KissMeData/347850/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,210500,3811327900,34300,34300,34300,34300,2101
20241119,210400,3811327900,34300,34300,34300,34300,0
20241119,210300,3811327900,34300,34300,34300,34300,0
20241119,210200,3811327900,34300,34300,34300,34300,0
20241119,210100,3811327900,34300,34300,34300,34300,0
20241119,210000,3811327900,34300,34300,34300,34300,0
20241119,205900,3811327900,34300,34300,34300,34300,0
20241119,205800,3811327900,34300,34300,34300,34300,0
20241119,205700,3811327900,34300,34300,34300,34300,0
20241119,205600,3811327900,34300,34300,34300,34300,0
20241119,205500,3811327900,34300,34300,34300,34300,0
20241119,205400,3811327900,34300,34300,34300,34300,0
20241119,205300,3811327900,34300,34300,34300,34300,0
20241119,205200,3811327900,34300,34300,34300,34300,0
20241119,205100,3811327900,34300,34300,34300,34300,0
20241119,205000,3811327900,34300,34300,34300,34300,0
20241119,204900,3811327900,34300,34300,34300,34300,0
20241119,204800,3811327900,34300,34300,34300,34300,0
20241119,204700,3811327900,34300,34300,34300,34300,0
20241119,204600,3811327900,34300,34300,34300,34300,0
20241119,204500,3811327900,34300,34300,34300,34300,0
20241119,204400,3811327900,34300,34300,34300,34300,0
20241119,204300,3811327900,34300,34300,34300,34300,0
20241119,204200,3811327900,34300,34300,34300,34300,0
20241119,204100,3811327900,34300,34300,34300,34300,0
20241119,204000,3811327900,34300,34300,34300,34300,0
20241119,203900,3811327900,34300,34300,34300,34300,0
20241119,203800,3811327900,34300,34300,34300,34300,0
20241119,203700,3811327900,34300,34300,34300,34300,0
20241119,203600,3811327900,34300,34300,34300,34300,0
20241119,203500,3811327900,34300,34300,34300,34300,2101
20241119,203400,3811327900,34300,34300,34300,34300,0
20241119,203300,3811327900,34300,34300,34300,34300,0
20241119,203200,3811327900,34300,34300,34300,34300,0
20241119,203100,3811327900,34300,34300,34300,34300,0
20241119,203000,3811327900,34300,34300,34300,34300,0
20241119,202900,3811327900,34300,34300,34300,34300,0
20241119,202800,3811327900,34300,34300,34300,34300,0
20241119,202700,3811327900,34300,34300,34300,34300,0
20241119,202600,3811327900,34300,34300,34300,34300,0
20241119,202500,3811327900,34300,34300,34300,34300,0
20241119,202400,3811327900,34300,34300,34300,34300,0
20241119,202300,3811327900,34300,34300,34300,34300,0
20241119,202200,3811327900,34300,34300,34300,34300,0
20241119,202100,3811327900,34300,34300,34300,34300,0
20241119,202000,3811327900,34300,34300,34300,34300,0
20241119,201900,3811327900,34300,34300,34300,34300,0
20241119,201800,3811327900,34300,34300,34300,34300,0
20241119,201700,3811327900,34300,34300,34300,34300,0
20241119,201600,3811327900,34300,34300,34300,34300,0
20241119,201500,3811327900,34300,34300,34300,34300,0
20241119,201400,3811327900,34300,34300,34300,34300,0
20241119,201300,3811327900,34300,34300,34300,34300,0
20241119,201200,3811327900,34300,34300,34300,34300,0
20241119,201100,3811327900,34300,34300,34300,34300,0
20241119,201000,3811327900,34300,34300,34300,34300,0
20241119,200900,3811327900,34300,34300,34300,34300,0
20241119,200800,3811327900,34300,34300,34300,34300,0
20241119,200700,3811327900,34300,34300,34300,34300,0
20241119,200600,3811327900,34300,34300,34300,34300,0
20241119,200500,3811327900,34300,34300,34300,34300,2101
20241119,200400,3811327900,34300,34300,34300,34300,0
20241119,200300,3811327900,34300,34300,34300,34300,0
20241119,200200,3811327900,34300,34300,34300,34300,0
20241119,200100,3811327900,34300,34300,34300,34300,0
20241119,200000,3811327900,34300,34300,34300,34300,0
20241119,195900,3811327900,34300,34300,34300,34300,0
20241119,195800,3811327900,34300,34300,34300,34300,0
20241119,195700,3811327900,34300,34300,34300,34300,0
20241119,195600,3811327900,34300,34300,34300,34300,0
20241119,195500,3811327900,34300,34300,34300,34300,0
20241119,195400,3811327900,34300,34300,34300,34300,0
20241119,195300,3811327900,34300,34300,34300,34300,0
20241119,195200,3811327900,34300,34300,34300,34300,0
20241119,195100,3811327900,34300,34300,34300,34300,0
20241119,195000,3811327900,34300,34300,34300,34300,0
20241119,194900,3811327900,34300,34300,34300,34300,0
20241119,194800,3811327900,34300,34300,34300,34300,0
20241119,194700,3811327900,34300,34300,34300,34300,0
20241119,194600,3811327900,34300,34300,34300,34300,0
20241119,194500,3811327900,34300,34300,34300,34300,0
20241119,194400,3811327900,34300,34300,34300,34300,0
20241119,194300,3811327900,34300,34300,34300,34300,0
20241119,194200,3811327900,34300,34300,34300,34300,0
20241119,194100,3811327900,34300,34300,34300,34300,0
20241119,194000,3811327900,34300,34300,34300,34300,0
20241119,193900,3811327900,34300,34300,34300,34300,0
20241119,193800,3811327900,34300,34300,34300,34300,0
20241119,193700,3811327900,34300,34300,34300,34300,0
20241119,193600,3811327900,34300,34300,34300,34300,0
20241119,193500,3811327900,34300,34300,34300,34300,2101
