KissMeData/084850/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,381181500,21550,21550,21550,21550,411
20231122,194100,381181500,21550,21550,21550,21550,0
20231122,194000,381181500,21550,21550,21550,21550,0
20231122,193900,381181500,21550,21550,21550,21550,0
20231122,193800,381181500,21550,21550,21550,21550,0
20231122,193700,381181500,21550,21550,21550,21550,0
20231122,193600,381181500,21550,21550,21550,21550,0
20231122,193500,381181500,21550,21550,21550,21550,0
20231122,193400,381181500,21550,21550,21550,21550,0
20231122,193300,381181500,21550,21550,21550,21550,0
20231122,193200,381181500,21550,21550,21550,21550,0
20231122,193100,381181500,21550,21550,21550,21550,0
20231122,193000,381181500,21550,21550,21550,21550,0
20231122,192900,381181500,21550,21550,21550,21550,0
20231122,192800,381181500,21550,21550,21550,21550,0
20231122,192700,381181500,21550,21550,21550,21550,0
20231122,192600,381181500,21550,21550,21550,21550,0
20231122,192500,381181500,21550,21550,21550,21550,0
20231122,192400,381181500,21550,21550,21550,21550,0
20231122,192300,381181500,21550,21550,21550,21550,0
20231122,192200,381181500,21550,21550,21550,21550,0
20231122,192100,381181500,21550,21550,21550,21550,0
20231122,192000,381181500,21550,21550,21550,21550,0
20231122,191900,381181500,21550,21550,21550,21550,0
20231122,191800,381181500,21550,21550,21550,21550,0
20231122,191700,381181500,21550,21550,21550,21550,0
20231122,191600,381181500,21550,21550,21550,21550,0
20231122,191500,381181500,21550,21550,21550,21550,0
20231122,191400,381181500,21550,21550,21550,21550,0
20231122,191300,381181500,21550,21550,21550,21550,0
20231122,191200,381181500,21550,21550,21550,21550,411
20231122,191100,381181500,21550,21550,21550,21550,0
20231122,191000,381181500,21550,21550,21550,21550,0
20231122,190900,381181500,21550,21550,21550,21550,0
20231122,190800,381181500,21550,21550,21550,21550,0
20231122,190700,381181500,21550,21550,21550,21550,0
20231122,190600,381181500,21550,21550,21550,21550,0
20231122,190500,381181500,21550,21550,21550,21550,0
20231122,190400,381181500,21550,21550,21550,21550,0
20231122,190300,381181500,21550,21550,21550,21550,0
20231122,190200,381181500,21550,21550,21550,21550,0
20231122,190100,381181500,21550,21550,21550,21550,0
20231122,190000,381181500,21550,21550,21550,21550,0
20231122,185900,381181500,21550,21550,21550,21550,0
20231122,185800,381181500,21550,21550,21550,21550,0
20231122,185700,381181500,21550,21550,21550,21550,0
20231122,185600,381181500,21550,21550,21550,21550,0
20231122,185500,381181500,21550,21550,21550,21550,0
20231122,185400,381181500,21550,21550,21550,21550,0
20231122,185300,381181500,21550,21550,21550,21550,0
20231122,185200,381181500,21550,21550,21550,21550,0
20231122,185100,381181500,21550,21550,21550,21550,0
20231122,185000,381181500,21550,21550,21550,21550,0
20231122,184900,381181500,21550,21550,21550,21550,0
20231122,184800,381181500,21550,21550,21550,21550,0
20231122,184700,381181500,21550,21550,21550,21550,0
20231122,184600,381181500,21550,21550,21550,21550,0
20231122,184500,381181500,21550,21550,21550,21550,0
20231122,184400,381181500,21550,21550,21550,21550,0
20231122,184300,381181500,21550,21550,21550,21550,0
20231122,184200,381181500,21550,21550,21550,21550,411
20231122,184100,381181500,21550,21550,21550,21550,0
20231122,184000,381181500,21550,21550,21550,21550,0
20231122,183900,381181500,21550,21550,21550,21550,0
20231122,183800,381181500,21550,21550,21550,21550,0
20231122,183700,381181500,21550,21550,21550,21550,0
20231122,183600,381181500,21550,21550,21550,21550,0
20231122,183500,381181500,21550,21550,21550,21550,0
20231122,183400,381181500,21550,21550,21550,21550,0
20231122,183300,381181500,21550,21550,21550,21550,0
20231122,183200,381181500,21550,21550,21550,21550,0
20231122,183100,381181500,21550,21550,21550,21550,0
20231122,183000,381181500,21550,21550,21550,21550,0
20231122,182900,381181500,21550,21550,21550,21550,0
20231122,182800,381181500,21550,21550,21550,21550,0
20231122,182700,381181500,21550,21550,21550,21550,0
20231122,182600,381181500,21550,21550,21550,21550,0
20231122,182500,381181500,21550,21550,21550,21550,0
20231122,182400,381181500,21550,21550,21550,21550,0
20231122,182300,381181500,21550,21550,21550,21550,0
