KissMeData/082920/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195200,2573953950,21050,21050,21050,21050,2810
20241122,195100,2573953950,21050,21050,21050,21050,0
20241122,195000,2573953950,21050,21050,21050,21050,0
20241122,194900,2573953950,21050,21050,21050,21050,0
20241122,194800,2573953950,21050,21050,21050,21050,0
20241122,194700,2573953950,21050,21050,21050,21050,0
20241122,194600,2573953950,21050,21050,21050,21050,0
20241122,194500,2573953950,21050,21050,21050,21050,0
20241122,194400,2573953950,21050,21050,21050,21050,0
20241122,194300,2573953950,21050,21050,21050,21050,0
20241122,194200,2573953950,21050,21050,21050,21050,0
20241122,194100,2573953950,21050,21050,21050,21050,0
20241122,194000,2573953950,21050,21050,21050,21050,0
20241122,193900,2573953950,21050,21050,21050,21050,0
20241122,193800,2573953950,21050,21050,21050,21050,0
20241122,193700,2573953950,21050,21050,21050,21050,0
20241122,193600,2573953950,21050,21050,21050,21050,0
20241122,193500,2573953950,21050,21050,21050,21050,0
20241122,193400,2573953950,21050,21050,21050,21050,0
20241122,193300,2573953950,21050,21050,21050,21050,0
20241122,193200,2573953950,21050,21050,21050,21050,0
20241122,193100,2573953950,21050,21050,21050,21050,0
20241122,193000,2573953950,21050,21050,21050,21050,0
20241122,192900,2573953950,21050,21050,21050,21050,0
20241122,192800,2573953950,21050,21050,21050,21050,0
20241122,192700,2573953950,21050,21050,21050,21050,0
20241122,192600,2573953950,21050,21050,21050,21050,0
20241122,192500,2573953950,21050,21050,21050,21050,0
20241122,192400,2573953950,21050,21050,21050,21050,0
20241122,192300,2573953950,21050,21050,21050,21050,0
20241122,192200,2573953950,21050,21050,21050,21050,2810
20241122,192100,2573953950,21050,21050,21050,21050,0
20241122,192000,2573953950,21050,21050,21050,21050,0
20241122,191900,2573953950,21050,21050,21050,21050,0
20241122,191800,2573953950,21050,21050,21050,21050,0
20241122,191700,2573953950,21050,21050,21050,21050,0
20241122,191600,2573953950,21050,21050,21050,21050,0
20241122,191500,2573953950,21050,21050,21050,21050,0
20241122,191400,2573953950,21050,21050,21050,21050,0
20241122,191300,2573953950,21050,21050,21050,21050,0
20241122,191200,2573953950,21050,21050,21050,21050,0
20241122,191100,2573953950,21050,21050,21050,21050,0
20241122,191000,2573953950,21050,21050,21050,21050,0
20241122,190900,2573953950,21050,21050,21050,21050,0
20241122,190800,2573953950,21050,21050,21050,21050,0
20241122,190700,2573953950,21050,21050,21050,21050,0
20241122,190600,2573953950,21050,21050,21050,21050,0
20241122,190500,2573953950,21050,21050,21050,21050,0
20241122,190400,2573953950,21050,21050,21050,21050,0
20241122,190300,2573953950,21050,21050,21050,21050,0
20241122,190200,2573953950,21050,21050,21050,21050,0
20241122,190100,2573953950,21050,21050,21050,21050,0
20241122,190000,2573953950,21050,21050,21050,21050,0
20241122,185900,2573953950,21050,21050,21050,21050,0
20241122,185800,2573953950,21050,21050,21050,21050,0
20241122,185700,2573953950,21050,21050,21050,21050,0
20241122,185600,2573953950,21050,21050,21050,21050,0
20241122,185500,2573953950,21050,21050,21050,21050,0
20241122,185400,2573953950,21050,21050,21050,21050,0
20241122,185300,2573953950,21050,21050,21050,21050,0
20241122,185200,2573953950,21050,21050,21050,21050,2810
20241122,185100,2573953950,21050,21050,21050,21050,0
20241122,185000,2573953950,21050,21050,21050,21050,0
20241122,184900,2573953950,21050,21050,21050,21050,0
20241122,184800,2573953950,21050,21050,21050,21050,0
20241122,184700,2573953950,21050,21050,21050,21050,0
20241122,184600,2573953950,21050,21050,21050,21050,0
20241122,184500,2573953950,21050,21050,21050,21050,0
20241122,184400,2573953950,21050,21050,21050,21050,0
20241122,184300,2573953950,21050,21050,21050,21050,0
20241122,184200,2573953950,21050,21050,21050,21050,0
20241122,184100,2573953950,21050,21050,21050,21050,0
20241122,184000,2573953950,21050,21050,21050,21050,0
20241122,183900,2573953950,21050,21050,21050,21050,0
20241122,183800,2573953950,21050,21050,21050,21050,0
20241122,183700,2573953950,21050,21050,21050,21050,0
20241122,183600,2573953950,21050,21050,21050,21050,0
20241122,183500,2573953950,21050,21050,21050,21050,0
20241122,183400,2573953950,21050,21050,21050,21050,0
20241122,183300,2573953950,21050,21050,21050,21050,0
20241122,183200,2573953950,21050,21050,21050,21050,0
20241122,183100,2573953950,21050,21050,21050,21050,0
