KissMeData/220100/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,204000,12642497500,21900,21900,21900,21900,6188
20241108,203900,12642497500,21900,21900,21900,21900,0
20241108,203800,12642497500,21900,21900,21900,21900,0
20241108,203700,12642497500,21900,21900,21900,21900,0
20241108,203600,12642497500,21900,21900,21900,21900,0
20241108,203500,12642497500,21900,21900,21900,21900,0
20241108,203400,12642497500,21900,21900,21900,21900,0
20241108,203300,12642497500,21900,21900,21900,21900,0
20241108,203200,12642497500,21900,21900,21900,21900,0
20241108,203100,12642497500,21900,21900,21900,21900,0
20241108,203000,12642497500,21900,21900,21900,21900,0
20241108,202900,12642497500,21900,21900,21900,21900,0
20241108,202800,12642497500,21900,21900,21900,21900,0
20241108,202700,12642497500,21900,21900,21900,21900,0
20241108,202600,12642497500,21900,21900,21900,21900,0
20241108,202500,12642497500,21900,21900,21900,21900,0
20241108,202400,12642497500,21900,21900,21900,21900,0
20241108,202300,12642497500,21900,21900,21900,21900,0
20241108,202200,12642497500,21900,21900,21900,21900,0
20241108,202100,12642497500,21900,21900,21900,21900,0
20241108,202000,12642497500,21900,21900,21900,21900,0
20241108,201900,12642497500,21900,21900,21900,21900,0
20241108,201800,12642497500,21900,21900,21900,21900,0
20241108,201700,12642497500,21900,21900,21900,21900,0
20241108,201600,12642497500,21900,21900,21900,21900,0
20241108,201500,12642497500,21900,21900,21900,21900,0
20241108,201400,12642497500,21900,21900,21900,21900,0
20241108,201300,12642497500,21900,21900,21900,21900,0
20241108,201200,12642497500,21900,21900,21900,21900,0
20241108,201100,12642497500,21900,21900,21900,21900,0
20241108,201000,12642497500,21900,21900,21900,21900,6188
20241108,200900,12642497500,21900,21900,21900,21900,0
20241108,200800,12642497500,21900,21900,21900,21900,0
20241108,200700,12642497500,21900,21900,21900,21900,0
20241108,200600,12642497500,21900,21900,21900,21900,0
20241108,200500,12642497500,21900,21900,21900,21900,0
20241108,200400,12642497500,21900,21900,21900,21900,0
20241108,200300,12642497500,21900,21900,21900,21900,0
20241108,200200,12642497500,21900,21900,21900,21900,0
20241108,200100,12642497500,21900,21900,21900,21900,0
20241108,200000,12642497500,21900,21900,21900,21900,0
20241108,195900,12642497500,21900,21900,21900,21900,0
20241108,195800,12642497500,21900,21900,21900,21900,0
20241108,195700,12642497500,21900,21900,21900,21900,0
20241108,195600,12642497500,21900,21900,21900,21900,0
20241108,195500,12642497500,21900,21900,21900,21900,0
20241108,195400,12642497500,21900,21900,21900,21900,0
20241108,195300,12642497500,21900,21900,21900,21900,0
20241108,195200,12642497500,21900,21900,21900,21900,0
20241108,195100,12642497500,21900,21900,21900,21900,0
20241108,195000,12642497500,21900,21900,21900,21900,0
20241108,194900,12642497500,21900,21900,21900,21900,0
20241108,194800,12642497500,21900,21900,21900,21900,0
20241108,194700,12642497500,21900,21900,21900,21900,0
20241108,194600,12642497500,21900,21900,21900,21900,0
20241108,194500,12642497500,21900,21900,21900,21900,0
20241108,194400,12642497500,21900,21900,21900,21900,0
20241108,194300,12642497500,21900,21900,21900,21900,0
20241108,194200,12642497500,21900,21900,21900,21900,0
20241108,194100,12642497500,21900,21900,21900,21900,0
20241108,194000,12642497500,21900,21900,21900,21900,6188
20241108,193900,12642497500,21900,21900,21900,21900,0
20241108,193800,12642497500,21900,21900,21900,21900,0
20241108,193700,12642497500,21900,21900,21900,21900,0
20241108,193600,12642497500,21900,21900,21900,21900,0
20241108,193500,12642497500,21900,21900,21900,21900,0
20241108,193400,12642497500,21900,21900,21900,21900,0
20241108,193300,12642497500,21900,21900,21900,21900,0
20241108,193200,12642497500,21900,21900,21900,21900,0
20241108,193100,12642497500,21900,21900,21900,21900,0
20241108,193000,12642497500,21900,21900,21900,21900,0
20241108,192900,12642497500,21900,21900,21900,21900,0
20241108,192800,12642497500,21900,21900,21900,21900,0
20241108,192700,12642497500,21900,21900,21900,21900,0
20241108,192600,12642497500,21900,21900,21900,21900,0
20241108,192500,12642497500,21900,21900,21900,21900,0
20241108,192400,12642497500,21900,21900,21900,21900,0
20241108,192300,12642497500,21900,21900,21900,21900,0
20241108,192200,12642497500,21900,21900,21900,21900,0
20241108,192100,12642497500,21900,21900,21900,21900,0
20241108,192000,12642497500,21900,21900,21900,21900,0
20241108,191900,12642497500,21900,21900,21900,21900,0
20241108,191800,12642497500,21900,21900,21900,21900,0
20241108,191700,12642497500,21900,21900,21900,21900,0
20241108,191600,12642497500,21900,21900,21900,21900,0
20241108,191500,12642497500,21900,21900,21900,21900,0
20241108,191400,12642497500,21900,21900,21900,21900,0
20241108,191300,12642497500,21900,21900,21900,21900,0
