KissMeData/251270/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204100,5991892550,49450,49450,49450,49450,5524
20241119,204000,5991892550,49450,49450,49450,49450,0
20241119,203900,5991892550,49450,49450,49450,49450,0
20241119,203800,5991892550,49450,49450,49450,49450,0
20241119,203700,5991892550,49450,49450,49450,49450,0
20241119,203600,5991892550,49450,49450,49450,49450,0
20241119,203500,5991892550,49450,49450,49450,49450,0
20241119,203400,5991892550,49450,49450,49450,49450,0
20241119,203300,5991892550,49450,49450,49450,49450,0
20241119,203200,5991892550,49450,49450,49450,49450,0
20241119,203100,5991892550,49450,49450,49450,49450,0
20241119,203000,5991892550,49450,49450,49450,49450,0
20241119,202900,5991892550,49450,49450,49450,49450,0
20241119,202800,5991892550,49450,49450,49450,49450,0
20241119,202700,5991892550,49450,49450,49450,49450,0
20241119,202600,5991892550,49450,49450,49450,49450,0
20241119,202500,5991892550,49450,49450,49450,49450,0
20241119,202400,5991892550,49450,49450,49450,49450,0
20241119,202300,5991892550,49450,49450,49450,49450,0
20241119,202200,5991892550,49450,49450,49450,49450,0
20241119,202100,5991892550,49450,49450,49450,49450,0
20241119,202000,5991892550,49450,49450,49450,49450,0
20241119,201900,5991892550,49450,49450,49450,49450,0
20241119,201800,5991892550,49450,49450,49450,49450,0
20241119,201700,5991892550,49450,49450,49450,49450,0
20241119,201600,5991892550,49450,49450,49450,49450,0
20241119,201500,5991892550,49450,49450,49450,49450,0
20241119,201400,5991892550,49450,49450,49450,49450,0
20241119,201300,5991892550,49450,49450,49450,49450,0
20241119,201200,5991892550,49450,49450,49450,49450,0
20241119,201100,5991892550,49450,49450,49450,49450,5524
20241119,201000,5991892550,49450,49450,49450,49450,0
20241119,200900,5991892550,49450,49450,49450,49450,0
20241119,200800,5991892550,49450,49450,49450,49450,0
20241119,200700,5991892550,49450,49450,49450,49450,0
20241119,200600,5991892550,49450,49450,49450,49450,0
20241119,200500,5991892550,49450,49450,49450,49450,0
20241119,200400,5991892550,49450,49450,49450,49450,0
20241119,200300,5991892550,49450,49450,49450,49450,0
20241119,200200,5991892550,49450,49450,49450,49450,0
20241119,200100,5991892550,49450,49450,49450,49450,0
20241119,200000,5991892550,49450,49450,49450,49450,0
20241119,195900,5991892550,49450,49450,49450,49450,0
20241119,195800,5991892550,49450,49450,49450,49450,0
20241119,195700,5991892550,49450,49450,49450,49450,0
20241119,195600,5991892550,49450,49450,49450,49450,0
20241119,195500,5991892550,49450,49450,49450,49450,0
20241119,195400,5991892550,49450,49450,49450,49450,0
20241119,195300,5991892550,49450,49450,49450,49450,0
20241119,195200,5991892550,49450,49450,49450,49450,0
20241119,195100,5991892550,49450,49450,49450,49450,0
20241119,195000,5991892550,49450,49450,49450,49450,0
20241119,194900,5991892550,49450,49450,49450,49450,0
20241119,194800,5991892550,49450,49450,49450,49450,0
20241119,194700,5991892550,49450,49450,49450,49450,0
20241119,194600,5991892550,49450,49450,49450,49450,0
20241119,194500,5991892550,49450,49450,49450,49450,0
20241119,194400,5991892550,49450,49450,49450,49450,0
20241119,194300,5991892550,49450,49450,49450,49450,0
20241119,194200,5991892550,49450,49450,49450,49450,0
20241119,194100,5991892550,49450,49450,49450,49450,5524
20241119,194000,5991892550,49450,49450,49450,49450,0
20241119,193900,5991892550,49450,49450,49450,49450,0
20241119,193800,5991892550,49450,49450,49450,49450,0
20241119,193700,5991892550,49450,49450,49450,49450,0
20241119,193600,5991892550,49450,49450,49450,49450,0
20241119,193500,5991892550,49450,49450,49450,49450,0
20241119,193400,5991892550,49450,49450,49450,49450,0
20241119,193300,5991892550,49450,49450,49450,49450,0
20241119,193200,5991892550,49450,49450,49450,49450,0
20241119,193100,5991892550,49450,49450,49450,49450,0
20241119,193000,5991892550,49450,49450,49450,49450,0
20241119,192900,5991892550,49450,49450,49450,49450,0
20241119,192800,5991892550,49450,49450,49450,49450,0
20241119,192700,5991892550,49450,49450,49450,49450,0
20241119,192600,5991892550,49450,49450,49450,49450,0
20241119,192500,5991892550,49450,49450,49450,49450,0
20241119,192400,5991892550,49450,49450,49450,49450,0
20241119,192300,5991892550,49450,49450,49450,49450,0
20241119,192200,5991892550,49450,49450,49450,49450,0
20241119,192100,5991892550,49450,49450,49450,49450,0
20241119,192000,5991892550,49450,49450,49450,49450,0
20241119,191900,5991892550,49450,49450,49450,49450,0
20241119,191800,5991892550,49450,49450,49450,49450,0
20241119,191700,5991892550,49450,49450,49450,49450,0
20241119,191600,5991892550,49450,49450,49450,49450,0
20241119,191500,5991892550,49450,49450,49450,49450,0
20241119,191400,5991892550,49450,49450,49450,49450,0