20241119,193400,3811327900,34300,34300,34300,34300,0
20241119,193300,3811327900,34300,34300,34300,34300,0
20241119,193200,3811327900,34300,34300,34300,34300,0
20241119,193100,3811327900,34300,34300,34300,34300,0
20241119,193000,3811327900,34300,34300,34300,34300,0
20241119,192900,3811327900,34300,34300,34300,34300,0
20241119,192800,3811327900,34300,34300,34300,34300,0
20241119,192700,3811327900,34300,34300,34300,34300,0
20241119,192600,3811327900,34300,34300,34300,34300,0
20241119,192500,3811327900,34300,34300,34300,34300,0
20241119,192400,3811327900,34300,34300,34300,34300,0
20241119,192300,3811327900,34300,34300,34300,34300,0
20241119,192200,3811327900,34300,34300,34300,34300,0
20241119,192100,3811327900,34300,34300,34300,34300,0
20241119,192000,3811327900,34300,34300,34300,34300,0
20241119,191900,3811327900,34300,34300,34300,34300,0
20241119,191800,3811327900,34300,34300,34300,34300,0
20241119,191700,3811327900,34300,34300,34300,34300,0
20241119,191600,3811327900,34300,34300,34300,34300,0
20241119,191500,3811327900,34300,34300,34300,34300,0
20241119,191400,3811327900,34300,34300,34300,34300,0
20241119,191300,3811327900,34300,34300,34300,34300,0
20241119,191200,3811327900,34300,34300,34300,34300,0
20241119,191100,3811327900,34300,34300,34300,34300,0
20241119,191000,3811327900,34300,34300,34300,34300,0
20241119,190900,3811327900,34300,34300,34300,34300,0
20241119,190800,3811327900,34300,34300,34300,34300,0
20241119,190700,3811327900,34300,34300,34300,34300,0
20241119,190600,3811327900,34300,34300,34300,34300,0
20241119,190500,3811327900,34300,34300,34300,34300,2101
20241119,190400,3811327900,34300,34300,34300,34300,0
20241119,190300,3811327900,34300,34300,34300,34300,0
20241119,190200,3811327900,34300,34300,34300,34300,0
20241119,190100,3811327900,34300,34300,34300,34300,0
20241119,190000,3811327900,34300,34300,34300,34300,0
20241119,185900,3811327900,34300,34300,34300,34300,0
20241119,185800,3811327900,34300,34300,34300,34300,0
20241119,185700,3811327900,34300,34300,34300,34300,0
20241119,185600,3811327900,34300,34300,34300,34300,0
20241119,185500,3811327900,34300,34300,34300,34300,0
20241119,185400,3811327900,34300,34300,34300,34300,0
20241119,185300,3811327900,34300,34300,34300,34300,0
20241119,185200,3811327900,34300,34300,34300,34300,0
20241119,185100,3811327900,34300,34300,34300,34300,0
20241119,185000,3811327900,34300,34300,34300,34300,0
20241119,184900,3811327900,34300,34300,34300,34300,0
20241119,184800,3811327900,34300,34300,34300,34300,0
20241119,184700,3811327900,34300,34300,34300,34300,0
20241119,184600,3811327900,34300,34300,34300,34300,0
20241119,184500,3811327900,34300,34300,34300,34300,0
20241119,184400,3811327900,34300,34300,34300,34300,0
20241119,184300,3811327900,34300,34300,34300,34300,0
20241119,184200,3811327900,34300,34300,34300,34300,0
20241119,184100,3811327900,34300,34300,34300,34300,0
20241119,184000,3811327900,34300,34300,34300,34300,0
20241119,183900,3811327900,34300,34300,34300,34300,0
20241119,183800,3811327900,34300,34300,34300,34300,0
20241119,183700,3811327900,34300,34300,34300,34300,0
20241119,183600,3811327900,34300,34300,34300,34300,0
20241119,183500,3811327900,34300,34300,34300,34300,2101
20241119,183400,3811327900,34300,34300,34300,34300,0
20241119,183300,3811327900,34300,34300,34300,34300,0
20241119,183200,3811327900,34300,34300,34300,34300,0
20241119,183100,3811327900,34300,34300,34300,34300,0
20241119,183000,3811327900,34300,34300,34300,34300,0
20241119,182900,3811327900,34300,34300,34300,34300,0
20241119,182800,3811327900,34300,34300,34300,34300,0
20241119,182700,3811327900,34300,34300,34300,34300,0
20241119,182600,3811327900,34300,34300,34300,34300,0
20241119,182500,3811327900,34300,34300,34300,34300,0
20241119,182400,3811327900,34300,34300,34300,34300,0
20241119,182300,3811327900,34300,34300,34300,34300,0
20241119,182200,3811327900,34300,34300,34300,34300,0
20241119,182100,3811327900,34300,34300,34300,34300,0
20241119,182000,3811327900,34300,34300,34300,34300,0
20241119,181900,3811327900,34300,34300,34300,34300,0
20241119,181800,3811327900,34300,34300,34300,34300,0
20241119,181700,3811327900,34300,34300,34300,34300,0
20241119,181600,3811327900,34300,34300,34300,34300,0
20241119,181500,3811327900,34300,34300,34300,34300,0
20241119,181400,3811327900,34300,34300,34300,34300,0
20241119,181300,3811327900,34300,34300,34300,34300,0
20241119,181200,3811327900,34300,34300,34300,34300,0
20241119,181100,3811327900,34300,34300,34300,34300,0
20241119,181000,3811327900,34300,34300,34300,34300,0
20241119,180900,3811327900,34300,34300,34300,34300,0
20241119,180800,3811327900,34300,34300,34300,34300,0
20241119,180700,3811327900,34300,34300,34300,34300,0
20241119,180600,3811327900,34300,34300,34300,34300,0
20241119,180500,3811327900,34300,34300,34300,34300,2101
20241119,180400,3811327900,34300,34300,34300,34300,0
20241119,180300,3811327900,34300,34300,34300,34300,0
