KissMeData/145020/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201800,21125956000,273500,273500,273500,273500,4983
20241119,201700,21125956000,273500,273500,273500,273500,0
20241119,201600,21125956000,273500,273500,273500,273500,0
20241119,201500,21125956000,273500,273500,273500,273500,0
20241119,201400,21125956000,273500,273500,273500,273500,0
20241119,201300,21125956000,273500,273500,273500,273500,0
20241119,201200,21125956000,273500,273500,273500,273500,0
20241119,201100,21125956000,273500,273500,273500,273500,0
20241119,201000,21125956000,273500,273500,273500,273500,0
20241119,200900,21125956000,273500,273500,273500,273500,0
20241119,200800,21125956000,273500,273500,273500,273500,0
20241119,200700,21125956000,273500,273500,273500,273500,0
20241119,200600,21125956000,273500,273500,273500,273500,0
20241119,200500,21125956000,273500,273500,273500,273500,0
20241119,200400,21125956000,273500,273500,273500,273500,0
20241119,200300,21125956000,273500,273500,273500,273500,0
20241119,200200,21125956000,273500,273500,273500,273500,0
20241119,200100,21125956000,273500,273500,273500,273500,0
20241119,200000,21125956000,273500,273500,273500,273500,0
20241119,195900,21125956000,273500,273500,273500,273500,0
20241119,195800,21125956000,273500,273500,273500,273500,0
20241119,195700,21125956000,273500,273500,273500,273500,0
20241119,195600,21125956000,273500,273500,273500,273500,0
20241119,195500,21125956000,273500,273500,273500,273500,0
20241119,195400,21125956000,273500,273500,273500,273500,0
20241119,195300,21125956000,273500,273500,273500,273500,0
20241119,195200,21125956000,273500,273500,273500,273500,0
20241119,195100,21125956000,273500,273500,273500,273500,0
20241119,195000,21125956000,273500,273500,273500,273500,0
20241119,194900,21125956000,273500,273500,273500,273500,0
20241119,194800,21125956000,273500,273500,273500,273500,4983
20241119,194700,21125956000,273500,273500,273500,273500,0
20241119,194600,21125956000,273500,273500,273500,273500,0
20241119,194500,21125956000,273500,273500,273500,273500,0
20241119,194400,21125956000,273500,273500,273500,273500,0
20241119,194300,21125956000,273500,273500,273500,273500,0
20241119,194200,21125956000,273500,273500,273500,273500,0
20241119,194100,21125956000,273500,273500,273500,273500,0
20241119,194000,21125956000,273500,273500,273500,273500,0
20241119,193900,21125956000,273500,273500,273500,273500,0
20241119,193800,21125956000,273500,273500,273500,273500,0
20241119,193700,21125956000,273500,273500,273500,273500,0
20241119,193600,21125956000,273500,273500,273500,273500,0
20241119,193500,21125956000,273500,273500,273500,273500,0
20241119,193400,21125956000,273500,273500,273500,273500,0
20241119,193300,21125956000,273500,273500,273500,273500,0
20241119,193200,21125956000,273500,273500,273500,273500,0
20241119,193100,21125956000,273500,273500,273500,273500,0
20241119,193000,21125956000,273500,273500,273500,273500,0
20241119,192900,21125956000,273500,273500,273500,273500,0
20241119,192800,21125956000,273500,273500,273500,273500,0
20241119,192700,21125956000,273500,273500,273500,273500,0
20241119,192600,21125956000,273500,273500,273500,273500,0
20241119,192500,21125956000,273500,273500,273500,273500,0
20241119,192400,21125956000,273500,273500,273500,273500,0
20241119,192300,21125956000,273500,273500,273500,273500,0
20241119,192200,21125956000,273500,273500,273500,273500,0
20241119,192100,21125956000,273500,273500,273500,273500,0
20241119,192000,21125956000,273500,273500,273500,273500,0
20241119,191900,21125956000,273500,273500,273500,273500,0
20241119,191800,21125956000,273500,273500,273500,273500,4983
20241119,191700,21125956000,273500,273500,273500,273500,0
20241119,191600,21125956000,273500,273500,273500,273500,0
20241119,191500,21125956000,273500,273500,273500,273500,0
20241119,191400,21125956000,273500,273500,273500,273500,0
20241119,191300,21125956000,273500,273500,273500,273500,0
20241119,191200,21125956000,273500,273500,273500,273500,0
20241119,191100,21125956000,273500,273500,273500,273500,0
20241119,191000,21125956000,273500,273500,273500,273500,0
20241119,190900,21125956000,273500,273500,273500,273500,0
20241119,190800,21125956000,273500,273500,273500,273500,0
20241119,190700,21125956000,273500,273500,273500,273500,0
20241119,190600,21125956000,273500,273500,273500,273500,0
20241119,190500,21125956000,273500,273500,273500,273500,0
20241119,190400,21125956000,273500,273500,273500,273500,0
20241119,190300,21125956000,273500,273500,273500,273500,0
20241119,190200,21125956000,273500,273500,273500,273500,0
20241119,190100,21125956000,273500,273500,273500,273500,0
20241119,190000,21125956000,273500,273500,273500,273500,0
20241119,185900,21125956000,273500,273500,273500,273500,0
20241119,185800,21125956000,273500,273500,273500,273500,0
20241119,185700,21125956000,273500,273500,273500,273500,0
20241119,185600,21125956000,273500,273500,273500,273500,0
20241119,185500,21125956000,273500,273500,273500,273500,0
20241119,185400,21125956000,273500,273500,273500,273500,0
