KissMeData/060980/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193800,405444150,34150,34150,34150,34150,111
20241122,193700,405444150,34150,34150,34150,34150,0
20241122,193600,405444150,34150,34150,34150,34150,0
20241122,193500,405444150,34150,34150,34150,34150,0
20241122,193400,405444150,34150,34150,34150,34150,0
20241122,193300,405444150,34150,34150,34150,34150,0
20241122,193200,405444150,34150,34150,34150,34150,0
20241122,193100,405444150,34150,34150,34150,34150,0
20241122,193000,405444150,34150,34150,34150,34150,0
20241122,192900,405444150,34150,34150,34150,34150,0
20241122,192800,405444150,34150,34150,34150,34150,0
20241122,192700,405444150,34150,34150,34150,34150,0
20241122,192600,405444150,34150,34150,34150,34150,0
20241122,192500,405444150,34150,34150,34150,34150,0
20241122,192400,405444150,34150,34150,34150,34150,0
20241122,192300,405444150,34150,34150,34150,34150,0
20241122,192200,405444150,34150,34150,34150,34150,0
20241122,192100,405444150,34150,34150,34150,34150,0
20241122,192000,405444150,34150,34150,34150,34150,0
20241122,191900,405444150,34150,34150,34150,34150,0
20241122,191800,405444150,34150,34150,34150,34150,0
20241122,191700,405444150,34150,34150,34150,34150,0
20241122,191600,405444150,34150,34150,34150,34150,0
20241122,191500,405444150,34150,34150,34150,34150,0
20241122,191400,405444150,34150,34150,34150,34150,0
20241122,191300,405444150,34150,34150,34150,34150,0
20241122,191200,405444150,34150,34150,34150,34150,0
20241122,191100,405444150,34150,34150,34150,34150,0
20241122,191000,405444150,34150,34150,34150,34150,0
20241122,190900,405444150,34150,34150,34150,34150,0
20241122,190800,405444150,34150,34150,34150,34150,111
20241122,190700,405444150,34150,34150,34150,34150,0
20241122,190600,405444150,34150,34150,34150,34150,0
20241122,190500,405444150,34150,34150,34150,34150,0
20241122,190400,405444150,34150,34150,34150,34150,0
20241122,190300,405444150,34150,34150,34150,34150,0
20241122,190200,405444150,34150,34150,34150,34150,0
20241122,190100,405444150,34150,34150,34150,34150,0
20241122,190000,405444150,34150,34150,34150,34150,0
20241122,185900,405444150,34150,34150,34150,34150,0
20241122,185800,405444150,34150,34150,34150,34150,0
20241122,185700,405444150,34150,34150,34150,34150,0
20241122,185600,405444150,34150,34150,34150,34150,0
20241122,185500,405444150,34150,34150,34150,34150,0
20241122,185400,405444150,34150,34150,34150,34150,0
20241122,185300,405444150,34150,34150,34150,34150,0
20241122,185200,405444150,34150,34150,34150,34150,0
20241122,185100,405444150,34150,34150,34150,34150,0
20241122,185000,405444150,34150,34150,34150,34150,0
20241122,184900,405444150,34150,34150,34150,34150,0
20241122,184800,405444150,34150,34150,34150,34150,0
20241122,184700,405444150,34150,34150,34150,34150,0
20241122,184600,405444150,34150,34150,34150,34150,0
20241122,184500,405444150,34150,34150,34150,34150,0
20241122,184400,405444150,34150,34150,34150,34150,0
20241122,184300,405444150,34150,34150,34150,34150,0
20241122,184200,405444150,34150,34150,34150,34150,0
20241122,184100,405444150,34150,34150,34150,34150,0
20241122,184000,405444150,34150,34150,34150,34150,0
20241122,183900,405444150,34150,34150,34150,34150,0
20241122,183800,405444150,34150,34150,34150,34150,111
20241122,183700,405444150,34150,34150,34150,34150,0
20241122,183600,405444150,34150,34150,34150,34150,0
20241122,183500,405444150,34150,34150,34150,34150,0
20241122,183400,405444150,34150,34150,34150,34150,0
20241122,183300,405444150,34150,34150,34150,34150,0
20241122,183200,405444150,34150,34150,34150,34150,0
20241122,183100,405444150,34150,34150,34150,34150,0
20241122,183000,405444150,34150,34150,34150,34150,0
20241122,182900,405444150,34150,34150,34150,34150,0
20241122,182800,405444150,34150,34150,34150,34150,0
20241122,182700,405444150,34150,34150,34150,34150,0
20241122,182600,405444150,34150,34150,34150,34150,0
20241122,182500,405444150,34150,34150,34150,34150,0
20241122,182400,405444150,34150,34150,34150,34150,0
20241122,182300,405444150,34150,34150,34150,34150,0
20241122,182200,405444150,34150,34150,34150,34150,0
20241122,182100,405444150,34150,34150,34150,34150,0
20241122,182000,405444150,34150,34150,34150,34150,0