20241119,180200,3811327900,34300,34300,34300,34300,0
20241119,180100,3811327900,34300,34300,34300,34300,0
20241119,180000,3811327900,34300,34300,34300,34300,0
20241119,175900,3811327900,34300,34300,34300,34300,0
20241119,175800,3811327900,34300,34300,34300,34300,0
20241119,175700,3811327900,34300,34300,34300,34300,0
20241119,175600,3811327900,34300,34300,34300,34300,0
20241119,175500,3811327900,34300,34300,34300,34300,0
20241119,175400,3811327900,34300,34300,34300,34300,0
20241119,175300,3811327900,34300,34300,34300,34300,0
20241119,175200,3811327900,34300,34300,34300,34300,0
20241119,175100,3811327900,34300,34300,34300,34300,0
20241119,175000,3811327900,34300,34300,34300,34300,0
20241119,174900,3811327900,34300,34300,34300,34300,0
20241119,174800,3811327900,34300,34300,34300,34300,0
20241119,174700,3811327900,34300,34300,34300,34300,0
20241119,174600,3811327900,34300,34300,34300,34300,0
20241119,174500,3811327900,34300,34300,34300,34300,0
20241119,174400,3811327900,34300,34300,34300,34300,0
20241119,174300,3811327900,34300,34300,34300,34300,0
20241119,174200,3811327900,34300,34300,34300,34300,0
20241119,174100,3811327900,34300,34300,34300,34300,0
20241119,174000,3811327900,34300,34300,34300,34300,0
20241119,173900,3811327900,34300,34300,34300,34300,0
20241119,173800,3811327900,34300,34300,34300,34300,0
20241119,173700,3811327900,34300,34300,34300,34300,0
20241119,173600,3811327900,34300,34300,34300,34300,0
20241119,173500,3811327900,34300,34300,34300,34300,2101
20241119,173400,3811327900,34300,34300,34300,34300,0
20241119,173300,3811327900,34300,34300,34300,34300,0
20241119,173200,3811327900,34300,34300,34300,34300,0
20241119,173100,3811327900,34300,34300,34300,34300,0
20241119,173000,3811327900,34300,34300,34300,34300,0
20241119,172900,3811327900,34300,34300,34300,34300,0
20241119,172800,3811327900,34300,34300,34300,34300,0
20241119,172700,3811327900,34300,34300,34300,34300,0
20241119,172600,3811327900,34300,34300,34300,34300,0
20241119,172500,3811327900,34300,34300,34300,34300,0
20241119,172400,3811327900,34300,34300,34300,34300,0
20241119,172300,3811327900,34300,34300,34300,34300,0
20241119,172200,3811327900,34300,34300,34300,34300,0
20241119,172100,3811327900,34300,34300,34300,34300,0
20241119,172000,3811327900,34300,34300,34300,34300,0
20241119,171900,3811327900,34300,34300,34300,34300,0
20241119,171800,3811327900,34300,34300,34300,34300,0
20241119,171700,3811327900,34300,34300,34300,34300,0
20241119,171600,3811327900,34300,34300,34300,34300,0
20241119,171500,3811327900,34300,34300,34300,34300,0
20241119,171400,3811327900,34300,34300,34300,34300,0
20241119,171300,3811327900,34300,34300,34300,34300,0
20241119,171200,3811327900,34300,34300,34300,34300,0
20241119,171100,3811327900,34300,34300,34300,34300,0
20241119,171000,3811327900,34300,34300,34300,34300,0
20241119,170900,3811327900,34300,34300,34300,34300,0
20241119,170800,3811327900,34300,34300,34300,34300,0
20241119,170700,3811327900,34300,34300,34300,34300,0
20241119,170600,3811327900,34300,34300,34300,34300,0
20241119,170500,3811327900,34300,34300,34300,34300,2101
20241119,170400,3811327900,34300,34300,34300,34300,0
20241119,170300,3811327900,34300,34300,34300,34300,0
20241119,170200,3811327900,34300,34300,34300,34300,0
20241119,170100,3811327900,34300,34300,34300,34300,0
20241119,170000,3811327900,34300,34300,34300,34300,0
20241119,165900,3811327900,34300,34300,34300,34300,0
20241119,165800,3811327900,34300,34300,34300,34300,0
20241119,165700,3811327900,34300,34300,34300,34300,0
20241119,165600,3811327900,34300,34300,34300,34300,0
20241119,165500,3811327900,34300,34300,34300,34300,0
20241119,165400,3811327900,34300,34300,34300,34300,0
20241119,165300,3811327900,34300,34300,34300,34300,0
20241119,165200,3811327900,34300,34300,34300,34300,0
20241119,165100,3811327900,34300,34300,34300,34300,0
20241119,165000,3811327900,34300,34300,34300,34300,0
20241119,164900,3811327900,34300,34300,34300,34300,0
20241119,164800,3811327900,34300,34300,34300,34300,0
20241119,164700,3811327900,34300,34300,34300,34300,0
20241119,164600,3811327900,34300,34300,34300,34300,0
20241119,164500,3811327900,34300,34300,34300,34300,0
20241119,164400,3811327900,34300,34300,34300,34300,0
20241119,164300,3811327900,34300,34300,34300,34300,0
20241119,164200,3811327900,34300,34300,34300,34300,0
20241119,164100,3811327900,34300,34300,34300,34300,0
20241119,164000,3811327900,34300,34300,34300,34300,0
20241119,163900,3811327900,34300,34300,34300,34300,0
20241119,163800,3811327900,34300,34300,34300,34300,0
20241119,163700,3811327900,34300,34300,34300,34300,0
20241119,163600,3811327900,34300,34300,34300,34300,0
20241119,163500,3811327900,34300,34300,34300,34300,2101
20241119,163400,3811327900,34300,34300,34300,34300,0
20241119,163300,3811327900,34300,34300,34300,34300,0
20241119,163200,3811327900,34300,34300,34300,34300,0
20241119,163100,3811327900,34300,34300,34300,34300,0
