KissMeData/042000/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192400,11642149050,29450,29450,29450,29450,4224
20241121,192300,11642149050,29450,29450,29450,29450,0
20241121,192200,11642149050,29450,29450,29450,29450,0
20241121,192100,11642149050,29450,29450,29450,29450,0
20241121,192000,11642149050,29450,29450,29450,29450,0
20241121,191900,11642149050,29450,29450,29450,29450,0
20241121,191800,11642149050,29450,29450,29450,29450,0
20241121,191700,11642149050,29450,29450,29450,29450,0
20241121,191600,11642149050,29450,29450,29450,29450,0
20241121,191500,11642149050,29450,29450,29450,29450,0
20241121,191400,11642149050,29450,29450,29450,29450,0
20241121,191300,11642149050,29450,29450,29450,29450,0
20241121,191200,11642149050,29450,29450,29450,29450,0
20241121,191100,11642149050,29450,29450,29450,29450,0
20241121,191000,11642149050,29450,29450,29450,29450,0
20241121,190900,11642149050,29450,29450,29450,29450,0
20241121,190800,11642149050,29450,29450,29450,29450,0
20241121,190700,11642149050,29450,29450,29450,29450,0
20241121,190600,11642149050,29450,29450,29450,29450,0
20241121,190500,11642149050,29450,29450,29450,29450,0
20241121,190400,11642149050,29450,29450,29450,29450,0
20241121,190300,11642149050,29450,29450,29450,29450,0
20241121,190200,11642149050,29450,29450,29450,29450,0
20241121,190100,11642149050,29450,29450,29450,29450,0
20241121,190000,11642149050,29450,29450,29450,29450,0
20241121,185900,11642149050,29450,29450,29450,29450,0
20241121,185800,11642149050,29450,29450,29450,29450,0
20241121,185700,11642149050,29450,29450,29450,29450,0
20241121,185600,11642149050,29450,29450,29450,29450,0
20241121,185500,11642149050,29450,29450,29450,29450,0
20241121,185400,11642149050,29450,29450,29450,29450,4224
20241121,185300,11642149050,29450,29450,29450,29450,0
20241121,185200,11642149050,29450,29450,29450,29450,0
20241121,185100,11642149050,29450,29450,29450,29450,0
20241121,185000,11642149050,29450,29450,29450,29450,0
20241121,184900,11642149050,29450,29450,29450,29450,0
20241121,184800,11642149050,29450,29450,29450,29450,0
20241121,184700,11642149050,29450,29450,29450,29450,0
20241121,184600,11642149050,29450,29450,29450,29450,0
20241121,184500,11642149050,29450,29450,29450,29450,0
20241121,184400,11642149050,29450,29450,29450,29450,0
20241121,184300,11642149050,29450,29450,29450,29450,0
20241121,184200,11642149050,29450,29450,29450,29450,0
20241121,184100,11642149050,29450,29450,29450,29450,0
20241121,184000,11642149050,29450,29450,29450,29450,0
20241121,183900,11642149050,29450,29450,29450,29450,0
20241121,183800,11642149050,29450,29450,29450,29450,0
20241121,183700,11642149050,29450,29450,29450,29450,0
20241121,183600,11642149050,29450,29450,29450,29450,0
20241121,183500,11642149050,29450,29450,29450,29450,0
20241121,183400,11642149050,29450,29450,29450,29450,0
20241121,183300,11642149050,29450,29450,29450,29450,0
20241121,183200,11642149050,29450,29450,29450,29450,0
20241121,183100,11642149050,29450,29450,29450,29450,0
20241121,183000,11642149050,29450,29450,29450,29450,0
20241121,182900,11642149050,29450,29450,29450,29450,0
20241121,182800,11642149050,29450,29450,29450,29450,0
20241121,182700,11642149050,29450,29450,29450,29450,0
20241121,182600,11642149050,29450,29450,29450,29450,0
20241121,182500,11642149050,29450,29450,29450,29450,0
20241121,182400,11642149050,29450,29450,29450,29450,4224
20241121,182300,11642149050,29450,29450,29450,29450,0
20241121,182200,11642149050,29450,29450,29450,29450,0
20241121,182100,11642149050,29450,29450,29450,29450,0
20241121,182000,11642149050,29450,29450,29450,29450,0
20241121,181900,11642149050,29450,29450,29450,29450,0
20241121,181800,11642149050,29450,29450,29450,29450,0
20241121,181700,11642149050,29450,29450,29450,29450,0
20241121,181600,11642149050,29450,29450,29450,29450,0
20241121,181500,11642149050,29450,29450,29450,29450,0
20241121,181400,11642149050,29450,29450,29450,29450,0
20241121,181300,11642149050,29450,29450,29450,29450,0
20241121,181200,11642149050,29450,29450,29450,29450,0
20241121,181100,11642149050,29450,29450,29450,29450,0
20241121,181000,11642149050,29450,29450,29450,29450,0
20241121,180900,11642149050,29450,29450,29450,29450,0
20241121,180800,11642149050,29450,29450,29450,29450,0
20241121,180700,11642149050,29450,29450,29450,29450,0
