KissMeData/141080/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200400,6879018850,44650,44650,44650,44650,3569
20231120,200300,6879018850,44650,44650,44650,44650,0
20231120,200200,6879018850,44650,44650,44650,44650,0
20231120,200100,6879018850,44650,44650,44650,44650,0
20231120,200000,6879018850,44650,44650,44650,44650,0
20231120,195900,6879018850,44650,44650,44650,44650,0
20231120,195800,6879018850,44650,44650,44650,44650,0
20231120,195700,6879018850,44650,44650,44650,44650,0
20231120,195600,6879018850,44650,44650,44650,44650,0
20231120,195500,6879018850,44650,44650,44650,44650,0
20231120,195400,6879018850,44650,44650,44650,44650,0
20231120,195300,6879018850,44650,44650,44650,44650,0
20231120,195200,6879018850,44650,44650,44650,44650,0
20231120,195100,6879018850,44650,44650,44650,44650,0
20231120,195000,6879018850,44650,44650,44650,44650,0
20231120,194900,6879018850,44650,44650,44650,44650,0
20231120,194800,6879018850,44650,44650,44650,44650,0
20231120,194700,6879018850,44650,44650,44650,44650,0
20231120,194600,6879018850,44650,44650,44650,44650,0
20231120,194500,6879018850,44650,44650,44650,44650,0
20231120,194400,6879018850,44650,44650,44650,44650,0
20231120,194300,6879018850,44650,44650,44650,44650,0
20231120,194200,6879018850,44650,44650,44650,44650,0
20231120,194100,6879018850,44650,44650,44650,44650,0
20231120,194000,6879018850,44650,44650,44650,44650,0
20231120,193900,6879018850,44650,44650,44650,44650,0
20231120,193800,6879018850,44650,44650,44650,44650,0
20231120,193700,6879018850,44650,44650,44650,44650,0
20231120,193600,6879018850,44650,44650,44650,44650,0
20231120,193500,6879018850,44650,44650,44650,44650,0
20231120,193400,6879018850,44650,44650,44650,44650,3569
20231120,193300,6879018850,44650,44650,44650,44650,0
20231120,193200,6879018850,44650,44650,44650,44650,0
20231120,193100,6879018850,44650,44650,44650,44650,0
20231120,193000,6879018850,44650,44650,44650,44650,0
20231120,192900,6879018850,44650,44650,44650,44650,0
20231120,192800,6879018850,44650,44650,44650,44650,0
20231120,192700,6879018850,44650,44650,44650,44650,0
20231120,192600,6879018850,44650,44650,44650,44650,0
20231120,192500,6879018850,44650,44650,44650,44650,0
20231120,192400,6879018850,44650,44650,44650,44650,0
20231120,192300,6879018850,44650,44650,44650,44650,0
20231120,192200,6879018850,44650,44650,44650,44650,0
20231120,192100,6879018850,44650,44650,44650,44650,0
20231120,192000,6879018850,44650,44650,44650,44650,0
20231120,191900,6879018850,44650,44650,44650,44650,0
20231120,191800,6879018850,44650,44650,44650,44650,0
20231120,191700,6879018850,44650,44650,44650,44650,0
20231120,191600,6879018850,44650,44650,44650,44650,0
20231120,191500,6879018850,44650,44650,44650,44650,0
20231120,191400,6879018850,44650,44650,44650,44650,0
20231120,191300,6879018850,44650,44650,44650,44650,0
20231120,191200,6879018850,44650,44650,44650,44650,0
20231120,191100,6879018850,44650,44650,44650,44650,0
20231120,191000,6879018850,44650,44650,44650,44650,0
20231120,190900,6879018850,44650,44650,44650,44650,0
20231120,190800,6879018850,44650,44650,44650,44650,0
20231120,190700,6879018850,44650,44650,44650,44650,0
20231120,190600,6879018850,44650,44650,44650,44650,0
20231120,190500,6879018850,44650,44650,44650,44650,0
20231120,190400,6879018850,44650,44650,44650,44650,3569
20231120,190300,6879018850,44650,44650,44650,44650,0
20231120,190200,6879018850,44650,44650,44650,44650,0
20231120,190100,6879018850,44650,44650,44650,44650,0
20231120,190000,6879018850,44650,44650,44650,44650,0
20231120,185900,6879018850,44650,44650,44650,44650,0
20231120,185800,6879018850,44650,44650,44650,44650,0
20231120,185700,6879018850,44650,44650,44650,44650,0
20231120,185600,6879018850,44650,44650,44650,44650,0
20231120,185500,6879018850,44650,44650,44650,44650,0
20231120,185400,6879018850,44650,44650,44650,44650,0
20231120,185300,6879018850,44650,44650,44650,44650,0
20231120,185200,6879018850,44650,44650,44650,44650,0
20231120,185100,6879018850,44650,44650,44650,44650,0
20231120,185000,6879018850,44650,44650,44650,44650,0
20231120,184900,6879018850,44650,44650,44650,44650,0
20231120,184800,6879018850,44650,44650,44650,44650,0
20231120,184700,6879018850,44650,44650,44650,44650,0
20231120,184600,6879018850,44650,44650,44650,44650,0
20231120,184500,6879018850,44650,44650,44650,44650,0
20231120,184400,6879018850,44650,44650,44650,44650,0
20231120,184300,6879018850,44650,44650,44650,44650,0
20231120,184200,6879018850,44650,44650,44650,44650,0