20241122,181900,405444150,34150,34150,34150,34150,0
20241122,181800,405444150,34150,34150,34150,34150,0
20241122,181700,405444150,34150,34150,34150,34150,0
20241122,181600,405444150,34150,34150,34150,34150,0
20241122,181500,405444150,34150,34150,34150,34150,0
20241122,181400,405444150,34150,34150,34150,34150,0
20241122,181300,405444150,34150,34150,34150,34150,0
20241122,181200,405444150,34150,34150,34150,34150,0
20241122,181100,405444150,34150,34150,34150,34150,0
20241122,181000,405444150,34150,34150,34150,34150,0
20241122,180900,405444150,34150,34150,34150,34150,0
20241122,180800,405444150,34150,34150,34150,34150,111
20241122,180700,405444150,34150,34150,34150,34150,0
20241122,180600,405444150,34150,34150,34150,34150,0
20241122,180500,405444150,34150,34150,34150,34150,0
20241122,180400,405444150,34150,34150,34150,34150,0
20241122,180300,405444150,34150,34150,34150,34150,0
20241122,180200,405444150,34150,34150,34150,34150,0
20241122,180100,405444150,34150,34150,34150,34150,0
20241122,180000,405444150,34150,34150,34150,34150,0
20241122,175900,405444150,34150,34150,34150,34150,0
20241122,175800,405444150,34150,34150,34150,34150,0
20241122,175700,405444150,34150,34150,34150,34150,0
20241122,175600,405444150,34150,34150,34150,34150,0
20241122,175500,405444150,34150,34150,34150,34150,0
20241122,175400,405444150,34150,34150,34150,34150,0
20241122,175300,405444150,34150,34150,34150,34150,0
20241122,175200,405444150,34150,34150,34150,34150,0
20241122,175100,405444150,34150,34150,34150,34150,0
20241122,175000,405444150,34150,34150,34150,34150,0
20241122,174900,405444150,34150,34150,34150,34150,0
20241122,174800,405444150,34150,34150,34150,34150,0
20241122,174700,405444150,34150,34150,34150,34150,0
20241122,174600,405444150,34150,34150,34150,34150,0
20241122,174500,405444150,34150,34150,34150,34150,0
20241122,174400,405444150,34150,34150,34150,34150,0
20241122,174300,405444150,34150,34150,34150,34150,0
20241122,174200,405444150,34150,34150,34150,34150,0
20241122,174100,405444150,34150,34150,34150,34150,0
20241122,174000,405444150,34150,34150,34150,34150,0
20241122,173900,405444150,34150,34150,34150,34150,0
20241122,173800,405444150,34150,34150,34150,34150,111
20241122,173700,405444150,34150,34150,34150,34150,0
20241122,173600,405444150,34150,34150,34150,34150,0
20241122,173500,405444150,34150,34150,34150,34150,0
20241122,173400,405444150,34150,34150,34150,34150,0
20241122,173300,405444150,34150,34150,34150,34150,0
20241122,173200,405444150,34150,34150,34150,34150,0
20241122,173100,405444150,34150,34150,34150,34150,0
20241122,173000,405444150,34150,34150,34150,34150,0
20241122,172900,405444150,34150,34150,34150,34150,0
20241122,172800,405444150,34150,34150,34150,34150,0
20241122,172700,405444150,34150,34150,34150,34150,0
20241122,172600,405444150,34150,34150,34150,34150,0
20241122,172500,405444150,34150,34150,34150,34150,0
20241122,172400,405444150,34150,34150,34150,34150,0
20241122,172300,405444150,34150,34150,34150,34150,0
20241122,172200,405444150,34150,34150,34150,34150,0
20241122,172100,405444150,34150,34150,34150,34150,0
20241122,172000,405444150,34150,34150,34150,34150,0
20241122,171900,405444150,34150,34150,34150,34150,0
20241122,171800,405444150,34150,34150,34150,34150,0
20241122,171700,405444150,34150,34150,34150,34150,0
20241122,171600,405444150,34150,34150,34150,34150,0
20241122,171500,405444150,34150,34150,34150,34150,0
20241122,171400,405444150,34150,34150,34150,34150,0
20241122,171300,405444150,34150,34150,34150,34150,0
20241122,171200,405444150,34150,34150,34150,34150,0
20241122,171100,405444150,34150,34150,34150,34150,0
20241122,171000,405444150,34150,34150,34150,34150,0
20241122,170900,405444150,34150,34150,34150,34150,0
20241122,170800,405444150,34150,34150,34150,34150,111
20241122,170700,405444150,34150,34150,34150,34150,0
20241122,170600,405444150,34150,34150,34150,34150,0
20241122,170500,405444150,34150,34150,34150,34150,0
20241122,170400,405444150,34150,34150,34150,34150,0
20241122,170300,405444150,34150,34150,34150,34150,0
20241122,170200,405444150,34150,34150,34150,34150,0
20241122,170100,405444150,34150,34150,34150,34150,0
20241122,170000,405444150,34150,34150,34150,34150,0
