KissMeData/123860/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201400,1568024050,20600,20600,20600,20600,1014
20241119,201300,1568024050,20600,20600,20600,20600,0
20241119,201200,1568024050,20600,20600,20600,20600,0
20241119,201100,1568024050,20600,20600,20600,20600,0
20241119,201000,1568024050,20600,20600,20600,20600,0
20241119,200900,1568024050,20600,20600,20600,20600,0
20241119,200800,1568024050,20600,20600,20600,20600,0
20241119,200700,1568024050,20600,20600,20600,20600,0
20241119,200600,1568024050,20600,20600,20600,20600,0
20241119,200500,1568024050,20600,20600,20600,20600,0
20241119,200400,1568024050,20600,20600,20600,20600,0
20241119,200300,1568024050,20600,20600,20600,20600,0
20241119,200200,1568024050,20600,20600,20600,20600,0
20241119,200100,1568024050,20600,20600,20600,20600,0
20241119,200000,1568024050,20600,20600,20600,20600,0
20241119,195900,1568024050,20600,20600,20600,20600,0
20241119,195800,1568024050,20600,20600,20600,20600,0
20241119,195700,1568024050,20600,20600,20600,20600,0
20241119,195600,1568024050,20600,20600,20600,20600,0
20241119,195500,1568024050,20600,20600,20600,20600,0
20241119,195400,1568024050,20600,20600,20600,20600,0
20241119,195300,1568024050,20600,20600,20600,20600,0
20241119,195200,1568024050,20600,20600,20600,20600,0
20241119,195100,1568024050,20600,20600,20600,20600,0
20241119,195000,1568024050,20600,20600,20600,20600,0
20241119,194900,1568024050,20600,20600,20600,20600,0
20241119,194800,1568024050,20600,20600,20600,20600,0
20241119,194700,1568024050,20600,20600,20600,20600,0
20241119,194600,1568024050,20600,20600,20600,20600,0
20241119,194500,1568024050,20600,20600,20600,20600,0
20241119,194400,1568024050,20600,20600,20600,20600,1014
20241119,194300,1568024050,20600,20600,20600,20600,0
20241119,194200,1568024050,20600,20600,20600,20600,0
20241119,194100,1568024050,20600,20600,20600,20600,0
20241119,194000,1568024050,20600,20600,20600,20600,0
20241119,193900,1568024050,20600,20600,20600,20600,0
20241119,193800,1568024050,20600,20600,20600,20600,0
20241119,193700,1568024050,20600,20600,20600,20600,0
20241119,193600,1568024050,20600,20600,20600,20600,0
20241119,193500,1568024050,20600,20600,20600,20600,0
20241119,193400,1568024050,20600,20600,20600,20600,0
20241119,193300,1568024050,20600,20600,20600,20600,0
20241119,193200,1568024050,20600,20600,20600,20600,0
20241119,193100,1568024050,20600,20600,20600,20600,0
20241119,193000,1568024050,20600,20600,20600,20600,0
20241119,192900,1568024050,20600,20600,20600,20600,0
20241119,192800,1568024050,20600,20600,20600,20600,0
20241119,192700,1568024050,20600,20600,20600,20600,0
20241119,192600,1568024050,20600,20600,20600,20600,0
20241119,192500,1568024050,20600,20600,20600,20600,0
20241119,192400,1568024050,20600,20600,20600,20600,0
20241119,192300,1568024050,20600,20600,20600,20600,0
20241119,192200,1568024050,20600,20600,20600,20600,0
20241119,192100,1568024050,20600,20600,20600,20600,0
20241119,192000,1568024050,20600,20600,20600,20600,0
20241119,191900,1568024050,20600,20600,20600,20600,0
20241119,191800,1568024050,20600,20600,20600,20600,0
20241119,191700,1568024050,20600,20600,20600,20600,0
20241119,191600,1568024050,20600,20600,20600,20600,0
20241119,191500,1568024050,20600,20600,20600,20600,0
20241119,191400,1568024050,20600,20600,20600,20600,1014
20241119,191300,1568024050,20600,20600,20600,20600,0
20241119,191200,1568024050,20600,20600,20600,20600,0
20241119,191100,1568024050,20600,20600,20600,20600,0
20241119,191000,1568024050,20600,20600,20600,20600,0
20241119,190900,1568024050,20600,20600,20600,20600,0
20241119,190800,1568024050,20600,20600,20600,20600,0
20241119,190700,1568024050,20600,20600,20600,20600,0
20241119,190600,1568024050,20600,20600,20600,20600,0
20241119,190500,1568024050,20600,20600,20600,20600,0
20241119,190400,1568024050,20600,20600,20600,20600,0
20241119,190300,1568024050,20600,20600,20600,20600,0
20241119,190200,1568024050,20600,20600,20600,20600,0
20241119,190100,1568024050,20600,20600,20600,20600,0
20241119,190000,1568024050,20600,20600,20600,20600,0
20241119,185900,1568024050,20600,20600,20600,20600,0
20241119,185800,1568024050,20600,20600,20600,20600,0
20241119,185700,1568024050,20600,20600,20600,20600,0
20241119,185600,1568024050,20600,20600,20600,20600,0
20241119,185500,1568024050,20600,20600,20600,20600,0
20241119,185400,1568024050,20600,20600,20600,20600,0
20241119,185300,1568024050,20600,20600,20600,20600,0
20241119,185200,1568024050,20600,20600,20600,20600,0
