KissMeData/100120/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200500,510258200,21650,21650,21650,21650,460
20241120,200400,510258200,21650,21650,21650,21650,0
20241120,200300,510258200,21650,21650,21650,21650,0
20241120,200200,510258200,21650,21650,21650,21650,0
20241120,200100,510258200,21650,21650,21650,21650,0
20241120,200000,510258200,21650,21650,21650,21650,0
20241120,195900,510258200,21650,21650,21650,21650,0
20241120,195800,510258200,21650,21650,21650,21650,0
20241120,195700,510258200,21650,21650,21650,21650,0
20241120,195600,510258200,21650,21650,21650,21650,0
20241120,195500,510258200,21650,21650,21650,21650,0
20241120,195400,510258200,21650,21650,21650,21650,0
20241120,195300,510258200,21650,21650,21650,21650,0
20241120,195200,510258200,21650,21650,21650,21650,0
20241120,195100,510258200,21650,21650,21650,21650,0
20241120,195000,510258200,21650,21650,21650,21650,0
20241120,194900,510258200,21650,21650,21650,21650,0
20241120,194800,510258200,21650,21650,21650,21650,0
20241120,194700,510258200,21650,21650,21650,21650,0
20241120,194600,510258200,21650,21650,21650,21650,0
20241120,194500,510258200,21650,21650,21650,21650,0
20241120,194400,510258200,21650,21650,21650,21650,0
20241120,194300,510258200,21650,21650,21650,21650,0
20241120,194200,510258200,21650,21650,21650,21650,0
20241120,194100,510258200,21650,21650,21650,21650,0
20241120,194000,510258200,21650,21650,21650,21650,0
20241120,193900,510258200,21650,21650,21650,21650,0
20241120,193800,510258200,21650,21650,21650,21650,0
20241120,193700,510258200,21650,21650,21650,21650,0
20241120,193600,510258200,21650,21650,21650,21650,0
20241120,193500,510258200,21650,21650,21650,21650,460
20241120,193400,510258200,21650,21650,21650,21650,0
20241120,193300,510258200,21650,21650,21650,21650,0
20241120,193200,510258200,21650,21650,21650,21650,0
20241120,193100,510258200,21650,21650,21650,21650,0
20241120,193000,510258200,21650,21650,21650,21650,0
20241120,192900,510258200,21650,21650,21650,21650,0
20241120,192800,510258200,21650,21650,21650,21650,0
20241120,192700,510258200,21650,21650,21650,21650,0
20241120,192600,510258200,21650,21650,21650,21650,0
20241120,192500,510258200,21650,21650,21650,21650,0
20241120,192400,510258200,21650,21650,21650,21650,0
20241120,192300,510258200,21650,21650,21650,21650,0
20241120,192200,510258200,21650,21650,21650,21650,0
20241120,192100,510258200,21650,21650,21650,21650,0
20241120,192000,510258200,21650,21650,21650,21650,0
20241120,191900,510258200,21650,21650,21650,21650,0
20241120,191800,510258200,21650,21650,21650,21650,0
20241120,191700,510258200,21650,21650,21650,21650,0
20241120,191600,510258200,21650,21650,21650,21650,0
20241120,191500,510258200,21650,21650,21650,21650,0
20241120,191400,510258200,21650,21650,21650,21650,0
20241120,191300,510258200,21650,21650,21650,21650,0
20241120,191200,510258200,21650,21650,21650,21650,0
20241120,191100,510258200,21650,21650,21650,21650,0
20241120,191000,510258200,21650,21650,21650,21650,0
20241120,190900,510258200,21650,21650,21650,21650,0
20241120,190800,510258200,21650,21650,21650,21650,0
20241120,190700,510258200,21650,21650,21650,21650,0
20241120,190600,510258200,21650,21650,21650,21650,0
20241120,190500,510258200,21650,21650,21650,21650,460
20241120,190400,510258200,21650,21650,21650,21650,0
20241120,190300,510258200,21650,21650,21650,21650,0
20241120,190200,510258200,21650,21650,21650,21650,0
20241120,190100,510258200,21650,21650,21650,21650,0
20241120,190000,510258200,21650,21650,21650,21650,0
20241120,185900,510258200,21650,21650,21650,21650,0
20241120,185800,510258200,21650,21650,21650,21650,0
20241120,185700,510258200,21650,21650,21650,21650,0
20241120,185600,510258200,21650,21650,21650,21650,0
20241120,185500,510258200,21650,21650,21650,21650,0
20241120,185400,510258200,21650,21650,21650,21650,0
20241120,185300,510258200,21650,21650,21650,21650,0
20241120,185200,510258200,21650,21650,21650,21650,0
20241120,185100,510258200,21650,21650,21650,21650,0
20241120,185000,510258200,21650,21650,21650,21650,0
20241120,184900,510258200,21650,21650,21650,21650,0