20241108,191200,12642497500,21900,21900,21900,21900,0
20241108,191100,12642497500,21900,21900,21900,21900,0
20241108,191000,12642497500,21900,21900,21900,21900,6188
20241108,190900,12642497500,21900,21900,21900,21900,0
20241108,190800,12642497500,21900,21900,21900,21900,0
20241108,190700,12642497500,21900,21900,21900,21900,0
20241108,190600,12642497500,21900,21900,21900,21900,0
20241108,190500,12642497500,21900,21900,21900,21900,0
20241108,190400,12642497500,21900,21900,21900,21900,0
20241108,190300,12642497500,21900,21900,21900,21900,0
20241108,190200,12642497500,21900,21900,21900,21900,0
20241108,190100,12642497500,21900,21900,21900,21900,0
20241108,190000,12642497500,21900,21900,21900,21900,0
20241108,185900,12642497500,21900,21900,21900,21900,0
20241108,185800,12642497500,21900,21900,21900,21900,0
20241108,185700,12642497500,21900,21900,21900,21900,0
20241108,185600,12642497500,21900,21900,21900,21900,0
20241108,185500,12642497500,21900,21900,21900,21900,0
20241108,185400,12642497500,21900,21900,21900,21900,0
20241108,185300,12642497500,21900,21900,21900,21900,0
20241108,185200,12642497500,21900,21900,21900,21900,0
20241108,185100,12642497500,21900,21900,21900,21900,0
20241108,185000,12642497500,21900,21900,21900,21900,0
20241108,184900,12642497500,21900,21900,21900,21900,0
20241108,184800,12642497500,21900,21900,21900,21900,0
20241108,184700,12642497500,21900,21900,21900,21900,0
20241108,184600,12642497500,21900,21900,21900,21900,0
20241108,184500,12642497500,21900,21900,21900,21900,0
20241108,184400,12642497500,21900,21900,21900,21900,0
20241108,184300,12642497500,21900,21900,21900,21900,0
20241108,184200,12642497500,21900,21900,21900,21900,0
20241108,184100,12642497500,21900,21900,21900,21900,0
20241108,184000,12642497500,21900,21900,21900,21900,6188
20241108,183900,12642497500,21900,21900,21900,21900,0
20241108,183800,12642497500,21900,21900,21900,21900,0
20241108,183700,12642497500,21900,21900,21900,21900,0
20241108,183600,12642497500,21900,21900,21900,21900,0
20241108,183500,12642497500,21900,21900,21900,21900,0
20241108,183400,12642497500,21900,21900,21900,21900,0
20241108,183300,12642497500,21900,21900,21900,21900,0
20241108,183200,12642497500,21900,21900,21900,21900,0
20241108,183100,12642497500,21900,21900,21900,21900,0
20241108,183000,12642497500,21900,21900,21900,21900,0
20241108,182900,12642497500,21900,21900,21900,21900,0
20241108,182800,12642497500,21900,21900,21900,21900,0
20241108,182700,12642497500,21900,21900,21900,21900,0
20241108,182600,12642497500,21900,21900,21900,21900,0
20241108,182500,12642497500,21900,21900,21900,21900,0
20241108,182400,12642497500,21900,21900,21900,21900,0
20241108,182300,12642497500,21900,21900,21900,21900,0
20241108,182200,12642497500,21900,21900,21900,21900,0
20241108,182100,12642497500,21900,21900,21900,21900,0
20241108,182000,12642497500,21900,21900,21900,21900,0
20241108,181900,12642497500,21900,21900,21900,21900,0
20241108,181800,12642497500,21900,21900,21900,21900,0
20241108,181700,12642497500,21900,21900,21900,21900,0
20241108,181600,12642497500,21900,21900,21900,21900,0
20241108,181500,12642497500,21900,21900,21900,21900,0
20241108,181400,12642497500,21900,21900,21900,21900,0
20241108,181300,12642497500,21900,21900,21900,21900,0
20241108,181200,12642497500,21900,21900,21900,21900,0
20241108,181100,12642497500,21900,21900,21900,21900,0
20241108,181000,12642497500,21900,21900,21900,21900,6188
20241108,180900,12642497500,21900,21900,21900,21900,0
20241108,180800,12642497500,21900,21900,21900,21900,0
20241108,180700,12642497500,21900,21900,21900,21900,0
20241108,180600,12642497500,21900,21900,21900,21900,0
20241108,180500,12642497500,21900,21900,21900,21900,0
20241108,180400,12642497500,21900,21900,21900,21900,0
20241108,180300,12642497500,21900,21900,21900,21900,0
20241108,180200,12642497500,21900,21900,21900,21900,0
20241108,180100,12642497500,21900,21900,21900,21900,0
20241108,180000,12642497500,21900,21900,21900,21900,0
20241108,175900,12642497500,21900,21900,21900,21900,0
20241108,175800,12642497500,21900,21900,21900,21900,0
20241108,175700,12642497500,21900,21900,21900,21900,0
20241108,175600,12642497500,21900,21900,21900,21900,0
20241108,175500,12642497500,21900,21900,21900,21900,0
20241108,175400,12642497500,21900,21900,21900,21900,0
20241108,175300,12642497500,21900,21900,21900,21900,0
20241108,175200,12642497500,21900,21900,21900,21900,0
20241108,175100,12642497500,21900,21900,21900,21900,0
20241108,175000,12642497500,21900,21900,21900,21900,0
20241108,174900,12642497500,21900,21900,21900,21900,0
20241108,174800,12642497500,21900,21900,21900,21900,0
20241108,174700,12642497500,21900,21900,21900,21900,0
20241108,174600,12642497500,21900,21900,21900,21900,0
20241108,174500,12642497500,21900,21900,21900,21900,0
20241108,174400,12642497500,21900,21900,21900,21900,0