20241119,185100,1568024050,20600,20600,20600,20600,0
20241119,185000,1568024050,20600,20600,20600,20600,0
20241119,184900,1568024050,20600,20600,20600,20600,0
20241119,184800,1568024050,20600,20600,20600,20600,0
20241119,184700,1568024050,20600,20600,20600,20600,0
20241119,184600,1568024050,20600,20600,20600,20600,0
20241119,184500,1568024050,20600,20600,20600,20600,0
20241119,184400,1568024050,20600,20600,20600,20600,1014
20241119,184300,1568024050,20600,20600,20600,20600,0
20241119,184200,1568024050,20600,20600,20600,20600,0
20241119,184100,1568024050,20600,20600,20600,20600,0
20241119,184000,1568024050,20600,20600,20600,20600,0
20241119,183900,1568024050,20600,20600,20600,20600,0
20241119,183800,1568024050,20600,20600,20600,20600,0
20241119,183700,1568024050,20600,20600,20600,20600,0
20241119,183600,1568024050,20600,20600,20600,20600,0
20241119,183500,1568024050,20600,20600,20600,20600,0
20241119,183400,1568024050,20600,20600,20600,20600,0
20241119,183300,1568024050,20600,20600,20600,20600,0
20241119,183200,1568024050,20600,20600,20600,20600,0
20241119,183100,1568024050,20600,20600,20600,20600,0
20241119,183000,1568024050,20600,20600,20600,20600,0
20241119,182900,1568024050,20600,20600,20600,20600,0
20241119,182800,1568024050,20600,20600,20600,20600,0
20241119,182700,1568024050,20600,20600,20600,20600,0
20241119,182600,1568024050,20600,20600,20600,20600,0
20241119,182500,1568024050,20600,20600,20600,20600,0
20241119,182400,1568024050,20600,20600,20600,20600,0
20241119,182300,1568024050,20600,20600,20600,20600,0
20241119,182200,1568024050,20600,20600,20600,20600,0
20241119,182100,1568024050,20600,20600,20600,20600,0
20241119,182000,1568024050,20600,20600,20600,20600,0
20241119,181900,1568024050,20600,20600,20600,20600,0
20241119,181800,1568024050,20600,20600,20600,20600,0
20241119,181700,1568024050,20600,20600,20600,20600,0
20241119,181600,1568024050,20600,20600,20600,20600,0
20241119,181500,1568024050,20600,20600,20600,20600,0
20241119,181400,1568024050,20600,20600,20600,20600,1014
20241119,181300,1568024050,20600,20600,20600,20600,0
20241119,181200,1568024050,20600,20600,20600,20600,0
20241119,181100,1568024050,20600,20600,20600,20600,0
20241119,181000,1568024050,20600,20600,20600,20600,0
20241119,180900,1568024050,20600,20600,20600,20600,0
20241119,180800,1568024050,20600,20600,20600,20600,0
20241119,180700,1568024050,20600,20600,20600,20600,0
20241119,180600,1568024050,20600,20600,20600,20600,0
20241119,180500,1568024050,20600,20600,20600,20600,0
20241119,180400,1568024050,20600,20600,20600,20600,0
20241119,180300,1568024050,20600,20600,20600,20600,0
20241119,180200,1568024050,20600,20600,20600,20600,0
20241119,180100,1568024050,20600,20600,20600,20600,0
20241119,180000,1568024050,20600,20600,20600,20600,0
20241119,175900,1568024050,20600,20600,20600,20600,0
20241119,175800,1568024050,20600,20600,20600,20600,0
20241119,175700,1568024050,20600,20600,20600,20600,0
20241119,175600,1568024050,20600,20600,20600,20600,0
20241119,175500,1568024050,20600,20600,20600,20600,0
20241119,175400,1568024050,20600,20600,20600,20600,0
20241119,175300,1568024050,20600,20600,20600,20600,0
20241119,175200,1568024050,20600,20600,20600,20600,0
20241119,175100,1568024050,20600,20600,20600,20600,0
20241119,175000,1568024050,20600,20600,20600,20600,0
20241119,174900,1568024050,20600,20600,20600,20600,0
20241119,174800,1568024050,20600,20600,20600,20600,0
20241119,174700,1568024050,20600,20600,20600,20600,0
20241119,174600,1568024050,20600,20600,20600,20600,0
20241119,174500,1568024050,20600,20600,20600,20600,0
20241119,174400,1568024050,20600,20600,20600,20600,1014
20241119,174300,1568024050,20600,20600,20600,20600,0
20241119,174200,1568024050,20600,20600,20600,20600,0
20241119,174100,1568024050,20600,20600,20600,20600,0
20241119,174000,1568024050,20600,20600,20600,20600,0
20241119,173900,1568024050,20600,20600,20600,20600,0
20241119,173800,1568024050,20600,20600,20600,20600,0
20241119,173700,1568024050,20600,20600,20600,20600,0
20241119,173600,1568024050,20600,20600,20600,20600,0
20241119,173500,1568024050,20600,20600,20600,20600,0
20241119,173400,1568024050,20600,20600,20600,20600,0
20241119,173300,1568024050,20600,20600,20600,20600,0
20241119,173200,1568024050,20600,20600,20600,20600,0
20241119,173100,1568024050,20600,20600,20600,20600,0
20241119,173000,1568024050,20600,20600,20600,20600,0
20241119,172900,1568024050,20600,20600,20600,20600,0
20241119,172800,1568024050,20600,20600,20600,20600,0
20241119,172700,1568024050,20600,20600,20600,20600,0