20241119,163000,3811327900,34300,34300,34300,34300,0
20241119,162900,3811327900,34300,34300,34300,34300,0
20241119,162800,3811327900,34300,34300,34300,34300,0
20241119,162700,3811327900,34300,34300,34300,34300,0
20241119,162600,3811327900,34300,34300,34300,34300,0
20241119,162500,3811327900,34300,34300,34300,34300,0
20241119,162400,3811327900,34300,34300,34300,34300,0
20241119,162300,3811327900,34300,34300,34300,34300,0
20241119,162200,3811327900,34300,34300,34300,34300,0
20241119,162100,3811327900,34300,34300,34300,34300,0
20241119,162000,3811327900,34300,34300,34300,34300,0
20241119,161900,3811327900,34300,34300,34300,34300,0
20241119,161800,3811327900,34300,34300,34300,34300,0
20241119,161700,3811327900,34300,34300,34300,34300,0
20241119,161600,3811327900,34300,34300,34300,34300,0
20241119,161500,3811327900,34300,34300,34300,34300,0
20241119,161400,3811327900,34300,34300,34300,34300,0
20241119,161300,3811327900,34300,34300,34300,34300,0
20241119,161200,3811327900,34300,34300,34300,34300,0
20241119,161100,3811327900,34300,34300,34300,34300,0
20241119,161000,3811327900,34300,34300,34300,34300,0
20241119,160900,3811327900,34300,34300,34300,34300,0
20241119,160800,3811327900,34300,34300,34300,34300,0
20241119,160700,3811327900,34300,34300,34300,34300,0
20241119,160600,3811327900,34300,34300,34300,34300,0
20241119,160500,3811327900,34300,34300,34300,34300,2101
20241119,160400,3811327900,34300,34300,34300,34300,0
20241119,160300,3811327900,34300,34300,34300,34300,0
20241119,160200,3811327900,34300,34300,34300,34300,0
20241119,160100,3811327900,34300,34300,34300,34300,0
20241119,160000,3811327900,34300,34300,34300,34300,0
20241119,155900,3811327900,34300,34300,34300,34300,0
20241119,155800,3811327900,34300,34300,34300,34300,0
20241119,155700,3811327900,34300,34300,34300,34300,0
20241119,155600,3811327900,34300,34300,34300,34300,0
20241119,155500,3811327900,34300,34300,34300,34300,0
20241119,155400,3811327900,34300,34300,34300,34300,0
20241119,155300,3811327900,34300,34300,34300,34300,0
20241119,155200,3811327900,34300,34300,34300,34300,0
20241119,155100,3811327900,34300,34300,34300,34300,0
20241119,155000,3811327900,34300,34300,34300,34300,0
20241119,154900,3811327900,34300,34300,34300,34300,0
20241119,154800,3811327900,34300,34300,34300,34300,0
20241119,154700,3811327900,34300,34300,34300,34300,0
20241119,154600,3811327900,34300,34300,34300,34300,0
20241119,154500,3811327900,34300,34300,34300,34300,0
20241119,154400,3811327900,34300,34300,34300,34300,0
20241119,154300,3811327900,34300,34300,34300,34300,0
20241119,154200,3811327900,34300,34300,34300,34300,0
20241119,154100,3811327900,34300,34300,34300,34300,0
20241119,154000,3811327900,34300,34300,34300,34300,0
20241119,153900,3811327900,34300,34300,34300,34300,0
20241119,153800,3811327900,34300,34300,34300,34300,0
20241119,153700,3811327900,34300,34300,34300,34300,0
20241119,153600,3811327900,34300,34300,34300,34300,0
20241119,153500,3811327900,34300,34300,34300,34300,2101
20241119,153400,3811327900,34300,34300,34300,34300,0
20241119,153300,3811327900,34300,34300,34300,34300,0
20241119,153200,3811327900,34300,34300,34300,34300,0
20241119,153100,3811327900,34300,34300,34300,34300,0
20241119,153000,3811327900,34300,34300,34300,34300,2101
20241119,152900,3739263600,34400,34400,34400,34400,0
20241119,152800,3739263600,34400,34400,34400,34400,0
20241119,152700,3739263600,34400,34400,34400,34400,0
20241119,152600,3739263600,34400,34400,34400,34400,0
20241119,152500,3739263600,34400,34400,34400,34400,0
20241119,152400,3739263600,34400,34400,34400,34400,0
20241119,152300,3739263600,34400,34400,34400,34400,0
20241119,152200,3739263600,34400,34400,34400,34400,0
20241119,152100,3739263600,34400,34400,34400,34400,0
20241119,152000,3739263600,34400,34400,34400,34400,0
20241119,151900,3739263600,34400,34300,34400,34300,272
20241119,151800,3729912150,34400,34400,34400,34400,469
20241119,151700,3713778550,34400,34300,34400,34300,638
20241119,151600,3691871850,34300,34400,34400,34300,185
20241119,151500,3685520950,34350,34400,34400,34350,204
20241119,151400,3678510900,34400,34450,34450,34400,17
20241119,151300,3677925850,34450,34350,34450,34350,335
20241119,151200,3666413300,34500,34450,34500,34400,438
20241119,151100,3651333100,34450,34450,34450,34400,180
20241119,151000,3645133100,34550,34500,34550,34450,300
20241119,150900,3634782200,34500,34500,34500,34450,144
20241119,150800,3629816700,34500,34500,34500,34450,124
20241119,150700,3625539750,34450,34450,34450,34400,116
20241119,150600,3621544100,34450,34500,34500,34450,196
20241119,150500,3614786250,34450,34450,34450,34400,242
20241119,150400,3606451850,34500,34500,34500,34500,111
20241119,150300,3602622350,34600,34450,34600,34450,528
20241119,150200,3584401200,34400,34350,34400,34350,345
20241119,150100,3572539250,34400,34350,34400,34350,64
20241119,150000,3570338200,34400,34350,34400,34300,185