20241108,174300,12642497500,21900,21900,21900,21900,0
20241108,174200,12642497500,21900,21900,21900,21900,0
20241108,174100,12642497500,21900,21900,21900,21900,0
20241108,174000,12642497500,21900,21900,21900,21900,6188
20241108,173900,12642497500,21900,21900,21900,21900,0
20241108,173800,12642497500,21900,21900,21900,21900,0
20241108,173700,12642497500,21900,21900,21900,21900,0
20241108,173600,12642497500,21900,21900,21900,21900,0
20241108,173500,12642497500,21900,21900,21900,21900,0
20241108,173400,12642497500,21900,21900,21900,21900,0
20241108,173300,12642497500,21900,21900,21900,21900,0
20241108,173200,12642497500,21900,21900,21900,21900,0
20241108,173100,12642497500,21900,21900,21900,21900,0
20241108,173000,12642497500,21900,21900,21900,21900,0
20241108,172900,12642497500,21900,21900,21900,21900,0
20241108,172800,12642497500,21900,21900,21900,21900,0
20241108,172700,12642497500,21900,21900,21900,21900,0
20241108,172600,12642497500,21900,21900,21900,21900,0
20241108,172500,12642497500,21900,21900,21900,21900,0
20241108,172400,12642497500,21900,21900,21900,21900,0
20241108,172300,12642497500,21900,21900,21900,21900,0
20241108,172200,12642497500,21900,21900,21900,21900,0
20241108,172100,12642497500,21900,21900,21900,21900,0
20241108,172000,12642497500,21900,21900,21900,21900,0
20241108,171900,12642497500,21900,21900,21900,21900,0
20241108,171800,12642497500,21900,21900,21900,21900,0
20241108,171700,12642497500,21900,21900,21900,21900,0
20241108,171600,12642497500,21900,21900,21900,21900,0
20241108,171500,12642497500,21900,21900,21900,21900,0
20241108,171400,12642497500,21900,21900,21900,21900,0
20241108,171300,12642497500,21900,21900,21900,21900,0
20241108,171200,12642497500,21900,21900,21900,21900,0
20241108,171100,12642497500,21900,21900,21900,21900,0
20241108,171000,12642497500,21900,21900,21900,21900,6188
20241108,170900,12642497500,21900,21900,21900,21900,0
20241108,170800,12642497500,21900,21900,21900,21900,0
20241108,170700,12642497500,21900,21900,21900,21900,0
20241108,170600,12642497500,21900,21900,21900,21900,0
20241108,170500,12642497500,21900,21900,21900,21900,0
20241108,170400,12642497500,21900,21900,21900,21900,0
20241108,170300,12642497500,21900,21900,21900,21900,0
20241108,170200,12642497500,21900,21900,21900,21900,0
20241108,170100,12642497500,21900,21900,21900,21900,0
20241108,170000,12642497500,21900,21900,21900,21900,0
20241108,165900,12642497500,21900,21900,21900,21900,0
20241108,165800,12642497500,21900,21900,21900,21900,0
20241108,165700,12642497500,21900,21900,21900,21900,0
20241108,165600,12642497500,21900,21900,21900,21900,0
20241108,165500,12642497500,21900,21900,21900,21900,0
20241108,165400,12642497500,21900,21900,21900,21900,0
20241108,165300,12642497500,21900,21900,21900,21900,0
20241108,165200,12642497500,21900,21900,21900,21900,0
20241108,165100,12642497500,21900,21900,21900,21900,0
20241108,165000,12642497500,21900,21900,21900,21900,0
20241108,164900,12642497500,21900,21900,21900,21900,0
20241108,164800,12642497500,21900,21900,21900,21900,0
20241108,164700,12642497500,21900,21900,21900,21900,0
20241108,164600,12642497500,21900,21900,21900,21900,0
20241108,164500,12642497500,21900,21900,21900,21900,0
20241108,164400,12642497500,21900,21900,21900,21900,0
20241108,164300,12642497500,21900,21900,21900,21900,0
20241108,164200,12642497500,21900,21900,21900,21900,0
20241108,164100,12642497500,21900,21900,21900,21900,0
20241108,164000,12642497500,21900,21900,21900,21900,6188
20241108,163900,12642497500,21900,21900,21900,21900,0
20241108,163800,12642497500,21900,21900,21900,21900,0
20241108,163700,12642497500,21900,21900,21900,21900,0
20241108,163600,12642497500,21900,21900,21900,21900,0
20241108,163500,12642497500,21900,21900,21900,21900,0
20241108,163400,12642497500,21900,21900,21900,21900,0
20241108,163300,12642497500,21900,21900,21900,21900,0
20241108,163200,12642497500,21900,21900,21900,21900,0
20241108,163100,12642497500,21900,21900,21900,21900,0
20241108,163000,12642497500,21900,21900,21900,21900,0
20241108,162900,12642497500,21900,21900,21900,21900,0
20241108,162800,12642497500,21900,21900,21900,21900,0
20241108,162700,12642497500,21900,21900,21900,21900,0
20241108,162600,12642497500,21900,21900,21900,21900,0
20241108,162500,12642497500,21900,21900,21900,21900,0
20241108,162400,12642497500,21900,21900,21900,21900,0
20241108,162300,12642497500,21900,21900,21900,21900,0
20241108,162200,12642497500,21900,21900,21900,21900,0
20241108,162100,12642497500,21900,21900,21900,21900,0
20241108,162000,12642497500,21900,21900,21900,21900,0
20241108,161900,12642497500,21900,21900,21900,21900,0
20241108,161800,12642497500,21900,21900,21900,21900,0
20241108,161700,12642497500,21900,21900,21900,21900,0
20241108,161600,12642497500,21900,21900,21900,21900,0
20241108,161500,12642497500,21900,21900,21900,21900,0