20241122,183000,2573953950,21050,21050,21050,21050,0
20241122,182900,2573953950,21050,21050,21050,21050,0
20241122,182800,2573953950,21050,21050,21050,21050,0
20241122,182700,2573953950,21050,21050,21050,21050,0
20241122,182600,2573953950,21050,21050,21050,21050,0
20241122,182500,2573953950,21050,21050,21050,21050,0
20241122,182400,2573953950,21050,21050,21050,21050,0
20241122,182300,2573953950,21050,21050,21050,21050,0
20241122,182200,2573953950,21050,21050,21050,21050,2810
20241122,182100,2573953950,21050,21050,21050,21050,0
20241122,182000,2573953950,21050,21050,21050,21050,0
20241122,181900,2573953950,21050,21050,21050,21050,0
20241122,181800,2573953950,21050,21050,21050,21050,0
20241122,181700,2573953950,21050,21050,21050,21050,0
20241122,181600,2573953950,21050,21050,21050,21050,0
20241122,181500,2573953950,21050,21050,21050,21050,0
20241122,181400,2573953950,21050,21050,21050,21050,0
20241122,181300,2573953950,21050,21050,21050,21050,0
20241122,181200,2573953950,21050,21050,21050,21050,0
20241122,181100,2573953950,21050,21050,21050,21050,0
20241122,181000,2573953950,21050,21050,21050,21050,0
20241122,180900,2573953950,21050,21050,21050,21050,0
20241122,180800,2573953950,21050,21050,21050,21050,0
20241122,180700,2573953950,21050,21050,21050,21050,0
20241122,180600,2573953950,21050,21050,21050,21050,0
20241122,180500,2573953950,21050,21050,21050,21050,0
20241122,180400,2573953950,21050,21050,21050,21050,0
20241122,180300,2573953950,21050,21050,21050,21050,0
20241122,180200,2573953950,21050,21050,21050,21050,0
20241122,180100,2573953950,21050,21050,21050,21050,0
20241122,180000,2573953950,21050,21050,21050,21050,0
20241122,175900,2573953950,21050,21050,21050,21050,0
20241122,175800,2573953950,21050,21050,21050,21050,0
20241122,175700,2573953950,21050,21050,21050,21050,0
20241122,175600,2573953950,21050,21050,21050,21050,0
20241122,175500,2573953950,21050,21050,21050,21050,0
20241122,175400,2573953950,21050,21050,21050,21050,0
20241122,175300,2573953950,21050,21050,21050,21050,0
20241122,175200,2573953950,21050,21050,21050,21050,2810
20241122,175100,2573953950,21050,21050,21050,21050,0
20241122,175000,2573953950,21050,21050,21050,21050,0
20241122,174900,2573953950,21050,21050,21050,21050,0
20241122,174800,2573953950,21050,21050,21050,21050,0
20241122,174700,2573953950,21050,21050,21050,21050,0
20241122,174600,2573953950,21050,21050,21050,21050,0
20241122,174500,2573953950,21050,21050,21050,21050,0
20241122,174400,2573953950,21050,21050,21050,21050,0
20241122,174300,2573953950,21050,21050,21050,21050,0
20241122,174200,2573953950,21050,21050,21050,21050,0
20241122,174100,2573953950,21050,21050,21050,21050,0
20241122,174000,2573953950,21050,21050,21050,21050,0
20241122,173900,2573953950,21050,21050,21050,21050,0
20241122,173800,2573953950,21050,21050,21050,21050,0
20241122,173700,2573953950,21050,21050,21050,21050,0
20241122,173600,2573953950,21050,21050,21050,21050,0
20241122,173500,2573953950,21050,21050,21050,21050,0
20241122,173400,2573953950,21050,21050,21050,21050,0
20241122,173300,2573953950,21050,21050,21050,21050,0
20241122,173200,2573953950,21050,21050,21050,21050,0
20241122,173100,2573953950,21050,21050,21050,21050,0
20241122,173000,2573953950,21050,21050,21050,21050,0
20241122,172900,2573953950,21050,21050,21050,21050,0
20241122,172800,2573953950,21050,21050,21050,21050,0
20241122,172700,2573953950,21050,21050,21050,21050,0
20241122,172600,2573953950,21050,21050,21050,21050,0
20241122,172500,2573953950,21050,21050,21050,21050,0
20241122,172400,2573953950,21050,21050,21050,21050,0
20241122,172300,2573953950,21050,21050,21050,21050,0
20241122,172200,2573953950,21050,21050,21050,21050,2810
20241122,172100,2573953950,21050,21050,21050,21050,0
20241122,172000,2573953950,21050,21050,21050,21050,0
20241122,171900,2573953950,21050,21050,21050,21050,0
20241122,171800,2573953950,21050,21050,21050,21050,0
20241122,171700,2573953950,21050,21050,21050,21050,0
20241122,171600,2573953950,21050,21050,21050,21050,0
20241122,171500,2573953950,21050,21050,21050,21050,0
20241122,171400,2573953950,21050,21050,21050,21050,0
20241122,171300,2573953950,21050,21050,21050,21050,0
20241122,171200,2573953950,21050,21050,21050,21050,0
20241122,171100,2573953950,21050,21050,21050,21050,0
20241122,171000,2573953950,21050,21050,21050,21050,0
20241122,170900,2573953950,21050,21050,21050,21050,0