20231122,182200,381181500,21550,21550,21550,21550,0
20231122,182100,381181500,21550,21550,21550,21550,0
20231122,182000,381181500,21550,21550,21550,21550,0
20231122,181900,381181500,21550,21550,21550,21550,0
20231122,181800,381181500,21550,21550,21550,21550,0
20231122,181700,381181500,21550,21550,21550,21550,0
20231122,181600,381181500,21550,21550,21550,21550,0
20231122,181500,381181500,21550,21550,21550,21550,0
20231122,181400,381181500,21550,21550,21550,21550,0
20231122,181300,381181500,21550,21550,21550,21550,0
20231122,181200,381181500,21550,21550,21550,21550,411
20231122,181100,381181500,21550,21550,21550,21550,0
20231122,181000,381181500,21550,21550,21550,21550,0
20231122,180900,381181500,21550,21550,21550,21550,0
20231122,180800,381181500,21550,21550,21550,21550,0
20231122,180700,381181500,21550,21550,21550,21550,0
20231122,180600,381181500,21550,21550,21550,21550,0
20231122,180500,381181500,21550,21550,21550,21550,0
20231122,180400,381181500,21550,21550,21550,21550,0
20231122,180300,381181500,21550,21550,21550,21550,0
20231122,180200,381181500,21550,21550,21550,21550,0
20231122,180100,381181500,21550,21550,21550,21550,0
20231122,180000,381181500,21550,21550,21550,21550,0
20231122,175900,381181500,21550,21550,21550,21550,0
20231122,175800,381181500,21550,21550,21550,21550,0
20231122,175700,381181500,21550,21550,21550,21550,0
20231122,175600,381181500,21550,21550,21550,21550,0
20231122,175500,381181500,21550,21550,21550,21550,0
20231122,175400,381181500,21550,21550,21550,21550,0
20231122,175300,381181500,21550,21550,21550,21550,0
20231122,175200,381181500,21550,21550,21550,21550,0
20231122,175100,381181500,21550,21550,21550,21550,0
20231122,175000,381181500,21550,21550,21550,21550,0
20231122,174900,381181500,21550,21550,21550,21550,0
20231122,174800,381181500,21550,21550,21550,21550,0
20231122,174700,381181500,21550,21550,21550,21550,0
20231122,174600,381181500,21550,21550,21550,21550,0
20231122,174500,381181500,21550,21550,21550,21550,0
20231122,174400,381181500,21550,21550,21550,21550,0
20231122,174300,381181500,21550,21550,21550,21550,0
20231122,174200,381181500,21550,21550,21550,21550,411
20231122,174100,381181500,21550,21550,21550,21550,0
20231122,174000,381181500,21550,21550,21550,21550,0
20231122,173900,381181500,21550,21550,21550,21550,0
20231122,173800,381181500,21550,21550,21550,21550,0
20231122,173700,381181500,21550,21550,21550,21550,0
20231122,173600,381181500,21550,21550,21550,21550,0
20231122,173500,381181500,21550,21550,21550,21550,0
20231122,173400,381181500,21550,21550,21550,21550,0
20231122,173300,381181500,21550,21550,21550,21550,0
20231122,173200,381181500,21550,21550,21550,21550,0
20231122,173100,381181500,21550,21550,21550,21550,0
20231122,173000,381181500,21550,21550,21550,21550,0
20231122,172900,381181500,21550,21550,21550,21550,0
20231122,172800,381181500,21550,21550,21550,21550,0
20231122,172700,381181500,21550,21550,21550,21550,0
20231122,172600,381181500,21550,21550,21550,21550,0
20231122,172500,381181500,21550,21550,21550,21550,0
20231122,172400,381181500,21550,21550,21550,21550,0
20231122,172300,381181500,21550,21550,21550,21550,0
20231122,172200,381181500,21550,21550,21550,21550,0
20231122,172100,381181500,21550,21550,21550,21550,0
20231122,172000,381181500,21550,21550,21550,21550,0
20231122,171900,381181500,21550,21550,21550,21550,0
20231122,171800,381181500,21550,21550,21550,21550,0
20231122,171700,381181500,21550,21550,21550,21550,0
20231122,171600,381181500,21550,21550,21550,21550,0
20231122,171500,381181500,21550,21550,21550,21550,0
20231122,171400,381181500,21550,21550,21550,21550,0
20231122,171300,381181500,21550,21550,21550,21550,0
20231122,171200,381181500,21550,21550,21550,21550,411
20231122,171100,381181500,21550,21550,21550,21550,0
20231122,171000,381181500,21550,21550,21550,21550,0
20231122,170900,381181500,21550,21550,21550,21550,0
20231122,170800,381181500,21550,21550,21550,21550,0
20231122,170700,381181500,21550,21550,21550,21550,0
20231122,170600,381181500,21550,21550,21550,21550,0
20231122,170500,381181500,21550,21550,21550,21550,0
20231122,170400,381181500,21550,21550,21550,21550,0
20231122,170300,381181500,21550,21550,21550,21550,0