20241121,180600,11642149050,29450,29450,29450,29450,0
20241121,180500,11642149050,29450,29450,29450,29450,0
20241121,180400,11642149050,29450,29450,29450,29450,0
20241121,180300,11642149050,29450,29450,29450,29450,0
20241121,180200,11642149050,29450,29450,29450,29450,0
20241121,180100,11642149050,29450,29450,29450,29450,0
20241121,180000,11642149050,29450,29450,29450,29450,0
20241121,175900,11642149050,29450,29450,29450,29450,0
20241121,175800,11642149050,29450,29450,29450,29450,0
20241121,175700,11642149050,29450,29450,29450,29450,0
20241121,175600,11642149050,29450,29450,29450,29450,0
20241121,175500,11642149050,29450,29450,29450,29450,0
20241121,175400,11642149050,29450,29450,29450,29450,4224
20241121,175300,11642149050,29450,29450,29450,29450,0
20241121,175200,11642149050,29450,29450,29450,29450,0
20241121,175100,11642149050,29450,29450,29450,29450,0
20241121,175000,11642149050,29450,29450,29450,29450,0
20241121,174900,11642149050,29450,29450,29450,29450,0
20241121,174800,11642149050,29450,29450,29450,29450,0
20241121,174700,11642149050,29450,29450,29450,29450,0
20241121,174600,11642149050,29450,29450,29450,29450,0
20241121,174500,11642149050,29450,29450,29450,29450,0
20241121,174400,11642149050,29450,29450,29450,29450,0
20241121,174300,11642149050,29450,29450,29450,29450,0
20241121,174200,11642149050,29450,29450,29450,29450,0
20241121,174100,11642149050,29450,29450,29450,29450,0
20241121,174000,11642149050,29450,29450,29450,29450,0
20241121,173900,11642149050,29450,29450,29450,29450,0
20241121,173800,11642149050,29450,29450,29450,29450,0
20241121,173700,11642149050,29450,29450,29450,29450,0
20241121,173600,11642149050,29450,29450,29450,29450,0
20241121,173500,11642149050,29450,29450,29450,29450,0
20241121,173400,11642149050,29450,29450,29450,29450,0
20241121,173300,11642149050,29450,29450,29450,29450,0
20241121,173200,11642149050,29450,29450,29450,29450,0
20241121,173100,11642149050,29450,29450,29450,29450,0
20241121,173000,11642149050,29450,29450,29450,29450,0
20241121,172900,11642149050,29450,29450,29450,29450,0
20241121,172800,11642149050,29450,29450,29450,29450,0
20241121,172700,11642149050,29450,29450,29450,29450,0
20241121,172600,11642149050,29450,29450,29450,29450,0
20241121,172500,11642149050,29450,29450,29450,29450,0
20241121,172400,11642149050,29450,29450,29450,29450,4224
20241121,172300,11642149050,29450,29450,29450,29450,0
20241121,172200,11642149050,29450,29450,29450,29450,0
20241121,172100,11642149050,29450,29450,29450,29450,0
20241121,172000,11642149050,29450,29450,29450,29450,0
20241121,171900,11642149050,29450,29450,29450,29450,0
20241121,171800,11642149050,29450,29450,29450,29450,0
20241121,171700,11642149050,29450,29450,29450,29450,0
20241121,171600,11642149050,29450,29450,29450,29450,0
20241121,171500,11642149050,29450,29450,29450,29450,0
20241121,171400,11642149050,29450,29450,29450,29450,0
20241121,171300,11642149050,29450,29450,29450,29450,0
20241121,171200,11642149050,29450,29450,29450,29450,0
20241121,171100,11642149050,29450,29450,29450,29450,0
20241121,171000,11642149050,29450,29450,29450,29450,0
20241121,170900,11642149050,29450,29450,29450,29450,0
20241121,170800,11642149050,29450,29450,29450,29450,0
20241121,170700,11642149050,29450,29450,29450,29450,0
20241121,170600,11642149050,29450,29450,29450,29450,0
20241121,170500,11642149050,29450,29450,29450,29450,0
20241121,170400,11642149050,29450,29450,29450,29450,0
20241121,170300,11642149050,29450,29450,29450,29450,0
20241121,170200,11642149050,29450,29450,29450,29450,0
20241121,170100,11642149050,29450,29450,29450,29450,0
20241121,170000,11642149050,29450,29450,29450,29450,0
20241121,165900,11642149050,29450,29450,29450,29450,0
20241121,165800,11642149050,29450,29450,29450,29450,0
20241121,165700,11642149050,29450,29450,29450,29450,0
20241121,165600,11642149050,29450,29450,29450,29450,0
20241121,165500,11642149050,29450,29450,29450,29450,0
20241121,165400,11642149050,29450,29450,29450,29450,4224
20241121,165300,11642149050,29450,29450,29450,29450,0
20241121,165200,11642149050,29450,29450,29450,29450,0
20241121,165100,11642149050,29450,29450,29450,29450,0
20241121,165000,11642149050,29450,29450,29450,29450,0
20241121,164900,11642149050,29450,29450,29450,29450,0
20241121,164800,11642149050,29450,29450,29450,29450,0
20241121,164700,11642149050,29450,29450,29450,29450,0