20241120,184800,510258200,21650,21650,21650,21650,0
20241120,184700,510258200,21650,21650,21650,21650,0
20241120,184600,510258200,21650,21650,21650,21650,0
20241120,184500,510258200,21650,21650,21650,21650,0
20241120,184400,510258200,21650,21650,21650,21650,0
20241120,184300,510258200,21650,21650,21650,21650,0
20241120,184200,510258200,21650,21650,21650,21650,0
20241120,184100,510258200,21650,21650,21650,21650,0
20241120,184000,510258200,21650,21650,21650,21650,0
20241120,183900,510258200,21650,21650,21650,21650,0
20241120,183800,510258200,21650,21650,21650,21650,0
20241120,183700,510258200,21650,21650,21650,21650,0
20241120,183600,510258200,21650,21650,21650,21650,0
20241120,183500,510258200,21650,21650,21650,21650,460
20241120,183400,510258200,21650,21650,21650,21650,0
20241120,183300,510258200,21650,21650,21650,21650,0
20241120,183200,510258200,21650,21650,21650,21650,0
20241120,183100,510258200,21650,21650,21650,21650,0
20241120,183000,510258200,21650,21650,21650,21650,0
20241120,182900,510258200,21650,21650,21650,21650,0
20241120,182800,510258200,21650,21650,21650,21650,0
20241120,182700,510258200,21650,21650,21650,21650,0
20241120,182600,510258200,21650,21650,21650,21650,0
20241120,182500,510258200,21650,21650,21650,21650,0
20241120,182400,510258200,21650,21650,21650,21650,0
20241120,182300,510258200,21650,21650,21650,21650,0
20241120,182200,510258200,21650,21650,21650,21650,0
20241120,182100,510258200,21650,21650,21650,21650,0
20241120,182000,510258200,21650,21650,21650,21650,0
20241120,181900,510258200,21650,21650,21650,21650,0
20241120,181800,510258200,21650,21650,21650,21650,0
20241120,181700,510258200,21650,21650,21650,21650,0
20241120,181600,510258200,21650,21650,21650,21650,0
20241120,181500,510258200,21650,21650,21650,21650,0
20241120,181400,510258200,21650,21650,21650,21650,0
20241120,181300,510258200,21650,21650,21650,21650,0
20241120,181200,510258200,21650,21650,21650,21650,0
20241120,181100,510258200,21650,21650,21650,21650,0
20241120,181000,510258200,21650,21650,21650,21650,0
20241120,180900,510258200,21650,21650,21650,21650,0
20241120,180800,510258200,21650,21650,21650,21650,0
20241120,180700,510258200,21650,21650,21650,21650,0
20241120,180600,510258200,21650,21650,21650,21650,0
20241120,180500,510258200,21650,21650,21650,21650,460
20241120,180400,510258200,21650,21650,21650,21650,0
20241120,180300,510258200,21650,21650,21650,21650,0
20241120,180200,510258200,21650,21650,21650,21650,0
20241120,180100,510258200,21650,21650,21650,21650,0
20241120,180000,510258200,21650,21650,21650,21650,0
20241120,175900,510258200,21650,21650,21650,21650,0
20241120,175800,510258200,21650,21650,21650,21650,0
20241120,175700,510258200,21650,21650,21650,21650,0
20241120,175600,510258200,21650,21650,21650,21650,0
20241120,175500,510258200,21650,21650,21650,21650,0
20241120,175400,510258200,21650,21650,21650,21650,0
20241120,175300,510258200,21650,21650,21650,21650,0
20241120,175200,510258200,21650,21650,21650,21650,0
20241120,175100,510258200,21650,21650,21650,21650,0
20241120,175000,510258200,21650,21650,21650,21650,0
20241120,174900,510258200,21650,21650,21650,21650,0
20241120,174800,510258200,21650,21650,21650,21650,0
20241120,174700,510258200,21650,21650,21650,21650,0
20241120,174600,510258200,21650,21650,21650,21650,0
20241120,174500,510258200,21650,21650,21650,21650,0
20241120,174400,510258200,21650,21650,21650,21650,0
20241120,174300,510258200,21650,21650,21650,21650,0
20241120,174200,510258200,21650,21650,21650,21650,0
20241120,174100,510258200,21650,21650,21650,21650,0
20241120,174000,510258200,21650,21650,21650,21650,0
20241120,173900,510258200,21650,21650,21650,21650,0
20241120,173800,510258200,21650,21650,21650,21650,0
20241120,173700,510258200,21650,21650,21650,21650,0
20241120,173600,510258200,21650,21650,21650,21650,0
20241120,173500,510258200,21650,21650,21650,21650,460
20241120,173400,510258200,21650,21650,21650,21650,0
20241120,173300,510258200,21650,21650,21650,21650,0
20241120,173200,510258200,21650,21650,21650,21650,0
20241120,173100,510258200,21650,21650,21650,21650,0