20231122,170200,381181500,21550,21550,21550,21550,0
20231122,170100,381181500,21550,21550,21550,21550,0
20231122,170000,381181500,21550,21550,21550,21550,0
20231122,165900,381181500,21550,21550,21550,21550,0
20231122,165800,381181500,21550,21550,21550,21550,0
20231122,165700,381181500,21550,21550,21550,21550,0
20231122,165600,381181500,21550,21550,21550,21550,0
20231122,165500,381181500,21550,21550,21550,21550,0
20231122,165400,381181500,21550,21550,21550,21550,0
20231122,165300,381181500,21550,21550,21550,21550,0
20231122,165200,381181500,21550,21550,21550,21550,0
20231122,165100,381181500,21550,21550,21550,21550,0
20231122,165000,381181500,21550,21550,21550,21550,0
20231122,164900,381181500,21550,21550,21550,21550,0
20231122,164800,381181500,21550,21550,21550,21550,0
20231122,164700,381181500,21550,21550,21550,21550,0
20231122,164600,381181500,21550,21550,21550,21550,0
20231122,164500,381181500,21550,21550,21550,21550,0
20231122,164400,381181500,21550,21550,21550,21550,0
20231122,164300,381181500,21550,21550,21550,21550,0
20231122,164200,381181500,21550,21550,21550,21550,411
20231122,164100,381181500,21550,21550,21550,21550,0
20231122,164000,381181500,21550,21550,21550,21550,0
20231122,163900,381181500,21550,21550,21550,21550,0
20231122,163800,381181500,21550,21550,21550,21550,0
20231122,163700,381181500,21550,21550,21550,21550,0
20231122,163600,381181500,21550,21550,21550,21550,0
20231122,163500,381181500,21550,21550,21550,21550,0
20231122,163400,381181500,21550,21550,21550,21550,0
20231122,163300,381181500,21550,21550,21550,21550,0
20231122,163200,381181500,21550,21550,21550,21550,0
20231122,163100,381181500,21550,21550,21550,21550,0
20231122,163000,381181500,21550,21550,21550,21550,0
20231122,162900,381181500,21550,21550,21550,21550,0
20231122,162800,381181500,21550,21550,21550,21550,0
20231122,162700,381181500,21550,21550,21550,21550,0
20231122,162600,381181500,21550,21550,21550,21550,0
20231122,162500,381181500,21550,21550,21550,21550,0
20231122,162400,381181500,21550,21550,21550,21550,0
20231122,162300,381181500,21550,21550,21550,21550,0
20231122,162200,381181500,21550,21550,21550,21550,0
20231122,162100,381181500,21550,21550,21550,21550,0
20231122,162000,381181500,21550,21550,21550,21550,0
20231122,161900,381181500,21550,21550,21550,21550,0
20231122,161800,381181500,21550,21550,21550,21550,0
20231122,161700,381181500,21550,21550,21550,21550,0
20231122,161600,381181500,21550,21550,21550,21550,0
20231122,161500,381181500,21550,21550,21550,21550,0
20231122,161400,381181500,21550,21550,21550,21550,0
20231122,161300,381181500,21550,21550,21550,21550,0
20231122,161200,381181500,21550,21550,21550,21550,411
20231122,161100,381181500,21550,21550,21550,21550,0
20231122,161000,381181500,21550,21550,21550,21550,0
20231122,160900,381181500,21550,21550,21550,21550,0
20231122,160800,381181500,21550,21550,21550,21550,0
20231122,160700,381181500,21550,21550,21550,21550,0
20231122,160600,381181500,21550,21550,21550,21550,0
20231122,160500,381181500,21550,21550,21550,21550,0
20231122,160400,381181500,21550,21550,21550,21550,0
20231122,160300,381181500,21550,21550,21550,21550,0
20231122,160200,381181500,21550,21550,21550,21550,0
20231122,160100,381181500,21550,21550,21550,21550,0
20231122,160000,381181500,21550,21550,21550,21550,0
20231122,155900,381181500,21550,21550,21550,21550,0
20231122,155800,381181500,21550,21550,21550,21550,0
20231122,155700,381181500,21550,21550,21550,21550,0
20231122,155600,381181500,21550,21550,21550,21550,0
20231122,155500,381181500,21550,21550,21550,21550,0
20231122,155400,381181500,21550,21550,21550,21550,0
20231122,155300,381181500,21550,21550,21550,21550,0
20231122,155200,381181500,21550,21550,21550,21550,0
20231122,155100,381181500,21550,21550,21550,21550,0
20231122,155000,381181500,21550,21550,21550,21550,0
20231122,154900,381181500,21550,21550,21550,21550,0
20231122,154800,381181500,21550,21550,21550,21550,0
20231122,154700,381181500,21550,21550,21550,21550,0
20231122,154600,381181500,21550,21550,21550,21550,0
20231122,154500,381181500,21550,21550,21550,21550,0
20231122,154400,381181500,21550,21550,21550,21550,0
20231122,154300,381181500,21550,21550,21550,21550,0
20231122,154200,381181500,21550,21550,21550,21550,411