20231120,184100,6879018850,44650,44650,44650,44650,0
20231120,184000,6879018850,44650,44650,44650,44650,0
20231120,183900,6879018850,44650,44650,44650,44650,0
20231120,183800,6879018850,44650,44650,44650,44650,0
20231120,183700,6879018850,44650,44650,44650,44650,0
20231120,183600,6879018850,44650,44650,44650,44650,0
20231120,183500,6879018850,44650,44650,44650,44650,0
20231120,183400,6879018850,44650,44650,44650,44650,3569
20231120,183300,6879018850,44650,44650,44650,44650,0
20231120,183200,6879018850,44650,44650,44650,44650,0
20231120,183100,6879018850,44650,44650,44650,44650,0
20231120,183000,6879018850,44650,44650,44650,44650,0
20231120,182900,6879018850,44650,44650,44650,44650,0
20231120,182800,6879018850,44650,44650,44650,44650,0
20231120,182700,6879018850,44650,44650,44650,44650,0
20231120,182600,6879018850,44650,44650,44650,44650,0
20231120,182500,6879018850,44650,44650,44650,44650,0
20231120,182400,6879018850,44650,44650,44650,44650,0
20231120,182300,6879018850,44650,44650,44650,44650,0
20231120,182200,6879018850,44650,44650,44650,44650,0
20231120,182100,6879018850,44650,44650,44650,44650,0
20231120,182000,6879018850,44650,44650,44650,44650,0
20231120,181900,6879018850,44650,44650,44650,44650,0
20231120,181800,6879018850,44650,44650,44650,44650,0
20231120,181700,6879018850,44650,44650,44650,44650,0
20231120,181600,6879018850,44650,44650,44650,44650,0
20231120,181500,6879018850,44650,44650,44650,44650,0
20231120,181400,6879018850,44650,44650,44650,44650,0
20231120,181300,6879018850,44650,44650,44650,44650,0
20231120,181200,6879018850,44650,44650,44650,44650,0
20231120,181100,6879018850,44650,44650,44650,44650,0
20231120,181000,6879018850,44650,44650,44650,44650,0
20231120,180900,6879018850,44650,44650,44650,44650,0
20231120,180800,6879018850,44650,44650,44650,44650,0
20231120,180700,6879018850,44650,44650,44650,44650,0
20231120,180600,6879018850,44650,44650,44650,44650,0
20231120,180500,6879018850,44650,44650,44650,44650,0
20231120,180400,6879018850,44650,44650,44650,44650,3569
20231120,180300,6879018850,44650,44650,44650,44650,0
20231120,180200,6879018850,44650,44650,44650,44650,0
20231120,180100,6879018850,44650,44650,44650,44650,0
20231120,180000,6879018850,44650,44650,44650,44650,0
20231120,175900,6879018850,44650,44650,44650,44650,0
20231120,175800,6879018850,44650,44650,44650,44650,0
20231120,175700,6879018850,44650,44650,44650,44650,0
20231120,175600,6879018850,44650,44650,44650,44650,0
20231120,175500,6879018850,44650,44650,44650,44650,0
20231120,175400,6879018850,44650,44650,44650,44650,0
20231120,175300,6879018850,44650,44650,44650,44650,0
20231120,175200,6879018850,44650,44650,44650,44650,0
20231120,175100,6879018850,44650,44650,44650,44650,0
20231120,175000,6879018850,44650,44650,44650,44650,0
20231120,174900,6879018850,44650,44650,44650,44650,0
20231120,174800,6879018850,44650,44650,44650,44650,0
20231120,174700,6879018850,44650,44650,44650,44650,0
20231120,174600,6879018850,44650,44650,44650,44650,0
20231120,174500,6879018850,44650,44650,44650,44650,0
20231120,174400,6879018850,44650,44650,44650,44650,0
20231120,174300,6879018850,44650,44650,44650,44650,0
20231120,174200,6879018850,44650,44650,44650,44650,0
20231120,174100,6879018850,44650,44650,44650,44650,0
20231120,174000,6879018850,44650,44650,44650,44650,0
20231120,173900,6879018850,44650,44650,44650,44650,0
20231120,173800,6879018850,44650,44650,44650,44650,0
20231120,173700,6879018850,44650,44650,44650,44650,0
20231120,173600,6879018850,44650,44650,44650,44650,0
20231120,173500,6879018850,44650,44650,44650,44650,0
20231120,173400,6879018850,44650,44650,44650,44650,3569
20231120,173300,6879018850,44650,44650,44650,44650,0
20231120,173200,6879018850,44650,44650,44650,44650,0
20231120,173100,6879018850,44650,44650,44650,44650,0
20231120,173000,6879018850,44650,44650,44650,44650,0
20231120,172900,6879018850,44650,44650,44650,44650,0
20231120,172800,6879018850,44650,44650,44650,44650,0
20231120,172700,6879018850,44650,44650,44650,44650,0
20231120,172600,6879018850,44650,44650,44650,44650,0
20231120,172500,6879018850,44650,44650,44650,44650,0
20231120,172400,6879018850,44650,44650,44650,44650,0
20231120,172300,6879018850,44650,44650,44650,44650,0
20231120,172200,6879018850,44650,44650,44650,44650,0
20231120,172100,6879018850,44650,44650,44650,44650,0
20231120,172000,6879018850,44650,44650,44650,44650,0
20231120,171900,6879018850,44650,44650,44650,44650,0
20231120,171800,6879018850,44650,44650,44650,44650,0
20231120,171700,6879018850,44650,44650,44650,44650,0
