KissMeData/323410/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210000,9246678300,21100,21100,21100,21100,23780
20241119,205900,9246678300,21100,21100,21100,21100,0
20241119,205800,9246678300,21100,21100,21100,21100,0
20241119,205700,9246678300,21100,21100,21100,21100,0
20241119,205600,9246678300,21100,21100,21100,21100,0
20241119,205500,9246678300,21100,21100,21100,21100,0
20241119,205400,9246678300,21100,21100,21100,21100,0
20241119,205300,9246678300,21100,21100,21100,21100,0
20241119,205200,9246678300,21100,21100,21100,21100,0
20241119,205100,9246678300,21100,21100,21100,21100,0
20241119,205000,9246678300,21100,21100,21100,21100,0
20241119,204900,9246678300,21100,21100,21100,21100,0
20241119,204800,9246678300,21100,21100,21100,21100,0
20241119,204700,9246678300,21100,21100,21100,21100,0
20241119,204600,9246678300,21100,21100,21100,21100,0
20241119,204500,9246678300,21100,21100,21100,21100,0
20241119,204400,9246678300,21100,21100,21100,21100,0
20241119,204300,9246678300,21100,21100,21100,21100,0
20241119,204200,9246678300,21100,21100,21100,21100,0
20241119,204100,9246678300,21100,21100,21100,21100,0
20241119,204000,9246678300,21100,21100,21100,21100,0
20241119,203900,9246678300,21100,21100,21100,21100,0
20241119,203800,9246678300,21100,21100,21100,21100,0
20241119,203700,9246678300,21100,21100,21100,21100,0
20241119,203600,9246678300,21100,21100,21100,21100,0
20241119,203500,9246678300,21100,21100,21100,21100,0
20241119,203400,9246678300,21100,21100,21100,21100,0
20241119,203300,9246678300,21100,21100,21100,21100,0
20241119,203200,9246678300,21100,21100,21100,21100,0
20241119,203100,9246678300,21100,21100,21100,21100,0
20241119,203000,9246678300,21100,21100,21100,21100,23780
20241119,202900,9246678300,21100,21100,21100,21100,0
20241119,202800,9246678300,21100,21100,21100,21100,0
20241119,202700,9246678300,21100,21100,21100,21100,0
20241119,202600,9246678300,21100,21100,21100,21100,0
20241119,202500,9246678300,21100,21100,21100,21100,0
20241119,202400,9246678300,21100,21100,21100,21100,0
20241119,202300,9246678300,21100,21100,21100,21100,0
20241119,202200,9246678300,21100,21100,21100,21100,0
20241119,202100,9246678300,21100,21100,21100,21100,0
20241119,202000,9246678300,21100,21100,21100,21100,0
20241119,201900,9246678300,21100,21100,21100,21100,0
20241119,201800,9246678300,21100,21100,21100,21100,0
20241119,201700,9246678300,21100,21100,21100,21100,0
20241119,201600,9246678300,21100,21100,21100,21100,0
20241119,201500,9246678300,21100,21100,21100,21100,0
20241119,201400,9246678300,21100,21100,21100,21100,0
20241119,201300,9246678300,21100,21100,21100,21100,0
20241119,201200,9246678300,21100,21100,21100,21100,0
20241119,201100,9246678300,21100,21100,21100,21100,0
20241119,201000,9246678300,21100,21100,21100,21100,0
20241119,200900,9246678300,21100,21100,21100,21100,0
20241119,200800,9246678300,21100,21100,21100,21100,0
20241119,200700,9246678300,21100,21100,21100,21100,0
20241119,200600,9246678300,21100,21100,21100,21100,0
20241119,200500,9246678300,21100,21100,21100,21100,0
20241119,200400,9246678300,21100,21100,21100,21100,0
20241119,200300,9246678300,21100,21100,21100,21100,0
20241119,200200,9246678300,21100,21100,21100,21100,0
20241119,200100,9246678300,21100,21100,21100,21100,0
20241119,200000,9246678300,21100,21100,21100,21100,23780
20241119,195900,9246678300,21100,21100,21100,21100,0
20241119,195800,9246678300,21100,21100,21100,21100,0
20241119,195700,9246678300,21100,21100,21100,21100,0
20241119,195600,9246678300,21100,21100,21100,21100,0
20241119,195500,9246678300,21100,21100,21100,21100,0
20241119,195400,9246678300,21100,21100,21100,21100,0
20241119,195300,9246678300,21100,21100,21100,21100,0
20241119,195200,9246678300,21100,21100,21100,21100,0
20241119,195100,9246678300,21100,21100,21100,21100,0
20241119,195000,9246678300,21100,21100,21100,21100,0
20241119,194900,9246678300,21100,21100,21100,21100,0
20241119,194800,9246678300,21100,21100,21100,21100,0
20241119,194700,9246678300,21100,21100,21100,21100,0
20241119,194600,9246678300,21100,21100,21100,21100,0
20241119,194500,9246678300,21100,21100,21100,21100,0
20241119,194400,9246678300,21100,21100,21100,21100,0
20241119,194300,9246678300,21100,21100,21100,21100,0
20241119,194200,9246678300,21100,21100,21100,21100,0
20241119,194100,9246678300,21100,21100,21100,21100,0
20241119,194000,9246678300,21100,21100,21100,21100,0
20241119,193900,9246678300,21100,21100,21100,21100,0
20241119,193800,9246678300,21100,21100,21100,21100,0
20241119,193700,9246678300,21100,21100,21100,21100,0
20241119,193600,9246678300,21100,21100,21100,21100,0
20241119,193500,9246678300,21100,21100,21100,21100,0
20241119,193400,9246678300,21100,21100,21100,21100,0
20241119,193300,9246678300,21100,21100,21100,21100,0
20241119,193200,9246678300,21100,21100,21100,21100,0
20241119,193100,9246678300,21100,21100,21100,21100,0
20241119,193000,9246678300,21100,21100,21100,21100,23780