20241120,173000,510258200,21650,21650,21650,21650,0
20241120,172900,510258200,21650,21650,21650,21650,0
20241120,172800,510258200,21650,21650,21650,21650,0
20241120,172700,510258200,21650,21650,21650,21650,0
20241120,172600,510258200,21650,21650,21650,21650,0
20241120,172500,510258200,21650,21650,21650,21650,0
20241120,172400,510258200,21650,21650,21650,21650,0
20241120,172300,510258200,21650,21650,21650,21650,0
20241120,172200,510258200,21650,21650,21650,21650,0
20241120,172100,510258200,21650,21650,21650,21650,0
20241120,172000,510258200,21650,21650,21650,21650,0
20241120,171900,510258200,21650,21650,21650,21650,0
20241120,171800,510258200,21650,21650,21650,21650,0
20241120,171700,510258200,21650,21650,21650,21650,0
20241120,171600,510258200,21650,21650,21650,21650,0
20241120,171500,510258200,21650,21650,21650,21650,0
20241120,171400,510258200,21650,21650,21650,21650,0
20241120,171300,510258200,21650,21650,21650,21650,0
20241120,171200,510258200,21650,21650,21650,21650,0
20241120,171100,510258200,21650,21650,21650,21650,0
20241120,171000,510258200,21650,21650,21650,21650,0
20241120,170900,510258200,21650,21650,21650,21650,0
20241120,170800,510258200,21650,21650,21650,21650,0
20241120,170700,510258200,21650,21650,21650,21650,0
20241120,170600,510258200,21650,21650,21650,21650,0
20241120,170500,510258200,21650,21650,21650,21650,460
20241120,170400,510258200,21650,21650,21650,21650,0
20241120,170300,510258200,21650,21650,21650,21650,0
20241120,170200,510258200,21650,21650,21650,21650,0
20241120,170100,510258200,21650,21650,21650,21650,0
20241120,170000,510258200,21650,21650,21650,21650,0
20241120,165900,510258200,21650,21650,21650,21650,0
20241120,165800,510258200,21650,21650,21650,21650,0
20241120,165700,510258200,21650,21650,21650,21650,0
20241120,165600,510258200,21650,21650,21650,21650,0
20241120,165500,510258200,21650,21650,21650,21650,0
20241120,165400,510258200,21650,21650,21650,21650,0
20241120,165300,510258200,21650,21650,21650,21650,0
20241120,165200,510258200,21650,21650,21650,21650,0
20241120,165100,510258200,21650,21650,21650,21650,0
20241120,165000,510258200,21650,21650,21650,21650,0
20241120,164900,510258200,21650,21650,21650,21650,0
20241120,164800,510258200,21650,21650,21650,21650,0
20241120,164700,510258200,21650,21650,21650,21650,0
20241120,164600,510258200,21650,21650,21650,21650,0
20241120,164500,510258200,21650,21650,21650,21650,0
20241120,164400,510258200,21650,21650,21650,21650,0
20241120,164300,510258200,21650,21650,21650,21650,0
20241120,164200,510258200,21650,21650,21650,21650,0
20241120,164100,510258200,21650,21650,21650,21650,0
20241120,164000,510258200,21650,21650,21650,21650,0
20241120,163900,510258200,21650,21650,21650,21650,0
20241120,163800,510258200,21650,21650,21650,21650,0
20241120,163700,510258200,21650,21650,21650,21650,0
20241120,163600,510258200,21650,21650,21650,21650,0
20241120,163500,510258200,21650,21650,21650,21650,460
20241120,163400,510258200,21650,21650,21650,21650,0
20241120,163300,510258200,21650,21650,21650,21650,0
20241120,163200,510258200,21650,21650,21650,21650,0
20241120,163100,510258200,21650,21650,21650,21650,0
20241120,163000,510258200,21650,21650,21650,21650,0
20241120,162900,510258200,21650,21650,21650,21650,0
20241120,162800,510258200,21650,21650,21650,21650,0
20241120,162700,510258200,21650,21650,21650,21650,0
20241120,162600,510258200,21650,21650,21650,21650,0
20241120,162500,510258200,21650,21650,21650,21650,0
20241120,162400,510258200,21650,21650,21650,21650,0
20241120,162300,510258200,21650,21650,21650,21650,0
20241120,162200,510258200,21650,21650,21650,21650,0
20241120,162100,510258200,21650,21650,21650,21650,0
20241120,162000,510258200,21650,21650,21650,21650,0
20241120,161900,510258200,21650,21650,21650,21650,0
20241120,161800,510258200,21650,21650,21650,21650,0
20241120,161700,510258200,21650,21650,21650,21650,0
20241120,161600,510258200,21650,21650,21650,21650,0
20241120,161500,510258200,21650,21650,21650,21650,0
20241120,161400,510258200,21650,21650,21650,21650,0
20241120,161300,510258200,21650,21650,21650,21650,0