20241122,165900,405444150,34150,34150,34150,34150,0
20241122,165800,405444150,34150,34150,34150,34150,0
20241122,165700,405444150,34150,34150,34150,34150,0
20241122,165600,405444150,34150,34150,34150,34150,0
20241122,165500,405444150,34150,34150,34150,34150,0
20241122,165400,405444150,34150,34150,34150,34150,0
20241122,165300,405444150,34150,34150,34150,34150,0
20241122,165200,405444150,34150,34150,34150,34150,0
20241122,165100,405444150,34150,34150,34150,34150,0
20241122,165000,405444150,34150,34150,34150,34150,0
20241122,164900,405444150,34150,34150,34150,34150,0
20241122,164800,405444150,34150,34150,34150,34150,0
20241122,164700,405444150,34150,34150,34150,34150,0
20241122,164600,405444150,34150,34150,34150,34150,0
20241122,164500,405444150,34150,34150,34150,34150,0
20241122,164400,405444150,34150,34150,34150,34150,0
20241122,164300,405444150,34150,34150,34150,34150,0
20241122,164200,405444150,34150,34150,34150,34150,0
20241122,164100,405444150,34150,34150,34150,34150,0
20241122,164000,405444150,34150,34150,34150,34150,0
20241122,163900,405444150,34150,34150,34150,34150,0
20241122,163800,405444150,34150,34150,34150,34150,111
20241122,163700,405444150,34150,34150,34150,34150,0
20241122,163600,405444150,34150,34150,34150,34150,0
20241122,163500,405444150,34150,34150,34150,34150,0
20241122,163400,405444150,34150,34150,34150,34150,0
20241122,163300,405444150,34150,34150,34150,34150,0
20241122,163200,405444150,34150,34150,34150,34150,0
20241122,163100,405444150,34150,34150,34150,34150,0
20241122,163000,405444150,34150,34150,34150,34150,0
20241122,162900,405444150,34150,34150,34150,34150,0
20241122,162800,405444150,34150,34150,34150,34150,0
20241122,162700,405444150,34150,34150,34150,34150,0
20241122,162600,405444150,34150,34150,34150,34150,0
20241122,162500,405444150,34150,34150,34150,34150,0
20241122,162400,405444150,34150,34150,34150,34150,0
20241122,162300,405444150,34150,34150,34150,34150,0
20241122,162200,405444150,34150,34150,34150,34150,0
20241122,162100,405444150,34150,34150,34150,34150,0
20241122,162000,405444150,34150,34150,34150,34150,0
20241122,161900,405444150,34150,34150,34150,34150,0
20241122,161800,405444150,34150,34150,34150,34150,0
20241122,161700,405444150,34150,34150,34150,34150,0
20241122,161600,405444150,34150,34150,34150,34150,0
20241122,161500,405444150,34150,34150,34150,34150,0
20241122,161400,405444150,34150,34150,34150,34150,0
20241122,161300,405444150,34150,34150,34150,34150,0
20241122,161200,405444150,34150,34150,34150,34150,0
20241122,161100,405444150,34150,34150,34150,34150,0
20241122,161000,405444150,34150,34150,34150,34150,0
20241122,160900,405444150,34150,34150,34150,34150,0
20241122,160800,405444150,34150,34150,34150,34150,111
20241122,160700,405444150,34150,34150,34150,34150,0
20241122,160600,405444150,34150,34150,34150,34150,0
20241122,160500,405444150,34150,34150,34150,34150,0
20241122,160400,405444150,34150,34150,34150,34150,0
20241122,160300,405444150,34150,34150,34150,34150,0
20241122,160200,405444150,34150,34150,34150,34150,0
20241122,160100,405444150,34150,34150,34150,34150,0
20241122,160000,405444150,34150,34150,34150,34150,0
20241122,155900,405444150,34150,34150,34150,34150,0
20241122,155800,405444150,34150,34150,34150,34150,0
20241122,155700,405444150,34150,34150,34150,34150,0
20241122,155600,405444150,34150,34150,34150,34150,0
20241122,155500,405444150,34150,34150,34150,34150,0
20241122,155400,405444150,34150,34150,34150,34150,0
20241122,155300,405444150,34150,34150,34150,34150,0
20241122,155200,405444150,34150,34150,34150,34150,0
20241122,155100,405444150,34150,34150,34150,34150,0
20241122,155000,405444150,34150,34150,34150,34150,0
20241122,154900,405444150,34150,34150,34150,34150,0
20241122,154800,405444150,34150,34150,34150,34150,0
20241122,154700,405444150,34150,34150,34150,34150,0
20241122,154600,405444150,34150,34150,34150,34150,0
20241122,154500,405444150,34150,34150,34150,34150,0
20241122,154400,405444150,34150,34150,34150,34150,0
20241122,154300,405444150,34150,34150,34150,34150,0
20241122,154200,405444150,34150,34150,34150,34150,0
20241122,154100,405444150,34150,34150,34150,34150,0
20241122,154000,405444150,34150,34150,34150,34150,0
20241122,153900,405444150,34150,34150,34150,34150,0