20241122,170800,2573953950,21050,21050,21050,21050,0
20241122,170700,2573953950,21050,21050,21050,21050,0
20241122,170600,2573953950,21050,21050,21050,21050,0
20241122,170500,2573953950,21050,21050,21050,21050,0
20241122,170400,2573953950,21050,21050,21050,21050,0
20241122,170300,2573953950,21050,21050,21050,21050,0
20241122,170200,2573953950,21050,21050,21050,21050,0
20241122,170100,2573953950,21050,21050,21050,21050,0
20241122,170000,2573953950,21050,21050,21050,21050,0
20241122,165900,2573953950,21050,21050,21050,21050,0
20241122,165800,2573953950,21050,21050,21050,21050,0
20241122,165700,2573953950,21050,21050,21050,21050,0
20241122,165600,2573953950,21050,21050,21050,21050,0
20241122,165500,2573953950,21050,21050,21050,21050,0
20241122,165400,2573953950,21050,21050,21050,21050,0
20241122,165300,2573953950,21050,21050,21050,21050,0
20241122,165200,2573953950,21050,21050,21050,21050,2810
20241122,165100,2573953950,21050,21050,21050,21050,0
20241122,165000,2573953950,21050,21050,21050,21050,0
20241122,164900,2573953950,21050,21050,21050,21050,0
20241122,164800,2573953950,21050,21050,21050,21050,0
20241122,164700,2573953950,21050,21050,21050,21050,0
20241122,164600,2573953950,21050,21050,21050,21050,0
20241122,164500,2573953950,21050,21050,21050,21050,0
20241122,164400,2573953950,21050,21050,21050,21050,0
20241122,164300,2573953950,21050,21050,21050,21050,0
20241122,164200,2573953950,21050,21050,21050,21050,0
20241122,164100,2573953950,21050,21050,21050,21050,0
20241122,164000,2573953950,21050,21050,21050,21050,0
20241122,163900,2573953950,21050,21050,21050,21050,0
20241122,163800,2573953950,21050,21050,21050,21050,0
20241122,163700,2573953950,21050,21050,21050,21050,0
20241122,163600,2573953950,21050,21050,21050,21050,0
20241122,163500,2573953950,21050,21050,21050,21050,0
20241122,163400,2573953950,21050,21050,21050,21050,0
20241122,163300,2573953950,21050,21050,21050,21050,0
20241122,163200,2573953950,21050,21050,21050,21050,0
20241122,163100,2573953950,21050,21050,21050,21050,0
20241122,163000,2573953950,21050,21050,21050,21050,0
20241122,162900,2573953950,21050,21050,21050,21050,0
20241122,162800,2573953950,21050,21050,21050,21050,0
20241122,162700,2573953950,21050,21050,21050,21050,0
20241122,162600,2573953950,21050,21050,21050,21050,0
20241122,162500,2573953950,21050,21050,21050,21050,0
20241122,162400,2573953950,21050,21050,21050,21050,0
20241122,162300,2573953950,21050,21050,21050,21050,0
20241122,162200,2573953950,21050,21050,21050,21050,2810
20241122,162100,2573953950,21050,21050,21050,21050,0
20241122,162000,2573953950,21050,21050,21050,21050,0
20241122,161900,2573953950,21050,21050,21050,21050,0
20241122,161800,2573953950,21050,21050,21050,21050,0
20241122,161700,2573953950,21050,21050,21050,21050,0
20241122,161600,2573953950,21050,21050,21050,21050,0
20241122,161500,2573953950,21050,21050,21050,21050,0
20241122,161400,2573953950,21050,21050,21050,21050,0
20241122,161300,2573953950,21050,21050,21050,21050,0
20241122,161200,2573953950,21050,21050,21050,21050,0
20241122,161100,2573953950,21050,21050,21050,21050,0
20241122,161000,2573953950,21050,21050,21050,21050,0
20241122,160900,2573953950,21050,21050,21050,21050,0
20241122,160800,2573953950,21050,21050,21050,21050,0
20241122,160700,2573953950,21050,21050,21050,21050,0
20241122,160600,2573953950,21050,21050,21050,21050,0
20241122,160500,2573953950,21050,21050,21050,21050,0
20241122,160400,2573953950,21050,21050,21050,21050,0
20241122,160300,2573953950,21050,21050,21050,21050,0
20241122,160200,2573953950,21050,21050,21050,21050,0
20241122,160100,2573953950,21050,21050,21050,21050,0
20241122,160000,2573953950,21050,21050,21050,21050,0
20241122,155900,2573953950,21050,21050,21050,21050,0
20241122,155800,2573953950,21050,21050,21050,21050,0
20241122,155700,2573953950,21050,21050,21050,21050,0
20241122,155600,2573953950,21050,21050,21050,21050,0
20241122,155500,2573953950,21050,21050,21050,21050,0
20241122,155400,2573953950,21050,21050,21050,21050,0
20241122,155300,2573953950,21050,21050,21050,21050,0
20241122,155200,2573953950,21050,21050,21050,21050,2810
20241122,155100,2573953950,21050,21050,21050,21050,0
20241122,155000,2573953950,21050,21050,21050,21050,0
20241122,154900,2573953950,21050,21050,21050,21050,0
20241122,154800,2573953950,21050,21050,21050,21050,0
20241122,154700,2573953950,21050,21050,21050,21050,0
20241122,154600,2573953950,21050,21050,21050,21050,0