20241119,185300,21125956000,273500,273500,273500,273500,0
20241119,185200,21125956000,273500,273500,273500,273500,0
20241119,185100,21125956000,273500,273500,273500,273500,0
20241119,185000,21125956000,273500,273500,273500,273500,0
20241119,184900,21125956000,273500,273500,273500,273500,0
20241119,184800,21125956000,273500,273500,273500,273500,4983
20241119,184700,21125956000,273500,273500,273500,273500,0
20241119,184600,21125956000,273500,273500,273500,273500,0
20241119,184500,21125956000,273500,273500,273500,273500,0
20241119,184400,21125956000,273500,273500,273500,273500,0
20241119,184300,21125956000,273500,273500,273500,273500,0
20241119,184200,21125956000,273500,273500,273500,273500,0
20241119,184100,21125956000,273500,273500,273500,273500,0
20241119,184000,21125956000,273500,273500,273500,273500,0
20241119,183900,21125956000,273500,273500,273500,273500,0
20241119,183800,21125956000,273500,273500,273500,273500,0
20241119,183700,21125956000,273500,273500,273500,273500,0
20241119,183600,21125956000,273500,273500,273500,273500,0
20241119,183500,21125956000,273500,273500,273500,273500,0
20241119,183400,21125956000,273500,273500,273500,273500,0
20241119,183300,21125956000,273500,273500,273500,273500,0
20241119,183200,21125956000,273500,273500,273500,273500,0
20241119,183100,21125956000,273500,273500,273500,273500,0
20241119,183000,21125956000,273500,273500,273500,273500,0
20241119,182900,21125956000,273500,273500,273500,273500,0
20241119,182800,21125956000,273500,273500,273500,273500,0
20241119,182700,21125956000,273500,273500,273500,273500,0
20241119,182600,21125956000,273500,273500,273500,273500,0
20241119,182500,21125956000,273500,273500,273500,273500,0
20241119,182400,21125956000,273500,273500,273500,273500,0
20241119,182300,21125956000,273500,273500,273500,273500,0
20241119,182200,21125956000,273500,273500,273500,273500,0
20241119,182100,21125956000,273500,273500,273500,273500,0
20241119,182000,21125956000,273500,273500,273500,273500,0
20241119,181900,21125956000,273500,273500,273500,273500,0
20241119,181800,21125956000,273500,273500,273500,273500,4983
20241119,181700,21125956000,273500,273500,273500,273500,0
20241119,181600,21125956000,273500,273500,273500,273500,0
20241119,181500,21125956000,273500,273500,273500,273500,0
20241119,181400,21125956000,273500,273500,273500,273500,0
20241119,181300,21125956000,273500,273500,273500,273500,0
20241119,181200,21125956000,273500,273500,273500,273500,0
20241119,181100,21125956000,273500,273500,273500,273500,0
20241119,181000,21125956000,273500,273500,273500,273500,0
20241119,180900,21125956000,273500,273500,273500,273500,0
20241119,180800,21125956000,273500,273500,273500,273500,0
20241119,180700,21125956000,273500,273500,273500,273500,0
20241119,180600,21125956000,273500,273500,273500,273500,0
20241119,180500,21125956000,273500,273500,273500,273500,0
20241119,180400,21125956000,273500,273500,273500,273500,0
20241119,180300,21125956000,273500,273500,273500,273500,0
20241119,180200,21125956000,273500,273500,273500,273500,0
20241119,180100,21125956000,273500,273500,273500,273500,0
20241119,180000,21125956000,273500,273500,273500,273500,0
20241119,175900,21125956000,273500,273500,273500,273500,0
20241119,175800,21125956000,273500,273500,273500,273500,0
20241119,175700,21125956000,273500,273500,273500,273500,0
20241119,175600,21125956000,273500,273500,273500,273500,0
20241119,175500,21125956000,273500,273500,273500,273500,0
20241119,175400,21125956000,273500,273500,273500,273500,0
20241119,175300,21125956000,273500,273500,273500,273500,0
20241119,175200,21125956000,273500,273500,273500,273500,0
20241119,175100,21125956000,273500,273500,273500,273500,0
20241119,175000,21125956000,273500,273500,273500,273500,0
20241119,174900,21125956000,273500,273500,273500,273500,0
20241119,174800,21125956000,273500,273500,273500,273500,4983
20241119,174700,21125956000,273500,273500,273500,273500,0
20241119,174600,21125956000,273500,273500,273500,273500,0
20241119,174500,21125956000,273500,273500,273500,273500,0
20241119,174400,21125956000,273500,273500,273500,273500,0
20241119,174300,21125956000,273500,273500,273500,273500,0
20241119,174200,21125956000,273500,273500,273500,273500,0
20241119,174100,21125956000,273500,273500,273500,273500,0
20241119,174000,21125956000,273500,273500,273500,273500,0
20241119,173900,21125956000,273500,273500,273500,273500,0
20241119,173800,21125956000,273500,273500,273500,273500,0
20241119,173700,21125956000,273500,273500,273500,273500,0
20241119,173600,21125956000,273500,273500,273500,273500,0
20241119,173500,21125956000,273500,273500,273500,273500,0
20241119,173400,21125956000,273500,273500,273500,273500,0
20241119,173300,21125956000,273500,273500,273500,273500,0
20241119,173200,21125956000,273500,273500,273500,273500,0
20241119,173100,21125956000,273500,273500,273500,273500,0
20241119,173000,21125956000,273500,273500,273500,273500,0
20241119,172900,21125956000,273500,273500,273500,273500,0
20241119,172800,21125956000,273500,273500,273500,273500,0