20241108,161400,12642497500,21900,21900,21900,21900,0
20241108,161300,12642497500,21900,21900,21900,21900,0
20241108,161200,12642497500,21900,21900,21900,21900,0
20241108,161100,12642497500,21900,21900,21900,21900,0
20241108,161000,12642497500,21900,21900,21900,21900,6188
20241108,160900,12642497500,21900,21900,21900,21900,0
20241108,160800,12642497500,21900,21900,21900,21900,0
20241108,160700,12642497500,21900,21900,21900,21900,0
20241108,160600,12642497500,21900,21900,21900,21900,0
20241108,160500,12642497500,21900,21900,21900,21900,0
20241108,160400,12642497500,21900,21900,21900,21900,0
20241108,160300,12642497500,21900,21900,21900,21900,0
20241108,160200,12642497500,21900,21900,21900,21900,0
20241108,160100,12642497500,21900,21900,21900,21900,0
20241108,160000,12642497500,21900,21900,21900,21900,0
20241108,155900,12642497500,21900,21900,21900,21900,0
20241108,155800,12642497500,21900,21900,21900,21900,0
20241108,155700,12642497500,21900,21900,21900,21900,0
20241108,155600,12642497500,21900,21900,21900,21900,0
20241108,155500,12642497500,21900,21900,21900,21900,0
20241108,155400,12642497500,21900,21900,21900,21900,0
20241108,155300,12642497500,21900,21900,21900,21900,0
20241108,155200,12642497500,21900,21900,21900,21900,0
20241108,155100,12642497500,21900,21900,21900,21900,0
20241108,155000,12642497500,21900,21900,21900,21900,0
20241108,154900,12642497500,21900,21900,21900,21900,0
20241108,154800,12642497500,21900,21900,21900,21900,0
20241108,154700,12642497500,21900,21900,21900,21900,0
20241108,154600,12642497500,21900,21900,21900,21900,0
20241108,154500,12642497500,21900,21900,21900,21900,0
20241108,154400,12642497500,21900,21900,21900,21900,0
20241108,154300,12642497500,21900,21900,21900,21900,0
20241108,154200,12642497500,21900,21900,21900,21900,0
20241108,154100,12642497500,21900,21900,21900,21900,0
20241108,154000,12642497500,21900,21900,21900,21900,6188
20241108,153900,12642497500,21900,21900,21900,21900,0
20241108,153800,12642497500,21900,21900,21900,21900,0
20241108,153700,12642497500,21900,21900,21900,21900,0
20241108,153600,12642497500,21900,21900,21900,21900,0
20241108,153500,12642497500,21900,21900,21900,21900,0
20241108,153400,12642497500,21900,21900,21900,21900,0
20241108,153300,12642497500,21900,21900,21900,21900,0
20241108,153200,12642497500,21900,21900,21900,21900,0
20241108,153100,12642497500,21900,21900,21900,21900,0
20241108,153000,12642497500,21900,21900,21900,21900,6188
20241108,152900,12506980300,21900,21900,21900,21900,0
20241108,152800,12506980300,21900,21900,21900,21900,0
20241108,152700,12506980300,21900,21900,21900,21900,0
20241108,152600,12506980300,21900,21900,21900,21900,0
20241108,152500,12506980300,21900,21900,21900,21900,0
20241108,152400,12506980300,21900,21900,21900,21900,0
20241108,152300,12506980300,21900,21900,21900,21900,0
20241108,152200,12506980300,21900,21900,21900,21900,0
20241108,152100,12506980300,21900,21900,21900,21900,0
20241108,152000,12506980300,21900,21900,21900,21900,0
20241108,151900,12506980300,21900,21850,21900,21800,1761
20241108,151800,12468509450,21800,21900,21900,21800,3103
20241108,151700,12400695600,21900,21900,21900,21850,1796
20241108,151600,12361381250,21900,21850,21900,21800,1818
20241108,151500,12321648200,21850,21850,21850,21800,777
20241108,151400,12304688750,21850,21850,21900,21800,1658
20241108,151300,12268486350,21850,21950,21950,21850,2041
20241108,151200,12223806850,21950,21950,21950,21900,392
20241108,151100,12215203550,21950,21950,21950,21900,452
20241108,151000,12205299650,21900,21950,21950,21900,230
20241108,150900,12200256250,21950,21850,21950,21850,591
20241108,150800,12187306900,21850,22000,22000,21850,2170
20241108,150700,12139756600,22000,22000,22000,21950,252
20241108,150600,12134212700,22000,22000,22000,21950,1442
20241108,150500,12102508000,22000,21950,22000,21950,1018
20241108,150400,12080162750,21900,21850,21900,21850,4332
20241108,150300,11985296350,21850,21850,21900,21850,3429
20241108,150200,11910323100,21850,21800,21850,21800,459
20241108,150100,11900299450,21850,21850,21850,21800,782
20241108,150000,11883237800,21850,21850,21900,21850,2553
20241108,145900,11827449550,21850,21850,21900,21800,1111
20241108,145800,11803174500,21850,21850,21900,21850,811
20241108,145700,11785447800,21850,21900,21900,21850,1878
20241108,145600,11744401450,21850,21900,21900,21850,631
20241108,145500,11730607800,21850,21850,21900,21850,469
20241108,145400,11720352700,21850,21900,21900,21850,686
20241108,145300,11705348350,21850,21900,21950,21850,799
20241108,145200,11687861450,21900,21900,21900,21850,407
20241108,145100,11678956300,21850,21950,21950,21850,619
20241108,145000,11665403800,21900,21950,21950,21850,992
20241108,144900,11643689700,21900,21900,21950,21850,1450
20241108,144800,11611910050,21900,21900,21950,21900,3212