20241121,164600,11642149050,29450,29450,29450,29450,0
20241121,164500,11642149050,29450,29450,29450,29450,0
20241121,164400,11642149050,29450,29450,29450,29450,0
20241121,164300,11642149050,29450,29450,29450,29450,0
20241121,164200,11642149050,29450,29450,29450,29450,0
20241121,164100,11642149050,29450,29450,29450,29450,0
20241121,164000,11642149050,29450,29450,29450,29450,0
20241121,163900,11642149050,29450,29450,29450,29450,0
20241121,163800,11642149050,29450,29450,29450,29450,0
20241121,163700,11642149050,29450,29450,29450,29450,0
20241121,163600,11642149050,29450,29450,29450,29450,0
20241121,163500,11642149050,29450,29450,29450,29450,0
20241121,163400,11642149050,29450,29450,29450,29450,0
20241121,163300,11642149050,29450,29450,29450,29450,0
20241121,163200,11642149050,29450,29450,29450,29450,0
20241121,163100,11642149050,29450,29450,29450,29450,0
20241121,163000,11642149050,29450,29450,29450,29450,0
20241121,162900,11642149050,29450,29450,29450,29450,0
20241121,162800,11642149050,29450,29450,29450,29450,0
20241121,162700,11642149050,29450,29450,29450,29450,0
20241121,162600,11642149050,29450,29450,29450,29450,0
20241121,162500,11642149050,29450,29450,29450,29450,0
20241121,162400,11642149050,29450,29450,29450,29450,4224
20241121,162300,11642149050,29450,29450,29450,29450,0
20241121,162200,11642149050,29450,29450,29450,29450,0
20241121,162100,11642149050,29450,29450,29450,29450,0
20241121,162000,11642149050,29450,29450,29450,29450,0
20241121,161900,11642149050,29450,29450,29450,29450,0
20241121,161800,11642149050,29450,29450,29450,29450,0
20241121,161700,11642149050,29450,29450,29450,29450,0
20241121,161600,11642149050,29450,29450,29450,29450,0
20241121,161500,11642149050,29450,29450,29450,29450,0
20241121,161400,11642149050,29450,29450,29450,29450,0
20241121,161300,11642149050,29450,29450,29450,29450,0
20241121,161200,11642149050,29450,29450,29450,29450,0
20241121,161100,11642149050,29450,29450,29450,29450,0
20241121,161000,11642149050,29450,29450,29450,29450,0
20241121,160900,11642149050,29450,29450,29450,29450,0
20241121,160800,11642149050,29450,29450,29450,29450,0
20241121,160700,11642149050,29450,29450,29450,29450,0
20241121,160600,11642149050,29450,29450,29450,29450,0
20241121,160500,11642149050,29450,29450,29450,29450,0
20241121,160400,11642149050,29450,29450,29450,29450,0
20241121,160300,11642149050,29450,29450,29450,29450,0
20241121,160200,11642149050,29450,29450,29450,29450,0
20241121,160100,11642149050,29450,29450,29450,29450,0
20241121,160000,11642149050,29450,29450,29450,29450,0
20241121,155900,11642149050,29450,29450,29450,29450,0
20241121,155800,11642149050,29450,29450,29450,29450,0
20241121,155700,11642149050,29450,29450,29450,29450,0
20241121,155600,11642149050,29450,29450,29450,29450,0
20241121,155500,11642149050,29450,29450,29450,29450,0
20241121,155400,11642149050,29450,29450,29450,29450,4224
20241121,155300,11642149050,29450,29450,29450,29450,0
20241121,155200,11642149050,29450,29450,29450,29450,0
20241121,155100,11642149050,29450,29450,29450,29450,0
20241121,155000,11642149050,29450,29450,29450,29450,0
20241121,154900,11642149050,29450,29450,29450,29450,0
20241121,154800,11642149050,29450,29450,29450,29450,0
20241121,154700,11642149050,29450,29450,29450,29450,0
20241121,154600,11642149050,29450,29450,29450,29450,0
20241121,154500,11642149050,29450,29450,29450,29450,0
20241121,154400,11642149050,29450,29450,29450,29450,0
20241121,154300,11642149050,29450,29450,29450,29450,0
20241121,154200,11642149050,29450,29450,29450,29450,0
20241121,154100,11642149050,29450,29450,29450,29450,0
20241121,154000,11642149050,29450,29450,29450,29450,0
20241121,153900,11642149050,29450,29450,29450,29450,0
20241121,153800,11642149050,29450,29450,29450,29450,0
20241121,153700,11642149050,29450,29450,29450,29450,0
20241121,153600,11642149050,29450,29450,29450,29450,0
20241121,153500,11642149050,29450,29450,29450,29450,0
20241121,153400,11642149050,29450,29450,29450,29450,0
20241121,153300,11642149050,29450,29450,29450,29450,0
20241121,153200,11642149050,29450,29450,29450,29450,0
20241121,153100,11642149050,29450,29450,29450,29450,0
20241121,153000,11642149050,29450,29450,29450,29450,4224
20241121,152900,11517752250,29550,29550,29550,29550,0
20241121,152800,11517752250,29550,29550,29550,29550,0