20241119,172700,21125956000,273500,273500,273500,273500,0
20241119,172600,21125956000,273500,273500,273500,273500,0
20241119,172500,21125956000,273500,273500,273500,273500,0
20241119,172400,21125956000,273500,273500,273500,273500,0
20241119,172300,21125956000,273500,273500,273500,273500,0
20241119,172200,21125956000,273500,273500,273500,273500,0
20241119,172100,21125956000,273500,273500,273500,273500,0
20241119,172000,21125956000,273500,273500,273500,273500,0
20241119,171900,21125956000,273500,273500,273500,273500,0
20241119,171800,21125956000,273500,273500,273500,273500,4983
20241119,171700,21125956000,273500,273500,273500,273500,0
20241119,171600,21125956000,273500,273500,273500,273500,0
20241119,171500,21125956000,273500,273500,273500,273500,0
20241119,171400,21125956000,273500,273500,273500,273500,0
20241119,171300,21125956000,273500,273500,273500,273500,0
20241119,171200,21125956000,273500,273500,273500,273500,0
20241119,171100,21125956000,273500,273500,273500,273500,0
20241119,171000,21125956000,273500,273500,273500,273500,0
20241119,170900,21125956000,273500,273500,273500,273500,0
20241119,170800,21125956000,273500,273500,273500,273500,0
20241119,170700,21125956000,273500,273500,273500,273500,0
20241119,170600,21125956000,273500,273500,273500,273500,0
20241119,170500,21125956000,273500,273500,273500,273500,0
20241119,170400,21125956000,273500,273500,273500,273500,0
20241119,170300,21125956000,273500,273500,273500,273500,0
20241119,170200,21125956000,273500,273500,273500,273500,0
20241119,170100,21125956000,273500,273500,273500,273500,0
20241119,170000,21125956000,273500,273500,273500,273500,0
20241119,165900,21125956000,273500,273500,273500,273500,0
20241119,165800,21125956000,273500,273500,273500,273500,0
20241119,165700,21125956000,273500,273500,273500,273500,0
20241119,165600,21125956000,273500,273500,273500,273500,0
20241119,165500,21125956000,273500,273500,273500,273500,0
20241119,165400,21125956000,273500,273500,273500,273500,0
20241119,165300,21125956000,273500,273500,273500,273500,0
20241119,165200,21125956000,273500,273500,273500,273500,0
20241119,165100,21125956000,273500,273500,273500,273500,0
20241119,165000,21125956000,273500,273500,273500,273500,0
20241119,164900,21125956000,273500,273500,273500,273500,0
20241119,164800,21125956000,273500,273500,273500,273500,4983
20241119,164700,21125956000,273500,273500,273500,273500,0
20241119,164600,21125956000,273500,273500,273500,273500,0
20241119,164500,21125956000,273500,273500,273500,273500,0
20241119,164400,21125956000,273500,273500,273500,273500,0
20241119,164300,21125956000,273500,273500,273500,273500,0
20241119,164200,21125956000,273500,273500,273500,273500,0
20241119,164100,21125956000,273500,273500,273500,273500,0
20241119,164000,21125956000,273500,273500,273500,273500,0
20241119,163900,21125956000,273500,273500,273500,273500,0
20241119,163800,21125956000,273500,273500,273500,273500,0
20241119,163700,21125956000,273500,273500,273500,273500,0
20241119,163600,21125956000,273500,273500,273500,273500,0
20241119,163500,21125956000,273500,273500,273500,273500,0
20241119,163400,21125956000,273500,273500,273500,273500,0
20241119,163300,21125956000,273500,273500,273500,273500,0
20241119,163200,21125956000,273500,273500,273500,273500,0
20241119,163100,21125956000,273500,273500,273500,273500,0
20241119,163000,21125956000,273500,273500,273500,273500,0
20241119,162900,21125956000,273500,273500,273500,273500,0
20241119,162800,21125956000,273500,273500,273500,273500,0
20241119,162700,21125956000,273500,273500,273500,273500,0
20241119,162600,21125956000,273500,273500,273500,273500,0
20241119,162500,21125956000,273500,273500,273500,273500,0
20241119,162400,21125956000,273500,273500,273500,273500,0
20241119,162300,21125956000,273500,273500,273500,273500,0
20241119,162200,21125956000,273500,273500,273500,273500,0
20241119,162100,21125956000,273500,273500,273500,273500,0
20241119,162000,21125956000,273500,273500,273500,273500,0
20241119,161900,21125956000,273500,273500,273500,273500,0
20241119,161800,21125956000,273500,273500,273500,273500,4983
20241119,161700,21125956000,273500,273500,273500,273500,0
20241119,161600,21125956000,273500,273500,273500,273500,0
20241119,161500,21125956000,273500,273500,273500,273500,0
20241119,161400,21125956000,273500,273500,273500,273500,0
20241119,161300,21125956000,273500,273500,273500,273500,0
20241119,161200,21125956000,273500,273500,273500,273500,0
20241119,161100,21125956000,273500,273500,273500,273500,0
20241119,161000,21125956000,273500,273500,273500,273500,0
20241119,160900,21125956000,273500,273500,273500,273500,0
20241119,160800,21125956000,273500,273500,273500,273500,0
20241119,160700,21125956000,273500,273500,273500,273500,0
20241119,160600,21125956000,273500,273500,273500,273500,0
20241119,160500,21125956000,273500,273500,273500,273500,0
20241119,160400,21125956000,273500,273500,273500,273500,0
20241119,160300,21125956000,273500,273500,273500,273500,0