20241119,172600,1568024050,20600,20600,20600,20600,0
20241119,172500,1568024050,20600,20600,20600,20600,0
20241119,172400,1568024050,20600,20600,20600,20600,0
20241119,172300,1568024050,20600,20600,20600,20600,0
20241119,172200,1568024050,20600,20600,20600,20600,0
20241119,172100,1568024050,20600,20600,20600,20600,0
20241119,172000,1568024050,20600,20600,20600,20600,0
20241119,171900,1568024050,20600,20600,20600,20600,0
20241119,171800,1568024050,20600,20600,20600,20600,0
20241119,171700,1568024050,20600,20600,20600,20600,0
20241119,171600,1568024050,20600,20600,20600,20600,0
20241119,171500,1568024050,20600,20600,20600,20600,0
20241119,171400,1568024050,20600,20600,20600,20600,1014
20241119,171300,1568024050,20600,20600,20600,20600,0
20241119,171200,1568024050,20600,20600,20600,20600,0
20241119,171100,1568024050,20600,20600,20600,20600,0
20241119,171000,1568024050,20600,20600,20600,20600,0
20241119,170900,1568024050,20600,20600,20600,20600,0
20241119,170800,1568024050,20600,20600,20600,20600,0
20241119,170700,1568024050,20600,20600,20600,20600,0
20241119,170600,1568024050,20600,20600,20600,20600,0
20241119,170500,1568024050,20600,20600,20600,20600,0
20241119,170400,1568024050,20600,20600,20600,20600,0
20241119,170300,1568024050,20600,20600,20600,20600,0
20241119,170200,1568024050,20600,20600,20600,20600,0
20241119,170100,1568024050,20600,20600,20600,20600,0
20241119,170000,1568024050,20600,20600,20600,20600,0
20241119,165900,1568024050,20600,20600,20600,20600,0
20241119,165800,1568024050,20600,20600,20600,20600,0
20241119,165700,1568024050,20600,20600,20600,20600,0
20241119,165600,1568024050,20600,20600,20600,20600,0
20241119,165500,1568024050,20600,20600,20600,20600,0
20241119,165400,1568024050,20600,20600,20600,20600,0
20241119,165300,1568024050,20600,20600,20600,20600,0
20241119,165200,1568024050,20600,20600,20600,20600,0
20241119,165100,1568024050,20600,20600,20600,20600,0
20241119,165000,1568024050,20600,20600,20600,20600,0
20241119,164900,1568024050,20600,20600,20600,20600,0
20241119,164800,1568024050,20600,20600,20600,20600,0
20241119,164700,1568024050,20600,20600,20600,20600,0
20241119,164600,1568024050,20600,20600,20600,20600,0
20241119,164500,1568024050,20600,20600,20600,20600,0
20241119,164400,1568024050,20600,20600,20600,20600,1014
20241119,164300,1568024050,20600,20600,20600,20600,0
20241119,164200,1568024050,20600,20600,20600,20600,0
20241119,164100,1568024050,20600,20600,20600,20600,0
20241119,164000,1568024050,20600,20600,20600,20600,0
20241119,163900,1568024050,20600,20600,20600,20600,0
20241119,163800,1568024050,20600,20600,20600,20600,0
20241119,163700,1568024050,20600,20600,20600,20600,0
20241119,163600,1568024050,20600,20600,20600,20600,0
20241119,163500,1568024050,20600,20600,20600,20600,0
20241119,163400,1568024050,20600,20600,20600,20600,0
20241119,163300,1568024050,20600,20600,20600,20600,0
20241119,163200,1568024050,20600,20600,20600,20600,0
20241119,163100,1568024050,20600,20600,20600,20600,0
20241119,163000,1568024050,20600,20600,20600,20600,0
20241119,162900,1568024050,20600,20600,20600,20600,0
20241119,162800,1568024050,20600,20600,20600,20600,0
20241119,162700,1568024050,20600,20600,20600,20600,0
20241119,162600,1568024050,20600,20600,20600,20600,0
20241119,162500,1568024050,20600,20600,20600,20600,0
20241119,162400,1568024050,20600,20600,20600,20600,0
20241119,162300,1568024050,20600,20600,20600,20600,0
20241119,162200,1568024050,20600,20600,20600,20600,0
20241119,162100,1568024050,20600,20600,20600,20600,0
20241119,162000,1568024050,20600,20600,20600,20600,0
20241119,161900,1568024050,20600,20600,20600,20600,0
20241119,161800,1568024050,20600,20600,20600,20600,0
20241119,161700,1568024050,20600,20600,20600,20600,0
20241119,161600,1568024050,20600,20600,20600,20600,0
20241119,161500,1568024050,20600,20600,20600,20600,0
20241119,161400,1568024050,20600,20600,20600,20600,1014
20241119,161300,1568024050,20600,20600,20600,20600,0
20241119,161200,1568024050,20600,20600,20600,20600,0
20241119,161100,1568024050,20600,20600,20600,20600,0
20241119,161000,1568024050,20600,20600,20600,20600,0
20241119,160900,1568024050,20600,20600,20600,20600,0
20241119,160800,1568024050,20600,20600,20600,20600,0
20241119,160700,1568024050,20600,20600,20600,20600,0
20241119,160600,1568024050,20600,20600,20600,20600,0
20241119,160500,1568024050,20600,20600,20600,20600,0
20241119,160400,1568024050,20600,20600,20600,20600,0
20241119,160300,1568024050,20600,20600,20600,20600,0