20241121,152700,11517752250,29550,29550,29550,29550,0
20241121,152600,11517752250,29550,29550,29550,29550,0
20241121,152500,11517752250,29550,29550,29550,29550,0
20241121,152400,11517752250,29550,29550,29550,29550,0
20241121,152300,11517752250,29550,29550,29550,29550,0
20241121,152200,11517752250,29550,29550,29550,29550,0
20241121,152100,11517752250,29550,29550,29550,29550,0
20241121,152000,11517752250,29550,29550,29550,29550,0
20241121,151900,11517752250,29550,29600,29700,29550,1167
20241121,151800,11483195150,29550,29450,29550,29400,3728
20241121,151700,11373247200,29450,29400,29500,29400,1099
20241121,151600,11340878200,29400,29400,29450,29350,591
20241121,151500,11323497250,29400,29400,29500,29400,168
20241121,151400,11318556650,29400,29450,29450,29400,1203
20241121,151300,11283149650,29450,29550,29550,29450,1516
20241121,151200,11238383200,29450,29550,29550,29450,762
20241121,151100,11215892850,29500,29550,29600,29500,370
20241121,151000,11204959400,29550,29550,29600,29550,69
20241121,150900,11202920400,29550,29550,29600,29500,667
20241121,150800,11183236000,29550,29500,29550,29500,828
20241121,150700,11158778400,29500,29500,29500,29450,429
20241121,150600,11146124750,29400,29500,29500,29400,5164
20241121,150500,10994036400,29500,29500,29500,29500,225
20241121,150400,10987398900,29500,29650,29650,29500,483
20241121,150300,10973130700,29650,29650,29700,29550,437
20241121,150200,10960191150,29650,29650,29700,29650,159
20241121,150100,10955476650,29650,29600,29650,29600,321
20241121,150000,10945964500,29650,29500,29700,29500,1301
20241121,145900,10907421700,29550,29550,29600,29500,271
20241121,145800,10899412100,29600,29550,29650,29550,897
20241121,145700,10872875200,29550,29500,29550,29500,488
20241121,145600,10858474200,29600,29500,29600,29500,308
20241121,145500,10849379350,29500,29450,29550,29450,161
20241121,145400,10844630850,29500,29450,29550,29450,225
20241121,145300,10838003600,29450,29450,29600,29450,799
20241121,145200,10814389100,29450,29450,29500,29450,730
20241121,145100,10792857800,29450,29400,29450,29400,315
20241121,145000,10783586750,29450,29400,29500,29400,915
20241121,144900,10756641250,29400,29400,29400,29400,73
20241121,144800,10754495050,29400,29400,29450,29350,1847
20241121,144700,10700186250,29400,29450,29500,29400,157
20241121,144600,10695564850,29500,29400,29500,29400,327
20241121,144500,10685925900,29400,29400,29450,29400,510
20241121,144400,10670931850,29400,29500,29500,29400,3890
20241121,144300,10556437300,29500,29500,29550,29500,78
20241121,144200,10554136150,29550,29500,29550,29500,789
20241121,144100,10530842800,29500,29450,29550,29450,241
20241121,144000,10523731650,29500,29450,29500,29450,210
20241121,143900,10517546500,29450,29450,29500,29450,254
20241121,143800,10510065450,29450,29450,29500,29450,172
20241121,143700,10504998300,29450,29450,29500,29400,568
20241121,143600,10488258500,29400,29400,29450,29400,432
20241121,143500,10475548200,29400,29450,29450,29400,156
20241121,143400,10470959650,29500,29400,29500,29400,231
20241121,143300,10464157450,29400,29450,29450,29400,272
20241121,143200,10456155050,29450,29400,29450,29400,73
20241121,143100,10454006150,29400,29400,29450,29400,320
20241121,143000,10444591450,29450,29400,29450,29400,315
20241121,142900,10435329300,29400,29400,29450,29400,113
20241121,142800,10432006600,29450,29450,29450,29400,800
20241121,142700,10408455000,29450,29450,29500,29400,454
20241121,142600,10395105400,29400,29400,29500,29400,247
20241121,142500,10387824850,29450,29500,29500,29450,190
20241121,142400,10382223250,29550,29500,29550,29400,248
20241121,142300,10374923250,29550,29450,29550,29450,2147
20241121,142200,10311686400,29450,29500,29500,29400,264
20241121,142100,10303913950,29550,29650,29650,29350,2116
20241121,142000,10241658550,29550,29500,29650,29500,218
20241121,141900,10235205050,29650,29600,29650,29500,296
20241121,141800,10226468550,29600,29600,29600,29550,421
20241121,141700,10214009400,29650,29700,29700,29600,1363
20241121,141600,10173543650,29750,29700,29750,29700,239
20241121,141500,10166445300,29700,29750,29750,29700,601
20241121,141400,10148583350,29750,29850,29850,29700,1069
20241121,141300,10116754250,29800,29800,29850,29750,589
20241121,141200,10099197200,29750,29750,29850,29750,636
20241121,141100,10080257350,29750,29800,29850,29750,1320