20241119,192900,9246678300,21100,21100,21100,21100,0
20241119,192800,9246678300,21100,21100,21100,21100,0
20241119,192700,9246678300,21100,21100,21100,21100,0
20241119,192600,9246678300,21100,21100,21100,21100,0
20241119,192500,9246678300,21100,21100,21100,21100,0
20241119,192400,9246678300,21100,21100,21100,21100,0
20241119,192300,9246678300,21100,21100,21100,21100,0
20241119,192200,9246678300,21100,21100,21100,21100,0
20241119,192100,9246678300,21100,21100,21100,21100,0
20241119,192000,9246678300,21100,21100,21100,21100,0
20241119,191900,9246678300,21100,21100,21100,21100,0
20241119,191800,9246678300,21100,21100,21100,21100,0
20241119,191700,9246678300,21100,21100,21100,21100,0
20241119,191600,9246678300,21100,21100,21100,21100,0
20241119,191500,9246678300,21100,21100,21100,21100,0
20241119,191400,9246678300,21100,21100,21100,21100,0
20241119,191300,9246678300,21100,21100,21100,21100,0
20241119,191200,9246678300,21100,21100,21100,21100,0
20241119,191100,9246678300,21100,21100,21100,21100,0
20241119,191000,9246678300,21100,21100,21100,21100,0
20241119,190900,9246678300,21100,21100,21100,21100,0
20241119,190800,9246678300,21100,21100,21100,21100,0
20241119,190700,9246678300,21100,21100,21100,21100,0
20241119,190600,9246678300,21100,21100,21100,21100,0
20241119,190500,9246678300,21100,21100,21100,21100,0
20241119,190400,9246678300,21100,21100,21100,21100,0
20241119,190300,9246678300,21100,21100,21100,21100,0
20241119,190200,9246678300,21100,21100,21100,21100,0
20241119,190100,9246678300,21100,21100,21100,21100,0
20241119,190000,9246678300,21100,21100,21100,21100,23780
20241119,185900,9246678300,21100,21100,21100,21100,0
20241119,185800,9246678300,21100,21100,21100,21100,0
20241119,185700,9246678300,21100,21100,21100,21100,0
20241119,185600,9246678300,21100,21100,21100,21100,0
20241119,185500,9246678300,21100,21100,21100,21100,0
20241119,185400,9246678300,21100,21100,21100,21100,0
20241119,185300,9246678300,21100,21100,21100,21100,0
20241119,185200,9246678300,21100,21100,21100,21100,0
20241119,185100,9246678300,21100,21100,21100,21100,0
20241119,185000,9246678300,21100,21100,21100,21100,0
20241119,184900,9246678300,21100,21100,21100,21100,0
20241119,184800,9246678300,21100,21100,21100,21100,0
20241119,184700,9246678300,21100,21100,21100,21100,0
20241119,184600,9246678300,21100,21100,21100,21100,0
20241119,184500,9246678300,21100,21100,21100,21100,0
20241119,184400,9246678300,21100,21100,21100,21100,0
20241119,184300,9246678300,21100,21100,21100,21100,0
20241119,184200,9246678300,21100,21100,21100,21100,0
20241119,184100,9246678300,21100,21100,21100,21100,0
20241119,184000,9246678300,21100,21100,21100,21100,0
20241119,183900,9246678300,21100,21100,21100,21100,0
20241119,183800,9246678300,21100,21100,21100,21100,0
20241119,183700,9246678300,21100,21100,21100,21100,0
20241119,183600,9246678300,21100,21100,21100,21100,0
20241119,183500,9246678300,21100,21100,21100,21100,0
20241119,183400,9246678300,21100,21100,21100,21100,0
20241119,183300,9246678300,21100,21100,21100,21100,0
20241119,183200,9246678300,21100,21100,21100,21100,0
20241119,183100,9246678300,21100,21100,21100,21100,0
20241119,183000,9246678300,21100,21100,21100,21100,23780
20241119,182900,9246678300,21100,21100,21100,21100,0
20241119,182800,9246678300,21100,21100,21100,21100,0
20241119,182700,9246678300,21100,21100,21100,21100,0
20241119,182600,9246678300,21100,21100,21100,21100,0
20241119,182500,9246678300,21100,21100,21100,21100,0
20241119,182400,9246678300,21100,21100,21100,21100,0
20241119,182300,9246678300,21100,21100,21100,21100,0
20241119,182200,9246678300,21100,21100,21100,21100,0
20241119,182100,9246678300,21100,21100,21100,21100,0
20241119,182000,9246678300,21100,21100,21100,21100,0
20241119,181900,9246678300,21100,21100,21100,21100,0
20241119,181800,9246678300,21100,21100,21100,21100,0
20241119,181700,9246678300,21100,21100,21100,21100,0
20241119,181600,9246678300,21100,21100,21100,21100,0
20241119,181500,9246678300,21100,21100,21100,21100,0
20241119,181400,9246678300,21100,21100,21100,21100,0
20241119,181300,9246678300,21100,21100,21100,21100,0
20241119,181200,9246678300,21100,21100,21100,21100,0
20241119,181100,9246678300,21100,21100,21100,21100,0
20241119,181000,9246678300,21100,21100,21100,21100,0
20241119,180900,9246678300,21100,21100,21100,21100,0
20241119,180800,9246678300,21100,21100,21100,21100,0
20241119,180700,9246678300,21100,21100,21100,21100,0
20241119,180600,9246678300,21100,21100,21100,21100,0
20241119,180500,9246678300,21100,21100,21100,21100,0
20241119,180400,9246678300,21100,21100,21100,21100,0
20241119,180300,9246678300,21100,21100,21100,21100,0
20241119,180200,9246678300,21100,21100,21100,21100,0
20241119,180100,9246678300,21100,21100,21100,21100,0
20241119,180000,9246678300,21100,21100,21100,21100,23780
20241119,175900,9246678300,21100,21100,21100,21100,0
20241119,175800,9246678300,21100,21100,21100,21100,0