20241122,153800,405444150,34150,34150,34150,34150,111
20241122,153700,405444150,34150,34150,34150,34150,0
20241122,153600,405444150,34150,34150,34150,34150,0
20241122,153500,405444150,34150,34150,34150,34150,0
20241122,153400,405444150,34150,34150,34150,34150,0
20241122,153300,405444150,34150,34150,34150,34150,0
20241122,153200,405444150,34150,34150,34150,34150,0
20241122,153100,405444150,34150,34150,34150,34150,0
20241122,153000,405444150,34150,34150,34150,34150,111
20241122,152900,401653500,34100,34100,34100,34100,0
20241122,152800,401653500,34100,34100,34100,34100,0
20241122,152700,401653500,34100,34100,34100,34100,0
20241122,152600,401653500,34100,34100,34100,34100,0
20241122,152500,401653500,34100,34100,34100,34100,0
20241122,152400,401653500,34100,34100,34100,34100,0
20241122,152300,401653500,34100,34100,34100,34100,0
20241122,152200,401653500,34100,34100,34100,34100,0
20241122,152100,401653500,34100,34100,34100,34100,0
20241122,152000,401653500,34100,34100,34100,34100,0
20241122,151900,401653500,34100,34100,34100,34100,0
20241122,151800,401653500,34100,34100,34100,34100,6
20241122,151700,401448900,34100,34100,34100,34100,30
20241122,151600,400425900,34100,34100,34100,34100,3
20241122,151500,400323600,34100,34100,34100,34100,7
20241122,151400,400084900,34100,34150,34150,34100,37
20241122,151300,398821700,34100,34100,34100,34050,17
20241122,151200,398242350,34100,34100,34100,34100,9
20241122,151100,397935450,34100,34100,34100,34100,11
20241122,151000,397560350,34100,34150,34150,34100,14
20241122,150900,397082750,34100,34100,34100,34100,20
20241122,150800,396400750,34100,34100,34100,34100,4
20241122,150700,396264350,34100,34100,34100,34100,12
20241122,150600,395855150,34100,34100,34150,34100,42
20241122,150500,394421100,34100,34050,34100,34050,2470
20241122,150400,310194500,34050,34050,34050,34050,23
20241122,150300,309411350,34050,34050,34050,34050,3
20241122,150200,309309200,34050,34050,34050,34050,11
20241122,150100,308934650,34050,34050,34050,34050,122
20241122,150000,304780550,34050,34050,34050,34050,13
20241122,145900,304337900,34050,34050,34050,34050,2
20241122,145800,304269800,34050,34050,34100,34050,52
20241122,145700,302499150,34050,34050,34100,34050,44
20241122,145600,301000850,34050,34050,34050,34050,13
20241122,145500,300558200,34100,34050,34100,34050,10
20241122,145400,300217600,34050,34050,34050,34050,10
20241122,145300,299877100,34050,34050,34050,34050,13
20241122,145200,299434450,34050,34050,34050,34050,9
20241122,145100,299128000,34050,34050,34050,34050,15
20241122,145000,298617250,34050,34050,34050,34050,8
20241122,144900,298344850,34050,34050,34050,34050,9
20241122,144800,298038400,34050,34050,34050,34050,18
20241122,144700,297425500,34050,34050,34050,34050,13
20241122,144600,296982850,34050,34050,34050,34050,2
20241122,144500,296914750,34050,34050,34050,34050,30
20241122,144400,295893250,34050,34050,34050,34050,5
20241122,144300,295723000,34050,34050,34050,34050,19
20241122,144200,295076050,34050,34050,34050,34050,13
20241122,144100,294633400,34050,34050,34050,34050,3
20241122,144000,294531250,34050,34050,34050,34050,12
20241122,143900,294122650,34050,34100,34100,34050,30
20241122,143800,293100450,34100,34050,34100,34050,31
20241122,143700,292044000,34100,34050,34100,34050,28
20241122,143600,291090200,34050,34050,34050,34050,9
20241122,143500,290783750,34050,34050,34050,34050,17
20241122,143400,290204900,34050,34050,34100,34050,14
20241122,143300,289728050,34050,34050,34050,34050,10
20241122,143200,289387550,34050,34050,34050,34050,13
20241122,143100,288944900,34050,34050,34050,34050,40
20241122,143000,287582900,34050,34050,34050,34050,18
20241122,142900,286970000,34050,34050,34050,34050,7
20241122,142800,286731650,34050,34050,34050,34050,23
20241122,142700,285948500,34050,34100,34100,34050,30
20241122,142600,284926000,34100,34100,34100,34100,11
20241122,142500,284550900,34100,34100,34100,34100,294
20241122,142400,274525500,34100,34100,34100,34100,9
20241122,142300,274218600,34100,34100,34100,34100,16
20241122,142200,273673000,34100,34100,34100,34100,14
20241122,142100,273195600,34100,34100,34100,34100,4
20241122,142000,273059200,34100,34100,34100,34100,18