20241120,161200,510258200,21650,21650,21650,21650,0
20241120,161100,510258200,21650,21650,21650,21650,0
20241120,161000,510258200,21650,21650,21650,21650,0
20241120,160900,510258200,21650,21650,21650,21650,0
20241120,160800,510258200,21650,21650,21650,21650,0
20241120,160700,510258200,21650,21650,21650,21650,0
20241120,160600,510258200,21650,21650,21650,21650,0
20241120,160500,510258200,21650,21650,21650,21650,460
20241120,160400,510258200,21650,21650,21650,21650,0
20241120,160300,510258200,21650,21650,21650,21650,0
20241120,160200,510258200,21650,21650,21650,21650,0
20241120,160100,510258200,21650,21650,21650,21650,0
20241120,160000,510258200,21650,21650,21650,21650,0
20241120,155900,510258200,21650,21650,21650,21650,0
20241120,155800,510258200,21650,21650,21650,21650,0
20241120,155700,510258200,21650,21650,21650,21650,0
20241120,155600,510258200,21650,21650,21650,21650,0
20241120,155500,510258200,21650,21650,21650,21650,0
20241120,155400,510258200,21650,21650,21650,21650,0
20241120,155300,510258200,21650,21650,21650,21650,0
20241120,155200,510258200,21650,21650,21650,21650,0
20241120,155100,510258200,21650,21650,21650,21650,0
20241120,155000,510258200,21650,21650,21650,21650,0
20241120,154900,510258200,21650,21650,21650,21650,0
20241120,154800,510258200,21650,21650,21650,21650,0
20241120,154700,510258200,21650,21650,21650,21650,0
20241120,154600,510258200,21650,21650,21650,21650,0
20241120,154500,510258200,21650,21650,21650,21650,0
20241120,154400,510258200,21650,21650,21650,21650,0
20241120,154300,510258200,21650,21650,21650,21650,0
20241120,154200,510258200,21650,21650,21650,21650,0
20241120,154100,510258200,21650,21650,21650,21650,0
20241120,154000,510258200,21650,21650,21650,21650,0
20241120,153900,510258200,21650,21650,21650,21650,0
20241120,153800,510258200,21650,21650,21650,21650,0
20241120,153700,510258200,21650,21650,21650,21650,0
20241120,153600,510258200,21650,21650,21650,21650,0
20241120,153500,510258200,21650,21650,21650,21650,460
20241120,153400,510258200,21650,21650,21650,21650,0
20241120,153300,510258200,21650,21650,21650,21650,0
20241120,153200,510258200,21650,21650,21650,21650,0
20241120,153100,510258200,21650,21650,21650,21650,0
20241120,153000,510258200,21650,21650,21650,21650,460
20241120,152900,500299200,21850,21850,21850,21850,0
20241120,152800,500299200,21850,21850,21850,21850,0
20241120,152700,500299200,21850,21850,21850,21850,0
20241120,152600,500299200,21850,21850,21850,21850,0
20241120,152500,500299200,21850,21850,21850,21850,0
20241120,152400,500299200,21850,21850,21850,21850,0
20241120,152300,500299200,21850,21850,21850,21850,0
20241120,152200,500299200,21850,21850,21850,21850,0
20241120,152100,500299200,21850,21850,21850,21850,0
20241120,152000,500299200,21850,21850,21850,21850,0
20241120,151900,500299200,21850,21750,21850,21700,104
20241120,151800,498035150,21700,21850,21850,21700,12
20241120,151700,497773250,21900,21900,21900,21800,114
20241120,151600,495280500,21900,21800,21900,21800,78
20241120,151500,493578500,21750,21750,21800,21750,98
20241120,151400,491445750,21750,21750,21750,21650,186
20241120,151300,487411500,21650,21750,21800,21650,91
20241120,151200,485435950,21750,21750,21750,21600,547
20241120,151100,473599800,21750,21750,21750,21700,32
20241120,151000,472903850,21750,21650,21750,21650,44
20241120,150900,471947050,21650,21650,21750,21600,310
20241120,150800,465234650,21650,21650,21650,21600,424
20241120,150700,456055150,21600,21800,21800,21600,366
20241120,150600,448139800,21800,21750,21800,21650,44
20241120,150500,447182500,21750,21750,21750,21600,735
20241120,150400,431271450,21850,21850,21850,21850,20
20241120,150300,430834450,21850,21850,21850,21850,10
20241120,150200,430615950,21800,21850,21850,21750,13
20241120,150100,430332100,21700,21850,21850,21700,21
20241120,150000,429873900,21850,21850,21850,21850,10
20241120,145900,429655400,21850,21800,21850,21800,16
20241120,145800,429306100,21800,21800,21800,21700,32
20241120,145700,428608700,21800,21800,21800,21800,10
20241120,145600,428390700,21800,21750,21800,21700,123
20241120,145500,425713950,21750,21800,21800,21750,55