20241119,191300,5991892550,49450,49450,49450,49450,0
20241119,191200,5991892550,49450,49450,49450,49450,0
20241119,191100,5991892550,49450,49450,49450,49450,5524
20241119,191000,5991892550,49450,49450,49450,49450,0
20241119,190900,5991892550,49450,49450,49450,49450,0
20241119,190800,5991892550,49450,49450,49450,49450,0
20241119,190700,5991892550,49450,49450,49450,49450,0
20241119,190600,5991892550,49450,49450,49450,49450,0
20241119,190500,5991892550,49450,49450,49450,49450,0
20241119,190400,5991892550,49450,49450,49450,49450,0
20241119,190300,5991892550,49450,49450,49450,49450,0
20241119,190200,5991892550,49450,49450,49450,49450,0
20241119,190100,5991892550,49450,49450,49450,49450,0
20241119,190000,5991892550,49450,49450,49450,49450,0
20241119,185900,5991892550,49450,49450,49450,49450,0
20241119,185800,5991892550,49450,49450,49450,49450,0
20241119,185700,5991892550,49450,49450,49450,49450,0
20241119,185600,5991892550,49450,49450,49450,49450,0
20241119,185500,5991892550,49450,49450,49450,49450,0
20241119,185400,5991892550,49450,49450,49450,49450,0
20241119,185300,5991892550,49450,49450,49450,49450,0
20241119,185200,5991892550,49450,49450,49450,49450,0
20241119,185100,5991892550,49450,49450,49450,49450,0
20241119,185000,5991892550,49450,49450,49450,49450,0
20241119,184900,5991892550,49450,49450,49450,49450,0
20241119,184800,5991892550,49450,49450,49450,49450,0
20241119,184700,5991892550,49450,49450,49450,49450,0
20241119,184600,5991892550,49450,49450,49450,49450,0
20241119,184500,5991892550,49450,49450,49450,49450,0
20241119,184400,5991892550,49450,49450,49450,49450,0
20241119,184300,5991892550,49450,49450,49450,49450,0
20241119,184200,5991892550,49450,49450,49450,49450,0
20241119,184100,5991892550,49450,49450,49450,49450,5524
20241119,184000,5991892550,49450,49450,49450,49450,0
20241119,183900,5991892550,49450,49450,49450,49450,0
20241119,183800,5991892550,49450,49450,49450,49450,0
20241119,183700,5991892550,49450,49450,49450,49450,0
20241119,183600,5991892550,49450,49450,49450,49450,0
20241119,183500,5991892550,49450,49450,49450,49450,0
20241119,183400,5991892550,49450,49450,49450,49450,0
20241119,183300,5991892550,49450,49450,49450,49450,0
20241119,183200,5991892550,49450,49450,49450,49450,0
20241119,183100,5991892550,49450,49450,49450,49450,0
20241119,183000,5991892550,49450,49450,49450,49450,0
20241119,182900,5991892550,49450,49450,49450,49450,0
20241119,182800,5991892550,49450,49450,49450,49450,0
20241119,182700,5991892550,49450,49450,49450,49450,0
20241119,182600,5991892550,49450,49450,49450,49450,0
20241119,182500,5991892550,49450,49450,49450,49450,0
20241119,182400,5991892550,49450,49450,49450,49450,0
20241119,182300,5991892550,49450,49450,49450,49450,0
20241119,182200,5991892550,49450,49450,49450,49450,0
20241119,182100,5991892550,49450,49450,49450,49450,0
20241119,182000,5991892550,49450,49450,49450,49450,0
20241119,181900,5991892550,49450,49450,49450,49450,0
20241119,181800,5991892550,49450,49450,49450,49450,0
20241119,181700,5991892550,49450,49450,49450,49450,0
20241119,181600,5991892550,49450,49450,49450,49450,0
20241119,181500,5991892550,49450,49450,49450,49450,0
20241119,181400,5991892550,49450,49450,49450,49450,0
20241119,181300,5991892550,49450,49450,49450,49450,0
20241119,181200,5991892550,49450,49450,49450,49450,0
20241119,181100,5991892550,49450,49450,49450,49450,5524
20241119,181000,5991892550,49450,49450,49450,49450,0
20241119,180900,5991892550,49450,49450,49450,49450,0
20241119,180800,5991892550,49450,49450,49450,49450,0
20241119,180700,5991892550,49450,49450,49450,49450,0
20241119,180600,5991892550,49450,49450,49450,49450,0
20241119,180500,5991892550,49450,49450,49450,49450,0
20241119,180400,5991892550,49450,49450,49450,49450,0
20241119,180300,5991892550,49450,49450,49450,49450,0
20241119,180200,5991892550,49450,49450,49450,49450,0
20241119,180100,5991892550,49450,49450,49450,49450,0
20241119,180000,5991892550,49450,49450,49450,49450,0
20241119,175900,5991892550,49450,49450,49450,49450,0
20241119,175800,5991892550,49450,49450,49450,49450,0
20241119,175700,5991892550,49450,49450,49450,49450,0
20241119,175600,5991892550,49450,49450,49450,49450,0
20241119,175500,5991892550,49450,49450,49450,49450,0
20241119,175400,5991892550,49450,49450,49450,49450,0
20241119,175300,5991892550,49450,49450,49450,49450,0
20241119,175200,5991892550,49450,49450,49450,49450,0
20241119,175100,5991892550,49450,49450,49450,49450,0
20241119,175000,5991892550,49450,49450,49450,49450,0
20241119,174900,5991892550,49450,49450,49450,49450,0
20241119,174800,5991892550,49450,49450,49450,49450,0
20241119,174700,5991892550,49450,49450,49450,49450,0
20241119,174600,5991892550,49450,49450,49450,49450,0
20241119,174500,5991892550,49450,49450,49450,49450,0
20241119,174400,5991892550,49450,49450,49450,49450,0