20241122,141900,272445400,34100,34100,34100,34100,13
20241122,141800,272002100,34100,34150,34150,34100,106
20241122,141700,268382500,34150,34150,34150,34150,17
20241122,141600,267801950,34150,34150,34150,34150,11
20241122,141500,267426300,34150,34150,34150,34150,8
20241122,141400,267153100,34150,34150,34150,34150,21
20241122,141300,266435950,34150,34150,34150,34150,12
20241122,141200,266026150,34150,34150,34150,34150,11
20241122,141100,265650500,34150,34150,34150,34150,14
20241122,141000,265172400,34150,34150,34150,34150,1
20241122,140900,265138250,34150,34150,34150,34150,18
20241122,140800,264523550,34150,34150,34150,34150,71
20241122,140700,262098900,34150,34150,34150,34150,69
20241122,140600,259742550,34150,34150,34150,34150,6
20241122,140500,259537650,34150,34150,34150,34150,11
20241122,140400,259162000,34150,34150,34150,34150,20
20241122,140300,258479000,34150,34150,34200,34150,9
20241122,140200,258171500,34150,34150,34150,34150,3
20241122,140100,258069050,34150,34150,34150,34150,19
20241122,140000,257420200,34150,34150,34150,34150,11
20241122,135900,257044550,34150,34150,34150,34150,10
20241122,135800,256703050,34150,34150,34150,34150,9
20241122,135700,256395700,34150,34150,34150,34150,6
20241122,135600,256190800,34150,34150,34150,34150,18
20241122,135500,255576100,34150,34150,34150,34150,8
20241122,135400,255302900,34150,34150,34150,34150,12
20241122,135300,254893100,34150,34150,34150,34150,13
20241122,135200,254449150,34150,34150,34150,34150,9
20241122,135100,254141800,34150,34150,34150,34150,11
20241122,135000,253766150,34150,34150,34150,34150,12
20241122,134900,253356350,34150,34150,34150,34150,120
20241122,134800,249258350,34150,34150,34150,34150,9
20241122,134700,248951000,34150,34150,34150,34150,6
20241122,134600,248746100,34150,34150,34150,34150,18
20241122,134500,248131400,34150,34150,34150,34150,10
20241122,134400,247789900,34150,34150,34150,34150,0
20241122,134300,247789900,34150,34150,34150,34150,16
20241122,134200,247243500,34150,34150,34150,34150,11
20241122,134100,246867850,34150,34150,34150,34150,9
20241122,134000,246560500,34150,34150,34150,34150,6
20241122,133900,246355600,34150,34150,34150,34150,14
20241122,133800,245877500,34150,34150,34150,34150,16
20241122,133700,245331100,34150,34150,34150,34150,6
20241122,133600,245126200,34150,34150,34150,34150,7
20241122,133500,244887150,34150,34150,34150,34150,14
20241122,133400,244409050,34150,34150,34150,34150,10
20241122,133300,244067550,34150,34150,34150,34150,16
20241122,133200,243521150,34150,34150,34150,34150,7
20241122,133100,243282100,34150,34150,34150,34150,5
20241122,133000,243111350,34150,34150,34150,34150,18
20241122,132900,242496650,34150,34150,34150,34150,3
20241122,132800,242394200,34150,34150,34150,34150,6
20241122,132700,242189300,34150,34150,34150,34150,17
20241122,132600,241608750,34150,34150,34150,34150,6
20241122,132500,241403850,34150,34150,34150,34150,9
20241122,132400,241096500,34150,34150,34150,34150,15
20241122,132300,240584250,34150,34150,34150,34150,9
20241122,132200,240276900,34150,34150,34150,34150,9
20241122,132100,239969550,34150,34150,34150,34150,7
20241122,132000,239730500,34150,34150,34150,34150,17
20241122,131900,239149950,34150,34150,34150,34150,11
20241122,131800,238774300,34150,34150,34150,34150,3
20241122,131700,238671850,34150,34150,34150,34150,14
20241122,131600,238193750,34150,34200,34200,34150,41
20241122,131500,236791950,34200,34200,34200,34200,142
20241122,131400,231935550,34200,34200,34200,34200,15
20241122,131300,231422550,34200,34200,34200,34200,4
20241122,131200,231285750,34200,34200,34200,34200,15
20241122,131100,230772750,34200,34200,34200,34200,13
20241122,131000,230328150,34250,34250,34250,34250,9
20241122,130900,230019900,34250,34250,34250,34250,13
20241122,130800,229574650,34250,34250,34250,34250,7
20241122,130700,229334900,34250,34150,34250,34150,142
20241122,130600,224473550,34150,34200,34200,34150,323
20241122,130500,213427850,34150,34150,34150,34150,87
20241122,130400,210456800,34150,34150,34150,34150,15
20241122,130300,209944550,34150,34150,34150,34150,3
20241122,130200,209842100,34150,34150,34150,34150,9
20241122,130100,209534750,34150,34100,34150,34100,61