20241119,175700,9246678300,21100,21100,21100,21100,0
20241119,175600,9246678300,21100,21100,21100,21100,0
20241119,175500,9246678300,21100,21100,21100,21100,0
20241119,175400,9246678300,21100,21100,21100,21100,0
20241119,175300,9246678300,21100,21100,21100,21100,0
20241119,175200,9246678300,21100,21100,21100,21100,0
20241119,175100,9246678300,21100,21100,21100,21100,0
20241119,175000,9246678300,21100,21100,21100,21100,0
20241119,174900,9246678300,21100,21100,21100,21100,0
20241119,174800,9246678300,21100,21100,21100,21100,0
20241119,174700,9246678300,21100,21100,21100,21100,0
20241119,174600,9246678300,21100,21100,21100,21100,0
20241119,174500,9246678300,21100,21100,21100,21100,0
20241119,174400,9246678300,21100,21100,21100,21100,0
20241119,174300,9246678300,21100,21100,21100,21100,0
20241119,174200,9246678300,21100,21100,21100,21100,0
20241119,174100,9246678300,21100,21100,21100,21100,0
20241119,174000,9246678300,21100,21100,21100,21100,0
20241119,173900,9246678300,21100,21100,21100,21100,0
20241119,173800,9246678300,21100,21100,21100,21100,0
20241119,173700,9246678300,21100,21100,21100,21100,0
20241119,173600,9246678300,21100,21100,21100,21100,0
20241119,173500,9246678300,21100,21100,21100,21100,0
20241119,173400,9246678300,21100,21100,21100,21100,0
20241119,173300,9246678300,21100,21100,21100,21100,0
20241119,173200,9246678300,21100,21100,21100,21100,0
20241119,173100,9246678300,21100,21100,21100,21100,0
20241119,173000,9246678300,21100,21100,21100,21100,23780
20241119,172900,9246678300,21100,21100,21100,21100,0
20241119,172800,9246678300,21100,21100,21100,21100,0
20241119,172700,9246678300,21100,21100,21100,21100,0
20241119,172600,9246678300,21100,21100,21100,21100,0
20241119,172500,9246678300,21100,21100,21100,21100,0
20241119,172400,9246678300,21100,21100,21100,21100,0
20241119,172300,9246678300,21100,21100,21100,21100,0
20241119,172200,9246678300,21100,21100,21100,21100,0
20241119,172100,9246678300,21100,21100,21100,21100,0
20241119,172000,9246678300,21100,21100,21100,21100,0
20241119,171900,9246678300,21100,21100,21100,21100,0
20241119,171800,9246678300,21100,21100,21100,21100,0
20241119,171700,9246678300,21100,21100,21100,21100,0
20241119,171600,9246678300,21100,21100,21100,21100,0
20241119,171500,9246678300,21100,21100,21100,21100,0
20241119,171400,9246678300,21100,21100,21100,21100,0
20241119,171300,9246678300,21100,21100,21100,21100,0
20241119,171200,9246678300,21100,21100,21100,21100,0
20241119,171100,9246678300,21100,21100,21100,21100,0
20241119,171000,9246678300,21100,21100,21100,21100,0
20241119,170900,9246678300,21100,21100,21100,21100,0
20241119,170800,9246678300,21100,21100,21100,21100,0
20241119,170700,9246678300,21100,21100,21100,21100,0
20241119,170600,9246678300,21100,21100,21100,21100,0
20241119,170500,9246678300,21100,21100,21100,21100,0
20241119,170400,9246678300,21100,21100,21100,21100,0
20241119,170300,9246678300,21100,21100,21100,21100,0
20241119,170200,9246678300,21100,21100,21100,21100,0
20241119,170100,9246678300,21100,21100,21100,21100,0
20241119,170000,9246678300,21100,21100,21100,21100,23780
20241119,165900,9246678300,21100,21100,21100,21100,0
20241119,165800,9246678300,21100,21100,21100,21100,0
20241119,165700,9246678300,21100,21100,21100,21100,0
20241119,165600,9246678300,21100,21100,21100,21100,0
20241119,165500,9246678300,21100,21100,21100,21100,0
20241119,165400,9246678300,21100,21100,21100,21100,0
20241119,165300,9246678300,21100,21100,21100,21100,0
20241119,165200,9246678300,21100,21100,21100,21100,0
20241119,165100,9246678300,21100,21100,21100,21100,0
20241119,165000,9246678300,21100,21100,21100,21100,0
20241119,164900,9246678300,21100,21100,21100,21100,0
20241119,164800,9246678300,21100,21100,21100,21100,0
20241119,164700,9246678300,21100,21100,21100,21100,0
20241119,164600,9246678300,21100,21100,21100,21100,0
20241119,164500,9246678300,21100,21100,21100,21100,0
20241119,164400,9246678300,21100,21100,21100,21100,0
20241119,164300,9246678300,21100,21100,21100,21100,0
20241119,164200,9246678300,21100,21100,21100,21100,0
20241119,164100,9246678300,21100,21100,21100,21100,0
20241119,164000,9246678300,21100,21100,21100,21100,0
20241119,163900,9246678300,21100,21100,21100,21100,0
20241119,163800,9246678300,21100,21100,21100,21100,0
20241119,163700,9246678300,21100,21100,21100,21100,0
20241119,163600,9246678300,21100,21100,21100,21100,0
20241119,163500,9246678300,21100,21100,21100,21100,0
20241119,163400,9246678300,21100,21100,21100,21100,0
20241119,163300,9246678300,21100,21100,21100,21100,0
20241119,163200,9246678300,21100,21100,21100,21100,0
20241119,163100,9246678300,21100,21100,21100,21100,0
20241119,163000,9246678300,21100,21100,21100,21100,23780
20241119,162900,9246678300,21100,21100,21100,21100,0
20241119,162800,9246678300,21100,21100,21100,21100,0
20241119,162700,9246678300,21100,21100,21100,21100,0
20241119,162600,9246678300,21100,21100,21100,21100,0