20241119,174300,5991892550,49450,49450,49450,49450,0
20241119,174200,5991892550,49450,49450,49450,49450,0
20241119,174100,5991892550,49450,49450,49450,49450,5524
20241119,174000,5991892550,49450,49450,49450,49450,0
20241119,173900,5991892550,49450,49450,49450,49450,0
20241119,173800,5991892550,49450,49450,49450,49450,0
20241119,173700,5991892550,49450,49450,49450,49450,0
20241119,173600,5991892550,49450,49450,49450,49450,0
20241119,173500,5991892550,49450,49450,49450,49450,0
20241119,173400,5991892550,49450,49450,49450,49450,0
20241119,173300,5991892550,49450,49450,49450,49450,0
20241119,173200,5991892550,49450,49450,49450,49450,0
20241119,173100,5991892550,49450,49450,49450,49450,0
20241119,173000,5991892550,49450,49450,49450,49450,0
20241119,172900,5991892550,49450,49450,49450,49450,0
20241119,172800,5991892550,49450,49450,49450,49450,0
20241119,172700,5991892550,49450,49450,49450,49450,0
20241119,172600,5991892550,49450,49450,49450,49450,0
20241119,172500,5991892550,49450,49450,49450,49450,0
20241119,172400,5991892550,49450,49450,49450,49450,0
20241119,172300,5991892550,49450,49450,49450,49450,0
20241119,172200,5991892550,49450,49450,49450,49450,0
20241119,172100,5991892550,49450,49450,49450,49450,0
20241119,172000,5991892550,49450,49450,49450,49450,0
20241119,171900,5991892550,49450,49450,49450,49450,0
20241119,171800,5991892550,49450,49450,49450,49450,0
20241119,171700,5991892550,49450,49450,49450,49450,0
20241119,171600,5991892550,49450,49450,49450,49450,0
20241119,171500,5991892550,49450,49450,49450,49450,0
20241119,171400,5991892550,49450,49450,49450,49450,0
20241119,171300,5991892550,49450,49450,49450,49450,0
20241119,171200,5991892550,49450,49450,49450,49450,0
20241119,171100,5991892550,49450,49450,49450,49450,5524
20241119,171000,5991892550,49450,49450,49450,49450,0
20241119,170900,5991892550,49450,49450,49450,49450,0
20241119,170800,5991892550,49450,49450,49450,49450,0
20241119,170700,5991892550,49450,49450,49450,49450,0
20241119,170600,5991892550,49450,49450,49450,49450,0
20241119,170500,5991892550,49450,49450,49450,49450,0
20241119,170400,5991892550,49450,49450,49450,49450,0
20241119,170300,5991892550,49450,49450,49450,49450,0
20241119,170200,5991892550,49450,49450,49450,49450,0
20241119,170100,5991892550,49450,49450,49450,49450,0
20241119,170000,5991892550,49450,49450,49450,49450,0
20241119,165900,5991892550,49450,49450,49450,49450,0
20241119,165800,5991892550,49450,49450,49450,49450,0
20241119,165700,5991892550,49450,49450,49450,49450,0
20241119,165600,5991892550,49450,49450,49450,49450,0
20241119,165500,5991892550,49450,49450,49450,49450,0
20241119,165400,5991892550,49450,49450,49450,49450,0
20241119,165300,5991892550,49450,49450,49450,49450,0
20241119,165200,5991892550,49450,49450,49450,49450,0
20241119,165100,5991892550,49450,49450,49450,49450,0
20241119,165000,5991892550,49450,49450,49450,49450,0
20241119,164900,5991892550,49450,49450,49450,49450,0
20241119,164800,5991892550,49450,49450,49450,49450,0
20241119,164700,5991892550,49450,49450,49450,49450,0
20241119,164600,5991892550,49450,49450,49450,49450,0
20241119,164500,5991892550,49450,49450,49450,49450,0
20241119,164400,5991892550,49450,49450,49450,49450,0
20241119,164300,5991892550,49450,49450,49450,49450,0
20241119,164200,5991892550,49450,49450,49450,49450,0
20241119,164100,5991892550,49450,49450,49450,49450,5524
20241119,164000,5991892550,49450,49450,49450,49450,0
20241119,163900,5991892550,49450,49450,49450,49450,0
20241119,163800,5991892550,49450,49450,49450,49450,0
20241119,163700,5991892550,49450,49450,49450,49450,0
20241119,163600,5991892550,49450,49450,49450,49450,0
20241119,163500,5991892550,49450,49450,49450,49450,0
20241119,163400,5991892550,49450,49450,49450,49450,0
20241119,163300,5991892550,49450,49450,49450,49450,0
20241119,163200,5991892550,49450,49450,49450,49450,0
20241119,163100,5991892550,49450,49450,49450,49450,0
20241119,163000,5991892550,49450,49450,49450,49450,0
20241119,162900,5991892550,49450,49450,49450,49450,0
20241119,162800,5991892550,49450,49450,49450,49450,0
20241119,162700,5991892550,49450,49450,49450,49450,0
20241119,162600,5991892550,49450,49450,49450,49450,0
20241119,162500,5991892550,49450,49450,49450,49450,0
20241119,162400,5991892550,49450,49450,49450,49450,0
20241119,162300,5991892550,49450,49450,49450,49450,0
20241119,162200,5991892550,49450,49450,49450,49450,0
20241119,162100,5991892550,49450,49450,49450,49450,0
20241119,162000,5991892550,49450,49450,49450,49450,0
20241119,161900,5991892550,49450,49450,49450,49450,0
20241119,161800,5991892550,49450,49450,49450,49450,0
20241119,161700,5991892550,49450,49450,49450,49450,0
20241119,161600,5991892550,49450,49450,49450,49450,0
20241119,161500,5991892550,49450,49450,49450,49450,0