20241120,145400,424516450,21850,21800,21850,21800,12
20241120,145300,424254350,21850,21800,21850,21800,11
20241120,145200,424014050,21850,21850,21850,21850,10
20241120,145100,423795550,21850,21800,21850,21800,25
20241120,145000,423249550,21800,21850,21850,21800,15
20241120,144900,422922050,21850,21900,21900,21850,11
20241120,144800,422681200,21900,21900,21900,21900,10
20241120,144700,422462200,21850,21850,21850,21850,9
20241120,144600,422265550,21800,21900,21900,21800,12
20241120,144500,422002950,21900,21900,21900,21900,10
20241120,144400,421783950,21900,21850,21900,21850,12
20241120,144300,421521250,21900,21850,21900,21850,11
20241120,144200,421280400,21750,21900,21900,21700,70
20241120,144100,419756850,21700,21900,21950,21700,164
20241120,144000,416195000,21750,21900,21950,21750,358
20241120,143900,408398050,21950,21900,21950,21900,12
20241120,143800,408134750,21950,21950,21950,21900,23
20241120,143700,407630000,21950,21950,21950,21950,10
20241120,143600,407410500,21900,21950,21950,21900,11
20241120,143500,407169100,21900,21900,21900,21850,8
20241120,143400,406993950,21950,21950,21950,21950,13
20241120,143300,406708600,21950,21950,21950,21950,11
20241120,143200,406467150,21900,21900,21900,21900,10
20241120,143100,406248150,21850,21850,21850,21850,2
20241120,143000,406204450,22000,22000,22000,22000,0
20241120,142900,406204450,22000,21950,22000,21950,2
20241120,142800,406160500,21800,21850,21850,21800,32
20241120,142700,405462500,21850,21850,21850,21850,2
20241120,142600,405418800,21950,21850,21950,21750,403
20241120,142500,396635350,22050,22050,22050,22050,0
20241120,142400,396635350,22050,22050,22050,22050,1
20241120,142300,396613300,21850,21950,21950,21850,626
20241120,142200,382929400,21900,21950,21950,21900,101
20241120,142100,380717200,21900,21900,21900,21900,100
20241120,142000,378527200,21900,21900,21900,21900,31
20241120,141900,377848300,21900,21900,21900,21900,4
20241120,141800,377760700,21900,21900,21900,21900,23
20241120,141700,377257000,21950,21950,21950,21950,1
20241120,141600,377235050,21900,21900,21900,21900,2
20241120,141500,377191250,21900,21900,21900,21900,1
20241120,141400,377169350,21950,21950,21950,21950,2
20241120,141300,377125450,21900,21900,21900,21900,2
20241120,141200,377081650,21950,21950,21950,21950,54
20241120,141100,375896350,22000,22000,22000,22000,3
20241120,141000,375830350,22000,22000,22000,22000,1
20241120,140900,375808350,22050,22050,22050,22050,0
20241120,140800,375808350,22050,22050,22050,22050,1
20241120,140700,375786300,22000,22000,22000,22000,1
20241120,140600,375764300,22100,22000,22100,22000,4
20241120,140500,375676150,22000,22000,22000,22000,0
20241120,140400,375676150,22000,22000,22000,22000,2
20241120,140300,375632150,22000,22000,22000,22000,37
20241120,140200,374818150,22000,21950,22000,21950,52
20241120,140100,373674250,21950,21950,21950,21950,1
20241120,140000,373652300,21900,21900,21900,21900,1
20241120,135900,373630400,21900,21900,21900,21900,0
20241120,135800,373630400,21900,21900,21900,21900,2
20241120,135700,373586600,21900,21900,21900,21900,0
20241120,135600,373586600,21900,21900,21900,21900,2
20241120,135500,373542800,21900,21900,21900,21900,2
20241120,135400,373499000,21900,21900,21900,21900,0
20241120,135300,373499000,21900,21900,21900,21900,0
20241120,135200,373499000,21900,21900,21900,21900,2
20241120,135100,373455200,21950,21950,21950,21950,0
20241120,135000,373455200,21950,21950,21950,21950,0
20241120,134900,373455200,21950,21950,21950,21950,1
20241120,134800,373433250,21950,21900,21950,21900,3
20241120,134700,373367500,22000,22000,22000,22000,0
20241120,134600,373367500,22000,21900,22000,21850,136
20241120,134500,370389100,22000,22000,22000,22000,1
20241120,134400,370367100,21900,21950,21950,21900,3
20241120,134300,370301350,21950,21950,21950,21950,0
20241120,134200,370301350,21950,21950,21950,21950,31
20241120,134100,369620900,21950,21950,21950,21950,1
20241120,134000,369598950,21900,21900,21900,21900,1
20241120,133900,369577050,21950,21900,21950,21900,51
20241120,133800,368460100,21900,21900,21900,21900,0