20241119,162500,9246678300,21100,21100,21100,21100,0
20241119,162400,9246678300,21100,21100,21100,21100,0
20241119,162300,9246678300,21100,21100,21100,21100,0
20241119,162200,9246678300,21100,21100,21100,21100,0
20241119,162100,9246678300,21100,21100,21100,21100,0
20241119,162000,9246678300,21100,21100,21100,21100,0
20241119,161900,9246678300,21100,21100,21100,21100,0
20241119,161800,9246678300,21100,21100,21100,21100,0
20241119,161700,9246678300,21100,21100,21100,21100,0
20241119,161600,9246678300,21100,21100,21100,21100,0
20241119,161500,9246678300,21100,21100,21100,21100,0
20241119,161400,9246678300,21100,21100,21100,21100,0
20241119,161300,9246678300,21100,21100,21100,21100,0
20241119,161200,9246678300,21100,21100,21100,21100,0
20241119,161100,9246678300,21100,21100,21100,21100,0
20241119,161000,9246678300,21100,21100,21100,21100,0
20241119,160900,9246678300,21100,21100,21100,21100,0
20241119,160800,9246678300,21100,21100,21100,21100,0
20241119,160700,9246678300,21100,21100,21100,21100,0
20241119,160600,9246678300,21100,21100,21100,21100,0
20241119,160500,9246678300,21100,21100,21100,21100,0
20241119,160400,9246678300,21100,21100,21100,21100,0
20241119,160300,9246678300,21100,21100,21100,21100,0
20241119,160200,9246678300,21100,21100,21100,21100,0
20241119,160100,9246678300,21100,21100,21100,21100,0
20241119,160000,9246678300,21100,21100,21100,21100,23780
20241119,155900,9246678300,21100,21100,21100,21100,0
20241119,155800,9246678300,21100,21100,21100,21100,0
20241119,155700,9246678300,21100,21100,21100,21100,0
20241119,155600,9246678300,21100,21100,21100,21100,0
20241119,155500,9246678300,21100,21100,21100,21100,0
20241119,155400,9246678300,21100,21100,21100,21100,0
20241119,155300,9246678300,21100,21100,21100,21100,0
20241119,155200,9246678300,21100,21100,21100,21100,0
20241119,155100,9246678300,21100,21100,21100,21100,0
20241119,155000,9246678300,21100,21100,21100,21100,0
20241119,154900,9246678300,21100,21100,21100,21100,0
20241119,154800,9246678300,21100,21100,21100,21100,0
20241119,154700,9246678300,21100,21100,21100,21100,0
20241119,154600,9246678300,21100,21100,21100,21100,0
20241119,154500,9246678300,21100,21100,21100,21100,0
20241119,154400,9246678300,21100,21100,21100,21100,0
20241119,154300,9246678300,21100,21100,21100,21100,0
20241119,154200,9246678300,21100,21100,21100,21100,0
20241119,154100,9246678300,21100,21100,21100,21100,0
20241119,154000,9246678300,21100,21100,21100,21100,0
20241119,153900,9246678300,21100,21100,21100,21100,0
20241119,153800,9246678300,21100,21100,21100,21100,0
20241119,153700,9246678300,21100,21100,21100,21100,0
20241119,153600,9246678300,21100,21100,21100,21100,0
20241119,153500,9246678300,21100,21100,21100,21100,0
20241119,153400,9246678300,21100,21100,21100,21100,0
20241119,153300,9246678300,21100,21100,21100,21100,0
20241119,153200,9246678300,21100,21100,21100,21100,0
20241119,153100,9246678300,21100,21100,21100,21100,0
20241119,153000,9246678300,21100,21100,21100,21100,47560
20241119,152900,8744920300,21050,21050,21050,21050,0
20241119,152800,8744920300,21050,21050,21050,21050,0
20241119,152700,8744920300,21050,21050,21050,21050,0
20241119,152600,8744920300,21050,21050,21050,21050,0
20241119,152500,8744920300,21050,21050,21050,21050,0
20241119,152400,8744920300,21050,21050,21050,21050,0
20241119,152300,8744920300,21050,21050,21050,21050,0
20241119,152200,8744920300,21050,21050,21050,21050,0
20241119,152100,8744920300,21050,21050,21050,21050,0
20241119,152000,8744920300,21050,21050,21050,21050,0
20241119,151900,8744920300,21050,21100,21150,21050,14028
20241119,151800,8449012300,21100,21150,21150,21100,51
20241119,151700,8447935450,21150,21150,21150,21100,118
20241119,151600,8445440150,21100,21150,21150,21100,1163
20241119,151500,8420856700,21100,21150,21150,21100,229
20241119,151400,8416017400,21150,21100,21150,21100,3926
20241119,151300,8333012550,21100,21150,21150,21100,219
20241119,151200,8328388300,21100,21150,21150,21100,329
20241119,151100,8321435400,21150,21150,21150,21100,1309
20241119,151000,8293760900,21150,21100,21150,21100,2967
20241119,150900,8231031550,21150,21100,21150,21100,502
20241119,150800,8220433050,21100,21150,21150,21100,122
20241119,150700,8217854450,21150,21150,21150,21100,543
20241119,150600,8206372450,21150,21150,21150,21100,737
20241119,150500,8190810600,21150,21150,21150,21100,1114
20241119,150400,8167279850,21100,21150,21150,21100,1972
20241119,150300,8125656750,21100,21150,21150,21100,446
20241119,150200,8116227250,21100,21150,21150,21100,333
20241119,150100,8109191050,21150,21150,21150,21100,2738
20241119,150000,8051415450,21150,21150,21150,21100,467
20241119,145900,8041550850,21150,21150,21150,21100,847
20241119,145800,8023673700,21100,21150,21150,21100,362
20241119,145700,8016030500,21150,21150,21150,21100,111
20241119,145600,8013682950,21150,21150,21150,21100,186