20241119,145900,3563981800,34350,34250,34350,34250,330
20241119,145800,3552674000,34300,34300,34350,34250,261
20241119,145700,3543730900,34300,34300,34350,34300,198
20241119,145600,3536935300,34250,34250,34250,34150,124
20241119,145500,3532689100,34250,34200,34250,34200,106
20241119,145400,3529058850,34200,34250,34250,34200,153
20241119,145300,3523826100,34250,34200,34250,34200,141
20241119,145200,3518997650,34200,34200,34200,34200,58
20241119,145100,3517014050,34100,34200,34200,34100,108
20241119,145000,3513320750,34200,34150,34250,34150,511
20241119,144900,3495842200,34150,34150,34150,34150,105
20241119,144800,3492256450,34200,34150,34200,34150,185
20241119,144700,3485935950,34200,34200,34200,34200,133
20241119,144600,3481387350,34200,34200,34200,34200,53
20241119,144500,3479574750,34200,34150,34200,34150,444
20241119,144400,3464409400,34150,34100,34150,34100,124
20241119,144300,3460178350,34100,34100,34100,34100,1
20241119,144200,3460144250,34100,34150,34150,34100,114
20241119,144100,3456256700,34150,34100,34150,34100,51
20241119,144000,3454517550,34050,34050,34050,34050,53
20241119,143900,3452712900,34050,34050,34050,34050,54
20241119,143800,3450874200,34050,34000,34050,34000,55
20241119,143700,3449001550,34000,34000,34000,33950,581
20241119,143600,3429259000,34150,34150,34150,34150,54
20241119,143500,3427414900,34150,34150,34150,34150,53
20241119,143400,3425604950,34150,34150,34150,34150,53
20241119,143300,3423795000,34150,34100,34150,34000,138
20241119,143200,3419088150,34200,34200,34200,34200,53
20241119,143100,3417275550,34200,34200,34200,34150,1056
20241119,143000,3381197300,34150,34100,34150,34100,614
20241119,142900,3360237600,34100,34100,34100,34100,122
20241119,142800,3356077400,34100,34050,34100,34000,273
20241119,142700,3346779800,34100,34100,34100,34100,105
20241119,142600,3343199300,34050,34000,34050,34000,225
20241119,142500,3335538600,34000,34050,34050,34000,211
20241119,142400,3328362200,34050,34100,34100,34050,99
20241119,142300,3324989050,34100,34100,34100,34000,96
20241119,142200,3321715550,34100,34100,34100,34100,55
20241119,142100,3319840050,34100,34100,34100,34100,54
20241119,142000,3317998650,34050,33950,34050,33950,326
20241119,141900,3306908350,33950,33950,33950,33850,105
20241119,141800,3303348600,34000,34000,34000,34000,306
20241119,141700,3292944600,34050,34050,34050,34050,53
20241119,141600,3291139950,34000,34000,34000,34000,196
20241119,141500,3284475950,33950,33950,33950,33950,93
20241119,141400,3281318600,33950,33950,33950,33950,53
20241119,141300,3279519250,33950,33950,33950,33950,54
20241119,141200,3277685950,33950,33950,33950,33950,237
20241119,141100,3269639800,33900,33650,33900,33650,127
20241119,141000,3265335750,33900,33900,33900,33900,53
20241119,140900,3263539050,33900,33850,33900,33550,654
20241119,140800,3241488050,33900,33850,33900,33850,93
20241119,140700,3238335850,33900,33850,33900,33850,58
20241119,140600,3236369900,33850,33850,33850,33850,144
20241119,140500,3231495500,33850,33750,33850,33750,353
20241119,140400,3219563300,33750,33800,33800,33750,74
20241119,140300,3217063100,33750,33750,33750,33750,78
20241119,140200,3214430600,33750,33650,33750,33650,597
20241119,140100,3194309050,33700,33650,33700,33650,482
20241119,140000,3178077150,33650,33600,33650,33500,770
20241119,135900,3152229650,33600,33550,33600,33550,98
20241119,135800,3148936900,33600,33600,33600,33600,54
20241119,135700,3147122500,33600,33600,33600,33600,72
20241119,135600,3144703300,33650,33600,33650,33600,151
20241119,135500,3139629600,33450,33550,33550,33450,1284
20241119,135400,3096629800,33550,33550,33550,33450,136
20241119,135300,3092074950,33550,33600,33600,33550,2
20241119,135200,3092007800,33400,33600,33600,33400,2000
20241119,135100,3025055500,33650,33600,33650,33600,6
20241119,135000,3024853800,33650,33650,33650,33650,12
20241119,134900,3024450000,33650,33650,33650,33650,4
20241119,134800,3024315400,33600,33650,33650,33600,13
20241119,134700,3023878450,33650,33600,33650,33600,101
20241119,134600,3020480200,33650,33650,33650,33650,41
20241119,134500,3019100550,33650,33650,33650,33550,491
20241119,134400,3002613600,33700,33700,33700,33550,109
20241119,134300,2998945000,33700,33550,33700,33550,323
20241119,134200,2988084700,33550,33600,33600,33550,127
20241119,134100,2983823200,33600,33600,33600,33600,3
20241119,134000,2983722400,33550,33550,33550,33550,40
20241119,133900,2982380400,33600,33600,33600,33600,4
20241119,133800,2982246000,33600,33550,33600,33500,54
20241119,133700,2980436250,33550,33600,33600,33500,59
20241119,133600,2978458500,33600,33600,33600,33600,4
20241119,133500,2978324100,33600,33550,33600,33550,3
20241119,133400,2978223350,33500,33500,33500,33500,1104
20241119,133300,2941239350,33550,33550,33550,33500,170
20241119,133200,2935541400,33650,33550,33650,33550,154
20241119,133100,2930370200,33600,33600,33600,33600,0