20241119,160200,1568024050,20600,20600,20600,20600,0
20241119,160100,1568024050,20600,20600,20600,20600,0
20241119,160000,1568024050,20600,20600,20600,20600,0
20241119,155900,1568024050,20600,20600,20600,20600,0
20241119,155800,1568024050,20600,20600,20600,20600,0
20241119,155700,1568024050,20600,20600,20600,20600,0
20241119,155600,1568024050,20600,20600,20600,20600,0
20241119,155500,1568024050,20600,20600,20600,20600,0
20241119,155400,1568024050,20600,20600,20600,20600,0
20241119,155300,1568024050,20600,20600,20600,20600,0
20241119,155200,1568024050,20600,20600,20600,20600,0
20241119,155100,1568024050,20600,20600,20600,20600,0
20241119,155000,1568024050,20600,20600,20600,20600,0
20241119,154900,1568024050,20600,20600,20600,20600,0
20241119,154800,1568024050,20600,20600,20600,20600,0
20241119,154700,1568024050,20600,20600,20600,20600,0
20241119,154600,1568024050,20600,20600,20600,20600,0
20241119,154500,1568024050,20600,20600,20600,20600,0
20241119,154400,1568024050,20600,20600,20600,20600,1014
20241119,154300,1568024050,20600,20600,20600,20600,0
20241119,154200,1568024050,20600,20600,20600,20600,0
20241119,154100,1568024050,20600,20600,20600,20600,0
20241119,154000,1568024050,20600,20600,20600,20600,0
20241119,153900,1568024050,20600,20600,20600,20600,0
20241119,153800,1568024050,20600,20600,20600,20600,0
20241119,153700,1568024050,20600,20600,20600,20600,0
20241119,153600,1568024050,20600,20600,20600,20600,0
20241119,153500,1568024050,20600,20600,20600,20600,0
20241119,153400,1568024050,20600,20600,20600,20600,0
20241119,153300,1568024050,20600,20600,20600,20600,0
20241119,153200,1568024050,20600,20600,20600,20600,0
20241119,153100,1568024050,20600,20600,20600,20600,0
20241119,153000,1568024050,20600,20600,20600,20600,1014
20241119,152900,1547135650,20600,20600,20600,20600,0
20241119,152800,1547135650,20600,20600,20600,20600,0
20241119,152700,1547135650,20600,20600,20600,20600,0
20241119,152600,1547135650,20600,20600,20600,20600,0
20241119,152500,1547135650,20600,20600,20600,20600,0
20241119,152400,1547135650,20600,20600,20600,20600,0
20241119,152300,1547135650,20600,20600,20600,20600,0
20241119,152200,1547135650,20600,20600,20600,20600,0
20241119,152100,1547135650,20600,20600,20600,20600,0
20241119,152000,1547135650,20600,20600,20600,20600,0
20241119,151900,1547135650,20600,20600,20600,20600,0
20241119,151800,1547135650,20600,20600,20600,20600,0
20241119,151700,1547135650,20600,20600,20600,20600,3
20241119,151600,1547073850,20600,20600,20600,20600,0
20241119,151500,1547073850,20600,20550,20600,20550,4
20241119,151400,1546991550,20600,20600,20600,20550,24
20241119,151300,1546498000,20550,20550,20600,20550,7
20241119,151200,1546354000,20600,20550,20600,20550,2
20241119,151100,1546312850,20600,20600,20600,20600,0
20241119,151000,1546312850,20600,20600,20650,20550,435
20241119,150900,1537351850,20700,20650,20700,20650,301
20241119,150800,1531136150,20650,20650,20650,20650,0
20241119,150700,1531136150,20650,20600,20650,20600,219
20241119,150600,1526614700,20650,20600,20650,20600,150
20241119,150500,1523524650,20650,20650,20650,20650,0
20241119,150400,1523524650,20650,20550,20650,20550,1195
20241119,150300,1498967300,20550,20550,20550,20550,0
20241119,150200,1498967300,20550,20550,20550,20550,0
20241119,150100,1498967300,20550,20550,20550,20550,0
20241119,150000,1498967300,20550,20500,20550,20400,844
20241119,145900,1481709400,20550,20550,20550,20550,0
20241119,145800,1481709400,20550,20550,20550,20550,50
20241119,145700,1480681900,20550,20550,20550,20550,0
20241119,145600,1480681900,20550,20550,20550,20550,0
20241119,145500,1480681900,20550,20550,20550,20550,0
20241119,145400,1480681900,20550,20550,20550,20550,50
20241119,145300,1479654400,20550,20550,20550,20550,0
20241119,145200,1479654400,20550,20550,20550,20550,0
20241119,145100,1479654400,20550,20550,20550,20550,0
20241119,145000,1479654400,20550,20550,20550,20550,0
20241119,144900,1479654400,20550,20550,20550,20550,0
20241119,144800,1479654400,20550,20550,20550,20450,503
20241119,144700,1469367750,20450,20450,20450,20450,0
20241119,144600,1469367750,20450,20450,20450,20450,1
20241119,144500,1469347300,20550,20550,20550,20550,0
20241119,144400,1469347300,20550,20550,20550,20550,1
20241119,144300,1469326750,20450,20450,20450,20450,0
20241119,144200,1469326750,20450,20500,20500,20450,61
20241119,144100,1468077300,20500,20500,20500,20500,0
20241119,144000,1468077300,20500,20500,20500,20500,0
20241119,143900,1468077300,20500,20500,20500,20500,658
20241119,143800,1454588300,20550,20550,20550,20550,0