20241119,161400,5991892550,49450,49450,49450,49450,0
20241119,161300,5991892550,49450,49450,49450,49450,0
20241119,161200,5991892550,49450,49450,49450,49450,0
20241119,161100,5991892550,49450,49450,49450,49450,5524
20241119,161000,5991892550,49450,49450,49450,49450,0
20241119,160900,5991892550,49450,49450,49450,49450,0
20241119,160800,5991892550,49450,49450,49450,49450,0
20241119,160700,5991892550,49450,49450,49450,49450,0
20241119,160600,5991892550,49450,49450,49450,49450,0
20241119,160500,5991892550,49450,49450,49450,49450,0
20241119,160400,5991892550,49450,49450,49450,49450,0
20241119,160300,5991892550,49450,49450,49450,49450,0
20241119,160200,5991892550,49450,49450,49450,49450,0
20241119,160100,5991892550,49450,49450,49450,49450,0
20241119,160000,5991892550,49450,49450,49450,49450,0
20241119,155900,5991892550,49450,49450,49450,49450,0
20241119,155800,5991892550,49450,49450,49450,49450,0
20241119,155700,5991892550,49450,49450,49450,49450,0
20241119,155600,5991892550,49450,49450,49450,49450,0
20241119,155500,5991892550,49450,49450,49450,49450,0
20241119,155400,5991892550,49450,49450,49450,49450,0
20241119,155300,5991892550,49450,49450,49450,49450,0
20241119,155200,5991892550,49450,49450,49450,49450,0
20241119,155100,5991892550,49450,49450,49450,49450,0
20241119,155000,5991892550,49450,49450,49450,49450,0
20241119,154900,5991892550,49450,49450,49450,49450,0
20241119,154800,5991892550,49450,49450,49450,49450,0
20241119,154700,5991892550,49450,49450,49450,49450,0
20241119,154600,5991892550,49450,49450,49450,49450,0
20241119,154500,5991892550,49450,49450,49450,49450,0
20241119,154400,5991892550,49450,49450,49450,49450,0
20241119,154300,5991892550,49450,49450,49450,49450,0
20241119,154200,5991892550,49450,49450,49450,49450,0
20241119,154100,5991892550,49450,49450,49450,49450,5524
20241119,154000,5991892550,49450,49450,49450,49450,0
20241119,153900,5991892550,49450,49450,49450,49450,0
20241119,153800,5991892550,49450,49450,49450,49450,0
20241119,153700,5991892550,49450,49450,49450,49450,0
20241119,153600,5991892550,49450,49450,49450,49450,0
20241119,153500,5991892550,49450,49450,49450,49450,0
20241119,153400,5991892550,49450,49450,49450,49450,0
20241119,153300,5991892550,49450,49450,49450,49450,0
20241119,153200,5991892550,49450,49450,49450,49450,0
20241119,153100,5991892550,49450,49450,49450,49450,0
20241119,153000,5991892550,49450,49450,49450,49450,5524
20241119,152900,5718730750,49750,49750,49750,49750,0
20241119,152800,5718730750,49750,49750,49750,49750,0
20241119,152700,5718730750,49750,49750,49750,49750,0
20241119,152600,5718730750,49750,49750,49750,49750,0
20241119,152500,5718730750,49750,49750,49750,49750,0
20241119,152400,5718730750,49750,49750,49750,49750,0
20241119,152300,5718730750,49750,49750,49750,49750,0
20241119,152200,5718730750,49750,49750,49750,49750,0
20241119,152100,5718730750,49750,49750,49750,49750,0
20241119,152000,5718730750,49750,49750,49750,49750,0
20241119,151900,5718730750,49750,49800,49900,49750,247
20241119,151800,5706425200,49800,49850,49900,49800,352
20241119,151700,5688867800,49800,49800,49850,49800,207
20241119,151600,5678555650,49800,49850,49900,49800,212
20241119,151500,5667984250,49850,49800,49850,49750,50
20241119,151400,5665494100,49800,49850,49850,49800,128
20241119,151300,5659117600,49800,49850,49850,49800,223
20241119,151200,5648004500,49850,49800,49850,49800,182
20241119,151100,5638937250,49800,49800,49850,49800,149
20241119,151000,5631516950,49800,49800,49850,49800,132
20241119,150900,5624943300,49750,49800,49850,49750,198
20241119,150800,5615082850,49800,49750,49850,49750,165
20241119,150700,5606867300,49750,49750,49800,49750,258
20241119,150600,5594027950,49750,49850,49850,49750,271
20241119,150500,5580533650,49850,49800,49850,49750,154
20241119,150400,5572864750,49750,49750,49800,49750,251
20241119,150300,5560373550,49750,49750,49800,49750,186
20241119,150200,5551114850,49750,49800,49800,49750,205
20241119,150100,5540907750,49750,49750,49800,49750,106
20241119,150000,5535633050,49750,49800,49800,49700,272
20241119,145900,5522100500,49750,49750,49800,49700,204
20241119,145800,5511953650,49750,49700,49750,49650,76
20241119,145700,5508176550,49700,49650,49750,49650,155
20241119,145600,5500470450,49700,49650,49700,49650,124
20241119,145500,5494308300,49650,49550,49650,49550,181
20241119,145400,5485328500,49550,49600,49650,49550,152
20241119,145300,5477792500,49550,49600,49700,49550,168
20241119,145200,5469460400,49600,49500,49600,49500,124
20241119,145100,5463311500,49500,49550,49600,49500,205
20241119,145000,5453163200,49550,49500,49600,49450,179
20241119,144900,5444301850,49500,49450,49500,49450,198
20241119,144800,5434505250,49450,49450,49500,49400,146
20241119,144700,5427286500,49450,49500,49500,49400,89
20241119,144600,5422885700,49450,49500,49500,49450,330