20241119,133000,2930370200,33600,33600,33600,33600,205
20241119,132900,2923482200,33650,33650,33650,33650,22
20241119,132800,2922741900,33450,33700,33700,33450,503
20241119,132700,2905902050,33800,33650,33800,33650,23
20241119,132600,2905125100,33700,33500,33700,33500,20
20241119,132500,2904452550,33500,33600,33650,33500,23
20241119,132400,2903681650,33500,33500,33500,33500,527
20241119,132300,2886027150,33500,33500,33500,33500,254
20241119,132200,2877518150,33500,33600,33600,33450,940
20241119,132100,2846010350,33600,33600,33600,33600,0
20241119,132000,2846010350,33600,33600,33600,33600,290
20241119,131900,2836266350,33600,33650,33650,33600,498
20241119,131800,2819508850,33650,33700,33700,33650,660
20241119,131700,2797299600,33700,33750,33750,33700,498
20241119,131600,2780516800,33700,33700,33700,33700,0
20241119,131500,2780516800,33700,33700,33700,33700,0
20241119,131400,2780516800,33700,33750,33750,33700,224
20241119,131300,2772965950,33700,33700,33700,33700,0
20241119,131200,2772965950,33700,33700,33700,33700,55
20241119,131100,2771112450,33700,33700,33700,33700,0
20241119,131000,2771112450,33700,33750,33750,33700,1309
20241119,130900,2726988650,33700,33700,33700,33700,0
20241119,130800,2726988650,33700,33700,33700,33700,0
20241119,130700,2726988650,33700,33700,33700,33700,0
20241119,130600,2726988650,33700,33700,33700,33700,50
20241119,130500,2725303650,33700,33900,33900,33700,398
20241119,130400,2711845150,33900,33900,33900,33900,0
20241119,130300,2711845150,33900,33950,33950,33900,3
20241119,130200,2711743350,33950,33950,33950,33900,41
20241119,130100,2710352550,33950,33950,33950,33950,5
20241119,130000,2710182800,33850,33850,33950,33850,378
20241119,125900,2697362100,33900,33850,33900,33850,6
20241119,125800,2697158950,33900,33900,33900,33900,0
20241119,125700,2697158950,33900,33900,33900,33900,56
20241119,125600,2695260550,33850,33850,33850,33850,188
20241119,125500,2688896750,33850,33850,33850,33850,5
20241119,125400,2688727500,33850,33750,33850,33750,852
20241119,125300,2659967900,33750,33750,33750,33750,1
20241119,125200,2659934150,33750,33700,33750,33700,286
20241119,125100,2650281700,33750,33700,33750,33700,101
20241119,125000,2646877950,33700,33700,33700,33700,0
20241119,124900,2646877950,33700,33700,33700,33700,0
20241119,124800,2646877950,33700,33700,33700,33700,20
20241119,124700,2646203950,33650,33650,33650,33650,100
20241119,124600,2642838950,33650,33650,33650,33650,10
20241119,124500,2642502450,33650,33750,33750,33650,11
20241119,124400,2642132200,33700,33700,33700,33700,80
20241119,124300,2639436200,33700,33700,33750,33700,582
20241119,124200,2619822150,33700,33700,33700,33650,61
20241119,124100,2617766950,33700,33550,33700,33550,80
20241119,124000,2615071250,33550,33700,33700,33550,154
20241119,123900,2609896250,33700,33700,33700,33700,55
20241119,123800,2608042750,33700,33700,33700,33700,0
20241119,123700,2608042750,33700,33650,33700,33650,238
20241119,123600,2600034000,33700,33700,33700,33700,0
20241119,123500,2600034000,33700,33700,33700,33700,11
20241119,123400,2599663300,33700,33700,33700,33700,0
20241119,123300,2599663300,33700,33700,33700,33650,240
20241119,123200,2591580300,33700,33700,33700,33700,6
20241119,123100,2591378100,33750,33750,33750,33750,0
20241119,123000,2591378100,33750,33750,33750,33750,1
20241119,122900,2591344350,33700,33750,33750,33700,105
20241119,122800,2587805600,33750,33700,33750,33650,34
20241119,122700,2586661000,33750,33750,33750,33750,1
20241119,122600,2586627250,33700,33700,33700,33700,96
20241119,122500,2583392050,33700,33700,33700,33700,1
20241119,122400,2583358350,33750,33800,33800,33750,719
20241119,122300,2559083100,33750,33750,33750,33750,2
20241119,122200,2559015600,33800,33800,33800,33700,9
20241119,122100,2558711700,33850,33850,33850,33850,0
20241119,122000,2558711700,33850,33850,33850,33850,1
20241119,121900,2558677850,33650,33650,33650,33650,0
20241119,121800,2558677850,33650,33650,33650,33650,1
20241119,121700,2558644200,33650,33750,33750,33650,5
20241119,121600,2558475750,33750,33750,33750,33750,365
20241119,121500,2546157000,33650,33650,33650,33650,23
20241119,121400,2545383050,33650,33650,33650,33650,41
20241119,121300,2544003400,33650,33700,33700,33650,3
20241119,121200,2543902400,33650,33650,33650,33650,0
20241119,121100,2543902400,33650,33650,33650,33650,0
20241119,121000,2543902400,33650,33750,33750,33650,33
20241119,120900,2542790150,33750,33800,33800,33750,294
20241119,120800,2532867050,33800,33850,33850,33800,103
20241119,120700,2529380650,33950,33950,33950,33950,5
20241119,120600,2529210900,33950,33950,33950,33950,0
20241119,120500,2529210900,33950,33950,33950,33950,200
20241119,120400,2522420900,33900,33900,33900,33900,6
20241119,120300,2522217500,33950,33950,33950,33950,1
20241119,120200,2522183550,33800,33700,33800,33700,303
20241119,120100,2511953450,33500,33500,33700,33450,108
20241119,120000,2508321300,33450,33700,33700,33450,1207