20241119,143700,1454588300,20550,20550,20550,20550,0
20241119,143600,1454588300,20550,20550,20550,20550,193
20241119,143500,1450622150,20550,20550,20550,20550,0
20241119,143400,1450622150,20550,20550,20550,20550,1
20241119,143300,1450601600,20550,20650,20650,20550,2
20241119,143200,1450560400,20600,20550,20600,20550,676
20241119,143100,1436661100,20550,20550,20550,20550,0
20241119,143000,1436661100,20550,20550,20550,20550,0
20241119,142900,1436661100,20550,20550,20550,20550,0
20241119,142800,1436661100,20550,20550,20550,20550,0
20241119,142700,1436661100,20550,20550,20550,20550,0
20241119,142600,1436661100,20550,20550,20550,20550,15
20241119,142500,1436352850,20550,20550,20550,20550,0
20241119,142400,1436352850,20550,20550,20550,20550,1
20241119,142300,1436332300,20500,20500,20500,20500,11
20241119,142200,1436106800,20550,20550,20550,20550,0
20241119,142100,1436106800,20550,20550,20550,20550,0
20241119,142000,1436106800,20550,20550,20550,20550,0
20241119,141900,1436106800,20550,20500,20550,20450,1449
20241119,141800,1406426900,20450,20550,20550,20450,2108
20241119,141700,1363169700,20550,20550,20550,20550,0
20241119,141600,1363169700,20550,20550,20550,20550,39
20241119,141500,1362368250,20550,20550,20550,20550,11
20241119,141400,1362142200,20550,20550,20600,20550,311
20241119,141300,1355751100,20550,20550,20550,20550,7
20241119,141200,1355607250,20550,20600,20600,20550,203
20241119,141100,1351434300,20550,20550,20550,20550,10
20241119,141000,1351228800,20550,20550,20550,20550,11
20241119,140900,1351002750,20550,20550,20550,20550,66
20241119,140800,1349646450,20600,20600,20600,20600,0
20241119,140700,1349646450,20600,20600,20600,20600,851
20241119,140600,1332115850,20550,20550,20550,20550,22
20241119,140500,1331663750,20550,20550,20550,20550,11
20241119,140400,1331437700,20550,20550,20550,20550,11
20241119,140300,1331211650,20550,20600,20600,20550,378
20241119,140200,1323425650,20600,20600,20600,20600,6
20241119,140100,1323302050,20600,20650,20650,20600,32
20241119,140000,1322641800,20650,20600,20650,20600,18
20241119,135900,1322270850,20700,20600,20700,20600,100
20241119,135800,1320206900,20700,20650,20700,20600,362
20241119,135700,1312731850,20650,20750,20750,20650,1521
20241119,135600,1281225650,20750,20750,20750,20750,11
20241119,135500,1280997400,20750,20750,20750,20750,22
20241119,135400,1280540900,20750,20750,20750,20750,6
20241119,135300,1280416400,20800,20800,20800,20800,0
20241119,135200,1280416400,20800,20800,20800,20800,0
20241119,135100,1280416400,20800,20800,20800,20800,0
20241119,135000,1280416400,20800,20800,20800,20800,0
20241119,134900,1280416400,20800,20800,20800,20800,0
20241119,134800,1280416400,20800,20800,20800,20800,0
20241119,134700,1280416400,20800,20800,20800,20800,0
20241119,134600,1280416400,20800,20800,20800,20800,0
20241119,134500,1280416400,20800,20800,20800,20800,145
20241119,134400,1277400400,20800,20800,20800,20800,11
20241119,134300,1277171600,20800,20800,20800,20800,11
20241119,134200,1276942800,20850,20800,20850,20800,13
20241119,134100,1276672300,20850,20800,20850,20800,12
20241119,134000,1276422600,20850,20850,20850,20800,343
20241119,133900,1269272800,20900,20900,20900,20900,0
20241119,133800,1269272800,20900,20900,20900,20900,97
20241119,133700,1267245500,20900,20900,20900,20900,0
20241119,133600,1267245500,20900,20900,20900,20900,1
20241119,133500,1267224600,20850,20850,20850,20850,0
20241119,133400,1267224600,20850,20850,20850,20850,0
20241119,133300,1267224600,20850,20850,20850,20850,100
20241119,133200,1265139600,20850,20850,20850,20850,176
20241119,133100,1261470000,20850,20850,20850,20850,1
20241119,133000,1261449150,20900,20900,20900,20900,0
20241119,132900,1261449150,20900,20900,20900,20900,0
20241119,132800,1261449150,20900,20900,20900,20900,3
20241119,132700,1261386450,20900,20900,20900,20900,0
20241119,132600,1261386450,20900,20900,20900,20900,0
20241119,132500,1261386450,20900,20900,20900,20900,1
20241119,132400,1261365550,20850,20850,20850,20850,0
20241119,132300,1261365550,20850,20850,20900,20850,160
20241119,132200,1258029500,20850,20850,20850,20850,0
20241119,132100,1258029500,20850,20850,20850,20850,460
20241119,132000,1248438500,20900,20900,20900,20900,261
20241119,131900,1242983600,20900,20900,20900,20900,0
20241119,131800,1242983600,20900,20900,20900,20900,47
20241119,131700,1242001300,21000,21000,21000,21000,0
20241119,131600,1242001300,21000,21000,21000,21000,0
20241119,131500,1242001300,21000,21000,21000,21000,100