20231122,154100,381181500,21550,21550,21550,21550,0
20231122,154000,381181500,21550,21550,21550,21550,0
20231122,153900,381181500,21550,21550,21550,21550,0
20231122,153800,381181500,21550,21550,21550,21550,0
20231122,153700,381181500,21550,21550,21550,21550,0
20231122,153600,381181500,21550,21550,21550,21550,0
20231122,153500,381181500,21550,21550,21550,21550,0
20231122,153400,381181500,21550,21550,21550,21550,0
20231122,153300,381181500,21550,21550,21550,21550,0
20231122,153200,381181500,21550,21550,21550,21550,0
20231122,153100,381181500,21550,21550,21550,21550,0
20231122,153000,381181500,21550,21550,21550,21550,411
20231122,152900,372324450,21650,21650,21650,21650,0
20231122,152800,372324450,21650,21650,21650,21650,0
20231122,152700,372324450,21650,21650,21650,21650,0
20231122,152600,372324450,21650,21650,21650,21650,0
20231122,152500,372324450,21650,21650,21650,21650,0
20231122,152400,372324450,21650,21650,21650,21650,0
20231122,152300,372324450,21650,21650,21650,21650,0
20231122,152200,372324450,21650,21650,21650,21650,0
20231122,152100,372324450,21650,21650,21650,21650,0
20231122,152000,372324450,21650,21650,21650,21650,0
20231122,151900,372324450,21650,21650,21650,21650,35
20231122,151800,371566700,21650,21650,21650,21650,16
20231122,151700,371220300,21650,21650,21650,21650,16
20231122,151600,370873900,21650,21650,21650,21650,54
20231122,151500,369704800,21650,21650,21650,21650,17
20231122,151400,369336750,21650,21650,21650,21650,0
20231122,151300,369336750,21650,21650,21650,21650,19
20231122,151200,368925400,21650,21650,21650,21650,0
20231122,151100,368925400,21650,21650,21650,21650,23
20231122,151000,368427450,21600,21600,21600,21600,7
20231122,150900,368276250,21600,21600,21600,21600,26
20231122,150800,367714650,21650,21650,21650,21650,0
20231122,150700,367714650,21650,21650,21650,21650,0
20231122,150600,367714650,21650,21650,21650,21650,48
20231122,150500,366675450,21650,21650,21650,21650,26
20231122,150400,366112550,21600,21600,21600,21600,5
20231122,150300,366004550,21600,21600,21600,21600,0
20231122,150200,366004550,21600,21600,21600,21600,19
20231122,150100,365594150,21550,21600,21600,21550,97
20231122,150000,363499350,21550,21550,21550,21550,2
20231122,145900,363456250,21550,21550,21550,21550,74
20231122,145800,361861550,21500,21500,21500,21500,11
20231122,145700,361625050,21450,21450,21450,21450,0
20231122,145600,361625050,21450,21450,21450,21450,2
20231122,145500,361582150,21450,21450,21450,21450,0
20231122,145400,361582150,21450,21450,21450,21450,0
20231122,145300,361582150,21450,21450,21450,21450,2
20231122,145200,361539250,21450,21450,21450,21450,0
20231122,145100,361539250,21450,21450,21450,21450,0
20231122,145000,361539250,21450,21500,21500,21450,96
20231122,144900,359478500,21500,21500,21500,21500,0
20231122,144800,359478500,21500,21500,21500,21500,0
20231122,144700,359478500,21500,21500,21500,21500,10
20231122,144600,359263500,21500,21450,21500,21450,39
20231122,144500,358425100,21450,21450,21450,21450,0
20231122,144400,358425100,21450,21450,21450,21450,5
20231122,144300,358317850,21450,21500,21500,21450,67
20231122,144200,356877450,21550,21550,21550,21550,0
20231122,144100,356877450,21550,21550,21550,21550,0
20231122,144000,356877450,21550,21550,21550,21550,0
20231122,143900,356877450,21550,21550,21550,21550,22
20231122,143800,356403350,21450,21450,21450,21450,0
20231122,143700,356403350,21450,21450,21450,21450,13
20231122,143600,356124500,21500,21500,21500,21500,2
20231122,143500,356081500,21500,21500,21500,21500,2
20231122,143400,356038500,21450,21450,21450,21450,0
20231122,143300,356038500,21450,21450,21450,21450,1
20231122,143200,356017050,21500,21500,21500,21500,0
20231122,143100,356017050,21500,21500,21500,21500,23
20231122,143000,355522550,21450,21450,21450,21450,1
20231122,142900,355501100,21450,21500,21500,21400,79
20231122,142800,353805500,21500,21500,21500,21500,65
20231122,142700,352408000,21500,21500,21500,21500,0
20231122,142600,352408000,21500,21500,21500,21500,3
20231122,142500,352343500,21500,21500,21500,21500,0
20231122,142400,352343500,21500,21500,21500,21500,0
20231122,142300,352343500,21500,21550,21550,21500,2
20231122,142200,352300450,21500,21500,21500,21500,0