20241119,144500,5406562050,49500,49650,49650,49450,248
20241119,144400,5394280200,49550,49600,49650,49550,147
20241119,144300,5386994000,49550,49600,49600,49500,142
20241119,144200,5379958400,49550,49550,49700,49550,181
20241119,144100,5370983500,49500,49550,49650,49500,217
20241119,144000,5360233100,49550,49650,49650,49550,139
20241119,143900,5353339450,49650,49550,49650,49550,211
20241119,143800,5342881800,49550,49550,49600,49500,88
20241119,143700,5338520550,49550,49500,49600,49500,244
20241119,143600,5326430600,49500,49550,49600,49500,111
20241119,143500,5320931000,49550,49550,49600,49500,219
20241119,143400,5310079950,49500,49500,49500,49450,256
20241119,143300,5297408150,49500,49500,49500,49450,214
20241119,143200,5286820650,49500,49500,49500,49450,223
20241119,143100,5275783700,49500,49550,49550,49500,198
20241119,143000,5265980900,49550,49600,49600,49500,269
20241119,142900,5252650000,49550,49600,49700,49550,163
20241119,142800,5244564600,49600,49550,49600,49500,175
20241119,142700,5235892450,49550,49600,49600,49500,219
20241119,142600,5225044500,49550,49550,49600,49550,153
20241119,142500,5217458800,49550,49600,49600,49500,246
20241119,142400,5205263250,49600,49700,49700,49500,75
20241119,142300,5201544850,49700,49550,49700,49500,174
20241119,142200,5192919500,49550,49550,49600,49500,172
20241119,142100,5184395300,49550,49550,49550,49500,187
20241119,142000,5175129550,49600,49650,49650,49550,252
20241119,141900,5162630950,49650,49600,49650,49550,265
20241119,141800,5149485900,49600,49550,49600,49550,12
20241119,141700,5148890750,49600,49550,49600,49550,129
20241119,141600,5142494450,49600,49600,49700,49600,236
20241119,141500,5130780250,49650,49650,49700,49550,153
20241119,141400,5123187100,49550,49650,49650,49550,341
20241119,141300,5106267750,49600,49650,49700,49600,151
20241119,141200,5098771050,49700,49650,49750,49650,203
20241119,141100,5088686750,49750,49700,49750,49600,149
20241119,141000,5081284200,49700,49700,49700,49650,189
20241119,140900,5071892150,49700,49750,49750,49650,240
20241119,140800,5059960800,49700,49700,49750,49700,197
20241119,140700,5050169600,49700,49700,49750,49650,165
20241119,140600,5041970100,49650,49750,49750,49650,173
20241119,140500,5033366100,49700,49650,49750,49650,225
20241119,140400,5022185600,49650,49650,49650,49600,12
20241119,140300,5021589850,49650,49600,49700,49500,311
20241119,140200,5006163350,49600,49650,49700,49600,296
20241119,140100,4991464200,49650,49650,49650,49600,253
20241119,140000,4978907400,49650,49650,49650,49600,103
20241119,135900,4973794300,49600,49650,49650,49550,256
20241119,135800,4961095750,49650,49550,49650,49500,148
20241119,135700,4953762350,49550,49550,49550,49500,206
20241119,135600,4943555950,49500,49600,49650,49450,181
20241119,135500,4934586250,49650,49650,49700,49500,244
20241119,135400,4922486200,49550,49500,49650,49500,106
20241119,135300,4917230900,49500,49550,49650,49500,269
20241119,135200,4903909700,49500,49550,49650,49500,272
20241119,135100,4890435000,49550,49600,49600,49500,167
20241119,135000,4882154850,49550,49650,49650,49550,24
20241119,134900,4880963400,49500,49650,49650,49500,250
20241119,134800,4868564800,49550,49650,49650,49550,207
20241119,134700,4858298750,49650,49600,49650,49500,96
20241119,134600,4853540850,49600,49600,49650,49550,210
20241119,134500,4843124700,49650,49600,49650,49550,255
20241119,134400,4830482550,49550,49650,49700,49550,321
20241119,134300,4814557900,49650,49650,49650,49650,111
20241119,134200,4809046750,49650,49650,49700,49600,152
20241119,134100,4801496750,49650,49700,49700,49600,219
20241119,134000,4790619000,49650,49650,49700,49650,214
20241119,133900,4779986350,49700,49700,49750,49700,164
20241119,133800,4771833600,49650,49700,49700,49650,197
20241119,133700,4762044050,49700,49700,49700,49650,49
20241119,133600,4759609550,49650,49700,49700,49600,104
20241119,133500,4754442400,49650,49800,49800,49600,233
20241119,133400,4742871150,49650,49750,49800,49650,170
20241119,133300,4734421350,49650,49700,49750,49650,166
20241119,133200,4726169600,49700,49700,49800,49700,234
20241119,133100,4714530250,49750,49700,49800,49700,178
20241119,133000,4705675800,49750,49700,49750,49650,75
20241119,132900,4701946900,49700,49800,49800,49650,163
20241119,132800,4693838500,49800,49750,49800,49700,160
20241119,132700,4685876550,49700,49700,49750,49700,186
20241119,132600,4676625150,49700,49800,49800,49700,325
20241119,132500,4660459450,49800,49750,49800,49700,189
20241119,132400,4651054550,49700,49800,49800,49700,204
20241119,132300,4640905250,49850,49800,49850,49750,120
20241119,132200,4634929500,49800,49750,49850,49750,152
20241119,132100,4627356100,49700,49750,49800,49700,232
20241119,132000,4615811100,49750,49750,49750,49700,66