20231120,171600,6879018850,44650,44650,44650,44650,0
20231120,171500,6879018850,44650,44650,44650,44650,0
20231120,171400,6879018850,44650,44650,44650,44650,0
20231120,171300,6879018850,44650,44650,44650,44650,0
20231120,171200,6879018850,44650,44650,44650,44650,0
20231120,171100,6879018850,44650,44650,44650,44650,0
20231120,171000,6879018850,44650,44650,44650,44650,0
20231120,170900,6879018850,44650,44650,44650,44650,0
20231120,170800,6879018850,44650,44650,44650,44650,0
20231120,170700,6879018850,44650,44650,44650,44650,0
20231120,170600,6879018850,44650,44650,44650,44650,0
20231120,170500,6879018850,44650,44650,44650,44650,0
20231120,170400,6879018850,44650,44650,44650,44650,3569
20231120,170300,6879018850,44650,44650,44650,44650,0
20231120,170200,6879018850,44650,44650,44650,44650,0
20231120,170100,6879018850,44650,44650,44650,44650,0
20231120,170000,6879018850,44650,44650,44650,44650,0
20231120,165900,6879018850,44650,44650,44650,44650,0
20231120,165800,6879018850,44650,44650,44650,44650,0
20231120,165700,6879018850,44650,44650,44650,44650,0
20231120,165600,6879018850,44650,44650,44650,44650,0
20231120,165500,6879018850,44650,44650,44650,44650,0
20231120,165400,6879018850,44650,44650,44650,44650,0
20231120,165300,6879018850,44650,44650,44650,44650,0
20231120,165200,6879018850,44650,44650,44650,44650,0
20231120,165100,6879018850,44650,44650,44650,44650,0
20231120,165000,6879018850,44650,44650,44650,44650,0
20231120,164900,6879018850,44650,44650,44650,44650,0
20231120,164800,6879018850,44650,44650,44650,44650,0
20231120,164700,6879018850,44650,44650,44650,44650,0
20231120,164600,6879018850,44650,44650,44650,44650,0
20231120,164500,6879018850,44650,44650,44650,44650,0
20231120,164400,6879018850,44650,44650,44650,44650,0
20231120,164300,6879018850,44650,44650,44650,44650,0
20231120,164200,6879018850,44650,44650,44650,44650,0
20231120,164100,6879018850,44650,44650,44650,44650,0
20231120,164000,6879018850,44650,44650,44650,44650,0
20231120,163900,6879018850,44650,44650,44650,44650,0
20231120,163800,6879018850,44650,44650,44650,44650,0
20231120,163700,6879018850,44650,44650,44650,44650,0
20231120,163600,6879018850,44650,44650,44650,44650,0
20231120,163500,6879018850,44650,44650,44650,44650,0
20231120,163400,6879018850,44650,44650,44650,44650,3569
20231120,163300,6879018850,44650,44650,44650,44650,0
20231120,163200,6879018850,44650,44650,44650,44650,0
20231120,163100,6879018850,44650,44650,44650,44650,0
20231120,163000,6879018850,44650,44650,44650,44650,0
20231120,162900,6879018850,44650,44650,44650,44650,0
20231120,162800,6879018850,44650,44650,44650,44650,0
20231120,162700,6879018850,44650,44650,44650,44650,0
20231120,162600,6879018850,44650,44650,44650,44650,0
20231120,162500,6879018850,44650,44650,44650,44650,0
20231120,162400,6879018850,44650,44650,44650,44650,0
20231120,162300,6879018850,44650,44650,44650,44650,0
20231120,162200,6879018850,44650,44650,44650,44650,0
20231120,162100,6879018850,44650,44650,44650,44650,0
20231120,162000,6879018850,44650,44650,44650,44650,0
20231120,161900,6879018850,44650,44650,44650,44650,0
20231120,161800,6879018850,44650,44650,44650,44650,0
20231120,161700,6879018850,44650,44650,44650,44650,0
20231120,161600,6879018850,44650,44650,44650,44650,0
20231120,161500,6879018850,44650,44650,44650,44650,0
20231120,161400,6879018850,44650,44650,44650,44650,0
20231120,161300,6879018850,44650,44650,44650,44650,0
20231120,161200,6879018850,44650,44650,44650,44650,0
20231120,161100,6879018850,44650,44650,44650,44650,0
20231120,161000,6879018850,44650,44650,44650,44650,0
20231120,160900,6879018850,44650,44650,44650,44650,0
20231120,160800,6879018850,44650,44650,44650,44650,0
20231120,160700,6879018850,44650,44650,44650,44650,0
20231120,160600,6879018850,44650,44650,44650,44650,0
20231120,160500,6879018850,44650,44650,44650,44650,0
20231120,160400,6879018850,44650,44650,44650,44650,3569
20231120,160300,6879018850,44650,44650,44650,44650,0
20231120,160200,6879018850,44650,44650,44650,44650,0
20231120,160100,6879018850,44650,44650,44650,44650,0
20231120,160000,6879018850,44650,44650,44650,44650,0
20231120,155900,6879018850,44650,44650,44650,44650,0
20231120,155800,6879018850,44650,44650,44650,44650,0
20231120,155700,6879018850,44650,44650,44650,44650,0
20231120,155600,6879018850,44650,44650,44650,44650,0
20231120,155500,6879018850,44650,44650,44650,44650,0
20231120,155400,6879018850,44650,44650,44650,44650,0
20231120,155300,6879018850,44650,44650,44650,44650,0