20231122,142100,352300450,21500,21500,21500,21500,50
20231122,142000,351225450,21600,21600,21600,21600,0
20231122,141900,351225450,21600,21600,21600,21600,0
20231122,141800,351225450,21600,21550,21600,21550,102
20231122,141700,349025800,21550,21550,21550,21550,8
20231122,141600,348853400,21550,21550,21550,21550,1
20231122,141500,348831850,21550,21550,21550,21550,0
20231122,141400,348831850,21550,21550,21550,21550,0
20231122,141300,348831850,21550,21550,21550,21550,12
20231122,141200,348573250,21550,21550,21550,21550,0
20231122,141100,348573250,21550,21550,21550,21550,5
20231122,141000,348465500,21550,21550,21550,21550,19
20231122,140900,348056050,21600,21550,21600,21550,113
20231122,140800,345620800,21500,21500,21500,21500,13
20231122,140700,345341300,21500,21500,21500,21500,44
20231122,140600,344395300,21500,21500,21500,21500,202
20231122,140500,340052300,21500,21500,21500,21500,12
20231122,140400,339794300,21500,21500,21500,21500,0
20231122,140300,339794300,21500,21500,21500,21500,1
20231122,140200,339772800,21550,21550,21550,21550,30
20231122,140100,339126300,21550,21550,21550,21550,0
20231122,140000,339126300,21550,21600,21600,21550,102
20231122,135900,336928100,21650,21650,21650,21650,0
20231122,135800,336928100,21650,21650,21650,21650,0
20231122,135700,336928100,21650,21600,21650,21600,36
20231122,135600,336149100,21600,21650,21650,21600,12
20231122,135500,335889850,21650,21650,21650,21650,5
20231122,135400,335781600,21600,21600,21600,21600,17
20231122,135300,335414400,21600,21600,21600,21600,14
20231122,135200,335112000,21700,21700,21700,21700,0
20231122,135100,335112000,21700,21700,21700,21700,0
20231122,135000,335112000,21700,21650,21700,21650,29
20231122,134900,334482800,21650,21650,21650,21650,21
20231122,134800,334028150,21650,21650,21650,21650,0
20231122,134700,334028150,21650,21650,21650,21650,26
20231122,134600,333465250,21600,21650,21650,21600,16
20231122,134500,333119600,21650,21650,21650,21650,0
20231122,134400,333119600,21650,21650,21650,21650,0
20231122,134300,333119600,21650,21600,21650,21600,30
20231122,134200,332470200,21600,21600,21600,21600,0
20231122,134100,332470200,21600,21600,21600,21600,11
20231122,134000,332232600,21550,21550,21550,21550,0
20231122,133900,332232600,21550,21550,21550,21550,0
20231122,133800,332232600,21550,21550,21550,21550,12
20231122,133700,331974000,21600,21600,21600,21600,0
20231122,133600,331974000,21600,21550,21600,21550,32
20231122,133500,331283150,21400,21400,21400,21400,2334
20231122,133400,281335550,21400,21350,21400,21350,1040
20231122,133300,259129650,21300,21300,21300,21300,3
20231122,133200,259065750,21350,21350,21350,21350,0
20231122,133100,259065750,21350,21350,21350,21350,1
20231122,133000,259044400,21350,21300,21350,21300,22
20231122,132900,258574750,21300,21300,21300,21300,0
20231122,132800,258574750,21300,21300,21300,21300,0
20231122,132700,258574750,21300,21300,21300,21300,0
20231122,132600,258574750,21300,21350,21350,21300,4
20231122,132500,258489500,21350,21350,21350,21350,0
20231122,132400,258489500,21350,21350,21350,21350,0
20231122,132300,258489500,21350,21300,21350,21300,33
20231122,132200,257785050,21350,21350,21350,21350,0
20231122,132100,257785050,21350,21350,21350,21350,0
20231122,132000,257785050,21350,21300,21350,21300,7
20231122,131900,257635700,21350,21350,21350,21350,0
20231122,131800,257635700,21350,21350,21350,21350,0
20231122,131700,257635700,21350,21350,21350,21350,0
20231122,131600,257635700,21350,21350,21350,21300,56
20231122,131500,256440150,21350,21350,21350,21350,1
20231122,131400,256418800,21300,21300,21300,21300,3
20231122,131300,256354900,21250,21250,21250,21250,2
20231122,131200,256312400,21250,21250,21250,21250,0
20231122,131100,256312400,21250,21250,21250,21250,0
20231122,131000,256312400,21250,21250,21250,21250,1
20231122,130900,256291150,21300,21250,21300,21250,118
20231122,130800,253777800,21250,21250,21250,21250,0
20231122,130700,253777800,21250,21250,21250,21250,1
20231122,130600,253756550,21250,21250,21250,21250,13
20231122,130500,253480300,21250,21250,21250,21250,3
20231122,130400,253416550,21250,21250,21250,21250,8
20231122,130300,253246550,21250,21250,21250,21250,1
20231122,130200,253225300,21300,21300,21300,21300,22
20231122,130100,252756700,21300,21300,21300,21300,0