20241119,131900,4612527950,49700,49700,49800,49700,82
20241119,131800,4608451850,49700,49800,49800,49700,247
20241119,131700,4596163550,49650,49700,49750,49600,351
20241119,131600,4578733350,49750,49700,49800,49700,101
20241119,131500,4573709050,49750,49750,49800,49600,279
20241119,131400,4559841700,49700,49700,49750,49700,189
20241119,131300,4550447250,49700,49800,49800,49700,199
20241119,131200,4540543050,49800,49750,49850,49750,148
20241119,131100,4533174500,49700,49700,49750,49700,161
20241119,131000,4525166950,49750,49800,49800,49750,196
20241119,130900,4515408900,49800,49750,49800,49750,81
20241119,130800,4511377000,49700,49800,49800,49700,244
20241119,130700,4499229650,49800,49750,49800,49700,113
20241119,130600,4493606550,49750,49750,49800,49700,73
20241119,130500,4489975000,49900,49900,49900,49600,134
20241119,130400,4483296300,49900,49800,49900,49600,253
20241119,130300,4470706800,49750,49800,49800,49750,143
20241119,130200,4463589600,49750,49800,49800,49750,191
20241119,130100,4454078300,49800,49850,49850,49750,96
20241119,130000,4449297250,49750,49750,49800,49700,201
20241119,125900,4439294150,49750,49800,49850,49650,398
20241119,125800,4419511150,49850,49850,49850,49850,109
20241119,125700,4414077500,49800,49850,49900,49700,211
20241119,125600,4403562150,49850,49850,49850,49850,73
20241119,125500,4399923100,49800,49800,49850,49800,201
20241119,125400,4389909350,49800,49750,49800,49750,130
20241119,125300,4383439600,49650,49700,49750,49650,68
20241119,125200,4380058100,49700,49650,49750,49500,160
20241119,125100,4372110550,49500,49650,49650,49500,147
20241119,125000,4364814100,49650,49650,49650,49500,163
20241119,124900,4356727950,49650,49650,49750,49650,129
20241119,124800,4350320800,49650,49650,49650,49500,263
20241119,124700,4337273700,49650,49650,49750,49600,206
20241119,124600,4327049700,49650,49650,49650,49550,119
20241119,124500,4321143950,49650,49650,49700,49550,241
20241119,124400,4309180250,49600,49650,49650,49600,158
20241119,124300,4301337550,49650,49650,49650,49600,122
20241119,124200,4295282300,49650,49650,49800,49600,228
20241119,124100,4283954100,49650,49650,49700,49550,133
20241119,124000,4277349600,49650,49700,49750,49650,130
20241119,123900,4270890300,49700,49750,49750,49650,66
20241119,123800,4267610600,49650,49700,49750,49650,242
20241119,123700,4255585050,49650,49600,49700,49600,103
20241119,123600,4250470900,49600,49650,49700,49600,165
20241119,123500,4242276550,49700,49650,49700,49600,230
20241119,123400,4230857200,49600,49650,49700,49600,151
20241119,123300,4223358500,49700,49650,49700,49650,36
20241119,123200,4221569400,49550,49550,49800,49550,324
20241119,123100,4205476650,49550,49700,49750,49550,172
20241119,123000,4196930250,49700,49700,49800,49650,238
20241119,122900,4185105500,49650,49700,49700,49550,143
20241119,122800,4178002350,49800,49700,49800,49650,209
20241119,122700,4167609200,49650,49650,49700,49550,150
20241119,122600,4160160350,49650,49650,49700,49600,133
20241119,122500,4153557350,49650,49750,49750,49600,141
20241119,122400,4146553150,49650,49650,49800,49600,129
20241119,122300,4140144950,49650,49650,49700,49600,454
20241119,122200,4117600050,49650,49800,49800,49600,240
20241119,122100,4105676350,49650,49700,49700,49600,254
20241119,122000,4093067150,49850,49700,49850,49650,128
20241119,121900,4086702350,49650,49750,49750,49650,140
20241119,121800,4079739500,49700,49800,49800,49700,264
20241119,121700,4066599950,49800,49750,49900,49750,115
20241119,121600,4060871900,49750,49750,49950,49700,182
20241119,121500,4051815150,49750,49700,49800,49700,195
20241119,121400,4042120400,49700,49800,49800,49650,364
20241119,121300,4024021750,49750,49800,49800,49750,214
20241119,121200,4013370000,49800,49950,49950,49800,60
20241119,121100,4010379300,49950,49800,49950,49700,257
20241119,121000,3997567050,49850,49800,49900,49750,314
20241119,120900,3981916300,49800,49800,49850,49800,100
20241119,120800,3976936150,49750,49800,49800,49750,174
20241119,120700,3968278300,49750,49800,49800,49750,117
20241119,120600,3962452050,49800,49800,49800,49750,140
20241119,120500,3955481050,49800,49750,49850,49700,349
20241119,120400,3938120500,49800,49800,49850,49800,142
20241119,120300,3931044850,49800,49750,49800,49750,135
20241119,120200,3924322050,49800,49800,49850,49750,137
20241119,120100,3917498250,49800,49800,49900,49750,240
20241119,120000,3905540300,49800,49850,49900,49800,100
20241119,115900,3900556250,49850,49850,49950,49800,174
20241119,115800,3891881350,49850,49800,49900,49800,243
20241119,115700,3879772800,49850,49900,49900,49750,175
20241119,115600,3871051100,49850,49850,49950,49850,157
20241119,115500,3863224050,49850,49850,49900,49800,242
20241119,115400,3851156850,49900,49900,49950,49850,169
20241119,115300,3842724550,49900,49950,49950,49900,135