20241122,154500,2573953950,21050,21050,21050,21050,0
20241122,154400,2573953950,21050,21050,21050,21050,0
20241122,154300,2573953950,21050,21050,21050,21050,0
20241122,154200,2573953950,21050,21050,21050,21050,0
20241122,154100,2573953950,21050,21050,21050,21050,0
20241122,154000,2573953950,21050,21050,21050,21050,0
20241122,153900,2573953950,21050,21050,21050,21050,0
20241122,153800,2573953950,21050,21050,21050,21050,0
20241122,153700,2573953950,21050,21050,21050,21050,0
20241122,153600,2573953950,21050,21050,21050,21050,0
20241122,153500,2573953950,21050,21050,21050,21050,0
20241122,153400,2573953950,21050,21050,21050,21050,0
20241122,153300,2573953950,21050,21050,21050,21050,0
20241122,153200,2573953950,21050,21050,21050,21050,0
20241122,153100,2573953950,21050,21050,21050,21050,0
20241122,153000,2573953950,21050,21050,21050,21050,2810
20241122,152900,2514803450,21150,21150,21150,21150,0
20241122,152800,2514803450,21150,21150,21150,21150,0
20241122,152700,2514803450,21150,21150,21150,21150,0
20241122,152600,2514803450,21150,21150,21150,21150,0
20241122,152500,2514803450,21150,21150,21150,21150,0
20241122,152400,2514803450,21150,21150,21150,21150,0
20241122,152300,2514803450,21150,21150,21150,21150,0
20241122,152200,2514803450,21150,21150,21150,21150,0
20241122,152100,2514803450,21150,21150,21150,21150,0
20241122,152000,2514803450,21150,21150,21150,21150,0
20241122,151900,2514803450,21150,21100,21150,21050,1045
20241122,151800,2492752800,21050,21050,21050,21050,4
20241122,151700,2492668600,21100,21050,21100,21050,58
20241122,151600,2491447350,21150,21050,21150,21050,275
20241122,151500,2485638000,21100,21100,21100,21100,134
20241122,151400,2482810600,21050,21150,21150,21050,69
20241122,151300,2481356050,21150,21050,21150,21050,661
20241122,151200,2467406450,21050,21050,21100,21050,215
20241122,151100,2462880500,21050,21050,21050,21050,10
20241122,151000,2462670000,21000,21050,21100,21000,276
20241122,150900,2456860250,21050,21050,21050,21050,0
20241122,150800,2456860250,21050,20950,21050,20950,377
20241122,150700,2448924550,20900,21000,21000,20900,140
20241122,150600,2445984650,20950,20850,20950,20850,141
20241122,150500,2443031300,20850,20950,20950,20850,2371
20241122,150400,2393457800,20950,21000,21000,20950,13
20241122,150300,2393185050,21000,20950,21000,20950,103
20241122,150200,2391022100,20950,21000,21000,20950,176
20241122,150100,2387326300,21050,21000,21050,21000,135
20241122,150000,2384490600,21000,20950,21000,20950,249
20241122,145900,2379262150,20950,20950,20950,20950,35
20241122,145800,2378528900,20950,20950,21000,20950,182
20241122,145700,2374715950,20950,20950,21000,20950,6
20241122,145600,2374590100,20950,20950,21000,20950,22
20241122,145500,2374128950,20950,20950,20950,20950,14
20241122,145400,2373835650,20950,20950,20950,20950,2
20241122,145300,2373793750,20950,21000,21050,20950,279
20241122,145200,2367935050,21050,21000,21050,21000,15
20241122,145100,2367619850,21000,21000,21000,21000,33
20241122,145000,2366926850,21000,21000,21000,21000,12
20241122,144900,2366674850,21000,21050,21050,21000,12
20241122,144800,2366422450,21000,21000,21050,21000,11
20241122,144700,2366191400,21000,21000,21050,21000,11
20241122,144600,2365960300,21000,21000,21000,21000,42
20241122,144500,2365078300,21000,21050,21050,21000,39
20241122,144400,2364257850,21050,21000,21050,21000,202
20241122,144300,2360008050,21000,20950,21000,20950,280
20241122,144200,2354128100,20950,21000,21000,20900,162
20241122,144100,2350734500,20950,20950,21000,20900,9
20241122,144000,2350545850,20900,20950,21000,20900,468
20241122,143900,2340749950,20950,20950,20950,20950,12
20241122,143800,2340498550,21050,21050,21050,21050,4
20241122,143700,2340414350,21000,21000,21000,20900,21
20241122,143600,2339974350,20900,21000,21000,20900,508
20241122,143500,2329351550,21000,21000,21000,21000,1
20241122,143400,2329330550,21050,20900,21050,20900,20
20241122,143300,2328910400,21000,20900,21000,20900,45
20241122,143200,2327966200,20900,21050,21050,20900,901
20241122,143100,2309090450,21050,21050,21050,21050,187
20241122,143000,2305154100,21050,21050,21050,21050,8
20241122,142900,2304985700,21000,21050,21050,21000,37
20241122,142800,2304207400,21000,21000,21000,21000,11
20241122,142700,2303976400,21050,21050,21050,21050,228
20241122,142600,2299177000,21050,20950,21100,20950,16
20241122,142500,2298841050,20950,20950,20950,20950,10