20241119,145500,8009750000,21150,21100,21150,21100,431
20241119,145400,8000639750,21100,21150,21150,21100,229
20241119,145300,7995796550,21150,21150,21150,21100,339
20241119,145200,7988627850,21100,21100,21150,21100,160
20241119,145100,7985249050,21100,21100,21150,21100,399
20241119,145000,7976825500,21150,21100,21150,21100,132
20241119,144900,7974037600,21100,21150,21150,21100,1090
20241119,144800,7951023150,21150,21100,21150,21100,403
20241119,144700,7942503800,21100,21100,21150,21100,273
20241119,144600,7936741700,21100,21100,21150,21100,234
20241119,144500,7931802300,21100,21150,21150,21100,188
20241119,144400,7927828750,21100,21150,21150,21100,83
20241119,144300,7926075200,21150,21150,21150,21100,183
20241119,144200,7922209200,21100,21100,21150,21100,128
20241119,144100,7919503100,21100,21100,21150,21100,178
20241119,144000,7915745700,21100,21100,21150,21100,131
20241119,143900,7912978300,21100,21150,21150,21100,167
20241119,143800,7909451700,21100,21100,21150,21100,276
20241119,143700,7903619500,21100,21100,21150,21100,96
20241119,143600,7901591050,21150,21150,21150,21100,117
20241119,143500,7899119700,21100,21150,21150,21100,194
20241119,143400,7895018750,21150,21150,21150,21100,68
20241119,143300,7893580800,21150,21150,21150,21100,77
20241119,143200,7891952450,21100,21150,21150,21100,334
20241119,143100,7884894400,21150,21100,21150,21100,106
20241119,143000,7882653700,21150,21150,21150,21100,132
20241119,142900,7879862450,21100,21150,21150,21100,186
20241119,142800,7875929100,21100,21150,21150,21100,104
20241119,142700,7873731250,21150,21150,21150,21100,255
20241119,142600,7868338750,21150,21150,21150,21100,48
20241119,142500,7867323700,21100,21150,21150,21100,86
20241119,142400,7865506500,21100,21150,21150,21100,214
20241119,142300,7860987250,21100,21150,21150,21100,72
20241119,142200,7859465900,21100,21150,21150,21100,142
20241119,142100,7856467150,21150,21150,21150,21100,291
20241119,142000,7850324400,21100,21150,21150,21100,643
20241119,141900,7836749650,21100,21150,21200,21100,9856
20241119,141800,7628310150,21200,21150,21200,21150,201
20241119,141700,7624054850,21150,21150,21200,21150,1317
20241119,141600,7596198150,21150,21200,21200,21150,152
20241119,141500,7592976450,21200,21200,21200,21150,109
20241119,141400,7590665800,21200,21150,21200,21150,57
20241119,141300,7589458900,21150,21200,21200,21150,582
20241119,141200,7577144550,21150,21150,21200,21150,85
20241119,141100,7575343950,21150,21200,21200,21150,139
20241119,141000,7572401600,21200,21200,21200,21150,328
20241119,140900,7565448150,21200,21200,21200,21150,48
20241119,140800,7564431150,21150,21200,21200,21150,866
20241119,140700,7546093200,21200,21200,21200,21150,807
20241119,140600,7528999050,21150,21150,21200,21150,283
20241119,140500,7523013250,21200,21200,21200,21150,296
20241119,140400,7516739350,21150,21150,21200,21150,487
20241119,140300,7506437400,21150,21200,21200,21150,96
20241119,140200,7504402700,21150,21200,21200,21150,785
20241119,140100,7487779700,21200,21200,21200,21150,1187
20241119,140000,7462665300,21200,21200,21200,21150,99
20241119,135900,7460569450,21200,21200,21200,21150,263
20241119,135800,7455004300,21150,21200,21250,21150,872
20241119,135700,7436518150,21250,21200,21250,21200,59
20241119,135600,7435266000,21200,21200,21250,21200,1031
20241119,135500,7413405650,21200,21200,21250,21200,184
20241119,135400,7409502000,21250,21250,21250,21200,79
20241119,135300,7407823350,21250,21200,21250,21200,200
20241119,135200,7403581650,21200,21250,21250,21200,230
20241119,135100,7398704450,21250,21200,21250,21200,1001
20241119,135000,7377482300,21200,21250,21250,21200,160
20241119,134900,7374088700,21200,21250,21250,21200,503
20241119,134800,7363419250,21250,21200,21250,21200,1070
20241119,134700,7340732950,21250,21250,21250,21200,303
20241119,134600,7334308150,21200,21200,21250,21200,63
20241119,134500,7332971200,21200,21200,21250,21200,31
20241119,134400,7332313200,21200,21200,21250,21200,185
20241119,134300,7328389850,21200,21200,21250,21200,942
20241119,134200,7308418600,21200,21200,21250,21200,511
20241119,134100,7297576450,21250,21250,21250,21200,186
20241119,134000,7293624350,21200,21250,21250,21200,315
20241119,133900,7286944150,21200,21250,21250,21200,349
20241119,133800,7279528450,21250,21200,21250,21200,88
20241119,133700,7277661500,21250,21250,21250,21200,41
20241119,133600,7276790650,21200,21200,21250,21200,101
20241119,133500,7274649300,21200,21250,21250,21200,188
20241119,133400,7270662550,21200,21200,21250,21200,300
20241119,133300,7264302400,21200,21200,21250,21200,1464
20241119,133200,7233264400,21250,21200,21250,21200,56
20241119,133100,7232076600,21200,21200,21250,21200,1283
20241119,133000,7204872250,21250,21200,21250,21200,45
20241119,132900,7203917750,21250,21250,21250,21250,110
20241119,132800,7201580250,21250,21200,21250,21200,12
20241119,132700,7201325400,21200,21250,21250,21200,55
20241119,132600,7200158150,21250,21250,21250,21200,72