20241119,160200,21125956000,273500,273500,273500,273500,0
20241119,160100,21125956000,273500,273500,273500,273500,0
20241119,160000,21125956000,273500,273500,273500,273500,0
20241119,155900,21125956000,273500,273500,273500,273500,0
20241119,155800,21125956000,273500,273500,273500,273500,0
20241119,155700,21125956000,273500,273500,273500,273500,0
20241119,155600,21125956000,273500,273500,273500,273500,0
20241119,155500,21125956000,273500,273500,273500,273500,0
20241119,155400,21125956000,273500,273500,273500,273500,0
20241119,155300,21125956000,273500,273500,273500,273500,0
20241119,155200,21125956000,273500,273500,273500,273500,0
20241119,155100,21125956000,273500,273500,273500,273500,0
20241119,155000,21125956000,273500,273500,273500,273500,0
20241119,154900,21125956000,273500,273500,273500,273500,0
20241119,154800,21125956000,273500,273500,273500,273500,4983
20241119,154700,21125956000,273500,273500,273500,273500,0
20241119,154600,21125956000,273500,273500,273500,273500,0
20241119,154500,21125956000,273500,273500,273500,273500,0
20241119,154400,21125956000,273500,273500,273500,273500,0
20241119,154300,21125956000,273500,273500,273500,273500,0
20241119,154200,21125956000,273500,273500,273500,273500,0
20241119,154100,21125956000,273500,273500,273500,273500,0
20241119,154000,21125956000,273500,273500,273500,273500,0
20241119,153900,21125956000,273500,273500,273500,273500,0
20241119,153800,21125956000,273500,273500,273500,273500,0
20241119,153700,21125956000,273500,273500,273500,273500,0
20241119,153600,21125956000,273500,273500,273500,273500,0
20241119,153500,21125956000,273500,273500,273500,273500,0
20241119,153400,21125956000,273500,273500,273500,273500,0
20241119,153300,21125956000,273500,273500,273500,273500,0
20241119,153200,21125956000,273500,273500,273500,273500,0
20241119,153100,21125956000,273500,273500,273500,273500,0
20241119,153000,21125956000,273500,273500,273500,273500,4983
20241119,152900,19763105500,271000,271000,271000,271000,0
20241119,152800,19763105500,271000,271000,271000,271000,0
20241119,152700,19763105500,271000,271000,271000,271000,0
20241119,152600,19763105500,271000,271000,271000,271000,0
20241119,152500,19763105500,271000,271000,271000,271000,0
20241119,152400,19763105500,271000,271000,271000,271000,0
20241119,152300,19763105500,271000,271000,271000,271000,0
20241119,152200,19763105500,271000,271000,271000,271000,0
20241119,152100,19763105500,271000,271000,271000,271000,0
20241119,152000,19763105500,271000,271000,271000,271000,0
20241119,151900,19763105500,271000,270500,272000,270500,434
20241119,151800,19645426000,270500,271000,271000,270500,118
20241119,151700,19613483000,270500,270500,271000,270500,102
20241119,151600,19585887500,270500,270500,271000,270500,330
20241119,151500,19496567000,270500,270500,271000,270500,200
20241119,151400,19442460500,271000,271000,271500,270500,151
20241119,151300,19401555500,271000,271500,271500,271000,644
20241119,151200,19226914500,271500,271500,272000,271000,526
20241119,151100,19084115500,271000,271500,271500,271000,135
20241119,151000,19047505500,271500,271000,271500,271000,148
20241119,150900,19007370000,271000,271000,271500,271000,164
20241119,150800,18962897000,271000,271000,271500,271000,80
20241119,150700,18941208000,271000,271000,271500,271000,251
20241119,150600,18873148500,271000,271000,271500,271000,78
20241119,150500,18852004500,271000,271000,271500,271000,62
20241119,150400,18835195500,271000,271500,271500,271000,72
20241119,150300,18815676000,271000,271500,271500,271000,156
20241119,150200,18773349000,271000,271500,271500,271000,53
20241119,150100,18758981500,271000,271500,272000,271000,506
20241119,150000,18621592000,272000,271500,272000,271000,408
20241119,145900,18510796500,271500,270500,271500,270500,322
20241119,145800,18423542000,270500,271000,271000,270500,129
20241119,145700,18388608500,271000,271000,271000,270500,99
20241119,145600,18361821500,271000,271000,271000,270500,32
20241119,145500,18353159000,270500,271000,271000,270500,114
20241119,145400,18322288500,270500,270500,271000,270500,23
20241119,145300,18316066000,271000,270500,271000,270500,173
20241119,145200,18269207000,270500,271000,271000,270500,116
20241119,145100,18237814500,271000,270500,271000,270000,74
20241119,145000,18217800000,270500,270500,270500,269500,79
20241119,144900,18196454500,271000,270500,271000,270500,299
20241119,144800,18115567000,270500,269500,271000,269500,336
20241119,144700,18024777500,269500,269500,270000,269500,97
20241119,144600,17998617000,269500,270000,270500,269500,189
20241119,144500,17947589000,270000,270000,270500,270000,57
20241119,144400,17932188000,270000,270000,270500,270000,62
20241119,144300,17915439000,270000,270000,270500,270000,46
20241119,144200,17903014500,270500,270000,270500,270000,51
20241119,144100,17889243000,270000,270500,270500,270000,97
20241119,144000,17863040000,270500,270500,270500,270000,32
20241119,143900,17854393500,270000,270000,270500,270000,218
20241119,143800,17795525000,270000,270000,270500,270000,77