20241119,115200,3835987500,49900,49900,49950,49850,154
20241119,115100,3828303900,49900,49900,49950,49900,204
20241119,115000,3818120350,49900,49900,49900,49900,88
20241119,114900,3813729150,49850,49850,49900,49850,116
20241119,114800,3807945400,49850,49850,49950,49800,200
20241119,114700,3797968550,49850,49900,49900,49800,187
20241119,114600,3788645250,49900,49800,49900,49800,36
20241119,114500,3786852050,49800,49800,49900,49800,188
20241119,114400,3777478150,49850,49800,49850,49800,123
20241119,114300,3771350200,49800,49850,49950,49800,277
20241119,114200,3757529900,49850,49950,49950,49800,84
20241119,114100,3753341600,49850,49900,50100,49850,325
20241119,114000,3737113050,49850,49950,50100,49850,203
20241119,113900,3726978050,49950,50100,50100,49900,63
20241119,113800,3723831450,50100,50000,50100,49950,255
20241119,113700,3711083350,49950,50000,50000,49950,119
20241119,113600,3705138900,49950,50000,50000,49950,155
20241119,113500,3697395850,49950,49950,50100,49900,204
20241119,113400,3687199100,49950,50000,50000,49950,166
20241119,113300,3678903200,49950,50100,50100,49950,376
20241119,113200,3660080000,50100,49900,50100,49900,76
20241119,113100,3656283000,49950,49900,50000,49900,130
20241119,113000,3649789700,49800,50000,50000,49800,241
20241119,112900,3637749700,50000,49950,50000,49950,132
20241119,112800,3631150100,49950,50000,50000,49850,137
20241119,112700,3624302350,50000,50100,50100,49600,338
20241119,112600,3607463500,50100,50100,50100,50000,135
20241119,112500,3600702300,50100,50100,50200,49900,585
20241119,112400,3571434000,50100,50100,50100,50100,188
20241119,112300,3562015200,50100,49950,50100,49950,339
20241119,112200,3545060900,49950,49900,49950,49850,143
20241119,112100,3537922000,49900,49800,49900,49800,81
20241119,112000,3533881300,49900,50000,50000,49900,353
20241119,111900,3516257000,49900,49950,49950,49800,226
20241119,111800,3504975100,49900,49900,49950,49900,180
20241119,111700,3495984650,49950,49950,49950,49950,91
20241119,111600,3491439200,49950,50000,50000,49950,243
20241119,111500,3479292550,49950,49950,50000,49900,210
20241119,111400,3468800950,49950,49950,49950,49950,99
20241119,111300,3463855900,49950,50000,50000,49950,49
20241119,111200,3461408200,49950,49900,49950,49900,168
20241119,111100,3453018650,49900,49950,50000,49900,368
20241119,111000,3434634150,49950,50100,50100,49950,193
20241119,110900,3424987500,50000,49950,50100,49950,145
20241119,110800,3417727550,50000,49950,50100,49950,216
20241119,110700,3406929600,49950,50000,50100,49950,327
20241119,110600,3390593450,49950,50100,50100,49950,222
20241119,110500,3379487150,50000,50000,50100,49900,126
20241119,110400,3373188350,50000,50100,50100,49950,165
20241119,110300,3364926250,50100,50000,50100,50000,101
20241119,110200,3359868650,50100,50000,50100,50000,206
20241119,110100,3349561550,50100,50000,50100,49950,209
20241119,110000,3339111000,49950,50000,50000,49850,190
20241119,105900,3329617350,50000,50000,50000,49950,22
20241119,105800,3328517850,50000,50100,50100,49950,388
20241119,105700,3309108450,50100,50000,50100,50000,135
20241119,105600,3302345750,50100,50100,50100,50100,283
20241119,105500,3288167450,50100,50100,50100,50000,173
20241119,105400,3279501150,50100,50000,50100,49950,232
20241119,105300,3267901100,50000,49950,50000,49750,478
20241119,105200,3244042950,50000,50100,50100,50000,219
20241119,105100,3233078350,50100,50100,50100,50000,168
20241119,105000,3224662150,50000,50100,50100,50000,240
20241119,104900,3212638950,50000,49950,50100,49900,587
20241119,104800,3183324900,49950,49900,50000,49800,488
20241119,104700,3158957500,50000,49900,50000,49850,177
20241119,104600,3150124750,49900,49850,49950,49850,280
20241119,104500,3136155750,49900,49750,50000,49750,47
20241119,104400,3133808350,50000,50000,50000,49450,408
20241119,104300,3113508750,50100,50100,50100,50000,161
20241119,104200,3105448450,50100,50100,50200,50000,262
20241119,104100,3092327950,50100,50000,50200,49950,480
20241119,104000,3068306900,50100,50000,50100,49950,662
20241119,103900,3035192100,50100,49950,50100,49950,208
20241119,103800,3024789150,49950,49900,50000,49850,309
20241119,103700,3009360900,49850,49800,49850,49800,144
20241119,103600,3002182850,49850,49800,49850,49800,314
20241119,103500,2986531700,49750,49750,49800,49750,213
20241119,103400,2975924950,49800,49750,49800,49750,238
20241119,103300,2964076700,49750,49700,49750,49700,38
20241119,103200,2962187100,49650,49650,49750,49650,272
20241119,103100,2948674550,49650,49650,49750,49650,126
20241119,103000,2942409300,49750,49650,49750,49600,219
20241119,102900,2931527100,49700,49800,49850,49550,134
20241119,102800,2924880550,49800,49600,49800,49450,180
20241119,102700,2915936600,49600,49700,49800,49500,183