20241108,144700,11541561000,21900,21850,21900,21850,439
20241108,144600,11531965700,21900,21900,21900,21850,538
20241108,144500,11520205150,21950,21850,21950,21850,1447
20241108,144400,11488527250,21900,21950,21950,21850,570
20241108,144300,11476051750,21900,21900,21950,21900,231
20241108,144200,11470988300,21950,21900,21950,21900,1465
20241108,144100,11438899550,21900,21900,21950,21900,1226
20241108,144000,11412045050,21900,21900,21950,21900,871
20241108,143900,11392964000,21900,21950,21950,21900,1178
20241108,143800,11367148100,22000,22050,22050,21950,6019
20241108,143700,11234793950,22050,22000,22050,22000,1349
20241108,143600,11205108650,22050,22050,22100,22000,2611
20241108,143500,11147533650,22100,22100,22100,22050,583
20241108,143400,11134666850,22050,22100,22100,22050,679
20241108,143300,11119684850,22100,22050,22100,22050,575
20241108,143200,11107000450,22100,22000,22100,22000,730
20241108,143100,11090918200,22050,22100,22100,22000,1866
20241108,143000,11049749300,22100,22100,22150,22050,2311
20241108,142900,10998692550,22100,22050,22150,22050,2231
20241108,142800,10949448250,22050,22050,22100,22000,1098
20241108,142700,10925224450,22000,22200,22250,22000,9782
20241108,142600,10708378250,22200,21950,22300,21950,11709
20241108,142500,10448681100,22000,21800,22000,21800,10346
20241108,142400,10221973600,21800,21750,21850,21700,3718
20241108,142300,10141052400,21750,21750,21800,21750,2394
20241108,142200,10088978650,21750,21800,21800,21750,1446
20241108,142100,10057527250,21800,21750,21850,21700,3789
20241108,142000,9975058500,21750,21800,21850,21750,1147
20241108,141900,9950101050,21800,21800,21800,21750,1487
20241108,141800,9917730450,21750,21850,21850,21750,2080
20241108,141700,9872380700,21800,21850,21850,21800,435
20241108,141600,9862882900,21850,21850,21900,21800,2384
20241108,141500,9810772700,21850,21900,21900,21850,393
20241108,141400,9802181150,21850,21850,21900,21850,1376
20241108,141300,9772062950,21850,21950,21950,21850,607
20241108,141200,9758749850,21950,21900,21950,21850,974
20241108,141100,9737430350,21900,21800,21900,21800,2025
20241108,141000,9693135200,21800,21900,21900,21800,1123
20241108,140900,9668618150,21900,21900,21900,21850,897
20241108,140800,9648994550,21900,21850,21900,21850,651
20241108,140700,9634744750,21900,21800,21900,21700,1399
20241108,140600,9604259500,21850,21850,21900,21700,2536
20241108,140500,9549057350,21900,21850,21900,21800,1169
20241108,140400,9523536800,21800,21750,21850,21750,1200
20241108,140300,9497403350,21750,21750,21800,21700,654
20241108,140200,9483179700,21750,21850,21850,21750,147
20241108,140100,9479976300,21800,21750,21850,21750,1275
20241108,140000,9452186600,21750,21800,21850,21750,1026
20241108,135900,9429842700,21850,21800,21850,21800,2129
20241108,135800,9383406250,21800,21800,21850,21800,479
20241108,135700,9372955300,21850,21750,21850,21750,1357
20241108,135600,9343397350,21700,21750,21750,21700,272
20241108,135500,9337483400,21700,21800,21800,21700,3093
20241108,135400,9270221250,21750,21800,21800,21750,474
20241108,135300,9259895950,21800,21850,21850,21750,1651
20241108,135200,9223922400,21850,21800,21850,21750,491
20241108,135100,9213231200,21800,21800,21800,21750,642
20241108,135000,9199250850,21800,21800,21850,21800,4764
20241108,134900,9095393300,21800,21900,21900,21800,756
20241108,134800,9078878050,21900,21800,21900,21800,944
20241108,134700,9058267450,21850,21800,21900,21800,2080
20241108,134600,9012853300,21800,21700,21800,21700,3691
20241108,134500,8932692300,21700,21550,21750,21550,2771
20241108,134400,8872648800,21500,21600,21650,21500,4482
20241108,134300,8776221550,21650,21500,21650,21500,1241
20241108,134200,8749462200,21550,21550,21600,21450,1743
20241108,134100,8711971800,21550,21450,21550,21450,1436
20241108,134000,8681079450,21450,21500,21500,21400,1605
20241108,133900,8646666400,21550,21450,21550,21450,360
20241108,133800,8638921650,21450,21500,21500,21450,225
20241108,133700,8634091600,21500,21450,21500,21450,3973
20241108,133600,8548869300,21450,21450,21500,21350,1334
20241108,133500,8520262000,21450,21350,21450,21350,1014
20241108,133400,8498546250,21400,21450,21450,21350,8432
20241108,133300,8318336700,21450,21450,21500,21450,911
20241108,133200,8298791000,21400,21450,21450,21400,3293
20241108,133100,8228280500,21450,21500,21550,21450,1033
20241108,133000,8206105250,21500,21500,21600,21500,2125
20241108,132900,8160402700,21500,21550,21600,21500,380
20241108,132800,8152215150,21550,21600,21600,21550,637
20241108,132700,8138479000,21600,21600,21650,21550,1355
20241108,132600,8109186400,21600,21550,21600,21550,1217
20241108,132500,8082937200,21550,21550,21550,21450,1257
20241108,132400,8055962050,21500,21500,21550,21450,1215
20241108,132300,8029845400,21550,21450,21600,21450,929
20241108,132200,8009831850,21500,21500,21550,21400,5542