20241119,132500,7198628450,21200,21200,21250,21200,40
20241119,132400,7197779250,21200,21200,21250,21200,517
20241119,132300,7186810450,21200,21200,21250,21200,109
20241119,132200,7184497950,21200,21250,21250,21200,648
20241119,132100,7170745200,21250,21200,21250,21200,36
20241119,132000,7169981200,21250,21200,21250,21200,83
20241119,131900,7168219350,21250,21200,21250,21200,96
20241119,131800,7166180850,21200,21200,21250,21200,342
20241119,131700,7158917250,21200,21250,21250,21200,399
20241119,131600,7150440500,21250,21250,21250,21250,21
20241119,131500,7149994250,21250,21200,21250,21200,66
20241119,131400,7148594250,21200,21200,21250,21200,115
20241119,131300,7146154750,21200,21250,21250,21200,684
20241119,131200,7131653600,21250,21250,21250,21200,145
20241119,131100,7128577600,21250,21250,21250,21250,14
20241119,131000,7128280100,21200,21200,21250,21200,70
20241119,130900,7126793800,21200,21200,21250,21200,381
20241119,130800,7118716250,21200,21200,21250,21200,2986
20241119,130700,7055412250,21200,21200,21200,21150,609
20241119,130600,7042501700,21200,21200,21200,21150,65
20241119,130500,7041124800,21150,21200,21200,21150,134
20241119,130400,7038284400,21150,21200,21200,21150,488
20241119,130300,7027948750,21200,21200,21200,21150,127
20241119,130200,7025256500,21200,21150,21200,21150,402
20241119,130100,7016748950,21200,21200,21200,21200,70
20241119,130000,7015264950,21200,21200,21200,21200,28
20241119,125900,7014671350,21200,21200,21200,21150,682
20241119,125800,7000213250,21200,21200,21250,21200,921
20241119,125700,6980687400,21200,21250,21250,21200,2292
20241119,125600,6932089300,21250,21250,21250,21250,57
20241119,125500,6930878050,21250,21200,21250,21200,199
20241119,125400,6926657950,21200,21250,21250,21200,561
20241119,125300,6914760000,21250,21250,21250,21200,43
20241119,125200,6913846800,21250,21200,21250,21200,655
20241119,125100,6899960650,21250,21250,21250,21200,117
20241119,125000,6897475900,21250,21250,21250,21200,19
20241119,124900,6897072200,21250,21200,21250,21200,35
20241119,124800,6896328950,21200,21250,21250,21200,32
20241119,124700,6895649000,21200,21200,21200,21200,102
20241119,124600,6893486600,21200,21200,21250,21200,123
20241119,124500,6890875450,21200,21200,21200,21150,2688
20241119,124400,6833889950,21150,21200,21250,21150,5758
20241119,124300,6711827150,21200,21250,21250,21200,87
20241119,124200,6709979300,21250,21200,21250,21200,487
20241119,124100,6699649200,21200,21200,21250,21200,22
20241119,124000,6699182100,21250,21200,21250,21200,36
20241119,123900,6698417550,21250,21200,21250,21200,140
20241119,123800,6695444200,21200,21200,21250,21200,256
20241119,123700,6690015400,21200,21200,21250,21200,286
20241119,123600,6683947100,21250,21200,21250,21200,424
20241119,123500,6674954150,21200,21200,21250,21200,222
20241119,123400,6670247100,21200,21150,21250,21150,7900
20241119,123300,6502856550,21150,21150,21200,21150,20
20241119,123200,6502433200,21200,21200,21200,21150,66
20241119,123100,6501034350,21150,21200,21200,21150,81
20241119,123000,6499320350,21150,21150,21200,21150,542
20241119,122900,6487856650,21150,21150,21200,21150,127
20241119,122800,6485164800,21150,21200,21200,21150,43
20241119,122700,6484253950,21200,21150,21200,21150,34
20241119,122600,6483533600,21150,21200,21200,21150,495
20241119,122500,6473064150,21150,21200,21200,21150,601
20241119,122400,6460324000,21200,21200,21200,21150,1034
20241119,122300,6438403700,21250,21250,21250,21200,317
20241119,122200,6431680950,21250,21200,21250,21200,27
20241119,122100,6431107550,21200,21200,21250,21200,551
20241119,122000,6419424900,21200,21250,21250,21200,45
20241119,121900,6418469900,21250,21250,21250,21200,86
20241119,121800,6416645400,21200,21200,21200,21200,500
20241119,121700,6406045400,21200,21200,21250,21200,47
20241119,121600,6405047800,21200,21250,21250,21200,516
20241119,121500,6394107750,21250,21250,21250,21200,54
20241119,121400,6392960350,21250,21200,21250,21200,43
20241119,121300,6392047200,21200,21200,21200,21200,381
20241119,121200,6383970000,21250,21200,21250,21200,58
20241119,121100,6382737950,21200,21200,21200,21200,400
20241119,121000,6374257950,21250,21200,21250,21200,3548
20241119,120900,6299039200,21200,21200,21250,21200,1174
20241119,120800,6274150000,21200,21200,21250,21200,88
20241119,120700,6272283550,21200,21250,21250,21200,184
20241119,120600,6268379700,21250,21250,21250,21200,312
20241119,120500,6261759700,21250,21250,21250,21250,10
20241119,120400,6261547200,21250,21200,21250,21200,74
20241119,120300,6259975600,21250,21200,21250,21200,168
20241119,120200,6256410800,21250,21250,21250,21250,33
20241119,120100,6255709550,21250,21250,21250,21200,85
20241119,120000,6253903350,21250,21200,21250,21200,91
20241119,115900,6251970400,21200,21250,21250,21200,46
20241119,115800,6250993400,21250,21200,21250,21200,86
20241119,115700,6249167250,21250,21250,21250,21200,33