20241119,143700,17774722000,270000,271500,271500,269000,500
20241119,143600,17639733500,271500,270500,271500,270500,63
20241119,143500,17622664000,270500,271500,271500,270500,377
20241119,143400,17520599000,271500,271000,271500,271000,39
20241119,143300,17510018000,271000,271500,271500,271000,77
20241119,143200,17489146000,271000,271000,271500,271000,85
20241119,143100,17466090000,271000,271500,271500,271000,407
20241119,143000,17355788000,271000,271500,271500,271000,45
20241119,142900,17343586000,271500,271500,271500,271000,31
20241119,142800,17335180500,271000,271000,271500,271000,42
20241119,142700,17323794000,271500,271000,271500,271000,13
20241119,142600,17320269000,271500,272000,272000,271000,329
20241119,142500,17230921000,272000,271500,272000,271500,95
20241119,142400,17205085500,271500,271500,273000,271000,514
20241119,142300,17065269500,271500,271000,271500,271000,52
20241119,142200,17051175000,271000,271500,271500,271000,79
20241119,142100,17029743000,271500,271000,271500,271000,45
20241119,142000,17017543000,271000,271000,271500,271000,58
20241119,141900,17001820500,271500,271500,271500,271000,158
20241119,141800,16958941500,272000,271500,272000,271000,199
20241119,141700,16904916000,271500,272000,272000,271500,63
20241119,141600,16887800000,272000,271500,272500,271500,30
20241119,141500,16879641500,272500,272500,272500,271500,129
20241119,141400,16844551000,272500,272000,272500,272000,447
20241119,141300,16722958500,272500,272000,272500,272000,53
20241119,141200,16708518000,273000,271500,273000,271500,1557
20241119,141100,16284478000,272000,271500,272000,271500,33
20241119,141000,16275510000,272000,271500,272000,271500,50
20241119,140900,16261927000,272000,271500,272000,271000,63
20241119,140800,16244801000,271000,271500,271500,271000,136
20241119,140700,16207890000,271500,271500,271500,271000,163
20241119,140600,16163660000,271500,271500,271500,271000,23
20241119,140500,16157417500,271500,271500,271500,271000,167
20241119,140400,16112111000,271000,271000,271500,270500,257
20241119,140300,16042366000,271000,271000,271000,270500,153
20241119,140200,16000920000,271000,271000,271000,270500,21
20241119,140100,15995229500,271000,270500,271000,270500,52
20241119,140000,15981154000,270500,270500,270500,270000,242
20241119,135900,15915708500,270500,270500,270500,270000,124
20241119,135800,15882170000,270500,270500,270500,270000,92
20241119,135700,15857297500,270000,270500,270500,270000,47
20241119,135600,15844599000,270500,270500,270500,270000,48
20241119,135500,15831629000,270500,270000,270500,270000,17
20241119,135400,15827034500,270000,270500,270500,270000,57
20241119,135300,15811630000,270000,270000,270500,270000,28
20241119,135200,15804061500,270000,270000,270500,270000,63
20241119,135100,15787036000,270500,270000,270500,270000,49
20241119,135000,15773797500,270500,270500,270500,270500,8
20241119,134900,15771633500,270000,271000,271000,270000,703
20241119,134800,15581171000,271500,271000,271500,270500,780
20241119,134700,15370035500,271000,271000,271000,270500,52
20241119,134600,15355965500,270500,270500,271000,270000,130
20241119,134500,15320779000,270500,270500,270500,270000,892
20241119,134400,15079809000,270500,269000,270500,269000,1212
20241119,134300,14752939000,268500,268500,269000,268500,103
20241119,134200,14725269000,268500,268500,269000,268500,53
20241119,134100,14711035000,268500,269500,269500,268500,132
20241119,134000,14675575000,269000,269000,269500,268500,242
20241119,133900,14610485500,269000,269500,269500,269000,80
20241119,133800,14588955000,269000,269000,269500,269000,49
20241119,133700,14575770500,269000,269000,269000,269000,481
20241119,133600,14446381500,269500,269000,269500,269000,73
20241119,133500,14426736000,269000,269000,269500,269000,75
20241119,133400,14406556500,269000,269000,269500,269000,116
20241119,133300,14375340000,269500,269500,269500,269000,428
20241119,133200,14260013500,270000,270000,270000,270000,17
20241119,133100,14255423500,270000,269000,270000,269000,646
20241119,133000,14081170500,269000,269000,269500,269000,108
20241119,132900,14052078000,269500,269000,269500,269000,143
20241119,132800,14013557000,269500,269500,269500,269000,27
20241119,132700,14006281000,269000,269000,269500,269000,76
20241119,132600,13985822000,269500,269500,270000,269000,410
20241119,132500,13875329500,270000,270000,270000,269500,53
20241119,132400,13861022000,270000,269500,270000,269500,63
20241119,132300,13844040500,270000,270000,270000,269500,25
20241119,132200,13837292500,270000,270000,270000,269500,62
20241119,132100,13820577000,269500,270000,270000,269500,44
20241119,132000,13808699000,269500,269500,269500,269000,188
20241119,131900,13758049000,270000,269500,270000,269500,84
20241119,131800,13735401500,269500,269500,269500,269500,39
20241119,131700,13724891000,269500,270500,271000,269500,1225
20241119,131600,13394165000,271000,270000,271000,270000,12
20241119,131500,13390917500,271000,271000,271000,270500,204
20241119,131400,13335721000,270500,271000,271000,270500,216