20241120,133700,368460100,21900,21900,21900,21900,370
20241120,133600,360357100,21900,21900,21900,21900,2
20241120,133500,360313300,21950,21950,21950,21950,81
20241120,133400,358535350,21950,21950,21950,21950,2
20241120,133300,358491450,21950,21950,21950,21950,0
20241120,133200,358491450,21950,21950,21950,21950,1
20241120,133100,358469500,21950,21950,21950,21950,48
20241120,133000,357415900,22000,22000,22000,22000,0
20241120,132900,357415900,22000,21950,22000,21950,7
20241120,132800,357262000,21950,21950,21950,21950,143
20241120,132700,354123150,21950,21950,21950,21950,0
20241120,132600,354123150,21950,21950,21950,21950,0
20241120,132500,354123150,21950,21950,21950,21950,2
20241120,132400,354079250,21950,21950,21950,21950,0
20241120,132300,354079250,21950,21950,21950,21950,0
20241120,132200,354079250,21950,21950,21950,21950,2
20241120,132100,354035350,21950,21950,21950,21950,2
20241120,132000,353991450,22000,22000,22000,22000,11
20241120,131900,353749450,22050,22000,22050,21950,212
20241120,131800,349085850,22000,22000,22000,22000,1
20241120,131700,349063850,22100,22000,22100,22000,3
20241120,131600,348997650,22150,22150,22150,22150,0
20241120,131500,348997650,22150,22150,22150,22150,0
20241120,131400,348997650,22150,22100,22150,22100,8
20241120,131300,348820500,22000,22000,22000,22000,2
20241120,131200,348776500,22100,22100,22100,22100,0
20241120,131100,348776500,22100,22050,22100,22050,2
20241120,131000,348732350,22050,22050,22050,22050,1
20241120,130900,348710300,22000,22000,22000,22000,2
20241120,130800,348666300,22000,22000,22000,22000,0
20241120,130700,348666300,22000,22000,22000,22000,43
20241120,130600,347720300,22000,22000,22000,22000,0
20241120,130500,347720300,22000,22000,22000,22000,101
20241120,130400,345498300,22100,22100,22100,22100,94
20241120,130300,343420900,22000,22000,22000,22000,0
20241120,130200,343420900,22000,22000,22000,22000,0
20241120,130100,343420900,22000,22100,22100,22000,4
20241120,130000,343332700,22000,22000,22000,22000,0
20241120,125900,343332700,22000,22000,22000,22000,0
20241120,125800,343332700,22000,22100,22100,22000,5
20241120,125700,343222500,22000,22000,22000,22000,30
20241120,125600,342562500,22100,22100,22100,22100,0
20241120,125500,342562500,22100,22100,22100,22100,1
20241120,125400,342540400,22150,21950,22150,21950,3
20241120,125300,342474350,22050,22000,22050,22000,3
20241120,125200,342408250,21950,21950,21950,21950,2
20241120,125100,342364350,21950,21950,21950,21950,0
20241120,125000,342364350,21950,21950,21950,21950,1
20241120,124900,342342400,21950,21950,21950,21950,50
20241120,124800,341244900,21950,21950,21950,21950,2
20241120,124700,341201000,21950,21950,21950,21950,0
20241120,124600,341201000,21950,21950,21950,21950,2
20241120,124500,341157100,22000,22000,22000,22000,0
20241120,124400,341157100,22000,22000,22000,22000,1
20241120,124300,341135100,21950,21950,21950,21950,0
20241120,124200,341135100,21950,21950,21950,21950,2
20241120,124100,341091200,22050,22050,22050,22050,1
20241120,124000,341069150,22100,22100,22100,22100,0
20241120,123900,341069150,22100,22000,22100,22000,5
20241120,123800,340958850,21950,21950,21950,21950,2
20241120,123700,340914950,22000,22000,22000,22000,0
20241120,123600,340914950,22000,22000,22000,21950,56
20241120,123500,339683900,21950,21950,21950,21950,0
20241120,123400,339683900,21950,22000,22000,21950,155
20241120,123300,336274400,22000,22000,22000,22000,0
20241120,123200,336274400,22000,22000,22000,22000,0
20241120,123100,336274400,22000,22000,22000,22000,51
20241120,123000,335152400,22000,22000,22000,22000,1
20241120,122900,335130400,22000,22000,22000,22000,0
20241120,122800,335130400,22000,22000,22000,22000,0
20241120,122700,335130400,22000,22050,22050,22000,297
20241120,122600,328582150,22000,22050,22100,22000,5
20241120,122500,328471900,22000,22000,22000,22000,0
20241120,122400,328471900,22000,22000,22000,22000,0
20241120,122300,328471900,22000,22000,22000,22000,0
20241120,122200,328471900,22000,22000,22000,22000,1
20241120,122100,328449900,22150,22150,22150,22150,0
20241120,122000,328449900,22150,22150,22150,22150,0