20231120,155200,6879018850,44650,44650,44650,44650,0
20231120,155100,6879018850,44650,44650,44650,44650,0
20231120,155000,6879018850,44650,44650,44650,44650,0
20231120,154900,6879018850,44650,44650,44650,44650,0
20231120,154800,6879018850,44650,44650,44650,44650,0
20231120,154700,6879018850,44650,44650,44650,44650,0
20231120,154600,6879018850,44650,44650,44650,44650,0
20231120,154500,6879018850,44650,44650,44650,44650,0
20231120,154400,6879018850,44650,44650,44650,44650,0
20231120,154300,6879018850,44650,44650,44650,44650,0
20231120,154200,6879018850,44650,44650,44650,44650,0
20231120,154100,6879018850,44650,44650,44650,44650,0
20231120,154000,6879018850,44650,44650,44650,44650,0
20231120,153900,6879018850,44650,44650,44650,44650,0
20231120,153800,6879018850,44650,44650,44650,44650,0
20231120,153700,6879018850,44650,44650,44650,44650,0
20231120,153600,6879018850,44650,44650,44650,44650,0
20231120,153500,6879018850,44650,44650,44650,44650,0
20231120,153400,6879018850,44650,44650,44650,44650,3569
20231120,153300,6879018850,44650,44650,44650,44650,0
20231120,153200,6879018850,44650,44650,44650,44650,0
20231120,153100,6879018850,44650,44650,44650,44650,0
20231120,153000,6879018850,44650,44650,44650,44650,3569
20231120,152900,6719663000,44850,44850,44850,44850,0
20231120,152800,6719663000,44850,44850,44850,44850,0
20231120,152700,6719663000,44850,44850,44850,44850,0
20231120,152600,6719663000,44850,44850,44850,44850,0
20231120,152500,6719663000,44850,44850,44850,44850,0
20231120,152400,6719663000,44850,44850,44850,44850,0
20231120,152300,6719663000,44850,44850,44850,44850,0
20231120,152200,6719663000,44850,44850,44850,44850,0
20231120,152100,6719663000,44850,44850,44850,44850,0
20231120,152000,6719663000,44850,44850,44850,44850,0
20231120,151900,6719663000,44850,44850,44950,44850,705
20231120,151800,6688019900,44850,44900,44900,44850,596
20231120,151700,6661289250,44900,44900,44950,44850,135
20231120,151600,6655233100,44900,44950,44950,44900,461
20231120,151500,6634533200,44950,44900,44950,44900,484
20231120,151400,6612801300,44900,44900,44900,44850,477
20231120,151300,6591385500,44950,44950,44950,44950,108
20231120,151200,6586530900,44950,44900,44950,44900,298
20231120,151100,6573142150,44900,44900,44900,44850,43
20231120,151000,6571213450,44900,45000,45000,44850,1624
20231120,150900,6498274500,45000,44950,45000,44950,527
20231120,150800,6474585600,45000,45000,45000,44950,643
20231120,150700,6445663550,44950,45000,45000,44950,261
20231120,150600,6433924200,45000,45000,45000,45000,31
20231120,150500,6432529200,44950,44950,45000,44950,884
20231120,150400,6392793150,44950,44950,44950,44900,916
20231120,150300,6351631250,44900,44900,44900,44900,656
20231120,150200,6322176850,44900,44900,44900,44850,307
20231120,150100,6308394050,44900,44900,44950,44900,460
20231120,150000,6287737150,44850,44900,44900,44850,186
20231120,145900,6279388450,44850,44900,44900,44850,90
20231120,145800,6275348850,44850,44850,44900,44800,150
20231120,145700,6268621000,44800,44900,44900,44800,500
20231120,145600,6246190600,44850,44900,44900,44850,321
20231120,145500,6231793300,44850,44800,44850,44800,560
20231120,145400,6206677500,44850,44850,44850,44800,34
20231120,145300,6205153750,44850,44850,44850,44850,20
20231120,145200,6204256750,44800,44850,44850,44800,9
20231120,145100,6203853150,44850,44850,44850,44800,1235
20231120,145000,6148484400,44900,44900,44900,44850,44
20231120,144900,6146508950,44900,44900,44900,44900,25
20231120,144800,6145386450,44900,44850,44900,44850,20
20231120,144700,6144488500,44900,44900,44900,44900,249
20231120,144600,6133308400,44900,44950,44950,44850,29
20231120,144500,6132006650,44850,44850,44900,44850,21
20231120,144400,6131064350,44900,44900,44950,44850,268
20231120,144300,6119031250,44850,44950,44950,44850,305
20231120,144200,6105334900,44900,44950,44950,44900,318
20231120,144100,6091055650,44950,44950,44950,44950,151
20231120,144000,6084268200,44900,44950,44950,44900,62
20231120,143900,6081482600,44950,44950,44950,44950,10
20231120,143800,6081033100,44900,44950,45000,44900,96
20231120,143700,6076717550,44950,45000,45000,44950,71
20231120,143600,6073523200,45050,45000,45050,44950,328
20231120,143500,6058763150,45000,45000,45050,45000,101
20231120,143400,6054217350,45050,45050,45100,45000,207
20231120,143300,6044898000,45100,45100,45150,45050,192
20231120,143200,6036238500,45100,45050,45100,45050,137
20231120,143100,6030062150,45100,44950,45100,44950,477
20231120,143000,6008591900,45000,45000,45000,44950,33