20241119,115900,2467903150,33600,33900,33900,33600,1373
20241119,115800,2421629200,33900,33900,33900,33900,132
20241119,115700,2417154400,33900,33850,33900,33850,22
20241119,115600,2416409350,33900,33850,33900,33850,26
20241119,115500,2415528700,33950,33900,33950,33900,300
20241119,115400,2405344300,33850,33900,33900,33850,192
20241119,115300,2398840250,33900,33850,33900,33850,113
20241119,115200,2395009900,33800,33700,33800,33700,55
20241119,115100,2393152750,33850,33850,33850,33850,0
20241119,115000,2393152750,33850,33750,33850,33700,106
20241119,114900,2389569600,33800,33600,33800,33600,135
20241119,114800,2385010650,33550,33600,33600,33550,206
20241119,114700,2378098950,33650,33650,33650,33650,0
20241119,114600,2378098950,33650,33600,33650,33600,128
20241119,114500,2373795300,33600,33600,33600,33600,15
20241119,114400,2373291300,33700,33650,33750,33650,402
20241119,114300,2359739350,33600,33600,33650,33600,15
20241119,114200,2359235300,33600,33600,33600,33600,21
20241119,114100,2358529700,33550,33550,33550,33550,7
20241119,114000,2358294850,33550,33550,33550,33550,24
20241119,113900,2357489650,33550,33550,33600,33550,24
20241119,113800,2356684350,33600,33650,33650,33600,33
20241119,113700,2355573950,33650,33550,33650,33550,135
20241119,113600,2351032850,33550,33450,33550,33450,63
20241119,113500,2348921600,33450,33500,33500,33450,264
20241119,113400,2340089750,33500,33450,33600,33450,39
20241119,113300,2338783450,33500,33500,33500,33450,93
20241119,113200,2335668650,33500,33500,33500,33500,321
20241119,113100,2324915150,33500,33550,33550,33500,258
20241119,113000,2316272100,33500,33550,33550,33500,24
20241119,112900,2315468000,33500,33550,33600,33500,507
20241119,112800,2298433850,33450,33450,33450,33400,285
20241119,112700,2288910550,33450,33650,33650,33450,753
20241119,112600,2263681400,33600,33650,33650,33600,216
20241119,112500,2256423750,33650,33600,33650,33600,119
20241119,112400,2252420300,33600,33600,33650,33600,23
20241119,112300,2251647450,33600,33600,33650,33550,21
20241119,112200,2250942150,33650,33550,33650,33550,645
20241119,112100,2229285500,33500,33550,33550,33500,32
20241119,112000,2228212900,33600,33600,33650,33550,230
20241119,111900,2220490150,33600,33650,33700,33600,230
20241119,111800,2212753250,33650,33750,33750,33650,687
20241119,111700,2189615800,33700,33750,33750,33700,45
20241119,111600,2188097750,33750,33750,33800,33750,60
20241119,111500,2186072200,33800,33800,33850,33750,55
20241119,111400,2184213300,33750,33750,33750,33700,84
20241119,111300,2181378750,33750,33650,33750,33650,61
20241119,111200,2179321850,33650,33600,33650,33600,92
20241119,111100,2176230100,33600,33750,33800,33600,2323
20241119,111000,2097855450,33700,33400,33700,33400,2319
20241119,110900,2019826700,33400,33700,33700,33400,3054
20241119,110800,1917465200,33650,33700,33750,33650,476
20241119,110700,1901440150,33750,33950,34300,33750,4610
20241119,110600,1745349300,33950,33950,33950,33950,2
20241119,110500,1745281400,34050,33850,34050,33800,220
20241119,110400,1737833950,33850,34050,34050,33800,6049
20241119,110300,1532860750,34100,34150,34150,34050,548
20241119,110200,1514158800,34150,34250,34250,34150,2611
20241119,110100,1424818100,34250,34350,34350,34250,513
20241119,110000,1407199750,34400,34350,34400,34350,348
20241119,105900,1395243550,34350,34350,34350,34350,0
20241119,105800,1395243550,34350,34350,34350,34350,0
20241119,105700,1395243550,34350,34350,34350,34350,3
20241119,105600,1395140500,34400,34300,34400,34250,567
20241119,105500,1375700300,34300,34300,34350,34300,186
20241119,105400,1369319800,34300,34300,34300,34300,63
20241119,105300,1367158900,34300,34300,34300,34300,0
20241119,105200,1367158900,34300,34300,34300,34300,0
20241119,105100,1367158900,34300,34300,34300,34300,0
20241119,105000,1367158900,34300,34300,34300,34300,377
20241119,104900,1354227800,34300,34350,34350,34300,360
20241119,104800,1341877000,34400,34400,34400,34400,65
20241119,104700,1339641000,34400,34400,34400,34350,45
20241119,104600,1338093500,34400,34350,34400,34350,41
20241119,104500,1336685100,34400,34400,34400,34400,0
20241119,104400,1336685100,34400,34400,34400,34400,55
20241119,104300,1334793100,34400,34500,34500,34400,210
20241119,104200,1327548800,34500,34550,34550,34500,40
20241119,104100,1326167350,34550,34550,34550,34550,0
20241119,104000,1326167350,34550,34550,34550,34550,35
20241119,103900,1324958100,34550,34500,34550,34500,123
20241119,103800,1320713500,34400,34550,34550,34400,1971
20241119,103700,1252887750,34550,34650,34650,34550,800
20241119,103600,1225240750,34700,34700,34700,34650,41
20241119,103500,1223818100,34650,34650,34650,34650,3
20241119,103400,1223714150,34650,34650,34650,34650,82
20241119,103300,1220872850,34650,34550,34650,34550,1082
20241119,103200,1183450400,34550,34550,34550,34550,0
20241119,103100,1183450400,34550,34550,34550,34550,26
20241119,103000,1182552100,34600,34600,34600,34600,14