20241122,142400,2298631550,21100,21100,21100,20900,1026
20241122,142300,2277089950,21050,21100,21100,21050,23
20241122,142200,2276605400,21050,21050,21050,21050,15
20241122,142100,2276289650,21000,21000,21000,21000,631
20241122,142000,2263038650,21000,21000,21050,21000,36
20241122,141900,2262281400,21050,21050,21050,21000,234
20241122,141800,2257367000,21000,21000,21000,21000,9
20241122,141700,2257178000,21000,21000,21000,21000,339
20241122,141600,2250059000,21000,21050,21050,21000,33
20241122,141500,2249365800,21050,21050,21050,21000,246
20241122,141400,2244187950,21100,21050,21100,21050,12
20241122,141300,2243935250,21050,21050,21050,21050,2
20241122,141200,2243893150,21050,21050,21050,21050,111
20241122,141100,2241556600,21050,21100,21100,21050,18
20241122,141000,2241177600,21000,21000,21050,21000,89
20241122,140900,2239307000,21000,20950,21000,20950,14
20241122,140800,2239013500,21000,21000,21000,21000,8
20241122,140700,2238845500,20950,20950,20950,20950,12
20241122,140600,2238594100,20950,20950,20950,20950,11
20241122,140500,2238363650,20950,20950,20950,20950,2
20241122,140400,2238321750,20950,20950,21050,20950,336
20241122,140300,2231264950,20950,20950,20950,20950,501
20241122,140200,2220769000,20950,20950,20950,20950,13
20241122,140100,2220496650,20950,21000,21000,20950,12
20241122,140000,2220245100,20950,20950,21000,20950,8
20241122,135900,2220077250,20950,20950,21000,20950,19
20241122,135800,2219678950,20950,20950,20950,20950,30
20241122,135700,2219050450,21000,20950,21000,20950,11
20241122,135600,2218819500,21000,21000,21000,20950,22
20241122,135500,2218358050,20950,20950,20950,20950,0
20241122,135400,2218358050,20950,20950,20950,20950,171
20241122,135300,2214775600,21000,21000,21000,20950,17
20241122,135200,2214419050,20950,20950,20950,20950,2
20241122,135100,2214377150,20950,20950,21000,20950,12
20241122,135000,2214125650,20950,20950,20950,20950,53
20241122,134900,2213015300,21000,20950,21000,20950,11
20241122,134800,2212784350,20950,20950,20950,20950,10
20241122,134700,2212574850,20950,20950,20950,20950,10
20241122,134600,2212365350,20950,21000,21000,20950,5
20241122,134500,2212260400,20950,20950,21000,20950,126
20241122,134400,2209620500,20950,20950,20950,20950,2
20241122,134300,2209578600,20950,20950,20950,20950,8
20241122,134200,2209411000,21050,21000,21050,20950,37
20241122,134100,2208634100,20950,20950,20950,20950,3
20241122,134000,2208571250,20950,20950,20950,20950,9
20241122,133900,2208382700,20950,20950,20950,20950,9
20241122,133800,2208194150,20950,21050,21050,20950,173
20241122,133700,2204564700,21000,21000,21000,21000,9
20241122,133600,2204375700,21000,21000,21000,21000,2
20241122,133500,2204333700,21000,21050,21050,21000,13
20241122,133400,2204060450,21000,20950,21000,20950,49
20241122,133300,2203032650,20950,21000,21050,20950,55
20241122,133200,2201877500,21050,21000,21050,21000,311
20241122,133100,2195345050,21000,21050,21050,21000,63
20241122,133000,2194020750,21050,21050,21050,21050,1
20241122,132900,2193999700,21000,21050,21050,21000,21
20241122,132800,2193558100,21050,21050,21100,21050,30
20241122,132700,2192925600,21100,21100,21100,21100,4
20241122,132600,2192841200,21000,21100,21100,21000,11
20241122,132500,2192610000,21050,21000,21050,21000,6
20241122,132400,2192483750,21000,21050,21050,21000,34
20241122,132300,2191768500,21050,21000,21100,21000,37
20241122,132200,2190990200,21000,21000,21000,21000,0
20241122,132100,2190990200,21000,21000,21000,21000,8
20241122,132000,2190822200,21000,21050,21050,21000,29
20241122,131900,2190213050,21050,21050,21050,21000,233
20241122,131800,2185313400,21050,21050,21050,21050,12
20241122,131700,2185060800,21100,21100,21100,21100,167
20241122,131600,2181537100,21100,21150,21150,21100,13
20241122,131500,2181262650,21150,21100,21150,21100,14
20241122,131400,2180967000,21150,21150,21150,21150,2
20241122,131300,2180924700,21100,21100,21100,21100,72
20241122,131200,2179405500,21150,21100,21150,21050,79
20241122,131100,2177738400,21100,21100,21100,21100,35
20241122,131000,2176999900,21050,21050,21050,21000,140
20241122,130900,2174053350,21050,21000,21050,21000,353
20241122,130800,2166626550,21000,21050,21050,21000,16
20241122,130700,2166290200,21050,21000,21050,21000,9
20241122,130600,2166101150,21050,21050,21050,21050,50
20241122,130500,2165048650,21050,21050,21050,21050,77
20241122,130400,2163427800,21100,21000,21100,21000,24
20241122,130300,2162922300,21100,21050,21100,21050,72