20231120,142900,6007107850,44950,44950,45000,44950,234
20231120,142800,5996582400,45000,45100,45100,45000,230
20231120,142700,5986228250,45050,45050,45150,45050,237
20231120,142600,5975534000,45100,45150,45150,45100,62
20231120,142500,5972735250,45150,45050,45150,45000,437
20231120,142400,5953020050,45100,45150,45150,45000,1436
20231120,142300,5888307300,45150,45100,45150,45100,642
20231120,142200,5859342700,45100,45050,45100,45050,64
20231120,142100,5856456450,45100,45100,45150,45050,291
20231120,142000,5843332700,45150,45150,45150,45150,73
20231120,141900,5840036750,45150,44950,45150,44950,5601
20231120,141800,5587890550,45000,45000,45000,44950,138
20231120,141700,5581681150,45000,44950,45000,44950,268
20231120,141600,5569631250,44950,44950,45000,44950,688
20231120,141500,5538683950,45000,45000,45000,44950,96
20231120,141400,5534364550,45000,45000,45000,44950,151
20231120,141300,5527571650,44950,45000,45000,44950,171
20231120,141200,5519877100,45000,44950,45000,44950,3213
20231120,141100,5375401200,44950,44900,44950,44900,109
20231120,141000,5370504300,44900,44900,44900,44850,968
20231120,140900,5327041250,44950,44950,44950,44950,105
20231120,140800,5322321500,44950,44800,44950,44800,1390
20231120,140700,5259932250,44800,44850,44850,44800,54
20231120,140600,5257510850,44850,44850,44850,44800,590
20231120,140500,5231049950,44850,44850,44850,44800,132
20231120,140400,5225130300,44800,44800,44850,44800,39
20231120,140300,5223382450,44850,44850,44850,44800,65
20231120,140200,5220468900,44800,44850,44850,44800,503
20231120,140100,5197910850,44850,44750,44850,44750,637
20231120,140000,5169373150,44750,44800,44800,44750,1013
20231120,135900,5123990800,44750,44750,44750,44700,2012
20231120,135800,5033974050,44700,44750,44750,44700,474
20231120,135700,5012786200,44700,44700,44750,44700,266
20231120,135600,5000895000,44650,44700,44700,44650,69
20231120,135500,4997812500,44700,44750,44750,44700,97
20231120,135400,4993474500,44700,44700,44700,44700,55
20231120,135300,4991016000,44700,44700,44700,44700,27
20231120,135200,4989809100,44700,44700,44700,44700,18
20231120,135100,4989004500,44700,44700,44750,44700,295
20231120,135000,4975817650,44750,44700,44750,44700,238
20231120,134900,4965178600,44750,44750,44750,44700,117
20231120,134800,4959947850,44750,44750,44750,44750,42
20231120,134700,4958068350,44750,44700,44750,44700,11
20231120,134600,4957576150,44750,44700,44750,44700,34
20231120,134500,4956055200,44700,44700,44700,44700,40
20231120,134400,4954267200,44700,44700,44700,44650,203
20231120,134300,4945193200,44700,44750,44750,44700,148
20231120,134200,4938576800,44750,44750,44750,44750,72
20231120,134100,4935354800,44700,44700,44750,44700,138
20231120,134000,4929186050,44650,44750,44750,44650,548
20231120,133900,4904701350,44750,44700,44750,44700,50
20231120,133800,4902465400,44750,44750,44750,44750,14
20231120,133700,4901838900,44750,44800,44800,44750,380
20231120,133600,4884833750,44800,44750,44800,44750,94
20231120,133500,4880624550,44750,44800,44800,44750,463
20231120,133400,4859903650,44800,44750,44800,44750,28
20231120,133300,4858650500,44750,44700,44750,44700,701
20231120,133200,4827305250,44650,44650,44650,44650,249
20231120,133100,4816187400,44650,44650,44650,44600,73
20231120,133000,4812930450,44650,44600,44650,44600,24
20231120,132900,4811858900,44600,44650,44650,44600,47
20231120,132800,4809761100,44650,44600,44650,44600,43
20231120,132700,4807842850,44550,44550,44650,44550,69
20231120,132600,4804767900,44650,44650,44650,44650,5
20231120,132500,4804544650,44650,44600,44650,44600,304
20231120,132400,4790976050,44600,44600,44600,44600,1196
20231120,132300,4737634450,44600,44650,44650,44550,2145
20231120,132200,4642001600,44650,44650,44650,44600,131
20231120,132100,4636152550,44600,44600,44600,44600,400
20231120,132000,4618312550,44650,44650,44650,44650,13
20231120,131900,4617732100,44650,44600,44650,44600,21
20231120,131800,4616795000,44600,44650,44650,44600,238
20231120,131700,4606169450,44650,44700,44700,44650,238
20231120,131600,4595542450,44700,44700,44700,44700,13
20231120,131500,4594961350,44650,44650,44700,44650,8
20231120,131400,4594604000,44700,44700,44700,44700,31
20231120,131300,4593218300,44650,44650,44650,44650,80
20231120,131200,4589646300,44700,44650,44700,44650,47
20231120,131100,4587546450,44700,44700,44700,44650,13
20231120,131000,4586965450,44700,44650,44700,44650,147
20231120,130900,4580400650,44700,44750,44750,44700,70
20231120,130800,4577271350,44700,44750,44750,44700,460
20231120,130700,4556697700,44750,44750,44750,44750,128