20241119,131400,1239901300,20950,20950,20950,20950,0
20241119,131300,1239901300,20950,20950,20950,20950,0
20241119,131200,1239901300,20950,20950,20950,20950,0
20241119,131100,1239901300,20950,20950,20950,20950,0
20241119,131000,1239901300,20950,20950,20950,20950,0
20241119,130900,1239901300,20950,20950,20950,20950,0
20241119,130800,1239901300,20950,20950,20950,20950,94
20241119,130700,1237932000,20950,20950,20950,20950,0
20241119,130600,1237932000,20950,20950,20950,20950,0
20241119,130500,1237932000,20950,20950,20950,20950,130
20241119,130400,1235208500,20950,20950,20950,20950,0
20241119,130300,1235208500,20950,20950,20950,20950,0
20241119,130200,1235208500,20950,20950,20950,20950,0
20241119,130100,1235208500,20950,20950,20950,20950,0
20241119,130000,1235208500,20950,20950,20950,20950,0
20241119,125900,1235208500,20950,20950,20950,20950,0
20241119,125800,1235208500,20950,20950,20950,20950,0
20241119,125700,1235208500,20950,20950,20950,20950,0
20241119,125600,1235208500,20950,20950,20950,20950,0
20241119,125500,1235208500,20950,20950,20950,20950,0
20241119,125400,1235208500,20950,20950,20950,20950,8
20241119,125300,1235040900,21000,21000,21000,21000,0
20241119,125200,1235040900,21000,21000,21000,21000,0
20241119,125100,1235040900,21000,21000,21000,21000,0
20241119,125000,1235040900,21000,21000,21000,21000,0
20241119,124900,1235040900,21000,21000,21000,21000,2
20241119,124800,1234998900,21000,21000,21000,21000,0
20241119,124700,1234998900,21000,21000,21000,21000,0
20241119,124600,1234998900,21000,21000,21000,21000,0
20241119,124500,1234998900,21000,20950,21000,20950,237
20241119,124400,1230021950,21000,21000,21000,21000,0
20241119,124300,1230021950,21000,21000,21000,21000,0
20241119,124200,1230021950,21000,21000,21000,21000,1
20241119,124100,1230000950,20900,20900,20900,20900,1
20241119,124000,1229980050,20950,20950,20950,20950,0
20241119,123900,1229980050,20950,20950,20950,20950,0
20241119,123800,1229980050,20950,20950,20950,20950,0
20241119,123700,1229980050,20950,20950,20950,20950,0
20241119,123600,1229980050,20950,20950,20950,20950,0
20241119,123500,1229980050,20950,20900,20950,20900,2
20241119,123400,1229938200,20900,20900,20900,20900,0
20241119,123300,1229938200,20900,20900,20900,20900,0
20241119,123200,1229938200,20900,20900,20900,20900,0
20241119,123100,1229938200,20900,20950,20950,20900,404
20241119,123000,1221475300,20950,20950,20950,20950,0
20241119,122900,1221475300,20950,20950,20950,20950,0
20241119,122800,1221475300,20950,20950,20950,20950,0
20241119,122700,1221475300,20950,20950,20950,20950,0
20241119,122600,1221475300,20950,20950,20950,20950,0
20241119,122500,1221475300,20950,20950,20950,20950,71
20241119,122400,1219987850,20950,20950,20950,20950,0
20241119,122300,1219987850,20950,20950,20950,20950,0
20241119,122200,1219987850,20950,20950,20950,20950,0
20241119,122100,1219987850,20950,20950,20950,20950,0
20241119,122000,1219987850,20950,20950,20950,20950,0
20241119,121900,1219987850,20950,20950,20950,20950,0
20241119,121800,1219987850,20950,21000,21000,20950,21
20241119,121700,1219547000,21000,21000,21000,21000,1
20241119,121600,1219526000,21000,21000,21000,21000,82
20241119,121500,1217804000,21000,21000,21000,21000,137
20241119,121400,1214927000,21000,21000,21000,21000,120
20241119,121300,1212407000,21000,21000,21000,21000,0
20241119,121200,1212407000,21000,21150,21150,21000,150
20241119,121100,1209248900,21150,21150,21150,21150,0
20241119,121000,1209248900,21150,21150,21150,21150,2
20241119,120900,1209206600,21150,21150,21150,21150,0
20241119,120800,1209206600,21150,21150,21150,21150,0
20241119,120700,1209206600,21150,21150,21150,21150,0
20241119,120600,1209206600,21150,21150,21150,21150,0
20241119,120500,1209206600,21150,21150,21150,21150,63
20241119,120400,1207874150,21150,21150,21150,21150,1
20241119,120300,1207853000,21050,21050,21050,21050,45
20241119,120200,1206905750,21100,21100,21100,21100,0
20241119,120100,1206905750,21100,21100,21100,21100,130
20241119,120000,1204162750,21050,21050,21050,21050,0
20241119,115900,1204162750,21050,21050,21050,21050,0
20241119,115800,1204162750,21050,21050,21050,21050,0
20241119,115700,1204162750,21050,21050,21050,21050,0
20241119,115600,1204162750,21050,21050,21050,21050,0
20241119,115500,1204162750,21050,21050,21050,21050,0
20241119,115400,1204162750,21050,21050,21050,21050,0
20241119,115300,1204162750,21050,21050,21050,21050,0
20241119,115200,1204162750,21050,21050,21050,21050,0
20241119,115100,1204162750,21050,21050,21050,21050,0
20241119,115000,1204162750,21050,21050,21050,21050,0