20241122,130200,2161406200,21050,21050,21050,21050,10
20241122,130100,2161195700,21000,21050,21050,21000,29
20241122,130000,2160585650,21000,21000,21000,21000,0
20241122,125900,2160585650,21000,21000,21050,21000,170
20241122,125800,2157015550,21050,21050,21050,21050,122
20241122,125700,2154447450,21000,21050,21050,21000,18
20241122,125600,2154069150,21000,21000,21050,20850,3427
20241122,125500,2082331500,21000,21000,21000,21000,1
20241122,125400,2082310500,21000,21100,21100,21000,13
20241122,125300,2082037200,21050,21000,21050,21000,13
20241122,125200,2081763950,21000,21050,21050,21000,3095
20241122,125100,2016693250,21050,21100,21100,21050,330
20241122,125000,2009744150,21150,21150,21150,21150,28
20241122,124900,2009151950,21100,21100,21150,21100,35
20241122,124800,2008413250,21100,21150,21150,21100,25
20241122,124700,2007885650,21150,21150,21150,21150,0
20241122,124600,2007885650,21150,21150,21200,21150,15
20241122,124500,2007568250,21100,21150,21150,21100,11
20241122,124400,2007336050,21150,21150,21150,21150,23
20241122,124300,2006849600,21150,21200,21200,21150,9
20241122,124200,2006659100,21200,21100,21200,21100,1516
20241122,124100,1974671050,21250,21150,21250,21150,526
20241122,124000,1963545450,21200,21200,21200,21150,16
20241122,123900,1963206700,21150,21150,21150,21150,13
20241122,123800,1962931750,21100,21150,21150,21100,15
20241122,123700,1962614900,21150,21150,21200,21150,1308
20241122,123600,1934948700,21150,21150,21150,21150,50
20241122,123500,1933891200,21150,21150,21150,21150,9
20241122,123400,1933700850,21200,21200,21200,21200,533
20241122,123300,1922401250,21200,21200,21200,21200,50
20241122,123200,1921341250,21250,21200,21250,21200,14
20241122,123100,1921044200,21250,21250,21250,21250,8
20241122,123000,1920874200,21200,21200,21200,21200,13
20241122,122900,1920598600,21250,21200,21250,21200,10
20241122,122800,1920386550,21250,21250,21250,21250,2
20241122,122700,1920344050,21250,21250,21250,21200,18
20241122,122600,1919962000,21200,21200,21200,21200,9
20241122,122500,1919771200,21200,21200,21200,21200,50
20241122,122400,1918711200,21200,21250,21250,21200,12
20241122,122300,1918456650,21250,21250,21250,21250,5
20241122,122200,1918350400,21200,21200,21200,21200,31
20241122,122100,1917693200,21200,21200,21200,21200,9
20241122,122000,1917502400,21200,21200,21200,21200,0
20241122,121900,1917502400,21200,21250,21250,21200,1618
20241122,121800,1883178500,21250,21250,21250,21250,48
20241122,121700,1882158500,21300,21250,21300,21250,81
20241122,121600,1880437200,21250,21300,21300,21250,21
20241122,121500,1879990550,21300,21300,21300,21300,98
20241122,121400,1877903150,21300,21350,21350,21300,62
20241122,121300,1876581700,21350,21350,21350,21300,41
20241122,121200,1875707700,21350,21300,21350,21300,48
20241122,121100,1874684450,21300,21300,21300,21300,433
20241122,121000,1865461550,21250,21200,21250,21200,38
20241122,120900,1864654450,21300,21250,21300,21250,448
20241122,120800,1855133300,21300,21300,21300,21250,17
20241122,120700,1854771650,21300,21250,21300,21250,216
20241122,120600,1850181550,21200,21200,21200,21200,50
20241122,120500,1849121550,21250,21250,21250,21200,29
20241122,120400,1848505750,21200,21200,21200,21200,254
20241122,120300,1843120950,21150,21150,21150,21150,9
20241122,120200,1842930600,21150,21150,21150,21150,8
20241122,120100,1842761400,21200,21200,21200,21200,7
20241122,120000,1842613000,21150,21200,21200,21150,348
20241122,115900,1835240700,21200,21200,21200,21200,9
20241122,115800,1835049900,21200,21200,21200,21200,1
20241122,115700,1835028700,21250,21250,21250,21200,17
20241122,115600,1834667900,21250,21200,21300,21200,27
20241122,115500,1834094600,21200,21250,21250,21200,32
20241122,115400,1833415300,21200,21200,21200,21200,11
20241122,115300,1833182100,21250,21250,21250,21250,131
20241122,115200,1830398350,21200,21200,21200,21200,52
20241122,115100,1829295950,21100,21150,21150,21050,4711
20241122,115000,1729892450,21200,21150,21200,21100,172
20241122,114900,1726256150,21100,21200,21200,21000,2218
20241122,114800,1679581450,21200,21200,21200,21200,8
20241122,114700,1679411850,21200,21250,21250,21200,362
20241122,114600,1671736450,21200,21250,21250,21200,10
20241122,114500,1671524000,21200,21200,21200,21200,0
20241122,114400,1671524000,21200,21250,21250,21200,98
20241122,114300,1669444850,21250,21300,21300,21250,13
20241122,114200,1669168400,21350,21350,21350,21350,65