20231120,130600,4550969700,44750,44700,44750,44700,248
20231120,130500,4539883600,44650,44600,44650,44600,606
20231120,130400,4512841400,44600,44700,44700,44600,784
20231120,130300,4477834200,44650,44700,44700,44650,31
20231120,130200,4476448550,44700,44650,44700,44650,314
20231120,130100,4462428250,44700,44700,44700,44650,205
20231120,130000,4453267250,44650,44650,44650,44650,1
20231120,125900,4453222600,44700,44700,44700,44700,180
20231120,125800,4445176600,44650,44700,44700,44650,24
20231120,125700,4444104500,44700,44700,44700,44700,16
20231120,125600,4443389300,44700,44700,44700,44700,1
20231120,125500,4443344600,44700,44700,44700,44700,31
20231120,125400,4441958900,44650,44750,44750,44650,304
20231120,125300,4428369950,44700,44700,44700,44700,5
20231120,125200,4428146450,44750,44650,44750,44650,53
20231120,125100,4425776950,44650,44700,44700,44650,688
20231120,125000,4395023600,44750,44750,44750,44750,8
20231120,124900,4394665600,44700,44800,44800,44700,225
20231120,124800,4384596750,44750,44800,44800,44750,331
20231120,124700,4369768100,44750,44800,44800,44750,8
20231120,124600,4369409800,44800,44750,44800,44750,7
20231120,124500,4369096350,44750,44800,44800,44750,79
20231120,124400,4365557700,44800,44800,44800,44800,48
20231120,124300,4363407300,44750,44750,44750,44750,69
20231120,124200,4360319550,44750,44750,44750,44750,10
20231120,124100,4359872050,44750,44750,44750,44750,1
20231120,124000,4359827300,44750,44750,44750,44700,180
20231120,123900,4351772350,44800,44800,44800,44800,19
20231120,123800,4350921150,44750,44800,44800,44750,337
20231120,123700,4335840300,44800,44750,44800,44750,42
20231120,123600,4333958800,44800,44800,44800,44800,25
20231120,123500,4332838800,44750,44750,44750,44750,61
20231120,123400,4330109050,44800,44800,44800,44800,19
20231120,123300,4329257850,44800,44800,44800,44800,30
20231120,123200,4327913850,44750,44750,44750,44750,1
20231120,123100,4327869100,44750,44750,44800,44750,108
20231120,123000,4323035800,44750,44750,44750,44700,386
20231120,122900,4305762750,44750,44750,44750,44750,69
20231120,122800,4302675000,44750,44750,44750,44750,106
20231120,122700,4297931500,44750,44750,44750,44750,180
20231120,122600,4289876500,44750,44800,44800,44750,46
20231120,122500,4287816750,44800,44800,44800,44750,129
20231120,122400,4282038600,44750,44750,44750,44750,47
20231120,122300,4279935350,44750,44750,44800,44750,108
20231120,122200,4275102050,44800,44700,44800,44700,37
20231120,122100,4273445000,44700,44800,44800,44700,5
20231120,122000,4273221200,44800,44800,44800,44800,16
20231120,121900,4272504400,44800,44800,44800,44800,149
20231120,121800,4265829200,44800,44800,44800,44800,87
20231120,121700,4261931600,44800,44800,44800,44800,6
20231120,121600,4261662800,44800,44700,44800,44700,6
20231120,121500,4261394150,44700,44800,44800,44700,16
20231120,121400,4260678350,44800,44800,44800,44800,26
20231120,121300,4259513550,44700,44800,44800,44700,1075
20231120,121200,4211423650,44800,44850,44850,44800,39
20231120,121100,4209676000,44850,44800,44850,44800,52
20231120,121000,4207345050,44800,44800,44850,44800,140
20231120,120900,4201072850,44850,44850,44850,44800,23
20231120,120800,4200041400,44800,44800,44850,44800,93
20231120,120700,4195870650,44850,44850,44850,44850,80
20231120,120600,4192282650,44850,44850,44850,44850,0
20231120,120500,4192282650,44850,44800,44850,44800,14
20231120,120400,4191654800,44800,44850,44850,44800,11
20231120,120300,4191161500,44850,44800,44850,44800,56
20231120,120200,4188651450,44850,44850,44850,44850,0
20231120,120100,4188651450,44850,44800,44850,44800,18
20231120,120000,4187844800,44850,44850,44850,44850,4
20231120,115900,4187665400,44850,44800,44850,44800,235
20231120,115800,4177134200,44800,44800,44800,44800,13
20231120,115700,4176551800,44750,44750,44750,44750,50
20231120,115600,4174314300,44750,44800,44800,44750,121
20231120,115500,4168895900,44800,44750,44800,44750,52
20231120,115400,4166566350,44750,44800,44800,44750,69
20231120,115300,4163478550,44800,44750,44800,44750,30
20231120,115200,4162135750,44800,44850,44850,44800,342
20231120,115100,4146812250,44850,44800,44850,44800,54
20231120,115000,4144392950,44800,44750,44850,44750,48
20231120,114900,4142243600,44800,44800,44800,44800,9
20231120,114800,4141840400,44850,44750,44850,44750,52
20231120,114700,4139510250,44800,44800,44850,44800,40
20231120,114600,4137718050,44800,44800,44850,44800,6
20231120,114500,4137449150,44850,44850,44850,44850,31
20231120,114400,4136058800,44800,44850,44850,44800,475