20241108,132100,7890799750,21550,21650,21700,21500,7880
20241108,132000,7720499100,21650,21700,21700,21650,1993
20241108,131900,7677296150,21700,21750,21750,21700,15075
20241108,131800,7349978600,21700,21800,21800,21700,7802
20241108,131700,7180434950,21800,21850,21950,21700,16068
20241108,131600,6830818300,21800,21850,21900,21800,4590
20241108,131500,6730693550,21900,21850,21900,21850,1274
20241108,131400,6702853450,21850,21900,22000,21800,2531
20241108,131300,6647512850,21900,21900,21950,21800,948
20241108,131200,6626800750,21900,21800,22000,21800,2260
20241108,131100,6577344400,21800,21850,21850,21800,842
20241108,131000,6558977650,21850,21850,21850,21850,99
20241108,130900,6556814500,21850,21900,21900,21850,345
20241108,130800,6549267250,21900,21850,21900,21850,601
20241108,130700,6536113950,21900,21800,21900,21800,827
20241108,130600,6518039000,21800,21850,21850,21800,265
20241108,130500,6512256800,21850,21850,21900,21800,12072
20241108,130400,6249010400,21850,21850,21850,21850,206
20241108,130300,6244509300,21850,21850,21900,21850,275
20241108,130200,6238497250,21850,21850,21850,21850,365
20241108,130100,6230522000,21800,21900,21900,21800,12031
20241108,130000,5967893100,21900,21900,21950,21900,280
20241108,125900,5961758700,21900,21900,21900,21900,27
20241108,125800,5961167400,21900,21950,21950,21900,1050
20241108,125700,5938123200,22000,21900,22000,21900,604
20241108,125600,5924864500,21900,21900,21900,21900,252
20241108,125500,5919345700,21950,21900,21950,21900,68
20241108,125400,5917856450,21950,21950,21950,21950,139
20241108,125300,5914805400,22000,21950,22000,21900,294
20241108,125200,5908353000,21950,21950,21950,21950,920
20241108,125100,5888159000,21900,21950,22000,21900,203
20241108,125000,5883702050,21900,21950,21950,21900,497
20241108,124900,5872797100,21900,21950,22000,21900,519
20241108,124800,5861419900,22000,21950,22000,21900,285
20241108,124700,5855171350,21950,21950,21950,21950,1105
20241108,124600,5830916600,21950,22000,22050,21950,51
20241108,124500,5829795400,22000,21950,22000,21950,217
20241108,124400,5825025650,21950,22000,22000,21950,576
20241108,124300,5812355200,22000,22000,22050,22000,572
20241108,124200,5799757450,22000,21950,22050,21950,299
20241108,124100,5793178850,21950,21950,21950,21950,359
20241108,124000,5785298800,21950,21950,22000,21950,313
20241108,123900,5778428400,21950,21950,22000,21950,149
20241108,123800,5775155300,22000,22000,22000,22000,17
20241108,123700,5774781300,22000,22000,22000,22000,150
20241108,123600,5771481300,22000,22000,22050,22000,224
20241108,123500,5766550250,22050,22050,22050,22000,347
20241108,123400,5758902900,22050,22100,22100,22050,787
20241108,123300,5741538550,22150,22100,22150,22100,283
20241108,123200,5735281750,22050,22050,22050,22000,432
20241108,123100,5725761050,22050,22100,22100,22050,49
20241108,123000,5724679400,22100,22050,22100,22000,405
20241108,122900,5715753200,22000,22000,22050,21950,8808
20241108,122800,5521977150,22000,22050,22050,22000,39
20241108,122700,5521118650,22100,22050,22100,22000,127
20241108,122600,5518317950,22000,21900,22050,21900,1552
20241108,122500,5484227050,21900,21950,21950,21900,45
20241108,122400,5483240350,21900,21900,21950,21900,186
20241108,122300,5479164450,21950,21950,21950,21950,100
20241108,122200,5476969450,21950,21950,21950,21950,169
20241108,122100,5473259900,21950,21900,22000,21900,850
20241108,122000,5454603050,21900,21900,21900,21900,72
20241108,121900,5453026250,21900,21900,21950,21900,366
20241108,121800,5445006300,21950,21850,21950,21850,185
20241108,121700,5440952950,21850,21900,21900,21850,194
20241108,121600,5436709950,21900,21950,21950,21900,329
20241108,121500,5429492000,21950,21900,22000,21900,284
20241108,121400,5423261750,21900,21900,21950,21900,759
20241108,121300,5406603300,21950,21950,21950,21900,317
20241108,121200,5399649900,21950,21900,21950,21900,56
20241108,121100,5398422100,21900,21950,21950,21900,111
20241108,121000,5395990700,22000,21950,22000,21950,134
20241108,120900,5393049100,21950,21900,22000,21900,175
20241108,120800,5389211250,21900,21950,21950,21900,177
20241108,120700,5385334600,21950,21900,21950,21850,12299
20241108,120600,5115956300,21900,21950,21950,21850,20213
20241108,120500,4673236450,22000,21950,22000,21950,315
20241108,120400,4666321800,22000,22000,22000,22000,160
20241108,120300,4662801800,22050,22000,22050,22000,31
20241108,120200,4662118550,22000,22000,22000,22000,113
20241108,120100,4659632550,22000,22050,22050,22000,1340
20241108,120000,4630090400,22050,22050,22050,22000,467
20241108,115900,4619798650,22000,22000,22050,22000,619
20241108,115800,4606155650,22000,22000,22000,22000,160
20241108,115700,4602635650,22050,22000,22050,22000,326
20241108,115600,4595462550,22050,22000,22050,22000,193
20241108,115500,4591213650,22000,22100,22100,22000,56
20241108,115400,4589980650,22100,22050,22100,22000,269