20241122,114100,1667780650,21350,21350,21350,21250,1521
20241122,114000,1635380100,21400,21350,21400,21350,770
20241122,113900,1618940500,21350,21350,21350,21300,9
20241122,113800,1618748600,21350,21350,21350,21300,19
20241122,113700,1618343400,21300,21350,21350,21300,25
20241122,113600,1617810750,21300,21300,21300,21300,310
20241122,113500,1611207750,21300,21300,21300,21250,46
20241122,113400,1610228400,21300,21300,21300,21300,0
20241122,113300,1610228400,21300,21250,21300,21250,68
20241122,113200,1608782900,21250,21250,21250,21250,259
20241122,113100,1603279150,21300,21300,21300,21300,9
20241122,113000,1603087450,21250,21250,21250,21250,29
20241122,112900,1602471200,21250,21250,21250,21250,79
20241122,112800,1600792450,21300,21300,21300,21300,3
20241122,112700,1600728550,21300,21250,21300,21250,93
20241122,112600,1598752050,21250,21250,21250,21250,0
20241122,112500,1598752050,21250,21250,21250,21250,11
20241122,112400,1598518300,21250,21300,21300,21250,13
20241122,112300,1598241850,21300,21250,21300,21250,9
20241122,112200,1598050350,21250,21250,21250,21250,12
20241122,112100,1597795350,21300,21250,21300,21250,130
20241122,112000,1595026800,21300,21250,21300,21250,167
20241122,111900,1591469950,21250,21250,21250,21250,236
20241122,111800,1586454950,21250,21250,21250,21250,75
20241122,111700,1584861200,21150,21150,21200,21150,154
20241122,111600,1581597650,21150,21100,21200,21100,144
20241122,111500,1578552800,21100,21150,21150,21100,601
20241122,111400,1565866650,21150,21200,21200,21150,40
20241122,111300,1565019100,21200,21200,21200,21150,11
20241122,111200,1564786200,21200,21150,21200,21150,7
20241122,111100,1564637900,21150,21150,21150,21150,9
20241122,111000,1564447550,21200,21250,21250,21150,987
20241122,110900,1543548050,21300,21350,21350,21300,38
20241122,110800,1542738500,21250,21250,21250,21250,9
20241122,110700,1542547250,21250,21250,21250,21250,0
20241122,110600,1542547250,21250,21250,21250,21250,26
20241122,110500,1541994750,21250,21200,21250,21200,102
20241122,110400,1539830200,21150,21200,21250,21150,249
20241122,110300,1534553900,21250,21250,21250,21250,1987
20241122,110200,1492330150,21250,21300,21300,21250,530
20241122,110100,1481051600,21300,21350,21350,21300,1139
20241122,110000,1456790750,21350,21450,21450,21350,721
20241122,105900,1441388800,21450,21450,21450,21350,266
20241122,105800,1435693800,21350,21450,21450,21350,112
20241122,105700,1433292200,21450,21450,21450,21350,423
20241122,105600,1424224500,21450,21400,21450,21350,1524
20241122,105500,1391612100,21450,21450,21450,21400,417
20241122,105400,1382667900,21450,21450,21450,21400,179
20241122,105300,1378828600,21500,21350,21500,21350,813
20241122,105200,1361390350,21450,21450,21450,21400,225
20241122,105100,1356566850,21450,21400,21450,21400,180
20241122,105000,1352710700,21400,21450,21450,21350,378
20241122,104900,1344619750,21450,21450,21450,21350,169
20241122,104800,1340995600,21400,21450,21450,21400,142
20241122,104700,1337953600,21400,21350,21450,21350,184
20241122,104600,1334013250,21450,21450,21450,21400,803
20241122,104500,1316820200,21450,21450,21450,21400,420
20241122,104400,1307825700,21450,21400,21450,21400,922
20241122,104300,1288079800,21450,21400,21450,21400,260
20241122,104200,1282512350,21400,21350,21450,21300,2149
20241122,104100,1236722750,21350,21350,21400,21350,190
20241122,104000,1232662800,21350,21350,21350,21350,163
20241122,103900,1229182750,21350,21350,21350,21350,150
20241122,103800,1225980250,21350,21350,21350,21350,165
20241122,103700,1222457500,21350,21350,21350,21350,145
20241122,103600,1219361750,21350,21350,21400,21300,436
20241122,103500,1210061500,21350,21350,21350,21350,107
20241122,103400,1207777050,21350,21450,21450,21350,170
20241122,103300,1204139450,21350,21350,21450,21350,298
20241122,103200,1197763050,21400,21400,21400,21400,195
20241122,103100,1193590050,21350,21400,21400,21300,388
20241122,103000,1185302250,21350,21350,21400,21350,1295
20241122,102900,1157646150,21350,21350,21400,21350,240
20241122,102800,1152516950,21300,21400,21450,21300,449
20241122,102700,1142921150,21450,21450,21450,21400,235
20241122,102600,1137883250,21500,21500,21500,21400,568
20241122,102500,1125696650,21500,21450,21500,21450,234
20241122,102400,1120670450,21450,21450,21450,21400,2159
20241122,102300,1074361000,21450,21450,21450,21450,223
20241122,102200,1069577650,21500,21450,21500,21400,540