20231120,114300,4114777900,44850,44850,44850,44850,176
20231120,114200,4106884300,44850,44850,44850,44850,7
20231120,114100,4106570350,44850,44850,44850,44850,26
20231120,114000,4105404250,44850,44850,44850,44850,210
20231120,113900,4095985750,44800,44850,44850,44800,22
20231120,113800,4094999550,44850,44800,44850,44800,518
20231120,113700,4071770150,44850,44800,44850,44800,102
20231120,113600,4067198650,44750,44750,44750,44750,1
20231120,113500,4067153900,44750,44800,44800,44750,25
20231120,113400,4066034950,44800,44800,44800,44800,24
20231120,113300,4064959750,44850,44750,44850,44750,33
20231120,113200,4063480600,44750,44850,44850,44750,73
20231120,113100,4060210500,44850,44850,44850,44850,1
20231120,113000,4060165650,44850,44850,44850,44850,63
20231120,112900,4057340100,44850,44800,44850,44800,312
20231120,112800,4043349950,44800,44800,44800,44800,15
20231120,112700,4042677950,44800,44750,44850,44750,3
20231120,112600,4042543550,44850,44800,44850,44750,274
20231120,112500,4030267900,44800,44800,44800,44800,25
20231120,112400,4029147900,44850,44850,44850,44850,0
20231120,112300,4029147900,44850,44800,44850,44800,15
20231120,112200,4028475650,44800,44800,44800,44750,461
20231120,112100,4007822900,44800,44850,44850,44800,16
20231120,112000,4007105800,44850,44850,44850,44850,3
20231120,111900,4006971250,44800,44850,44850,44800,77
20231120,111800,4003518850,44850,44800,44850,44800,387
20231120,111700,3986164550,44750,44850,44850,44750,816
20231120,111600,3949600700,44850,44850,44850,44850,129
20231120,111500,3943815050,44850,44850,44850,44800,131
20231120,111400,3937944600,44850,44900,44900,44850,85
20231120,111300,3934132200,44900,44950,44950,44900,17
20231120,111200,3933368650,44900,44900,44900,44900,34
20231120,111100,3931842050,44900,44950,44950,44900,314
20231120,111000,3917740600,44950,44950,44950,44950,93
20231120,110900,3913560250,44950,44900,44950,44900,68
20231120,110800,3910506850,44850,44900,44900,44850,163
20231120,110700,3903188900,44900,44900,44900,44850,374
20231120,110600,3886398800,44850,44850,44850,44850,72
20231120,110500,3883169600,44850,44900,44950,44850,156
20231120,110400,3876166100,44950,44950,44950,44950,1696
20231120,110300,3799930900,44950,44800,44950,44800,1881
20231120,110200,3715512400,44850,44800,44850,44800,575
20231120,110100,3689749900,44800,44750,44800,44750,604
20231120,110000,3662704700,44700,44700,44750,44700,1131
20231120,105900,3612130450,44700,44650,44700,44650,57
20231120,105800,3609584800,44650,44700,44700,44650,246
20231120,105700,3598595650,44700,44750,44750,44700,4
20231120,105600,3598416700,44700,44650,44700,44650,469
20231120,105500,3577454900,44650,44650,44650,44650,386
20231120,105400,3560220000,44700,44700,44700,44650,9
20231120,105300,3559817800,44650,44700,44700,44650,14
20231120,105200,3559192500,44700,44650,44700,44650,75
20231120,105100,3555842500,44650,44650,44750,44650,502
20231120,105000,3533427500,44650,44750,44750,44650,1358
20231120,104900,3472737200,44750,44700,44750,44700,793
20231120,104800,3437272900,44700,44700,44700,44700,33
20231120,104700,3435797800,44700,44650,44700,44650,40
20231120,104600,3434011000,44650,44700,44700,44650,250
20231120,104500,3422846000,44700,44700,44700,44650,268
20231120,104400,3410871950,44700,44700,44700,44700,16
20231120,104300,3410156750,44650,44750,44800,44650,4914
20231120,104200,3190356500,44800,44800,44850,44750,972
20231120,104100,3146817400,44850,44800,44850,44750,687
20231120,104000,3116041500,44750,44800,44800,44750,1427
20231120,103900,3052127150,44800,44800,44850,44800,645
20231120,103800,3023220450,44850,44850,44900,44800,464
20231120,103700,3002408050,44850,44850,44850,44850,186
20231120,103600,2994065950,44850,44950,44950,44850,1353
20231120,103500,2933265400,44900,44800,44950,44800,586
20231120,103400,2906972350,44800,44900,44900,44800,719
20231120,103300,2874707900,44900,45000,45000,44900,1134
20231120,103200,2823754450,45000,44950,45000,44900,3736
20231120,103100,2655684150,44950,44850,44950,44800,1732
20231120,103000,2577956050,44900,44650,44900,44650,3082
20231120,102900,2439927300,44700,44550,44700,44500,3259
20231120,102800,2294467600,44550,44500,44550,44500,832
20231120,102700,2257437100,44500,44450,44500,44450,540
20231120,102600,2233407550,44450,44450,44450,44450,883
20231120,102500,2194158200,44450,44450,44450,44450,20
20231120,102400,2193269200,44500,44450,44500,44400,1022
20231120,102300,2147819100,44400,44400,44400,44400,201
20231120,102200,2138894700,44400,44450,44450,44400,343