20241119,102600,2906855950,49700,49650,49900,49500,238
20241119,102500,2895038150,49800,49800,49800,49650,179
20241119,102400,2886130950,49800,49750,49850,49650,450
20241119,102300,2863755350,49800,49600,49800,49600,119
20241119,102200,2857837450,49700,49500,49700,49350,1547
20241119,102100,2781190650,49550,49600,49600,49400,643
20241119,102000,2749359150,49600,50000,50000,49600,435
20241119,101900,2727676100,50000,50100,50200,50000,140
20241119,101800,2720667600,50000,50000,50200,50000,711
20241119,101700,2685019000,50000,50100,50100,49850,821
20241119,101600,2643964200,50200,49550,50200,49550,1287
20241119,101500,2579579600,50000,50000,50200,49500,675
20241119,101400,2545764900,50000,49850,50100,49850,882
20241119,101300,2501704300,49850,49700,49900,49700,331
20241119,101200,2485226150,49700,49650,49750,49350,1971
20241119,101100,2387381900,49650,49650,49650,49550,419
20241119,101000,2366589300,49650,49650,49650,49600,147
20241119,100900,2359290800,49650,49750,49750,49650,720
20241119,100800,2323514400,49800,49600,49800,49500,530
20241119,100700,2297201050,49550,49500,49600,49400,605
20241119,100600,2267242000,49450,49400,49550,49350,160
20241119,100500,2259329700,49450,49500,49550,49400,173
20241119,100400,2250772900,49450,49500,49500,49350,1101
20241119,100300,2196392950,49400,49450,49500,49400,246
20241119,100200,2184227150,49400,49500,49550,49400,190
20241119,100100,2174824700,49500,49550,49550,49500,136
20241119,100000,2168091950,49550,49500,49550,49450,607
20241119,095900,2138049600,49500,49600,49600,49500,171
20241119,095800,2129577150,49450,49400,49450,49400,362
20241119,095700,2111679350,49450,49400,49500,49400,292
20241119,095600,2097237100,49400,49400,49450,49350,422
20241119,095500,2076390350,49400,49450,49450,49400,352
20241119,095400,2058990950,49450,49450,49700,49450,434
20241119,095300,2037514200,49450,49350,49500,49350,296
20241119,095200,2022882200,49400,49400,49450,49400,274
20241119,095100,2009340650,49400,49450,49450,49400,288
20241119,095000,1995108400,49500,49400,49500,49350,281
20241119,094900,1981223900,49350,49450,49450,49350,363
20241119,094800,1963284050,49450,49300,49450,49250,946
20241119,094700,1916556300,49300,49400,49450,49250,1101
20241119,094600,1862221100,49450,50100,50100,49450,1610
20241119,094500,1782160350,49950,50200,50300,49950,629
20241119,094400,1750601050,50200,50100,50200,50000,612
20241119,094300,1719948150,50200,50200,50200,50000,291
20241119,094200,1705371250,50200,49950,50200,49900,611
20241119,094100,1674819550,49950,49850,49950,49800,363
20241119,094000,1656711150,49850,49950,49950,49800,780
20241119,093900,1617815100,49950,50000,50100,49950,774
20241119,093800,1579116950,50000,50000,50200,50000,1247
20241119,093700,1516632150,50000,50200,50300,50000,383
20241119,093600,1497438250,50200,50200,50300,50000,252
20241119,093500,1484795650,50200,50000,50200,50000,354
20241119,093400,1467069150,50100,50200,50300,50100,693
20241119,093300,1432301850,50400,50400,50400,50200,783
20241119,093200,1392923050,50400,50200,50400,50200,968
20241119,093100,1344244550,50200,50000,50200,50000,386
20241119,093000,1324887450,50100,49900,50100,49900,492
20241119,092900,1300284450,50000,50200,50200,49800,1578
20241119,092800,1221393150,50100,49850,50100,49750,2625
20241119,092700,1090246500,49850,49750,49950,49750,2054
20241119,092600,987875250,49750,49650,49800,49600,2078
20241119,092500,884595950,49600,49600,49650,49500,526
20241119,092400,858506250,49650,49700,49700,49550,304
20241119,092300,843420050,49650,49400,49650,49400,721
20241119,092200,807721850,49450,49550,49550,49350,1244
20241119,092100,746249750,49500,49550,49650,49500,631
20241119,092000,714985050,49500,49500,49650,49450,704
20241119,091900,680134600,49650,49350,49700,49350,3967
20241119,091800,483712200,49300,49150,49350,49100,1806
20241119,091700,394753300,49100,48850,49200,48800,1842
20241119,091600,304488550,48850,48750,48850,48650,383
20241119,091500,285821650,48700,48600,48700,48550,279
20241119,091400,272248900,48600,48550,48650,48550,273
20241119,091300,258975650,48550,48500,48550,48450,323
20241119,091200,243308250,48450,48350,48450,48350,336
20241119,091100,227049500,48300,48300,48300,48300,32
20241119,091000,225503900,48200,48100,48300,48050,633
20241119,090900,195024850,48050,48150,48150,48050,221
20241119,090800,184393200,48300,48150,48300,48100,220
20241119,090700,173800100,48100,48100,48300,48050,630
20241119,090600,143475550,48100,48350,48350,48050,844
20241119,090500,102836450,48350,47950,48350,47850,275
20241119,090400,89634050,47900,47800,47950,47750,213
20241119,090300,79460500,47800,48000,48000,47800,75
20241119,090200,75868700,47850,48100,48150,47850,420
20241119,090100,55679350,48100,48300,48300,48050,110
20241119,090000,50383700,48200,47750,48400,47750,1050