20241119,114900,1204162750,21050,21050,21050,21050,0
20241119,114800,1204162750,21050,21050,21050,21050,0
20241119,114700,1204162750,21050,21050,21050,21050,10
20241119,114600,1203952250,21000,21000,21000,21000,0
20241119,114500,1203952250,21000,21000,21000,21000,0
20241119,114400,1203952250,21000,21000,21000,21000,171
20241119,114300,1200361250,21000,21000,21000,21000,0
20241119,114200,1200361250,21000,21000,21000,21000,0
20241119,114100,1200361250,21000,21000,21000,21000,0
20241119,114000,1200361250,21000,21000,21000,21000,0
20241119,113900,1200361250,21000,21000,21000,21000,1
20241119,113800,1200340250,21000,21000,21000,21000,1
20241119,113700,1200319250,21050,21050,21050,21050,376
20241119,113600,1192404450,21050,21050,21050,21050,32
20241119,113500,1191730850,21100,21100,21100,21100,0
20241119,113400,1191730850,21100,21100,21100,21100,0
20241119,113300,1191730850,21100,21100,21100,21100,1
20241119,113200,1191709750,21100,21100,21100,21100,0
20241119,113100,1191709750,21100,21100,21100,21100,95
20241119,113000,1189705250,21100,21100,21100,21100,0
20241119,112900,1189705250,21100,21050,21100,21050,132
20241119,112800,1186926600,21050,21050,21050,21050,0
20241119,112700,1186926600,21050,21000,21050,21000,88
20241119,112600,1185078500,21000,21000,21000,21000,0
20241119,112500,1185078500,21000,21000,21000,21000,50
20241119,112400,1184028500,21000,21000,21000,21000,1
20241119,112300,1184007500,21000,21000,21000,21000,0
20241119,112200,1184007500,21000,21000,21000,21000,0
20241119,112100,1184007500,21000,21000,21000,21000,1
20241119,112000,1183986500,20950,20850,20950,20800,10865
20241119,111900,956988150,20950,20950,20950,20950,0
20241119,111800,956988150,20950,20950,20950,20950,0
20241119,111700,956988150,20950,20950,20950,20950,0
20241119,111600,956988150,20950,20950,20950,20950,0
20241119,111500,956988150,20950,20950,20950,20950,49
20241119,111400,955961600,20900,20900,20900,20900,271
20241119,111300,950297700,20900,20900,20900,20900,0
20241119,111200,950297700,20900,20900,20900,20900,0
20241119,111100,950297700,20900,20900,20900,20900,1
20241119,111000,950276800,20900,20900,20900,20900,2
20241119,110900,950235000,20900,20900,20900,20900,2
20241119,110800,950193200,20850,20900,21500,20850,2753
20241119,110700,892308700,20900,20900,20900,20900,252
20241119,110600,887041900,20900,20900,20900,20900,250
20241119,110500,881816900,21000,21000,21000,21000,0
20241119,110400,881816900,21000,21000,21000,21000,1
20241119,110300,881795900,20900,20900,20900,20800,10566
20241119,110200,661006100,20950,20950,20950,20950,0
20241119,110100,661006100,20950,20950,20950,20950,5
20241119,110000,660901350,20950,20950,20950,20950,0
20241119,105900,660901350,20950,20950,20950,20950,0
20241119,105800,660901350,20950,20950,20950,20950,0
20241119,105700,660901350,20950,20950,20950,20950,103
20241119,105600,658743500,20950,20950,20950,20950,0
20241119,105500,658743500,20950,20950,20950,20950,1
20241119,105400,658722550,20900,20900,20900,20900,0
20241119,105300,658722550,20900,20850,20900,20850,60
20241119,105200,657469050,20850,20850,20850,20850,671
20241119,105100,643478700,20850,20800,20850,20800,170
20241119,105000,639941700,20750,20750,20750,20750,0
20241119,104900,639941700,20750,20750,20750,20750,0
20241119,104800,639941700,20750,20750,20750,20750,0
20241119,104700,639941700,20750,20750,20750,20750,0
20241119,104600,639941700,20750,20750,20750,20750,0
20241119,104500,639941700,20750,20750,20750,20750,0
20241119,104400,639941700,20750,20750,20750,20750,0
20241119,104300,639941700,20750,20550,20750,20550,4941
20241119,104200,537803650,20600,20550,20600,20550,17
20241119,104100,537454250,20600,20550,20600,20550,17
20241119,104000,537104850,20600,20550,20600,20550,17
20241119,103900,536755450,20650,20550,20650,20550,17
20241119,103800,536406000,20650,20550,20650,20550,3057
20241119,103700,473540750,20550,20600,20600,20550,925
20241119,103600,454486550,20600,20500,20600,20500,17
20241119,103500,454137950,20600,20550,20600,20550,2218
20241119,103400,408558000,20550,20550,20550,20550,16
20241119,103300,408229200,20550,20550,20550,20550,17
20241119,103200,407879850,20600,20550,20600,20550,17
20241119,103100,407530450,20600,20500,20600,20500,1805
20241119,103000,370399050,20600,20550,20600,20550,17
20241119,102900,370049650,20600,20550,20600,20550,1224
20241119,102800,344893100,20550,20550,20550,20550,207
20241119,102700,340639250,20600,20600,20600,20600,0
20241119,102600,340639250,20600,20600,20600,20600,0