20241122,130000,207452400,34150,34100,34150,34100,255
20241122,125900,198744400,34100,34100,34100,34100,14
20241122,125800,198267000,34100,34150,34150,34100,168
20241122,125700,192530350,34150,34150,34150,34150,8
20241122,125600,192257150,34150,34150,34150,34150,24
20241122,125500,191437550,34150,34150,34150,34150,0
20241122,125400,191437550,34150,34150,34150,34150,13
20241122,125300,190993600,34150,34150,34150,34150,8
20241122,125200,190720400,34150,34150,34200,34150,13
20241122,125100,190276400,34150,34150,34150,34150,7
20241122,125000,190037350,34150,34150,34150,34150,10
20241122,124900,189695850,34150,34150,34150,34150,16
20241122,124800,189149450,34150,34150,34150,34150,10
20241122,124700,188807950,34150,34150,34150,34150,2
20241122,124600,188739650,34150,34150,34150,34150,20
20241122,124500,188056650,34150,34150,34150,34150,13
20241122,124400,187612700,34150,34150,34150,34150,3
20241122,124300,187510250,34150,34150,34150,34150,16
20241122,124200,186963850,34150,34150,34150,34150,5
20241122,124100,186793100,34150,34150,34200,34150,46
20241122,124000,185220700,34200,34150,34200,34150,67
20241122,123900,182929650,34150,34150,34200,34150,36
20241122,123800,181698750,34150,34150,34150,34150,12
20241122,123700,181288950,34150,34150,34150,34150,15
20241122,123600,180776700,34150,34150,34150,34150,3
20241122,123500,180674250,34150,34150,34150,34150,18
20241122,123400,180059550,34150,34100,34150,34100,129
20241122,123300,175654650,34100,34100,34100,34100,7
20241122,123200,175415950,34150,34100,34150,34050,410
20241122,123100,161439750,34100,34100,34100,34100,7
20241122,123000,161201050,34100,34100,34100,34100,26
20241122,122900,160314450,34100,34100,34100,34100,0
20241122,122800,160314450,34100,34100,34100,34100,12
20241122,122700,159905250,34100,34100,34100,34100,13
20241122,122600,159461950,34100,34100,34100,34100,8
20241122,122500,159189150,34150,34150,34150,34150,58
20241122,122400,157208450,34150,34150,34250,34150,125
20241122,122300,152939600,34100,34100,34100,34100,9
20241122,122200,152632700,34100,34100,34100,34100,16
20241122,122100,152087100,34100,34050,34100,34050,48
20241122,122000,150450500,34050,34100,34100,34050,205
20241122,121900,143462850,34100,34100,34150,34100,10
20241122,121800,143121800,34100,34100,34100,34100,8
20241122,121700,142849000,34100,34100,34100,34100,13
20241122,121600,142405700,34100,34100,34100,34100,36
20241122,121500,141178100,34100,34100,34100,34100,19
20241122,121400,140530200,34100,34100,34100,34100,4
20241122,121300,140393800,34100,34100,34100,34100,5
20241122,121200,140223300,34100,34100,34100,34100,18
20241122,121100,139609500,34100,34150,34150,34100,11
20241122,121000,139234350,34100,34100,34100,34100,3
20241122,120900,139132050,34100,34100,34100,34100,17
20241122,120800,138552350,34100,34100,34100,34100,8
20241122,120700,138279550,34100,34100,34100,34100,14
20241122,120600,137802150,34100,34100,34100,34100,17
20241122,120500,137222450,34100,34100,34100,34100,9
20241122,120400,136915550,34100,34100,34100,34100,21
20241122,120300,136199450,34100,34100,34100,34100,0
20241122,120200,136199450,34100,34100,34100,34100,17
20241122,120100,135619750,34100,34100,34100,34100,8
20241122,120000,135346950,34100,34100,34100,34100,11
20241122,115900,134971850,34100,34150,34150,34100,104
20241122,115800,131420450,34150,34150,34150,34150,3
20241122,115700,131318000,34150,34150,34150,34150,8
20241122,115600,131044800,34150,34150,34150,34150,21
20241122,115500,130327650,34150,34150,34150,34150,5
20241122,115400,130156900,34150,34150,34150,34150,9
20241122,115300,129849550,34150,34150,34200,34150,12
20241122,115200,129439700,34150,34150,34150,34150,10
20241122,115100,129098200,34150,34150,34150,34150,11
20241122,115000,128722550,34150,34150,34150,34150,9
20241122,114900,128415200,34150,34200,34200,34150,19
20241122,114800,127766300,34150,34150,34150,34150,4
20241122,114700,127629700,34150,34150,34150,34150,9
20241122,114600,127322350,34150,34150,34150,34150,16
20241122,114500,126775950,34150,34150,34150,34150,9
20241122,114400,126468600,34150,34200,34200,34150,4
20241122,114300,126331950,34150,34150,34150,34150,17
20241122,114200,125751400,34150,34150,34150,34150,8
20241122,114100,125478200,34150,34150,34150,34150,15