20241121,141000,10040924750,29850,29800,29850,29800,1297
20241121,140900,10002213900,29800,29850,29850,29800,1594
20241121,140800,9954668500,29800,29800,29850,29750,1347
20241121,140700,9914536900,29750,29700,29800,29650,4867
20241121,140600,9769945450,29650,29600,29700,29550,1163
20241121,140500,9735465750,29600,29650,29700,29600,417
20241121,140400,9723104700,29650,29550,29700,29550,822
20241121,140300,9698742200,29600,29500,29700,29450,1798
20241121,140200,9645530100,29500,29450,29500,29400,318
20241121,140100,9636164700,29450,29450,29500,29400,349
20241121,140000,9625883400,29450,29500,29500,29450,400
20241121,135900,9614097200,29500,29500,29550,29450,272
20241121,135800,9606071050,29500,29450,29550,29450,194
20241121,135700,9600347600,29450,29500,29550,29400,1143
20241121,135600,9566647850,29500,29400,29500,29350,1577
20241121,135500,9520163600,29400,29350,29450,29300,249
20241121,135400,9512842650,29350,29350,29400,29300,558
20241121,135300,9496476900,29350,29350,29400,29300,186
20241121,135200,9491016150,29350,29350,29350,29300,143
20241121,135100,9486820350,29350,29400,29400,29300,421
20241121,135000,9474466300,29400,29400,29450,29400,129
20241121,134900,9470670250,29450,29300,29450,29300,1065
20241121,134800,9439422050,29300,29350,29400,29300,559
20241121,134700,9423021900,29400,29300,29400,29300,364
20241121,134600,9412339500,29300,29300,29350,29300,90
20241121,134500,9409701150,29350,29350,29350,29300,377
20241121,134400,9398648200,29350,29350,29350,29300,119
20241121,134300,9395156600,29300,29300,29300,29300,58
20241121,134200,9393457200,29300,29350,29350,29300,429
20241121,134100,9380875300,29350,29300,29350,29300,184
20241121,134000,9375478400,29300,29350,29350,29300,216
20241121,133900,9369147300,29300,29350,29400,29300,380
20241121,133800,9358008050,29400,29250,29400,29200,207
20241121,133700,9351948800,29250,29200,29250,29200,303
20241121,133600,9343099450,29200,29200,29250,29200,793
20241121,133500,9319943150,29200,29200,29250,29200,403
20241121,133400,9308170650,29200,29250,29250,29200,324
20241121,133300,9298695950,29250,29250,29250,29250,251
20241121,133200,9291354200,29250,29250,29250,29250,63
20241121,133100,9289511450,29250,29200,29300,29200,506
20241121,133000,9274727050,29200,29200,29200,29200,274
20241121,132900,9266726250,29200,29250,29250,29200,291
20241121,132800,9258227200,29250,29200,29300,29200,783
20241121,132700,9235352750,29200,29200,29250,29200,426
20241121,132600,9222911800,29200,29200,29250,29200,314
20241121,132500,9213740600,29200,29200,29250,29200,115
20241121,132400,9210381200,29200,29300,29300,29150,6647
20241121,132300,9016161950,29300,29300,29350,29300,34
20241121,132200,9015165700,29300,29300,29350,29300,165
20241121,132100,9010330950,29350,29300,29350,29300,524
20241121,132000,8994974200,29300,29300,29350,29300,311
20241121,131900,8985855100,29300,29300,29300,29300,258
20241121,131800,8978295700,29300,29350,29350,29300,815
20241121,131700,8954388100,29350,29350,29400,29350,108
20241121,131600,8951217550,29350,29350,29450,29350,274
20241121,131500,8943164350,29350,29300,29350,29300,306
20241121,131400,8934191550,29300,29300,29350,29300,102
20241121,131300,8931199100,29300,29350,29400,29300,223
20241121,131200,8924658500,29300,29350,29350,29300,463
20241121,131100,8911087100,29350,29350,29400,29350,74
20241121,131000,8908914950,29350,29350,29400,29300,152
20241121,130900,8904454900,29300,29350,29400,29300,515
20241121,130800,8889344000,29350,29350,29400,29350,247
20241121,130700,8882091950,29350,29350,29400,29350,125
20241121,130600,8878422200,29400,29300,29400,29300,434
20241121,130500,8865684350,29300,29300,29300,29300,233
20241121,130400,8858857450,29300,29350,29400,29300,132
20241121,130300,8854983250,29350,29350,29350,29350,688
20241121,130200,8834790450,29350,29350,29350,29300,1184
20241121,130100,8800040200,29400,29350,29400,29350,207
20241121,130000,8793957150,29350,29400,29400,29350,317
20241121,125900,8784645750,29450,29400,29450,29400,263
20241121,125800,8776911950,29450,29450,29450,29350,86
20241121,125700,8774380850,29350,29400,29450,29350,652
20241121,125600,8755238150,29400,29450,29450,29350,219
20241121,125500,8748798150,29450,29350,29450,29350,35
20241121,125400,8747770800,29350,29450,29450,29350,327
20241121,125300,8738172050,29450,29400,29450,29350,123