20241120,121900,328449900,22150,22000,22150,22000,51
20241120,121800,327327750,21950,22050,22150,21950,46
20241120,121700,326314050,22100,22100,22100,22100,0
20241120,121600,326314050,22100,22100,22100,22100,10
20241120,121500,326093050,22100,22100,22100,22100,3
20241120,121400,326026750,22100,22100,22100,22100,14
20241120,121300,325717350,22100,22100,22100,22100,0
20241120,121200,325717350,22100,22100,22100,22100,1
20241120,121100,325695250,22100,22100,22100,22100,2
20241120,121000,325651050,22150,22150,22150,22150,3
20241120,120900,325584600,22150,22150,22150,22150,1
20241120,120800,325562450,22200,22200,22200,22200,0
20241120,120700,325562450,22200,22200,22200,22200,366
20241120,120600,317437250,22200,22200,22200,22200,1
20241120,120500,317415050,22200,22200,22200,22200,0
20241120,120400,317415050,22200,22200,22200,22200,0
20241120,120300,317415050,22200,22200,22200,22200,4
20241120,120200,317326250,22200,22200,22200,22200,200
20241120,120100,312886250,22350,22350,22350,22350,0
20241120,120000,312886250,22350,22350,22350,22350,0
20241120,115900,312886250,22350,22300,22350,22200,31
20241120,115800,312194050,22300,22300,22300,22300,30
20241120,115700,311525050,22200,22200,22200,22200,0
20241120,115600,311525050,22200,22200,22200,22200,0
20241120,115500,311525050,22200,22300,22300,22200,179
20241120,115400,307535150,22300,22350,22350,22300,41
20241120,115300,306620350,22350,22350,22350,22350,0
20241120,115200,306620350,22350,22350,22350,22350,20
20241120,115100,306173350,22350,22300,22350,22300,6
20241120,115000,306039450,22400,22350,22400,22300,32
20241120,114900,305324600,22350,22400,22400,22350,85
20241120,114800,303424300,22350,22300,22350,22300,245
20241120,114700,297953650,22300,22300,22300,22250,178
20241120,114600,293984300,22250,22250,22250,22250,0
20241120,114500,293984300,22250,22250,22250,22250,2
20241120,114400,293939800,22300,22250,22300,22250,2
20241120,114300,293895250,22200,22200,22200,22200,2
20241120,114200,293850850,22200,22200,22200,22200,0
20241120,114100,293850850,22200,22200,22200,22200,0
20241120,114000,293850850,22200,22250,22300,22200,31
20241120,113900,293160850,22250,22250,22250,22250,7
20241120,113800,293005100,22250,22250,22250,22250,80
20241120,113700,291225100,22250,22250,22250,22250,20
20241120,113600,290780100,22250,22250,22250,22200,14
20241120,113500,290468750,22300,22250,22300,22250,15
20241120,113400,290134500,22250,22250,22250,22250,218
20241120,113300,285284000,22200,22200,22200,22200,4
20241120,113200,285195200,22200,22200,22200,22150,214
20241120,113100,280444450,22200,22200,22200,22200,0
20241120,113000,280444450,22200,22150,22200,22150,37
20241120,112900,279624400,22200,22200,22200,22200,10
20241120,112800,279402400,22150,22100,22150,22100,15
20241120,112700,279070250,22150,22100,22150,22100,22
20241120,112600,278583050,22100,22100,22100,22100,0
20241120,112500,278583050,22100,22150,22150,22100,14
20241120,112400,278273150,22100,22050,22100,22050,3
20241120,112300,278206950,22050,22050,22050,22050,2
20241120,112200,278162850,22000,22000,22000,22000,0
20241120,112100,278162850,22000,22000,22000,22000,0
20241120,112000,278162850,22000,22000,22000,22000,2
20241120,111900,278118850,22000,22000,22000,22000,10
20241120,111800,277898850,22000,22100,22100,22000,237
20241120,111700,272681750,22000,22000,22000,22000,0
20241120,111600,272681750,22000,22000,22000,22000,2
20241120,111500,272637750,22000,22000,22000,22000,0
20241120,111400,272637750,22000,22100,22100,22000,109
20241120,111300,270237500,22050,22050,22050,22050,6
20241120,111200,270105200,22050,22050,22100,22050,12
20241120,111100,269840100,22100,22100,22100,22100,1
20241120,111000,269818000,22100,22100,22100,22100,10
20241120,110900,269597000,22050,22050,22050,22050,7
20241120,110800,269442650,22000,22000,22000,22000,4
20241120,110700,269354650,22000,21950,22000,21950,33
20241120,110600,268628700,21950,21950,21950,21950,2
20241120,110500,268584800,21950,21950,21950,21950,1
20241120,110400,268562850,21950,21950,21950,21950,246
20241120,110300,263163150,21950,22000,22000,21950,74