20241108,115300,4584054000,22000,22050,22050,22000,31
20241108,115200,4583370900,22000,22050,22050,22000,230
20241108,115100,4578309300,22000,22050,22050,22000,114
20241108,115000,4575798750,22000,22050,22050,22000,107
20241108,114900,4573443550,22050,22050,22050,22000,123
20241108,114800,4570736150,22050,22100,22100,22050,157
20241108,114700,4567270550,22050,22050,22100,22050,88
20241108,114600,4565327600,22050,22050,22050,22050,281
20241108,114500,4559131550,22050,22050,22050,22050,46
20241108,114400,4558117250,22000,22000,22050,22000,680
20241108,114300,4543156450,22000,22050,22050,22000,314
20241108,114200,4536239200,22100,22050,22100,22000,360
20241108,114100,4528297200,22100,22050,22100,22000,202
20241108,114000,4523847450,22050,22050,22050,22000,157
20241108,113900,4520390600,22050,22000,22050,22000,280
20241108,113800,4514228250,22050,22000,22050,22000,34
20241108,113700,4513479200,22050,22050,22100,22050,190
20241108,113600,4509289650,22100,22050,22100,22050,84
20241108,113500,4507435200,22100,22100,22100,22050,145
20241108,113400,4504236500,22100,22100,22100,22050,177
20241108,113300,4500331550,22050,22050,22100,22050,458
20241108,113200,4490230000,22100,22100,22100,22100,22
20241108,113100,4489743800,22050,22100,22100,22050,453
20241108,113000,4479752350,22100,22050,22100,22050,215
20241108,112900,4475007300,22050,22050,22100,22050,107
20241108,112800,4472646900,22100,22100,22100,22050,182
20241108,112700,4468625900,22150,22100,22150,22100,105
20241108,112600,4466301750,22100,22100,22150,22100,497
20241108,112500,4455317000,22150,22150,22150,22100,700
20241108,112400,4439843300,22150,22150,22150,22100,101
20241108,112300,4437607150,22150,22150,22150,22100,100
20241108,112200,4435393350,22150,22150,22150,22150,216
20241108,112100,4430608950,22200,22100,22200,22100,78
20241108,112000,4428881250,22100,22100,22150,22100,97
20241108,111900,4426736450,22100,22100,22150,22100,255
20241108,111800,4421097350,22100,22100,22150,22100,594
20241108,111700,4407967600,22150,22150,22150,22150,29
20241108,111600,4407325250,22100,22100,22100,22050,237
20241108,111500,4402091000,22150,22100,22150,22100,174
20241108,111400,4398243200,22100,22100,22150,22100,134
20241108,111300,4395280750,22100,22100,22150,22100,260
20241108,111200,4389533700,22100,22150,22150,22100,126
20241108,111100,4386746300,22150,22100,22150,22100,274
20241108,111000,4380689850,22100,22200,22200,22100,237
20241108,110900,4375441400,22200,22100,22200,22100,301
20241108,110800,4368777050,22100,22100,22100,22100,653
20241108,110700,4354345750,22050,22050,22100,22050,305
20241108,110600,4347618600,22050,22050,22100,22050,144
20241108,110500,4344438750,22050,22050,22100,22050,253
20241108,110400,4338859000,22050,22050,22100,22050,595
20241108,110300,4325737800,22000,22050,22050,22000,278
20241108,110200,4319612800,22050,22050,22050,22000,479
20241108,110100,4309052100,22050,22100,22100,22050,432
20241108,110000,4299510100,22100,22100,22150,22100,358
20241108,105900,4291592450,22150,22150,22150,22100,651
20241108,105800,4277176350,22150,22200,22200,22150,157
20241108,105700,4273696000,22200,22250,22250,22200,220
20241108,105600,4268809650,22200,22200,22250,22200,93
20241108,105500,4266742250,22250,22250,22300,22200,467
20241108,105400,4256357900,22250,22200,22350,22200,888
20241108,105300,4236583300,22250,22200,22250,22200,339
20241108,105200,4229046000,22200,22250,22250,22150,569
20241108,105100,4216414400,22250,22200,22250,22200,273
20241108,105000,4210351300,22250,22250,22300,22250,1565
20241108,104900,4175509000,22250,22100,22250,22050,2292
20241108,104800,4124751750,22100,22100,22150,22100,725
20241108,104700,4108718650,22150,22150,22150,22150,1
20241108,104600,4108696500,22150,22050,22150,22050,770
20241108,104500,4091683350,22050,21950,22050,21950,869
20241108,104400,4072538950,21950,22000,22000,21950,134
20241108,104300,4069594600,21950,22000,22000,21950,134
20241108,104200,4066652300,22000,22000,22050,21950,990
20241108,104100,4044871900,22000,22050,22050,22000,94
20241108,104000,4042800400,22000,22000,22000,22000,206
20241108,103900,4038268400,21950,21950,21950,21950,136
20241108,103800,4035283200,22000,22000,22000,21950,396
20241108,103700,4026578350,21950,22000,22000,21950,408
20241108,103600,4017620500,21950,22000,22050,21950,199
20241108,103500,4013245950,22000,22050,22050,22000,316
20241108,103400,4006289850,22000,21950,22000,21950,360
20241108,103300,3998373950,21950,21950,21950,21950,324
20241108,103200,3991262150,22000,22000,22000,22000,668
20241108,103100,3976566150,22000,22000,22000,22000,260
20241108,103000,3970846150,22000,22000,22050,21950,745
20241108,102900,3954442400,22000,22100,22100,22000,1606
20241108,102800,3919091900,22050,22050,22100,22050,179
20241108,102700,3915144900,22050,22100,22150,22050,483