20231120,102100,2123650850,44450,44450,44500,44450,186
20231120,102000,2115383050,44450,44500,44500,44450,423
20231120,101900,2096562200,44500,44300,44500,44300,3476
20231120,101800,1942252950,44350,44300,44350,44300,11
20231120,101700,1941765600,44300,44300,44300,44250,24
20231120,101600,1940702500,44300,44300,44300,44300,167
20231120,101500,1933304400,44300,44250,44300,44250,639
20231120,101400,1904999200,44250,44300,44300,44250,20
20231120,101300,1904113550,44300,44300,44300,44300,55
20231120,101200,1901677050,44250,44350,44350,44250,693
20231120,101100,1871001200,44300,44300,44350,44300,551
20231120,101000,1846589500,44300,44300,44300,44300,58
20231120,100900,1844020100,44300,44350,44350,44300,643
20231120,100800,1815533450,44350,44350,44350,44300,423
20231120,100700,1796773550,44350,44350,44350,44300,60
20231120,100600,1794114150,44300,44300,44300,44300,236
20231120,100500,1783659350,44350,44350,44350,44300,110
20231120,100400,1778782950,44350,44300,44350,44300,105
20231120,100300,1774127100,44300,44350,44350,44300,369
20231120,100200,1757780100,44350,44350,44350,44350,421
20231120,100100,1739108750,44300,44350,44350,44250,450
20231120,100000,1719173300,44300,44100,44300,44100,1735
20231120,095900,1642462150,44100,44100,44100,44100,42
20231120,095800,1640609950,44150,44100,44150,44100,1622
20231120,095700,1569003900,44100,44100,44100,44100,290
20231120,095600,1556214900,44100,44050,44200,44050,304
20231120,095500,1542806350,44000,43850,44000,43850,785
20231120,095400,1508313900,43850,43850,43850,43800,516
20231120,095300,1485705150,43800,43800,43800,43800,184
20231120,095200,1477645950,43850,43800,43850,43800,21
20231120,095100,1476726050,43800,43800,43850,43800,332
20231120,095000,1462180650,43800,43900,43900,43800,822
20231120,094900,1426125800,43900,43950,43950,43900,71
20231120,094800,1423006850,43850,43950,43950,43800,1235
20231120,094700,1368780550,44000,44100,44100,44000,1509
20231120,094600,1302303000,44200,44250,44300,44150,1097
20231120,094500,1253793400,44300,44200,44300,44200,956
20231120,094400,1211487500,44200,44050,44200,44050,860
20231120,094300,1173547200,44050,43900,44050,43900,1122
20231120,094200,1124193850,43900,43900,43900,43900,51
20231120,094100,1121954950,43850,43900,43900,43850,245
20231120,094000,1111199500,43900,43900,43900,43850,652
20231120,093900,1082576950,43850,43900,43900,43850,486
20231120,093800,1061252450,43900,43800,43900,43800,795
20231120,093700,1026415750,43850,43800,43850,43800,29
20231120,093600,1025144600,43800,43650,43800,43650,1316
20231120,093500,967612750,43600,43600,43700,43550,883
20231120,093400,929079850,43550,43400,43600,43400,1942
20231120,093300,844589950,43400,43400,43450,43400,13
20231120,093200,844025700,43400,43400,43400,43400,54
20231120,093100,841682100,43400,43400,43400,43400,160
20231120,093000,834738100,43400,43400,43400,43400,734
20231120,092900,802882500,43400,43400,43400,43400,223
20231120,092800,793204300,43400,43400,43450,43400,230
20231120,092700,783214200,43350,43350,43450,43300,1715
20231120,092600,708815650,43350,43500,43500,43350,1510
20231120,092500,643275200,43500,43500,43500,43450,150
20231120,092400,636751400,43500,43450,43500,43450,169
20231120,092300,629400500,43450,43550,43550,43450,167
20231120,092200,622141650,43550,43550,43550,43550,176
20231120,092100,614476850,43500,43450,43500,43450,302
20231120,092000,601347400,43450,43450,43450,43450,150
20231120,091900,594829900,43400,43400,43400,43350,171
20231120,091800,587410200,43400,43400,43400,43350,165
20231120,091700,580250900,43400,43450,43450,43400,545
20231120,091600,556584500,43450,43450,43450,43450,100
20231120,091500,552239500,43500,43500,43550,43500,364
20231120,091400,536397350,43500,43650,43650,43500,2250
20231120,091300,438368000,43650,43650,43700,43650,160
20231120,091200,431383450,43650,43750,43750,43600,1529
20231120,091100,364562750,43750,43800,43800,43750,418
20231120,091000,346261900,43800,43900,43900,43800,298
20231120,090900,333199700,43900,43800,43900,43800,173
20231120,090800,325613650,43800,43800,43800,43750,471
20231120,090700,304998300,43800,43750,43800,43750,245
20231120,090600,294272800,43750,43800,44000,43750,1650
20231120,090500,221888250,43750,43550,43750,43550,2687
20231120,090400,104605100,43550,43650,43650,43500,177
20231120,090300,96886350,43650,43550,43650,43550,41
20231120,090200,95098150,43450,43450,43550,43400,547
20231120,090100,71320850,43500,43600,43600,43500,927
20231120,090000,30937600,43600,43500,43600,43500,710