20241121,125200,8734555850,29400,29350,29400,29350,36
20241121,125100,8733497700,29350,29350,29350,29350,709
20241121,125000,8712688550,29350,29400,29400,29350,165
20241121,124900,8707843000,29350,29400,29400,29350,557
20241121,124800,8691486900,29450,29500,29500,29400,275
20241121,124700,8683389800,29500,29500,29550,29450,458
20241121,124600,8669878250,29500,29550,29550,29500,12
20241121,124500,8669523750,29550,29550,29550,29450,255
20241121,124400,8662009200,29500,29400,29500,29400,1061
20241121,124300,8630746350,29400,29450,29450,29400,55
20241121,124200,8629127700,29450,29450,29450,29350,231
20241121,124100,8622347300,29400,29350,29400,29350,130
20241121,124000,8618527150,29300,29300,29400,29300,114
20241121,123900,8615182250,29350,29350,29350,29300,545
20241121,123800,8599212400,29350,29350,29400,29350,131
20241121,123700,8595365300,29300,29300,29350,29300,231
20241121,123600,8588591700,29300,29300,29350,29300,402
20241121,123500,8576808850,29300,29250,29300,29250,65
20241121,123400,8574904750,29250,29200,29250,29200,462
20241121,123300,8561391450,29200,29250,29300,29200,484
20241121,123200,8547245150,29250,29300,29350,29250,186
20241121,123100,8541802800,29300,29250,29300,29250,56
20241121,123000,8540162050,29250,29250,29300,29250,727
20241121,122900,8518872400,29250,29250,29250,29250,68
20241121,122800,8516883400,29300,29250,29300,29250,45
20241121,122700,8515565200,29250,29250,29300,29250,508
20241121,122600,8500698400,29250,29250,29300,29250,229
20241121,122500,8493999750,29250,29300,29300,29250,172
20241121,122400,8488962450,29300,29350,29350,29250,267
20241121,122300,8481140500,29350,29300,29400,29300,194
20241121,122200,8475453700,29300,29350,29350,29300,38
20241121,122100,8474338450,29400,29350,29400,29300,295
20241121,122000,8465680500,29350,29350,29350,29350,13
20241121,121900,8465298950,29450,29400,29450,29350,132
20241121,121800,8461421500,29400,29400,29450,29350,326
20241121,121700,8451840600,29450,29400,29450,29400,98
20241121,121600,8448956650,29450,29400,29450,29350,50
20241121,121500,8447486700,29450,29400,29450,29350,406
20241121,121400,8435561050,29400,29400,29400,29350,31
20241121,121300,8434649700,29450,29250,29450,29250,439
20241121,121200,8421763300,29250,29300,29350,29250,604
20241121,121100,8404071800,29350,29300,29350,29300,79
20241121,121000,8401754250,29300,29300,29300,29300,64
20241121,120900,8399879050,29300,29300,29350,29300,277
20241121,120800,8391761350,29300,29350,29350,29300,131
20241121,120700,8387922500,29300,29250,29350,29250,554
20241121,120600,8371690800,29200,29200,29200,29150,1129
20241121,120500,8338753550,29150,29200,29200,29150,384
20241121,120400,8327559700,29200,29150,29200,29150,1109
20241121,120300,8295178200,29150,29200,29200,29150,467
20241121,120200,8281559600,29200,29200,29200,29150,361
20241121,120100,8271034500,29150,29200,29200,29150,1659
20241121,120000,8222673450,29150,29250,29250,29150,1517
20241121,115900,8178382350,29250,29250,29300,29200,60
20241121,115800,8176627700,29300,29200,29300,29200,164
20241121,115700,8171834400,29300,29200,29300,29200,263
20241121,115600,8164153050,29250,29250,29250,29200,465
20241121,115500,8150554200,29250,29200,29250,29200,170
20241121,115400,8145583650,29250,29250,29300,29200,406
20241121,115300,8133717300,29300,29300,29350,29250,196
20241121,115200,8127979250,29300,29250,29300,29250,303
20241121,115100,8119106500,29250,29300,29350,29250,546
20241121,115000,8103132350,29300,29300,29350,29250,185
20241121,114900,8097715300,29300,29250,29350,29250,34
20241121,114800,8096720600,29250,29300,29300,29250,966
20241121,114700,8068425800,29300,29350,29350,29300,240
20241121,114600,8061381900,29350,29300,29400,29300,715
20241121,114500,8040410200,29350,29300,29350,29300,514
20241121,114400,8025336400,29300,29300,29350,29250,935
20241121,114300,7997941050,29300,29250,29300,29250,104
20241121,114200,7994895950,29250,29250,29300,29250,281
20241121,114100,7986676650,29250,29250,29300,29200,1120
20241121,114000,7953892900,29250,29250,29250,29200,74
20241121,113900,7951730000,29200,29250,29250,29200,1343
20241121,113800,7912502050,29250,29300,29300,29200,412
20241121,113700,7900459600,29300,29250,29300,29200,603
20241121,113600,7882821350,29250,29250,29250,29200,655
20241121,113500,7863675300,29250,29200,29250,29200,681