20241119,131300,13277207000,271500,271000,271500,271000,64
20241119,131200,13259859500,271500,271000,271500,271000,24
20241119,131100,13253346500,271000,270500,271000,270500,129
20241119,131000,13218408500,271000,270500,271000,270500,53
20241119,130900,13204066500,271000,270500,271000,270500,69
20241119,130800,13185398000,271000,271000,271000,270500,102
20241119,130700,13157775500,270500,270500,271000,270500,14
20241119,130600,13153985500,271000,271000,271000,270500,33
20241119,130500,13145058000,270500,271000,271500,270500,178
20241119,130400,13096838500,271000,271500,271500,271000,45
20241119,130300,13084634500,271000,271500,271500,271000,149
20241119,130200,13044202000,271000,271500,271500,271000,207
20241119,130100,12988098000,271000,271000,271500,271000,37
20241119,130000,12978068000,271500,271500,271500,271000,29
20241119,125900,12970205000,271000,271500,271500,271000,34
20241119,125800,12960987500,271500,271000,271500,271000,46
20241119,125700,12948509000,271000,271500,271500,271000,43
20241119,125600,12936852500,271000,271000,271500,271000,33
20241119,125500,12927900000,271000,271500,271500,271000,48
20241119,125400,12914883500,271000,271000,271500,271000,23
20241119,125300,12908650000,271000,271000,271500,271000,164
20241119,125200,12864203000,271500,270500,271500,270500,240
20241119,125100,12799161500,271000,270500,271000,270500,25
20241119,125000,12792398500,271000,271500,271500,270500,189
20241119,124900,12741190000,271000,271000,271500,271000,36
20241119,124800,12731431000,271000,271000,271500,271000,35
20241119,124700,12721937000,271000,271000,271000,271000,17
20241119,124600,12717330000,271500,271000,271500,271000,31
20241119,124500,12708925000,271000,271500,271500,271000,19
20241119,124400,12703770500,271500,271500,271500,271000,41
20241119,124300,12692651500,271500,271500,271500,271000,32
20241119,124200,12683973000,271500,271000,271500,271000,67
20241119,124100,12665812500,271000,271500,271500,271000,128
20241119,124000,12631114000,271500,270500,271500,270500,14
20241119,123900,12627320000,271000,271500,271500,271000,56
20241119,123800,12612143500,271500,271000,271500,271000,23
20241119,123700,12605902500,271000,271000,271500,270500,141
20241119,123600,12567696000,271000,271500,271500,271000,606
20241119,123500,12403466000,271500,271500,271500,271500,13
20241119,123400,12399936500,271500,271500,271500,271000,28
20241119,123300,12392335000,271000,271500,271500,271000,103
20241119,123200,12364384000,271000,271500,271500,271000,29
20241119,123100,12356517000,271500,271500,271500,271000,51
20241119,123000,12342673500,271500,270500,271500,270500,366
20241119,122900,12243498000,270500,270500,271000,270500,46
20241119,122800,12231045500,270500,270500,271000,270500,131
20241119,122700,12195605000,271000,270500,271000,270500,71
20241119,122600,12176370000,271000,270500,271000,270500,13
20241119,122500,12172850500,271000,271000,271000,270500,14
20241119,122400,12169059000,271000,271000,271000,271000,32
20241119,122300,12160387000,271000,270500,271000,270500,43
20241119,122200,12148740000,271000,270500,271000,270500,31
20241119,122100,12140350000,271000,270500,271000,270500,30
20241119,122000,12132223500,270500,270500,270500,270500,4
20241119,121900,12131141500,271000,271000,271000,271000,29
20241119,121800,12123282500,270500,271000,271000,270500,25
20241119,121700,12116516500,270500,270500,271000,270500,519
20241119,121600,11976124000,271000,270500,271000,270500,235
20241119,121500,11912524000,270500,270000,270500,269500,213
20241119,121400,11855013500,269500,269500,270000,269500,18
20241119,121300,11850158000,270000,270000,270000,270000,18
20241119,121200,11845298000,269500,270000,270000,269500,2
20241119,121100,11844758500,269500,269500,270000,269500,20
20241119,121000,11839365000,270000,270000,270000,270000,18
20241119,120900,11834505000,269500,269500,270000,269500,9
20241119,120800,11832076500,270000,269500,270000,269500,27
20241119,120700,11824794000,269500,269500,270000,269500,69
20241119,120600,11806194000,269500,270000,270000,269500,26
20241119,120500,11799177500,269500,270000,270000,269500,20
20241119,120400,11793781500,270000,270000,270000,269500,15
20241119,120300,11789735000,269500,270000,270000,269500,73
20241119,120200,11770027500,270000,269500,270000,269500,9
20241119,120100,11767598500,270000,270000,270000,269500,13
20241119,120000,11764089000,270000,269500,270000,269500,101
20241119,115900,11736825500,269500,270000,270000,269500,7
20241119,115800,11734936000,270000,269500,270000,269500,30
20241119,115700,11726841000,269500,269500,269500,269000,92
20241119,115600,11702048000,270000,270000,270000,269500,94
20241119,115500,11676704000,270000,270000,270000,270000,87
20241119,115400,11653214000,270500,270500,270500,270000,17
20241119,115300,11648616500,270500,270000,270500,270000,28
20241119,115200,11641048500,270000,270000,270500,270000,13
20241119,115100,11637534500,270000,270000,270500,270000,19
20241119,115000,11632396000,270500,270500,270500,270500,8