20231122,130000,252756700,21300,21250,21300,21250,42
20231122,125900,251863100,21300,21300,21300,21300,0
20231122,125800,251863100,21300,21300,21300,21300,0
20231122,125700,251863100,21300,21250,21300,21250,1361
20231122,125600,222938700,21200,21200,21200,21200,10
20231122,125500,222726700,21250,21250,21250,21250,1
20231122,125400,222705450,21200,21200,21200,21200,0
20231122,125300,222705450,21200,21200,21200,21200,2
20231122,125200,222663050,21200,21200,21200,21200,0
20231122,125100,222663050,21200,21200,21200,21200,120
20231122,125000,220119050,21200,21200,21200,21200,1
20231122,124900,220097850,21250,21250,21250,21250,0
20231122,124800,220097850,21250,21250,21250,21250,0
20231122,124700,220097850,21250,21250,21250,21250,1
20231122,124600,220076600,21200,21250,21250,21200,49
20231122,124500,219035450,21200,21200,21200,21200,6
20231122,124400,218908250,21200,21200,21200,21200,0
20231122,124300,218908250,21200,21200,21200,21200,1
20231122,124200,218887050,21200,21200,21200,21200,0
20231122,124100,218887050,21200,21200,21200,21200,0
20231122,124000,218887050,21200,21200,21200,21200,2
20231122,123900,218844650,21250,21250,21250,21250,0
20231122,123800,218844650,21250,21250,21250,21250,30
20231122,123700,218207150,21200,21200,21200,21200,0
20231122,123600,218207150,21200,21200,21200,21200,1
20231122,123500,218185950,21200,21200,21200,21200,6
20231122,123400,218058750,21250,21250,21250,21250,1
20231122,123300,218037500,21200,21200,21200,21200,2
20231122,123200,217995100,21200,21200,21200,21200,0
20231122,123100,217995100,21200,21200,21200,21200,1
20231122,123000,217973900,21200,21200,21200,21200,1
20231122,122900,217952700,21200,21200,21200,21200,1
20231122,122800,217931500,21200,21200,21200,21200,0
20231122,122700,217931500,21200,21200,21200,21200,1
20231122,122600,217910300,21200,21250,21250,21200,3
20231122,122500,217846650,21250,21250,21250,21250,30
20231122,122400,217209150,21200,21200,21200,21200,1
20231122,122300,217187950,21200,21200,21200,21200,1
20231122,122200,217166750,21200,21200,21200,21200,0
20231122,122100,217166750,21200,21200,21200,21200,0
20231122,122000,217166750,21200,21200,21200,21200,2
20231122,121900,217124350,21200,21200,21200,21200,1
20231122,121800,217103150,21200,21200,21200,21200,0
20231122,121700,217103150,21200,21200,21200,21200,0
20231122,121600,217103150,21200,21200,21200,21200,2
20231122,121500,217060750,21200,21200,21200,21200,0
20231122,121400,217060750,21200,21200,21200,21200,0
20231122,121300,217060750,21200,21200,21200,21200,49
20231122,121200,216021950,21250,21250,21250,21250,0
20231122,121100,216021950,21250,21250,21250,21200,278
20231122,121000,210114800,21200,21250,21250,21200,36
20231122,120900,209349850,21200,21200,21200,21200,0
20231122,120800,209349850,21200,21200,21200,21200,1
20231122,120700,209328650,21200,21200,21200,21200,4
20231122,120600,209243850,21200,21200,21200,21200,2
20231122,120500,209201450,21200,21200,21200,21200,0
20231122,120400,209201450,21200,21200,21200,21200,0
20231122,120300,209201450,21200,21200,21200,21200,1
20231122,120200,209180250,21200,21200,21200,21200,0
20231122,120100,209180250,21200,21200,21200,21200,0
20231122,120000,209180250,21200,21200,21200,21200,11
20231122,115900,208947050,21200,21200,21200,21200,1
20231122,115800,208925850,21200,21200,21200,21200,7
20231122,115700,208777450,21200,21200,21200,21200,0
20231122,115600,208777450,21200,21200,21200,21200,1
20231122,115500,208756250,21200,21200,21200,21200,1
20231122,115400,208735050,21250,21250,21250,21250,40
20231122,115300,207885050,21200,21250,21250,21200,48
20231122,115200,206865150,21200,21200,21200,21200,1
20231122,115100,206843950,21200,21200,21200,21200,0
20231122,115000,206843950,21200,21200,21200,21200,1
20231122,114900,206822750,21250,21200,21250,21200,4
20231122,114800,206737900,21200,21200,21200,21200,0
20231122,114700,206737900,21200,21200,21200,21200,2
20231122,114600,206695500,21200,21200,21200,21200,0
20231122,114500,206695500,21200,21200,21200,21200,0
20231122,114400,206695500,21200,21200,21200,21200,0
20231122,114300,206695500,21200,21200,21200,21200,1
20231122,114200,206674300,21200,21200,21200,21200,0
20231122,114100,206674300,21200,21200,21200,21200,0