20241108,102600,3904489100,22100,22050,22150,22050,358
20241108,102500,3896576000,22100,22100,22100,22050,1872
20241108,102400,3855211650,22100,22050,22100,22050,428
20241108,102300,3845774150,22050,22000,22050,22000,661
20241108,102200,3831211050,22000,22000,22000,22000,100
20241108,102100,3829011050,21950,21950,22000,21950,297
20241108,102000,3822489150,22000,22000,22000,22000,499
20241108,101900,3811511150,22000,22050,22050,22000,801
20241108,101800,3793886400,22050,22000,22050,22000,278
20241108,101700,3787767100,22000,21900,22000,21850,929
20241108,101600,3767368000,21850,21800,21900,21800,497
20241108,101500,3756496600,21800,21850,21850,21800,523
20241108,101400,3745076100,21850,21850,21850,21800,115
20241108,101300,3742563850,21800,21750,21800,21750,651
20241108,101200,3728394300,21750,21700,21750,21650,1813
20241108,101100,3689130500,21700,21750,21750,21700,777
20241108,101000,3672269050,21750,21700,21800,21700,574
20241108,100900,3659787450,21700,21800,21800,21700,2694
20241108,100800,3601200200,21800,21800,21850,21800,1327
20241108,100700,3572271550,21800,21800,21850,21800,828
20241108,100600,3554219350,21850,21850,21900,21850,2235
20241108,100500,3505383350,21850,21900,21900,21850,953
20241108,100400,3484552550,21850,21950,21950,21850,2391
20241108,100300,3432187750,21900,22000,22000,21900,10323
20241108,100200,3205559950,22000,22000,22000,21950,140
20241108,100100,3202484100,22000,22000,22050,22000,5893
20241108,100000,3072838000,22050,22200,22200,22050,4857
20241108,095900,2965708450,22150,22100,22150,22100,345
20241108,095800,2958075500,22150,22100,22150,22100,2629
20241108,095700,2899974300,22100,22150,22200,22100,1056
20241108,095600,2876587850,22200,22200,22200,22150,753
20241108,095500,2859896750,22200,22100,22250,22100,23
20241108,095400,2859387150,22150,22100,22150,22100,683
20241108,095300,2844292750,22150,22200,22250,22050,2781
20241108,095200,2782748650,22250,22200,22250,22150,431
20241108,095100,2773185950,22200,22100,22200,22100,378
20241108,095000,2764824700,22100,22050,22150,22050,2058
20241108,094900,2719377000,22050,22000,22050,21950,1082
20241108,094800,2695598100,22000,22000,22000,21950,1503
20241108,094700,2662594200,21950,21950,21950,21950,1469
20241108,094600,2630349650,21950,22000,22000,21950,2965
20241108,094500,2565226550,22000,22100,22150,22000,2881
20241108,094400,2501728700,22100,22050,22100,21950,2954
20241108,094300,2436717950,22050,22000,22050,21950,3302
20241108,094200,2364155700,21950,22000,22000,21950,4762
20241108,094100,2259586650,22000,22050,22050,21950,4911
20241108,094000,2151540050,22050,22100,22100,22050,3586
20241108,093900,2072468600,22050,22150,22200,22050,2891
20241108,093800,2008525400,22150,22150,22200,22150,890
20241108,093700,1988772900,22200,22200,22200,22150,2976
20241108,093600,1922823900,22200,22200,22200,22150,2251
20241108,093500,1872863150,22250,22200,22300,22200,1638
20241108,093400,1836419400,22250,22200,22300,22200,1273
20241108,093300,1808137950,22250,22200,22250,22200,842
20241108,093200,1789403950,22250,22250,22300,22200,1782
20241108,093100,1749795000,22300,22350,22350,22300,1662
20241108,093000,1712694650,22400,22550,22550,22400,1168
20241108,092900,1686496200,22500,22550,22550,22500,450
20241108,092800,1676367300,22500,22500,22500,22500,635
20241108,092700,1662079800,22550,22550,22550,22500,1670
20241108,092600,1624448400,22500,22550,22550,22450,2767
20241108,092500,1562136850,22500,22500,22550,22400,1029
20241108,092400,1539013600,22500,22600,22600,22500,3492
20241108,092300,1460307850,22650,22650,22650,22600,209
20241108,092200,1455576550,22650,22650,22650,22600,655
20241108,092100,1440740850,22650,22600,22650,22600,683
20241108,092000,1425292550,22600,22500,22600,22500,1230
20241108,091900,1397550550,22500,22500,22600,22500,761
20241108,091800,1380395950,22550,22550,22600,22500,815
20241108,091700,1362009000,22550,22650,22700,22550,1696
20241108,091600,1323679150,22650,22600,22650,22550,2794
20241108,091500,1260470250,22600,22600,22600,22500,1969
20241108,091400,1216059250,22600,22600,22650,22550,1553
20241108,091300,1180979500,22600,22600,22650,22600,2211
20241108,091200,1131004200,22600,22550,22650,22500,1054
20241108,091100,1107187250,22500,22700,22750,22450,3587
20241108,091000,1026055150,22650,22450,22750,22450,7739
20241108,090900,850914600,22500,22350,22500,22300,4273
20241108,090800,755203150,22300,22350,22400,22300,2923
20241108,090700,689895550,22350,22400,22450,22350,1018
20241108,090600,667110900,22450,22500,22550,22400,1139
20241108,090500,641494100,22450,22600,22650,22450,3880
20241108,090400,554083400,22600,22550,22650,22500,5852
20241108,090300,421972200,22550,22450,22550,22400,3703
20241108,090200,338623950,22450,22450,22450,22350,3379
20241108,090100,262935400,22400,22450,22450,22200,4830
20241108,090000,155250650,22450,22250,22450,22250,6945