20241119,114900,11630232000,270000,270000,270500,270000,28
20241119,114800,11622666000,270000,270500,270500,270000,19
20241119,114700,11617532000,270000,270000,270000,270000,44
20241119,114600,11605652000,270000,270000,270000,269500,35
20241119,114500,11596211500,269500,269500,269500,269500,14
20241119,114400,11592438500,270000,270000,270000,270000,17
20241119,114300,11587848500,269500,270000,270000,269500,12
20241119,114200,11584610500,269500,270000,270000,269500,193
20241119,114100,11532505500,270500,270000,270500,270000,21
20241119,114000,11526826500,270000,270000,270500,270000,17
20241119,113900,11522233500,270000,270500,270500,270000,17
20241119,113800,11517639000,270000,270000,270000,270000,21
20241119,113700,11511969000,270000,269500,270000,269500,310
20241119,113600,11428414500,269000,269000,269500,269000,38
20241119,113500,11418185000,269000,270000,270000,269000,144
20241119,113400,11379385500,270000,270000,270000,269000,114
20241119,113300,11348654500,270000,270000,270000,270000,26
20241119,113200,11341634500,269500,270000,270000,269500,12
20241119,113100,11338397000,269500,269000,270000,269000,69
20241119,113000,11319797500,269500,269500,269500,269000,40
20241119,112900,11309018000,269500,269500,269500,269000,29
20241119,112800,11301203500,269500,269500,270000,269500,229
20241119,112700,11239474500,269500,270000,270000,269500,21
20241119,112600,11233811500,269500,270000,270000,269500,15
20241119,112500,11229762500,270000,269500,270000,269500,70
20241119,112400,11210894000,269500,269500,270000,269500,39
20241119,112300,11200379500,269500,269500,270000,269500,24
20241119,112200,11193905000,269000,269500,269500,269000,75
20241119,112100,11173716500,269500,269500,270000,269000,736
20241119,112000,10975367500,269000,269500,269500,269000,92
20241119,111900,10950615500,269500,270000,270000,269000,386
20241119,111800,10846559000,269500,270500,270500,269500,316
20241119,111700,10761236000,270500,270000,270500,270000,45
20241119,111600,10749066500,270000,270500,270500,270000,15
20241119,111500,10745011500,270000,270000,270000,270000,6
20241119,111400,10743391500,270500,270500,270500,270500,131
20241119,111300,10707956000,270500,270000,270500,270000,19
20241119,111200,10702825500,270000,270500,270500,270000,21
20241119,111100,10697145500,270500,270000,270500,270000,35
20241119,111000,10687679500,270500,269500,270500,269500,113
20241119,110900,10657171500,270000,270000,270000,269500,176
20241119,110800,10609704000,270000,269000,270000,269000,121
20241119,110700,10577063000,269000,269000,269500,269000,5
20241119,110600,10575717500,270000,270000,270500,269500,37
20241119,110500,10565730000,269500,270000,270000,269500,201
20241119,110400,10511476500,270000,270000,270500,270000,954
20241119,110300,10253873000,270500,270500,270500,270000,78
20241119,110200,10232784000,270500,270500,271000,270000,162
20241119,110100,10188963000,271000,271000,271000,270500,35
20241119,110000,10179478500,270500,271000,271000,270000,7
20241119,105900,10177585000,270000,270500,270500,270000,11
20241119,105800,10174610000,270000,270500,270500,270000,18
20241119,105700,10169749000,270000,270500,271000,270000,56
20241119,105600,10154602500,270500,270000,271000,269500,795
20241119,105500,9939675000,270000,269000,270000,269000,841
20241119,105400,9712934000,269000,269500,269500,269000,675
20241119,105300,9531027500,269500,269500,269500,269500,3
20241119,105200,9530219000,270000,270000,270000,269500,13
20241119,105100,9526711500,270000,269500,270000,269500,26
20241119,105000,9519696500,270000,270500,270500,269500,257
20241119,104900,9450293500,270000,270500,270500,270000,13
20241119,104800,9446783000,270500,270000,270500,270000,176
20241119,104700,9399257500,269500,270000,270000,269500,68
20241119,104600,9380903500,269500,269500,269500,269500,3
20241119,104500,9380095000,270000,270000,270000,269500,4
20241119,104400,9379015500,270000,270000,270500,269500,327
20241119,104300,9290726500,270500,270000,270500,270000,621
20241119,104200,9122970000,270000,270000,270000,270000,136
20241119,104100,9086250000,270000,270500,270500,270000,41
20241119,104000,9075175500,270000,270000,270500,270000,58
20241119,103900,9059511000,270000,270000,270500,270000,34
20241119,103800,9050326500,270500,270000,270500,270000,11
20241119,103700,9047355500,270000,270000,270500,270000,35
20241119,103600,9037900500,270500,270500,271000,270000,255
20241119,103500,8968939500,270500,271000,271000,270500,43
20241119,103400,8957306500,271000,270500,271000,270500,13
20241119,103300,8953785000,271000,271000,271000,270500,32
20241119,103200,8945124000,271000,271000,271000,270500,5
20241119,103100,8943769500,271000,271000,271000,271000,9
20241119,103000,8941330500,270500,271500,271500,270500,310
20241119,102900,8857321500,271000,271000,271500,271000,24
20241119,102800,8850813000,271500,271000,271500,271000,669
20241119,102700,8669513500,271000,272000,272500,271000,1164
20241119,102600,8352952500,272500,272000,272500,272000,93
20241119,102500,8327639000,272500,272500,273000,272000,238