20231122,114000,206674300,21200,21200,21200,21200,3
20231122,113900,206610700,21200,21200,21200,21200,1
20231122,113800,206589500,21200,21200,21200,21200,0
20231122,113700,206589500,21200,21200,21200,21200,1
20231122,113600,206568300,21200,21200,21200,21200,0
20231122,113500,206568300,21200,21200,21200,21200,0
20231122,113400,206568300,21200,21200,21200,21200,0
20231122,113300,206568300,21200,21250,21250,21200,8
20231122,113200,206398550,21250,21250,21250,21250,1
20231122,113100,206377300,21250,21250,21250,21250,8
20231122,113000,206207300,21200,21200,21200,21200,356
20231122,112900,198660100,21250,21250,21250,21250,0
20231122,112800,198660100,21250,21250,21250,21250,0
20231122,112700,198660100,21250,21200,21250,21200,14
20231122,112600,198362700,21200,21200,21200,21200,0
20231122,112500,198362700,21200,21200,21200,21200,0
20231122,112400,198362700,21200,21200,21200,21200,0
20231122,112300,198362700,21200,21200,21200,21200,1
20231122,112200,198341500,21200,21200,21200,21200,6
20231122,112100,198214300,21200,21200,21200,21200,0
20231122,112000,198214300,21200,21200,21200,21200,2
20231122,111900,198171900,21250,21250,21250,21250,1
20231122,111800,198150650,21200,21200,21200,21200,0
20231122,111700,198150650,21200,21200,21200,21200,1
20231122,111600,198129450,21250,21250,21250,21250,2
20231122,111500,198086950,21200,21200,21200,21200,0
20231122,111400,198086950,21200,21200,21200,21200,0
20231122,111300,198086950,21200,21200,21200,21200,2
20231122,111200,198044550,21200,21200,21200,21200,0
20231122,111100,198044550,21200,21200,21200,21200,15
20231122,111000,197726550,21200,21200,21200,21200,31
20231122,110900,197069350,21200,21200,21200,21200,17
20231122,110800,196708950,21200,21200,21200,21200,0
20231122,110700,196708950,21200,21200,21250,21200,27
20231122,110600,196136500,21250,21250,21250,21250,6
20231122,110500,196009000,21250,21250,21250,21200,733
20231122,110400,180438800,21250,21250,21250,21250,513
20231122,110300,169537550,21250,21250,21250,21250,1
20231122,110200,169516300,21300,21300,21300,21300,15
20231122,110100,169196800,21300,21300,21300,21300,105
20231122,110000,166960300,21250,21250,21250,21250,21
20231122,105900,166514050,21300,21250,21300,21250,143
20231122,105800,163468250,21250,21250,21250,21250,0
20231122,105700,163468250,21250,21300,21300,21250,2
20231122,105600,163425700,21300,21300,21300,21300,1
20231122,105500,163404400,21300,21250,21300,21250,10
20231122,105400,163191450,21300,21300,21300,21300,25
20231122,105300,162658950,21250,21300,21300,21250,7
20231122,105200,162509950,21300,21300,21300,21300,23
20231122,105100,162020050,21250,21250,21250,21250,9
20231122,105000,161828800,21300,21250,21300,21250,26
20231122,104900,161275050,21300,21300,21300,21300,5
20231122,104800,161168550,21300,21300,21300,21300,38
20231122,104700,160359150,21250,21300,21300,21250,3
20231122,104600,160295350,21300,21300,21300,21300,29
20231122,104500,159677650,21350,21350,21350,21350,0
20231122,104400,159677650,21350,21350,21350,21350,0
20231122,104300,159677650,21350,21350,21350,21350,39
20231122,104200,158845000,21350,21350,21350,21350,24
20231122,104100,158332600,21300,21250,21300,21250,806
20231122,104000,141166600,21200,21250,21300,21200,33
20231122,103900,140465400,21250,21250,21250,21250,2
20231122,103800,140422900,21250,21250,21250,21250,0
20231122,103700,140422900,21250,21250,21250,21250,20
20231122,103600,139997900,21300,21300,21300,21300,1
20231122,103500,139976600,21300,21250,21300,21250,58
20231122,103400,138742900,21250,21250,21250,21250,52
20231122,103300,137637900,21300,21250,21300,21200,106
20231122,103200,135384200,21250,21250,21250,21250,13
20231122,103100,135107950,21350,21300,21350,21300,40
20231122,103000,134254450,21350,21400,21400,21350,2
20231122,102900,134211700,21400,21350,21400,21350,9
20231122,102800,134019500,21300,21250,21300,21250,47
20231122,102700,133018650,21250,21250,21400,21250,309
20231122,102600,126448650,21200,21200,21200,21200,0
20231122,102500,126448650,21200,21200,21250,21200,138
20231122,102400,123522300,21200,21200,21200,21200,33
20231122,102300,122822700,21200,21200,21200,21200,0
20231122,102200,122822700,21200,21250,21250,21200,87
20231122,102100,120974400,21250,21250,21250,21250,0