20241119,102500,340639250,20600,20600,20600,20600,0
20241119,102400,340639250,20600,20600,20600,20600,246
20241119,102300,335571650,20600,20600,20600,20600,0
20241119,102200,335571650,20600,20600,20600,20600,2
20241119,102100,335530450,20600,20600,20600,20600,11
20241119,102000,335303850,20600,20600,20600,20600,1
20241119,101900,335283250,20500,20550,20550,20500,703
20241119,101800,320836650,20550,20550,20550,20550,0
20241119,101700,320836650,20550,20550,20550,20550,0
20241119,101600,320836650,20550,20550,20550,20450,443
20241119,101500,311757050,20500,20500,20500,20500,682
20241119,101400,297776050,20500,20550,20550,20500,415
20241119,101300,289255300,20600,20600,20600,20600,0
20241119,101200,289255300,20600,20550,20600,20550,109
20241119,101100,287012850,20550,20600,20600,20550,1195
20241119,101000,262398400,20600,20600,20650,20500,3423
20241119,100900,192041250,20600,20600,20600,20600,0
20241119,100800,192041250,20600,20650,20650,20600,55
20241119,100700,190908200,20600,20650,20650,20600,53
20241119,100600,189816350,20600,20600,20600,20600,38
20241119,100500,189033550,20600,20600,20600,20600,88
20241119,100400,187220750,20600,20600,20600,20600,33
20241119,100300,186540950,20600,20600,20600,20600,40
20241119,100200,185716950,20600,20600,20600,20600,0
20241119,100100,185716950,20600,20600,20600,20600,221
20241119,100000,181164350,20600,20650,20650,20600,2052
20241119,095900,138795450,20650,20650,20650,20650,0
20241119,095800,138795450,20650,20650,20650,20650,1
20241119,095700,138774800,20700,20700,20700,20700,0
20241119,095600,138774800,20700,20750,20750,20700,1524
20241119,095500,107183450,20850,20850,20850,20850,0
20241119,095400,107183450,20850,20750,20850,20750,42
20241119,095300,106311750,20800,20800,20800,20800,0
20241119,095200,106311750,20800,20800,20800,20800,275
20241119,095100,100591750,20800,20800,20800,20800,353
20241119,095000,93249350,20850,20850,20850,20850,0
20241119,094900,93249350,20850,20850,20850,20850,100
20241119,094800,91164350,20850,20850,20850,20850,5
20241119,094700,91060100,20850,20850,20850,20850,0
20241119,094600,91060100,20850,20850,20850,20850,0
20241119,094500,91060100,20850,20850,20850,20850,5
20241119,094400,90955850,20850,20850,20850,20850,0
20241119,094300,90955850,20850,20850,20850,20850,0
20241119,094200,90955850,20850,20850,20850,20850,0
20241119,094100,90955850,20850,20850,20850,20850,2
20241119,094000,90914150,20750,20750,20750,20750,0
20241119,093900,90914150,20750,20750,20750,20750,0
20241119,093800,90914150,20750,20750,20750,20750,52
20241119,093700,89835150,20750,20750,20750,20750,70
20241119,093600,88382650,20850,20750,20850,20750,184
20241119,093500,84546350,20750,20750,20750,20750,739
20241119,093400,69212100,20750,20800,20800,20750,50
20241119,093300,68173450,20800,20800,20800,20800,70
20241119,093200,66717450,21000,21000,21000,21000,0
20241119,093100,66717450,21000,20800,21000,20800,124
20241119,093000,64133050,20800,20800,20800,20800,178
20241119,092900,60430650,20800,20800,20800,20800,0
20241119,092800,60430650,20800,20800,20800,20800,0
20241119,092700,60430650,20800,20800,20850,20750,669
20241119,092600,46513250,20800,20850,20850,20800,177
20241119,092500,42827100,20900,20900,20900,20900,322
20241119,092400,36097300,20900,20900,20900,20900,5
20241119,092300,35992800,20950,20950,20950,20950,0
20241119,092200,35992800,20950,20950,20950,20950,0
20241119,092100,35992800,20950,20950,21000,20950,97
20241119,092000,33960250,21000,21000,21000,21000,1
20241119,091900,33939250,20950,20950,20950,20950,0
20241119,091800,33939250,20950,20950,20950,20950,65
20241119,091700,32577500,20900,20900,20900,20900,51
20241119,091600,31511600,20950,20950,20950,20950,20
20241119,091500,31092600,20950,20900,20950,20900,2
20241119,091400,31050750,20900,20900,20900,20900,103
20241119,091300,28898050,20950,20950,20950,20950,0
20241119,091200,28898050,20950,20950,20950,20950,100
20241119,091100,26803050,20950,20950,20950,20950,48
20241119,091000,25797450,21000,21000,21000,21000,0
20241119,090900,25797450,21000,21000,21000,21000,0
20241119,090800,25797450,21000,21000,21000,21000,397
20241119,090700,17460450,21050,21050,21050,21050,100
20241119,090600,15355450,21050,21150,21150,21050,55
20241119,090500,14196700,21200,21200,21200,21200,1
20241119,090400,14175500,21000,21000,21000,21000,0
20241119,090300,14175500,21000,21000,21000,21000,0
20241119,090200,14175500,21000,21000,21000,21000,0
20241119,090100,14175500,21000,21100,21100,21000,536
20241119,090000,2890700,21100,21100,21100,21100,127