20241119,102400,8262777500,272500,270000,272500,270000,715
20241119,102300,8068997000,270000,269000,270500,269000,654
20241119,102200,7892660000,269000,269000,269500,269000,28
20241119,102100,7885127500,269500,269500,269500,269000,5
20241119,102000,7883781000,269500,269500,269500,269000,15
20241119,101900,7879743000,269500,269500,269500,269500,221
20241119,101800,7820183500,269500,269000,270000,269000,205
20241119,101700,7765006500,268500,269000,269000,268500,8
20241119,101600,7762857500,269000,269000,269000,268500,577
20241119,101500,7607870000,269000,268500,269000,268500,98
20241119,101400,7581522500,268500,269500,269500,268500,44
20241119,101300,7569690500,269000,268500,270000,268500,568
20241119,101200,7416708500,269000,268500,269000,268500,13
20241119,101100,7413213500,268500,268500,269000,268500,37
20241119,101000,7403268000,268500,269000,269000,268500,7
20241119,100900,7401387500,268500,269000,269000,268500,341
20241119,100800,7309776500,269000,268500,269000,268500,108
20241119,100700,7280759000,268500,270000,270000,268500,575
20241119,100600,7126021000,270000,270000,270500,270000,14
20241119,100500,7122239000,270000,269500,270000,269500,51
20241119,100400,7108477000,269500,269500,270000,269500,187
20241119,100300,7058080000,269500,270000,270000,269500,12
20241119,100200,7054843000,269500,269500,270000,269500,26
20241119,100100,7047835000,269500,270000,270000,269500,110
20241119,100000,7018165500,269500,270000,270000,269500,36
20241119,095900,7008454000,270000,270000,270000,269500,107
20241119,095800,6979567000,270000,270500,271000,270000,271
20241119,095700,6906262000,270500,270500,271000,270500,81
20241119,095600,6884322500,270500,270000,271000,270000,312
20241119,095500,6799935000,270000,269500,270500,269500,92
20241119,095400,6775059000,269500,269500,270500,269500,201
20241119,095300,6720841500,269500,269500,270000,269500,25
20241119,095200,6714103500,270000,269500,270000,269500,21
20241119,095100,6708439000,269500,270500,270500,269500,201
20241119,095000,6654184000,270000,270000,270000,270000,16
20241119,094900,6649864000,270000,269500,270000,269500,492
20241119,094800,6517167000,269500,269500,269500,269500,30
20241119,094700,6509082000,269500,270000,270000,269500,70
20241119,094600,6490215000,269500,269500,269500,269500,18
20241119,094500,6485364000,270000,270000,270000,269500,23
20241119,094400,6479157500,270000,269500,270000,269500,45
20241119,094300,6467028500,270000,269500,270000,269500,43
20241119,094200,6455422500,269500,269000,269500,269000,810
20241119,094100,6237375000,269000,269000,269000,268500,14
20241119,094000,6233609500,269000,269000,269000,269000,23
20241119,093900,6227422500,269000,269000,269500,269000,199
20241119,093800,6173890500,269000,269000,269500,269000,181
20241119,093700,6125192000,269000,269000,269000,268500,34
20241119,093600,6116047500,269000,269000,269000,269000,85
20241119,093500,6093182500,269000,269500,269500,269000,164
20241119,093400,6049026000,269500,270000,270000,269500,281
20241119,093300,5973220000,269500,269500,270000,268500,2544
20241119,093200,5288758500,269500,270000,270000,269500,85
20241119,093100,5265812000,269500,270000,270000,269000,197
20241119,093000,5212710500,269500,270000,270000,269500,200
20241119,092900,5158788000,270500,271000,271000,270500,292
20241119,092800,5079764500,270500,270500,271000,270500,86
20241119,092700,5056489000,271000,270000,271000,270000,312
20241119,092600,4972223000,270000,270000,270000,269500,60
20241119,092500,4956023500,269500,271500,271500,269500,566
20241119,092400,4802801500,271500,271500,272500,270500,1297
20241119,092300,4450982500,271500,271500,271500,270500,531
20241119,092200,4306944500,271500,273500,274000,271500,1482
20241119,092100,3903474500,273500,274500,274500,273500,699
20241119,092000,3712147000,274000,275000,275500,273500,382
20241119,091900,3607279000,275000,276000,276000,274500,344
20241119,091800,3512537500,276000,275500,276000,275000,474
20241119,091700,3381930500,275000,276000,276000,275000,370
20241119,091600,3280012000,276000,275500,276000,275000,629
20241119,091500,3106668000,275500,275000,276000,275000,486
20241119,091400,2972790000,275000,274000,275000,274000,194
20241119,091300,2919490500,274000,275000,275000,274000,432
20241119,091200,2800951000,275000,274000,275000,273500,716
20241119,091100,2604432500,274000,273000,275000,273000,408
20241119,091000,2492648500,273500,274000,275000,273000,616
20241119,090900,2324176000,274000,276000,276000,274000,475
20241119,090800,2193682500,276000,275000,276000,273500,328
20241119,090700,2103451500,275000,275500,275500,274000,607
20241119,090600,1936792500,275500,276500,276500,275000,436
20241119,090500,1816504500,276500,274000,276500,273500,1175
20241119,090400,1493351000,274500,275500,276000,274500,535
20241119,090300,1346157500,275500,274000,275500,274000,351
20241119,090200,1249695500,274500,275500,275500,274000,259
20241119,090100,1178585000,274500,273000,277000,273000,1629
20241119,090000,731100500,273500,270000,274000,269500,2693