20241122,114000,124965950,34150,34150,34150,34150,8
20241122,113900,124692750,34150,34150,34150,34150,6
20241122,113800,124487850,34150,34150,34150,34150,15
20241122,113700,123975600,34150,34150,34150,34150,13
20241122,113600,123531650,34200,34150,34200,34150,9
20241122,113500,123224200,34150,34200,34200,34150,6
20241122,113400,123019250,34150,34150,34150,34150,20
20241122,113300,122336250,34200,34150,34200,34150,12
20241122,113200,121926350,34150,34150,34150,34150,2
20241122,113100,121858050,34150,34150,34150,34150,13
20241122,113000,121414100,34150,34150,34150,34150,20
20241122,112900,120731100,34150,34150,34150,34150,3
20241122,112800,120628650,34150,34200,34200,34150,183
20241122,112700,114371250,34200,34200,34200,34200,5
20241122,112600,114200250,34200,34200,34200,34200,78
20241122,112500,111532650,34200,34200,34200,34200,14
20241122,112400,111053850,34200,34200,34250,34200,7
20241122,112300,110814400,34200,34200,34200,34200,12
20241122,112200,110404000,34200,34200,34200,34200,15
20241122,112100,109891000,34200,34200,34200,34200,6
20241122,112000,109685800,34200,34200,34200,34200,10
20241122,111900,109343800,34200,34200,34200,34200,16
20241122,111800,108796600,34200,34200,34200,34200,4
20241122,111700,108659800,34200,34200,34250,34200,14
20241122,111600,108180950,34200,34200,34250,34200,9
20241122,111500,107873050,34200,34200,34200,34200,23
20241122,111400,107086450,34200,34200,34200,34200,0
20241122,111300,107086450,34200,34200,34200,34200,6
20241122,111200,106881250,34250,34200,34250,34200,20
20241122,111100,106197200,34200,34200,34200,34200,13
20241122,111000,105752600,34200,34200,34200,34200,7
20241122,110900,105513200,34200,34200,34200,34200,10
20241122,110800,105171200,34200,34200,34200,34200,9
20241122,110700,104863400,34200,34200,34200,34200,17
20241122,110600,104282000,34200,34200,34200,34200,10
20241122,110500,103940000,34200,34200,34200,34200,0
20241122,110400,103940000,34200,34200,34200,34200,23
20241122,110300,103153400,34200,34200,34200,34200,7
20241122,110200,102914000,34200,34200,34200,34200,13
20241122,110100,102469400,34250,34250,34250,34250,0
20241122,110000,102469400,34250,34250,34250,34250,14
20241122,105900,101989900,34250,34250,34250,34250,11
20241122,105800,101613150,34250,34250,34250,34250,2
20241122,105700,101544650,34250,34250,34250,34250,4
20241122,105600,101407650,34250,34250,34250,34250,10
20241122,105500,101065150,34250,34250,34250,34250,0
20241122,105400,101065150,34250,34250,34250,34250,2
20241122,105300,100996650,34250,34250,34250,34250,9
20241122,105200,100688400,34250,34250,34250,34250,7
20241122,105100,100448650,34250,34250,34250,34250,7
20241122,105000,100208900,34250,34250,34250,34250,4
20241122,104900,100071900,34250,34250,34250,34250,12
20241122,104800,99660900,34400,34300,34400,34300,24
20241122,104700,98837600,34250,34250,34250,34250,7
20241122,104600,98597850,34250,34250,34250,34250,0
20241122,104500,98597850,34250,34250,34250,34250,11
20241122,104400,98221100,34250,34250,34250,34250,4
20241122,104300,98084100,34250,34250,34250,34250,3
20241122,104200,97981350,34400,34250,34400,34250,16
20241122,104100,97432700,34300,34250,34300,34250,15
20241122,104000,96918850,34250,34250,34250,34250,0
20241122,103900,96918850,34250,34250,34250,34250,2
20241122,103800,96850350,34250,34250,34250,34250,8
20241122,103700,96576350,34250,34250,34250,34250,7
20241122,103600,96336600,34250,34250,34250,34250,2
20241122,103500,96268100,34300,34250,34300,34250,6
20241122,103400,96062500,34250,34250,34250,34250,13
20241122,103300,95617250,34300,34300,34300,34300,0
20241122,103200,95617250,34300,34300,34300,34250,8
20241122,103100,95342950,34250,34300,34300,34250,6
20241122,103000,95137350,34250,34300,34300,34250,11
20241122,102900,94760400,34250,34250,34250,34250,0
20241122,102800,94760400,34250,34250,34250,34250,7
20241122,102700,94520650,34250,34250,34250,34250,5
20241122,102600,94349400,34250,34250,34250,34250,8
20241122,102500,94075400,34250,34250,34250,34250,0
20241122,102400,94075400,34250,34250,34250,34250,4
20241122,102300,93938400,34250,34250,34250,34250,5
20241122,102200,93767150,34250,34250,34250,34250,10
20241122,102100,93424650,34300,34300,34300,34300,4