20241121,113400,7843760550,29200,29250,29300,29200,3049
20241121,113300,7754626900,29300,29350,29350,29300,1775
20241121,113200,7702618750,29350,29350,29350,29300,372
20241121,113100,7691712350,29350,29350,29400,29300,264
20241121,113000,7683968400,29300,29350,29400,29300,1638
20241121,112900,7635973700,29350,29450,29450,29350,467
20241121,112800,7622265050,29350,29350,29450,29350,415
20241121,112700,7610067400,29350,29450,29450,29350,538
20241121,112600,7594269800,29400,29450,29450,29400,201
20241121,112500,7588357050,29450,29450,29500,29450,436
20241121,112400,7575516550,29450,29500,29500,29400,411
20241121,112300,7563423650,29500,29450,29500,29450,61
20241121,112200,7561624950,29450,29450,29500,29450,279
20241121,112100,7553395550,29450,29450,29500,29350,555
20241121,112000,7537059050,29400,29450,29450,29350,337
20241121,111900,7527151900,29450,29450,29450,29350,123
20241121,111800,7523535700,29350,29500,29500,29350,558
20241121,111700,7507146050,29500,29450,29500,29350,1870
20241121,111600,7452180850,29450,29500,29500,29450,848
20241121,111500,7427206400,29500,29450,29550,29450,255
20241121,111400,7419694000,29500,29500,29500,29450,28
20241121,111300,7418869000,29500,29500,29500,29450,53
20241121,111200,7417306500,29450,29500,29500,29450,267
20241121,111100,7409436900,29500,29500,29500,29450,13
20241121,111000,7409053450,29450,29550,29550,29450,30
20241121,110900,7408168450,29450,29500,29550,29450,176
20241121,110800,7402982900,29500,29550,29550,29450,459
20241121,110700,7389447900,29550,29550,29550,29500,109
20241121,110600,7386227100,29550,29500,29550,29450,143
20241121,110500,7382014700,29500,29500,29550,29450,387
20241121,110400,7370596850,29450,29500,29500,29450,78
20241121,110300,7368296350,29500,29450,29500,29450,157
20241121,110200,7363672500,29500,29550,29550,29500,588
20241121,110100,7346326250,29550,29600,29600,29500,2226
20241121,110000,7280549050,29650,29650,29650,29550,150
20241121,105900,7276109250,29650,29600,29650,29600,1159
20241121,105800,7241752700,29550,29650,29650,29550,12
20241121,105700,7241397600,29550,29650,29650,29550,352
20241121,105600,7230978700,29650,29650,29650,29550,110
20241121,105500,7227723400,29650,29650,29650,29550,201
20241121,105400,7221782400,29500,29600,29750,29500,2045
20241121,105300,7161122350,29450,29550,29550,29450,1228
20241121,105200,7124869950,29550,29600,29600,29500,97
20241121,105100,7122005450,29500,29450,29550,29400,1056
20241121,105000,7090840350,29450,29350,29450,29350,2073
20241121,104900,7029842900,29350,29350,29400,29350,357
20241121,104800,7019362450,29350,29450,29450,29350,136
20241121,104700,7015364150,29400,29400,29450,29350,332
20241121,104600,7005612000,29400,29400,29400,29350,713
20241121,104500,6984666550,29400,29450,29450,29350,3114
20241121,104400,6893150200,29450,29500,29500,29400,903
20241121,104300,6866571000,29500,29500,29500,29400,801
20241121,104200,6842982450,29450,29550,29600,29450,613
20241121,104100,6824875000,29550,29500,29550,29450,353
20241121,104000,6814463550,29450,29600,29600,29450,3176
20241121,103900,6720829900,29550,29500,29550,29500,62
20241121,103800,6718999800,29500,29650,29650,29500,31
20241121,103700,6718083750,29500,29600,29650,29500,1384
20241121,103600,6677187900,29550,29600,29650,29550,167
20241121,103500,6672249500,29700,29700,29700,29550,1304
20241121,103400,6633589250,29650,29650,29700,29650,84
20241121,103300,6631096550,29650,29650,29700,29550,807
20241121,103200,6607186550,29650,29550,29650,29550,422
20241121,103100,6594686350,29550,29550,29550,29450,86
20241121,103000,6592147550,29550,29400,29700,29400,2192
20241121,102900,6527541100,29400,29500,29600,29400,2765
20241121,102800,6446039550,29550,29600,29650,29550,1181
20241121,102700,6411126200,29600,29700,29700,29550,470
20241121,102600,6397203600,29700,29700,29750,29650,421
20241121,102500,6384703350,29650,29600,29700,29600,322
20241121,102400,6375161850,29600,29600,29750,29550,505
20241121,102300,6360206850,29650,29600,29650,29600,706
20241121,102200,6339308400,29550,29550,29600,29500,143
20241121,102100,6335085800,29600,29600,29600,29500,38
20241121,102000,6333963000,29550,29550,29600,29450,1815
20241121,101900,6280422150,29550,29500,29550,29450,1238
20241121,101800,6243920100,29550,29550,29600,29500,1306
20241121,101700,6205350750,29550,29650,29700,29550,1179