20241119,115600,6248466500,21200,21200,21250,21200,297
20241119,115500,6242159400,21200,21200,21250,21200,83
20241119,115400,6240397600,21200,21200,21250,21200,105
20241119,115300,6238171100,21200,21250,21250,21200,60
20241119,115200,6236897650,21250,21250,21250,21200,33
20241119,115100,6236197850,21250,21200,21250,21200,34
20241119,115000,6235475850,21200,21200,21200,21200,1740
20241119,114900,6198587850,21250,21200,21250,21200,405
20241119,114800,6190000350,21200,21200,21250,21200,56
20241119,114700,6188812000,21200,21200,21250,21200,387
20241119,114600,6180606600,21200,21250,21250,21200,40
20241119,114500,6179756650,21250,21250,21250,21200,112
20241119,114400,6177376700,21250,21200,21250,21200,481
20241119,114300,6167176150,21250,21200,21250,21200,137
20241119,114200,6164268200,21200,21200,21250,21200,501
20241119,114100,6153646150,21200,21200,21250,21200,2301
20241119,114000,6104864550,21200,21250,21250,21200,56
20241119,113900,6103675750,21200,21200,21200,21200,1710
20241119,113800,6067423750,21200,21150,21250,21150,46
20241119,113700,6066448950,21150,21200,21250,21150,3872
20241119,113600,5984357400,21200,21200,21250,21200,86
20241119,113500,5982532950,21200,21250,21250,21200,85
20241119,113400,5980730450,21200,21200,21250,21200,2568
20241119,113300,5926287950,21200,21200,21250,21200,1165
20241119,113200,5901583800,21250,21250,21250,21200,223
20241119,113100,5896855050,21200,21200,21250,21200,90
20241119,113000,5894945150,21200,21200,21250,21200,318
20241119,112900,5888189500,21250,21250,21250,21200,173
20241119,112800,5884513300,21250,21200,21250,21200,378
20241119,112700,5876481600,21200,21250,21250,21200,2089
20241119,112600,5832194250,21250,21200,21250,21200,44
20241119,112500,5831260250,21200,21250,21250,21200,229
20241119,112400,5826399550,21200,21250,21250,21200,508
20241119,112300,5815616400,21250,21200,21250,21200,85
20241119,112200,5813813100,21250,21250,21250,21200,49
20241119,112100,5812772800,21200,21250,21250,21200,70
20241119,112000,5811288000,21200,21250,21250,21200,142
20241119,111900,5808270800,21250,21200,21250,21200,33
20241119,111800,5807570050,21250,21200,21250,21200,253
20241119,111700,5802193900,21200,21200,21250,21200,403
20241119,111600,5793637600,21200,21250,21250,21200,119
20241119,111500,5791111350,21250,21250,21250,21250,24
20241119,111400,5790601350,21200,21250,21250,21200,65
20241119,111300,5789222650,21250,21250,21250,21250,188
20241119,111200,5785227650,21250,21250,21250,21250,28
20241119,111100,5784632650,21250,21200,21250,21200,356
20241119,111000,5777084650,21250,21250,21250,21200,679
20241119,110900,5762676600,21250,21250,21250,21200,112
20241119,110800,5760298500,21200,21250,21250,21200,4043
20241119,110700,5674389900,21200,21200,21250,21200,75
20241119,110600,5672799150,21200,21200,21250,21200,30
20241119,110500,5672161800,21250,21150,21250,21150,968
20241119,110400,5651642300,21150,21150,21200,21150,189
20241119,110300,5647643750,21150,21150,21150,21150,216
20241119,110200,5643075350,21150,21150,21200,21150,1335
20241119,110100,5614784350,21150,21200,21200,21150,498
20241119,110000,5604238750,21200,21150,21200,21150,78
20241119,105900,5602588250,21150,21150,21200,21150,198
20241119,105800,5598400200,21150,21250,21250,21150,1240
20241119,105700,5572130250,21200,21200,21250,21200,51
20241119,105600,5571047400,21200,21200,21250,21200,147
20241119,105500,5567929800,21200,21200,21250,21200,332
20241119,105400,5560891350,21250,21200,21250,21150,563
20241119,105300,5548966150,21200,21200,21200,21150,570
20241119,105200,5536907250,21200,21200,21250,21200,2318
20241119,105100,5487748200,21200,21250,21250,21200,51
20241119,105000,5486665800,21200,21200,21200,21200,40
20241119,104900,5485817800,21200,21200,21250,21200,408
20241119,104800,5477166550,21200,21200,21200,21150,1126
20241119,104700,5453295400,21200,21200,21200,21150,1460
20241119,104600,5422343700,21200,21200,21250,21150,1745
20241119,104500,5385349400,21250,21200,21250,21200,396
20241119,104400,5376951900,21200,21200,21250,21200,182
20241119,104300,5373093100,21200,21250,21250,21200,1004
20241119,104200,5351807100,21200,21250,21250,21200,148
20241119,104100,5348666050,21250,21200,21250,21200,145
20241119,104000,5345590900,21200,21200,21250,21200,250
20241119,103900,5340290850,21250,21200,21250,21200,401
20241119,103800,5331788450,21250,21250,21250,21200,52
20241119,103700,5330684300,21200,21200,21250,21200,245
20241119,103600,5325490250,21200,21250,21250,21200,311
20241119,103500,5318895900,21200,21250,21250,21200,96
20241119,103400,5316859300,21250,21200,21250,21200,177
20241119,103300,5313104750,21200,21200,21200,21150,260
20241119,103200,5307592800,21200,21200,21200,21150,91
20241119,103100,5305664200,21100,21200,21250,21100,18085
20241119,103000,4922066250,21200,21200,21250,21200,862
20241119,102900,4903787200,21200,21200,21250,21200,5
20241119,102800,4903681100,21200,21250,21250,21200,63