20241122,102100,1057980550,21450,21400,21450,21400,204
20241122,102000,1053606750,21450,21350,21450,21350,1386
20241122,101900,1023946500,21400,21400,21400,21400,175
20241122,101800,1020201500,21400,21500,21500,21400,3824
20241122,101700,938231350,21500,21400,21500,21400,2677
20241122,101600,880755050,21450,21400,21450,21400,1549
20241122,101500,847594400,21400,21300,21450,21300,4429
20241122,101400,752890000,21350,21300,21350,21250,659
20241122,101300,738846300,21300,21250,21350,21250,3629
20241122,101200,661540850,21250,21150,21300,21100,5123
20241122,101100,552906600,21100,21150,21150,21100,214
20241122,101000,548380700,21150,21100,21150,21100,959
20241122,100900,528142750,21100,21050,21100,21050,223
20241122,100800,523447450,21050,21000,21050,21000,271
20241122,100700,517745400,21000,21000,21000,21000,118
20241122,100600,515267400,21000,21050,21050,21000,294
20241122,100500,509092400,21050,20950,21050,20950,410
20241122,100400,500476350,21000,21000,21000,21000,297
20241122,100300,494239350,21100,21050,21100,21050,19
20241122,100200,493838700,21050,21100,21100,21050,96
20241122,100100,491815800,21050,21000,21050,20950,807
20241122,100000,474856250,21050,21000,21050,21000,16
20241122,095900,474519500,21050,21100,21100,21050,521
20241122,095800,463551250,21100,21050,21100,21050,570
20241122,095700,451551400,21050,21050,21050,21050,582
20241122,095600,439300300,21050,21050,21050,21050,25
20241122,095500,438774050,21050,21050,21050,21050,9
20241122,095400,438584600,21050,21000,21050,21000,437
20241122,095300,429405950,21000,21000,21000,21000,1427
20241122,095200,399438950,21000,20950,21000,20900,439
20241122,095100,390240950,20900,20950,20950,20900,295
20241122,095000,384061200,20950,20950,20950,20950,47
20241122,094900,383076550,20950,20950,20950,20950,21
20241122,094800,382636600,20900,20950,21000,20900,136
20241122,094700,379787300,20950,21000,21000,20950,557
20241122,094600,368117900,20950,20900,20950,20900,332
20241122,094500,361174700,20900,20950,20950,20900,68
20241122,094400,359752600,20950,21000,21000,20900,112
20241122,094300,357406050,21000,21000,21050,21000,192
20241122,094200,353372400,21050,21000,21050,21000,23
20241122,094100,352888300,21050,21050,21050,21000,459
20241122,094000,343226400,21050,21050,21100,21000,1441
20241122,093900,312891750,21000,21050,21050,21000,984
20241122,093800,292211250,21050,21050,21050,21050,5
20241122,093700,292106000,21000,21000,21000,20950,859
20241122,093600,274067250,20950,21000,21000,20950,505
20241122,093500,263487250,21000,20950,21000,20950,25
20241122,093400,262963250,21000,21000,21000,21000,78
20241122,093300,261325250,21000,21000,21000,21000,19
20241122,093200,260926250,20950,21000,21000,20950,42
20241122,093100,260046000,21000,20900,21000,20900,111
20241122,093000,257718700,21000,20950,21000,20950,19
20241122,092900,257320550,20900,20900,20900,20900,1
20241122,092800,257299650,20950,20950,20950,20850,217
20241122,092700,252764450,20950,21000,21000,20950,41
20241122,092600,251904700,20950,21000,21000,20950,188
20241122,092500,247958050,21000,20950,21000,20950,982
20241122,092400,227362200,20950,20950,20950,20950,28
20241122,092300,226775600,20900,20850,20900,20850,2929
20241122,092200,165702450,20800,20850,20850,20800,281
20241122,092100,159850100,20800,20800,20800,20800,112
20241122,092000,157520500,20750,20850,20850,20750,655
20241122,091900,143897100,20850,20800,20850,20800,87
20241122,091800,142085550,20850,20850,20850,20850,10
20241122,091700,141877050,20850,20800,20850,20800,61
20241122,091600,140607250,20800,20750,20800,20750,220
20241122,091500,136032750,20750,20850,20850,20750,1763
20241122,091400,99367300,20850,20850,20900,20800,852
20241122,091300,81566000,20850,20900,20900,20850,148
20241122,091200,78478700,20950,20900,20950,20900,520
20241122,091100,67609700,20900,20800,20900,20800,203
20241122,091000,63385600,20800,20850,20900,20800,260
20241122,090900,57963650,20850,20800,20850,20800,50
20241122,090800,56923250,20850,20800,20850,20750,700
20241122,090700,42362450,20750,20750,20750,20750,34
20241122,090600,41656950,20750,20700,20750,20700,203
20241122,090500,37453800,20700,20700,20700,20700,100
20241122,090400,35383800,20700,20700,20750,20700,116
20241122,090300,32981900,20650,20700,20700,20650,294
20241122,090200,26896350,20700,20700,20700,20700,100
20241122,090100,24826350,20700,20750,20750,20700,153
20241122,090000,21652850,20800,20800,20850,20800,1035