20241119,102900,1182067700,34650,34650,34650,34650,20
20241119,102800,1181374700,34650,34650,34650,34650,0
20241119,102700,1181374700,34650,34550,34650,34550,202
20241119,102600,1174390400,34550,34550,34550,34550,0
20241119,102500,1174390400,34550,34550,34550,34550,50
20241119,102400,1172662900,34550,34600,34600,34550,180
20241119,102300,1166442400,34700,34700,34700,34700,0
20241119,102200,1166442400,34700,34600,34700,34550,369
20241119,102100,1153692800,34550,34600,34600,34550,500
20241119,102000,1136416300,34650,34750,34750,34650,5
20241119,101900,1136242800,34800,34800,34800,34800,0
20241119,101800,1136242800,34800,34800,34800,34800,8
20241119,101700,1135964400,34800,34700,34800,34700,218
20241119,101600,1128386000,34650,34650,34650,34650,0
20241119,101500,1128386000,34650,34550,34650,34550,215
20241119,101400,1120940100,34550,34550,34550,34550,0
20241119,101300,1120940100,34550,34550,34550,34550,7
20241119,101200,1120698250,34500,34500,34500,34500,0
20241119,101100,1120698250,34500,34500,34500,34500,20
20241119,101000,1120008250,34500,34500,34550,34500,433
20241119,100900,1105068100,34500,34500,34500,34500,56
20241119,100800,1103136100,34500,34450,34500,34450,13
20241119,100700,1102688200,34450,34400,34450,34400,45
20241119,100600,1101138950,34400,34400,34400,34350,165
20241119,100500,1095463950,34400,34400,34400,34400,7
20241119,100400,1095223150,34400,34300,34400,34300,232
20241119,100300,1087265450,34300,34300,34300,34300,202
20241119,100200,1080336850,34300,34350,34350,34300,170
20241119,100100,1074505650,34300,34250,34300,34250,25
20241119,100000,1073649150,34250,34250,34250,34250,285
20241119,095900,1063887900,34200,34350,34350,34200,1165
20241119,095800,1023975550,34350,34500,34500,34350,307
20241119,095700,1013418350,34500,34550,34550,34500,198
20241119,095600,1006586700,34550,34550,34550,34550,4
20241119,095500,1006448500,34550,34550,34550,34550,0
20241119,095400,1006448500,34550,34550,34550,34550,0
20241119,095300,1006448500,34550,34550,34550,34550,38
20241119,095200,1005135600,34550,34550,34550,34550,0
20241119,095100,1005135600,34550,34700,34700,34550,11
20241119,095000,1004755000,34700,34650,34700,34550,70
20241119,094900,1002329800,34650,34550,34650,34550,43
20241119,094800,1000840050,34550,34500,34550,34500,11
20241119,094700,1000460050,34500,34500,34500,34500,1
20241119,094600,1000425550,34650,34450,34650,34450,25
20241119,094500,999563300,34500,34450,34500,34400,440
20241119,094400,984422450,34500,34500,34500,34500,12
20241119,094300,984008450,34500,34750,34750,34500,2
20241119,094200,983939200,34450,34500,34500,34450,151
20241119,094100,978730200,34800,34800,34800,34800,3
20241119,094000,978625800,34500,34550,34550,34500,90
20241119,093900,975520250,34500,34500,34500,34500,118
20241119,093800,971449250,34500,34500,34500,34450,93
20241119,093700,968245100,34450,34250,34450,34250,323
20241119,093600,957160250,34250,34250,34300,34250,163
20241119,093500,951577000,34250,34450,34500,34150,824
20241119,093400,923266000,34450,34400,34450,34350,381
20241119,093300,910174250,34450,34600,34600,34450,1624
20241119,093200,854107700,34650,34700,34700,34650,1438
20241119,093100,804259100,34650,34700,34700,34600,213
20241119,093000,796887200,34800,34800,34800,34800,50
20241119,092900,795147200,34750,34750,34750,34750,52
20241119,092800,793340200,34750,34750,34800,34750,101
20241119,092700,789829550,34750,34750,34750,34650,91
20241119,092600,786672100,34700,34900,34900,34650,1646
20241119,092500,729462000,34850,35150,35200,34850,1425
20241119,092400,679693900,35100,35100,35200,35100,777
20241119,092300,652385200,35000,35000,35100,35000,615
20241119,092200,630849500,35000,34950,35000,34900,111
20241119,092100,626967000,34950,35200,35250,34950,1294
20241119,092000,581495000,35200,35150,35200,35000,819
20241119,091900,552722150,35050,35100,35200,35050,1475
20241119,091800,500841700,35100,34800,35100,34800,210
20241119,091700,493497500,34800,35000,35050,34800,825
20241119,091600,464635750,35000,34950,35000,34800,417
20241119,091500,450088550,34950,34600,34950,34600,1114
20241119,091400,411232350,34850,34750,34850,34650,683
20241119,091300,387468150,34600,34550,34650,34500,89
20241119,091200,384391550,34550,34650,34650,34500,757
20241119,091100,358263350,34650,34700,34700,34600,552
20241119,091000,339120500,34700,34750,34850,34700,136
20241119,090900,334393050,34750,34900,34950,34750,700
20241119,090800,310008350,34900,34900,35000,34750,287
20241119,090700,299997650,34950,34650,35000,34650,1857
20241119,090600,235266900,34650,34750,34850,34650,781
20241119,090500,208113450,34750,34700,34750,34600,442
20241119,090400,192782600,34600,34650,34650,34550,173
20241119,090300,186794600,34650,34800,34800,34650,877
20241119,090200,156307800,34750,34650,34850,34600,654
20241119,090100,133611400,34550,34500,34650,34450,1017
20241119,090000,98486650,34500,33900,34500,33900,2890