20241119,102700,4902344000,21200,21250,21250,21200,2582
20241119,102600,4847512500,21250,21250,21250,21200,254
20241119,102500,4842124600,21250,21250,21250,21250,1288
20241119,102400,4814754600,21250,21250,21250,21200,1311
20241119,102300,4786897400,21250,21250,21250,21200,860
20241119,102200,4768631350,21200,21300,21300,21200,1361
20241119,102100,4739716700,21250,21300,21300,21250,1723
20241119,102000,4703071600,21300,21350,21350,21250,3687
20241119,101900,4624533850,21350,21350,21350,21300,455
20241119,101800,4614834250,21350,21300,21350,21300,808
20241119,101700,4597615300,21300,21350,21350,21300,723
20241119,101600,4582213450,21350,21350,21350,21300,2349
20241119,101500,4532157550,21350,21300,21350,21250,4860
20241119,101400,4428639550,21250,21250,21300,21200,1564
20241119,101300,4395405150,21250,21250,21250,21200,5263
20241119,101200,4283619200,21300,21250,21300,21250,698
20241119,101100,4268768700,21250,21300,21300,21250,85
20241119,101000,4266958250,21300,21300,21300,21300,2070
20241119,100900,4222867250,21250,21300,21300,21250,474
20241119,100800,4212771450,21300,21300,21300,21250,2445
20241119,100700,4160693250,21250,21300,21300,21250,3070
20241119,100600,4095321500,21300,21300,21300,21250,246
20241119,100500,4090088650,21300,21300,21300,21250,467
20241119,100400,4080141800,21300,21300,21300,21250,614
20241119,100300,4067071650,21300,21300,21300,21250,239
20241119,100200,4061981050,21300,21350,21350,21300,1508
20241119,100100,4029857600,21350,21300,21350,21300,747
20241119,100000,4013945800,21300,21250,21350,21250,11273
20241119,095900,3773814600,21300,21200,21300,21200,11158
20241119,095800,3536737050,21200,21200,21250,21200,1355
20241119,095700,3507954800,21200,21200,21250,21200,2236
20241119,095600,3460550050,21250,21200,21250,21200,9864
20241119,095500,3251428650,21150,21200,21200,21150,4145
20241119,095400,3163760500,21150,21150,21200,21150,1856
20241119,095300,3124501450,21150,21150,21200,21150,643
20241119,095200,3110901650,21150,21150,21200,21150,5158
20241119,095100,3001805450,21100,21150,21150,21100,480
20241119,095000,2991670700,21100,21150,21150,21100,1043
20241119,094900,2969662200,21100,21150,21150,21100,459
20241119,094800,2959967000,21150,21100,21150,21100,1658
20241119,094700,2924929250,21100,21150,21150,21100,112
20241119,094600,2922563550,21150,21150,21150,21100,740
20241119,094500,2906924100,21150,21150,21150,21100,118
20241119,094400,2904428900,21150,21150,21150,21100,662
20241119,094300,2890433600,21100,21150,21150,21100,386
20241119,094200,2882271250,21150,21150,21150,21100,997
20241119,094100,2861188700,21150,21150,21150,21150,187
20241119,094000,2857233650,21150,21150,21200,21100,6403
20241119,093900,2721909550,21200,21150,21200,21150,187
20241119,093800,2717947750,21150,21200,21200,21150,1270
20241119,093700,2691061650,21150,21100,21200,21100,2936
20241119,093600,2628979200,21150,21150,21150,21100,898
20241119,093500,2609988150,21150,21150,21150,21100,158
20241119,093400,2606646500,21150,21100,21150,21100,195
20241119,093300,2602530650,21150,21200,21200,21150,2479
20241119,093200,2550098550,21200,21150,21250,21150,9901
20241119,093100,2340216650,21150,21100,21200,21100,3781
20241119,093000,2260249650,21150,21150,21150,21100,836
20241119,092900,2242599050,21100,21100,21150,21100,5182
20241119,092800,2133257850,21100,21100,21150,21100,502
20241119,092700,2122645000,21100,21150,21150,21100,1485
20241119,092600,2091239600,21150,21150,21150,21150,1518
20241119,092500,2059133900,21100,21050,21150,21050,8933
20241119,092400,1870504850,21050,21050,21100,21050,2461
20241119,092300,1818699000,21050,21000,21100,21000,1666
20241119,092200,1783651600,21000,21100,21100,21000,11715
20241119,092100,1537164150,21100,21100,21100,21050,1158
20241119,092000,1512784050,21100,21050,21100,21050,382
20241119,091900,1504739000,21100,21100,21100,21050,87
20241119,091800,1502903700,21050,21050,21150,21050,7764
20241119,091700,1339097300,21050,21050,21100,21050,740
20241119,091600,1323516950,21100,21050,21100,21050,929
20241119,091500,1303957550,21050,21050,21100,21050,4179
20241119,091400,1215962200,21050,21000,21050,20950,1902
20241119,091300,1176023800,21000,21050,21050,21000,2246
20241119,091200,1128834200,21050,21000,21050,21000,616
20241119,091100,1115873050,21050,21000,21050,20950,5705
20241119,091000,996065400,21000,20950,21050,20950,9183
20241119,090900,803222450,20950,21000,21000,20950,3349
20241119,090800,733055550,20950,20950,21000,20900,3405
20241119,090700,661674500,20950,20900,20950,20900,1568
20241119,090600,628832600,20950,20950,20950,20900,827
20241119,090500,611518450,20900,20900,20900,20850,2642
20241119,090400,556307700,20900,20800,20900,20800,2974
20241119,090300,494425050,20800,20850,20900,20800,2160
20241119,090200,449427000,20900,20700,20900,20700,8315
20241119,090100,276556350,20650,20700,20700,20600,1698
20241119,090000,241461400,20750,20600,20750,20600,11483