20241122,102000,93287450,34300,34300,34300,34300,0
20241122,101900,93287450,34300,34300,34300,34300,73
20241122,101800,90783550,34450,34450,34450,34450,0
20241122,101700,90783550,34450,34300,34450,34300,12
20241122,101600,90370750,34300,34250,34350,34250,128
20241122,101500,85980500,34250,34300,34400,34250,16
20241122,101400,85432150,34400,34300,34400,34300,5
20241122,101300,85260450,34400,34250,34400,34250,8
20241122,101200,84986250,34250,34250,34250,34250,5
20241122,101100,84815000,34250,34300,34350,34250,15
20241122,101000,84301100,34300,34300,34300,34300,15
20241122,100900,83786600,34300,34300,34300,34300,8
20241122,100800,83512200,34300,34300,34300,34300,5
20241122,100700,83340700,34300,34300,34300,34300,16
20241122,100600,82791900,34300,34300,34400,34300,16
20241122,100500,82242500,34300,34300,34300,34300,0
20241122,100400,82242500,34300,34300,34300,34300,13
20241122,100300,81796600,34300,34350,34400,34300,7
20241122,100200,81556300,34400,34300,34400,34300,13
20241122,100100,81109800,34350,34350,34350,34350,83
20241122,100000,78258750,34350,34350,34350,34350,17
20241122,095900,77674800,34350,34350,34350,34350,0
20241122,095800,77674800,34350,34400,34400,34350,6
20241122,095700,77468500,34350,34350,34350,34350,4
20241122,095600,77331100,34350,34350,34350,34350,14
20241122,095500,76850200,34400,34400,34400,34400,7
20241122,095400,76609400,34350,34350,34350,34350,6
20241122,095300,76403300,34350,34300,34350,34300,35
20241122,095200,75201300,34300,34300,34300,34300,5
20241122,095100,75029800,34300,34300,34300,34300,3
20241122,095000,74926900,34350,34350,34350,34350,1
20241122,094900,74892550,34300,34300,34300,34300,11
20241122,094800,74515250,34300,34350,34350,34300,3
20241122,094700,74412300,34350,34350,34350,34350,30
20241122,094600,73381800,34300,34300,34300,34300,0
20241122,094500,73381800,34300,34300,34300,34300,14
20241122,094400,72901600,34300,34300,34300,34300,5
20241122,094300,72730100,34300,34350,34350,34300,2
20241122,094200,72661450,34350,34350,34350,34350,4
20241122,094100,72524050,34300,34350,34400,34300,363
20241122,094000,60040550,34350,34350,34350,34350,5
20241122,093900,59868800,34350,34350,34350,34350,25
20241122,093800,59010050,34350,34350,34350,34350,9
20241122,093700,58700900,34350,34350,34350,34350,7
20241122,093600,58460450,34400,34400,34400,34400,17
20241122,093500,57875650,34400,34400,34400,34400,4
20241122,093400,57738050,34450,34400,34450,34400,12
20241122,093300,57325200,34400,34400,34400,34400,0
20241122,093200,57325200,34400,34400,34400,34400,7
20241122,093100,57084400,34500,34400,34500,34400,63
20241122,093000,54917100,34350,34350,34350,34350,11
20241122,092900,54539250,34350,34350,34350,34350,4
20241122,092800,54401850,34350,34350,34350,34350,18
20241122,092700,53783550,34400,34300,34400,34300,301
20241122,092600,43430400,34250,34250,34250,34250,12
20241122,092500,43019400,34400,34350,34400,34350,3
20241122,092400,42916300,34400,34250,34400,34250,106
20241122,092300,39273300,34250,34200,34250,34200,10
20241122,092200,38931150,34250,34250,34250,34250,9
20241122,092100,38622900,34250,34250,34300,34200,5
20241122,092000,38451700,34200,34200,34200,34200,0
20241122,091900,38451700,34200,34200,34200,34200,17
20241122,091800,37870300,34200,34200,34200,34200,0
20241122,091700,37870300,34200,34200,34200,34200,2
20241122,091600,37801900,34200,34200,34200,34200,4
20241122,091500,37665100,34200,34250,34250,34200,13
20241122,091400,37220300,34250,34250,34250,34250,1
20241122,091300,37186050,34250,34200,34300,34200,12
20241122,091200,36775350,34300,34250,34350,34150,13
20241122,091100,36330550,34150,34150,34250,34100,122
20241122,091000,32158850,34100,34300,34300,34100,304
20241122,090900,21765300,34250,34150,34350,34150,37
20241122,090800,20497100,34100,34050,34100,34000,140
20241122,090700,15734600,34000,34400,34400,34000,278
20241122,090600,6226900,34400,34400,34400,34400,2
20241122,090500,6158100,34400,34400,34400,34400,0
20241122,090400,6158100,34400,34400,34400,34350,131
20241122,090300,1652200,34400,34400,34400,34400,46
20241122,090200,69800,34900,34900,34900,34900,0
20241122,090100,69800,34900,34900,34900,34900,0
20241122,090000,69800,34900,34900,34900,34900,2