20231122,102000,120974400,21250,21250,21250,21250,34
20231122,101900,120251900,21300,21250,21300,21250,38
20231122,101800,119442550,21250,21300,21300,21250,11
20231122,101700,119208600,21350,21300,21350,21300,6
20231122,101600,119080550,21300,21300,21300,21300,12
20231122,101500,118824950,21250,21250,21250,21250,0
20231122,101400,118824950,21250,21250,21250,21250,0
20231122,101300,118824950,21250,21250,21250,21250,144
20231122,101200,115764950,21200,21200,21200,21200,2
20231122,101100,115722550,21200,21200,21200,21200,32
20231122,101000,115044150,21200,21250,21250,21200,69
20231122,100900,113577950,21250,21250,21250,21250,8
20231122,100800,113407950,21250,21250,21250,21250,0
20231122,100700,113407950,21250,21250,21250,21250,2
20231122,100600,113365450,21300,21300,21300,21300,1
20231122,100500,113344150,21300,21300,21300,21300,0
20231122,100400,113344150,21300,21250,21300,21250,40
20231122,100300,112493800,21300,21300,21300,21300,21
20231122,100200,112046500,21250,21250,21250,21250,0
20231122,100100,112046500,21250,21250,21250,21250,178
20231122,100000,108264000,21250,21250,21250,21250,2
20231122,095900,108221500,21250,21250,21300,21250,67
20231122,095800,106797700,21250,21250,21250,21250,1
20231122,095700,106776450,21250,21250,21250,21250,0
20231122,095600,106776450,21250,21200,21250,21200,52
20231122,095500,105673550,21200,21250,21250,21200,309
20231122,095400,99116400,21250,21250,21250,21250,12
20231122,095300,98861400,21250,21250,21250,21250,0
20231122,095200,98861400,21250,21300,21300,21250,222
20231122,095100,94136150,21300,21300,21300,21300,0
20231122,095000,94136150,21300,21350,21350,21300,439
20231122,094900,84767400,21400,21400,21400,21400,0
20231122,094800,84767400,21400,21350,21400,21350,180
20231122,094700,80921900,21350,21400,21400,21350,30
20231122,094600,80280350,21400,21400,21400,21400,0
20231122,094500,80280350,21400,21400,21400,21400,1
20231122,094400,80258950,21350,21400,21400,21350,40
20231122,094300,79403450,21350,21450,21450,21350,154
20231122,094200,76104950,21500,21500,21500,21500,4
20231122,094100,76018950,21650,21650,21650,21650,0
20231122,094000,76018950,21650,21650,21650,21650,0
20231122,093900,76018950,21650,21450,21650,21450,51
20231122,093800,74922400,21450,21450,21450,21450,105
20231122,093700,72670150,21450,21400,21450,21400,422
20231122,093600,63627250,21400,21400,21400,21400,1
20231122,093500,63605850,21400,21400,21400,21400,2
20231122,093400,63563050,21350,21350,21350,21350,4
20231122,093300,63477650,21400,21350,21400,21350,3
20231122,093200,63413550,21350,21350,21350,21350,12
20231122,093100,63157350,21350,21350,21350,21350,1
20231122,093000,63136000,21350,21350,21350,21350,0
20231122,092900,63136000,21350,21350,21400,21350,15
20231122,092800,62815250,21350,21350,21350,21350,6
20231122,092700,62687150,21350,21350,21350,21350,53
20231122,092600,61555600,21400,21400,21400,21350,67
20231122,092500,60122350,21350,21350,21400,21350,61
20231122,092400,58818000,21350,21350,21350,21350,7
20231122,092300,58668550,21350,21450,21450,21350,921
20231122,092200,38927100,21450,21450,21450,21450,0
20231122,092100,38927100,21450,21450,21450,21450,16
20231122,092000,38583900,21500,21500,21500,21500,0
20231122,091900,38583900,21500,21450,21500,21450,17
20231122,091800,38219150,21450,21450,21450,21450,0
20231122,091700,38219150,21450,21450,21450,21450,59
20231122,091600,36953600,21500,21500,21500,21500,4
20231122,091500,36867600,21450,21450,21450,21450,0
20231122,091400,36867600,21450,21450,21450,21450,0
20231122,091300,36867600,21450,21450,21450,21450,37
20231122,091200,36073950,21450,21450,21450,21450,38
20231122,091100,35258850,21600,21450,21600,21450,191
20231122,091000,31146550,21450,21450,21500,21450,198
20231122,090900,26899150,21450,21450,21450,21450,54
20231122,090800,25740850,21450,21500,21500,21450,504
20231122,090700,14908300,21500,21500,21500,21500,0
20231122,090600,14908300,21500,21500,21500,21500,31
20231122,090500,14241800,21500,21500,21550,21500,143
20231122,090400,11163600,21500,21500,21500,21500,164
20231122,090300,7637600,21550,21500,21550,21450,86
20231122,090200,5788400,21500,21500,21550,21500,76
20231122,090100,4153500,21300,21300,21300,21300,0
20231122,090000,4153500,21300,21300,21300,21300,195