20241121,101600,6170460850,29700,29750,29750,29600,32
20241121,101500,6169511000,29800,29550,29800,29550,454
20241121,101400,6156063550,29550,29550,29650,29550,442
20241121,101300,6142981800,29500,29550,29550,29500,821
20241121,101200,6118757850,29650,29700,29700,29500,2296
20241121,101100,6050821650,29700,29800,29800,29650,1213
20241121,101000,6014798550,29800,29750,29800,29750,1712
20241121,100900,5963866050,29750,29900,29900,29750,1210
20241121,100800,5927803400,29900,29850,29950,29800,304
20241121,100700,5918725450,29900,29850,29950,29800,1148
20241121,100600,5884468600,29800,29850,29900,29750,338
20241121,100500,5874396200,29850,29900,29900,29800,1479
20241121,100400,5830295600,30000,29950,30000,29850,2484
20241121,100300,5756019900,30000,29950,30000,29850,1556
20241121,100200,5709457100,30000,30000,30050,29900,1053
20241121,100100,5677901950,29950,30100,30100,29950,2940
20241121,100000,5589707050,30100,30000,30100,29900,544
20241121,095900,5573396400,29900,29950,30000,29850,798
20241121,095800,5549510100,29900,29950,29950,29900,902
20241121,095700,5522532250,29950,30050,30050,29950,1091
20241121,095600,5489821650,30000,30050,30050,29900,1933
20241121,095500,5431846300,30050,30100,30100,30050,1660
20241121,095400,5381919150,30100,30050,30150,30050,549
20241121,095300,5365385700,30200,30200,30300,30050,5017
20241121,095200,5214299500,30200,30300,30350,30200,1193
20241121,095100,5178199700,30300,30400,30500,30300,2454
20241121,095000,5103572550,30500,30400,30500,30350,2019
20241121,094900,5042146450,30350,30350,30400,30350,481
20241121,094800,5027540250,30350,30350,30400,30300,3067
20241121,094700,4934473200,30400,30200,30400,30200,926
20241121,094600,4906427150,30200,30250,30300,30150,2563
20241121,094500,4829045600,30250,30400,30450,30250,2375
20241121,094400,4757042050,30400,30600,30650,30400,6444
20241121,094300,4560102150,30600,30550,30600,30400,3312
20241121,094200,4459104900,30500,30550,30750,30450,9998
20241121,094100,4152649300,30550,30350,30700,30300,13745
20241121,094000,3733275250,30300,30050,30400,30050,6030
20241121,093900,3551072450,30050,30000,30050,30000,1500
20241121,093800,3506039000,30000,29850,30100,29850,2857
20241121,093700,3420372100,29850,29900,29950,29800,2008
20241121,093600,3360383050,29950,29950,30050,29450,2755
20241121,093500,3278157300,29950,29650,29950,29650,3574
20241121,093400,3171500400,29650,29500,29700,29500,863
20241121,093300,3145913800,29700,29500,29700,29350,2799
20241121,093200,3063008750,29450,29400,29450,29350,764
20241121,093100,3040545400,29400,29250,29450,29250,85
20241121,093000,3038051850,29450,29400,29450,29300,2503
20241121,092900,2964630750,29400,29350,29500,29300,354
20241121,092800,2954237450,29500,29400,29550,29300,841
20241121,092700,2929503500,29400,29500,29550,29100,1893
20241121,092600,2873976600,29500,29500,29550,29250,2325
20241121,092500,2805599950,29500,29450,29550,29400,2438
20241121,092400,2733753500,29500,29200,29500,29100,6618
20241121,092300,2539636400,29200,29050,29300,29050,10221
20241121,092200,2241597500,29050,29350,29350,29000,11345
20241121,092100,1911425400,29300,29450,29450,29300,5507
20241121,092000,1749807700,29400,29550,29550,29400,3273
20241121,091900,1653459450,29500,29550,29550,29500,1974
20241121,091800,1595175200,29550,29700,29700,29550,746
20241121,091700,1573064250,29700,29750,29750,29700,1299
20241121,091600,1534475650,29700,29500,29800,29500,2406
20241121,091500,1463090000,29550,29550,29650,29400,6179
20241121,091400,1280874550,29600,29750,29850,29550,4938
20241121,091300,1134450250,29750,29750,29850,29750,1126
20241121,091200,1100948700,29850,29850,29850,29750,1981
20241121,091100,1041956950,29850,30000,30000,29750,1996
20241121,091000,982461000,30000,29750,30000,29750,784
20241121,090900,959048850,29750,29800,29950,29750,2214
20241121,090800,893051200,29900,29900,29950,29750,1754
20241121,090700,840731400,29900,29900,29950,29750,3164
20241121,090600,746371850,30000,30200,30250,29950,3407
20241121,090500,643930300,30200,30150,30200,30050,2171
20241121,090400,578449650,30100,29900,30100,29700,2227
20241121,090300,511771050,29900,29700,29950,29600,3742
20241121,090200,400723850,29700,29900,29900,29650,5337
20241121,090100,242052500,29900,29950,30000,29800,2015
20241121,090000,181853900,29950,29700,29950,29700,5359