20241120,110200,261536000,22100,22100,22100,22100,10
20241120,110100,261315000,22000,22000,22000,22000,2
20241120,110000,261271000,22000,22000,22000,22000,171
20241120,105900,257509000,22000,22050,22050,22000,11
20241120,105800,257266500,22050,22050,22050,22050,0
20241120,105700,257266500,22050,22000,22050,22000,2
20241120,105600,257222450,22100,22050,22100,22050,33
20241120,105500,256494750,22100,22100,22100,22100,10
20241120,105400,256273750,22050,22050,22050,22050,0
20241120,105300,256273750,22050,22050,22050,22050,3
20241120,105200,256207600,22100,22100,22100,22100,10
20241120,105100,255986600,22050,22000,22050,22000,56
20241120,105000,254752600,21950,22000,22000,21950,12
20241120,104900,254488700,21950,22000,22000,21950,11
20241120,104800,254246750,22000,22000,22000,22000,4
20241120,104700,254158750,22000,22050,22050,22000,11
20241120,104600,253916250,21950,21950,21950,21950,1
20241120,104500,253894300,21950,22000,22000,21950,10
20241120,104400,253674400,22000,22000,22000,22000,2
20241120,104300,253630400,22000,22000,22000,22000,0
20241120,104200,253630400,22000,22000,22000,22000,8
20241120,104100,253454400,21950,22000,22050,21950,291
20241120,104000,247055550,22050,22050,22050,22050,10
20241120,103900,246835050,22050,22100,22100,22050,31
20241120,103800,246150500,22100,22100,22100,22100,15
20241120,103700,245819000,22100,22150,22150,22100,7
20241120,103600,245664000,22100,22100,22100,22100,2
20241120,103500,245619800,22050,22050,22050,22050,1
20241120,103400,245597750,22100,22100,22100,22100,1
20241120,103300,245575650,22050,22100,22100,22050,3
20241120,103200,245509450,22150,22050,22150,22050,30
20241120,103100,244845600,22050,22050,22050,22050,147
20241120,103000,241604250,22050,22050,22050,22050,0
20241120,102900,241604250,22050,22200,22200,22050,8
20241120,102800,241426800,22050,22050,22050,22050,0
20241120,102700,241426800,22050,22150,22150,22050,11
20241120,102600,241183250,22050,22050,22050,22050,2
20241120,102500,241139150,22200,22150,22200,22150,120
20241120,102400,238480650,22100,22100,22100,22100,60
20241120,102300,237154650,22050,22000,22050,22000,33
20241120,102200,236428100,22050,22000,22050,22000,11
20241120,102100,236185600,22050,22000,22050,22000,3
20241120,102000,236119500,21950,21950,21950,21950,10
20241120,101900,235900000,21950,21950,21950,21950,0
20241120,101800,235900000,21950,21950,21950,21950,2
20241120,101700,235856100,21950,21950,22000,21950,87
20241120,101600,233946150,22000,22050,22100,22000,547
20241120,101500,221911350,22050,22050,22050,22050,27
20241120,101400,221316000,22050,22150,22150,22050,11
20241120,101300,221072450,22150,22150,22150,22150,0
20241120,101200,221072450,22150,22150,22200,22150,21
20241120,101100,220606800,22150,22100,22150,22100,13
20241120,101000,220318950,22100,22050,22150,22050,20
20241120,100900,219876750,22150,22150,22150,22150,90
20241120,100800,217883250,22050,22100,22100,22050,41
20241120,100700,216979000,22100,22050,22100,22050,11
20241120,100600,216736150,22050,22050,22050,22050,2
20241120,100500,216692050,22050,22050,22050,22050,2
20241120,100400,216647950,22000,22200,22200,22000,36
20241120,100300,215853750,22000,22000,22000,22000,0
20241120,100200,215853750,22000,22050,22050,22000,150
20241120,100100,212551800,22100,22100,22100,22100,34
20241120,100000,211800400,22100,22100,22100,22100,1
20241120,095900,211778300,22150,22200,22200,22150,46
20241120,095800,210759350,22150,22150,22150,22150,2
20241120,095700,210715050,22150,22150,22150,22150,57
20241120,095600,209452500,22150,22200,22200,22150,17
20241120,095500,209075150,22150,22150,22150,22150,4
20241120,095400,208986550,22150,22150,22200,22050,170
20241120,095300,205231500,22200,22150,22200,22150,11
20241120,095200,204987400,22150,22150,22150,22150,7
20241120,095100,204832350,22150,22150,22150,22150,15
20241120,095000,204500100,22150,22150,22150,22150,1
20241120,094900,204477950,22150,22100,22150,22100,42
20241120,094800,203548600,22150,22150,22150,22150,8
20241120,094700,203371400,22150,22000,22150,22000,32
20241120,094600,202663000,22000,22150,22150,22000,53
20241120,094500,201491200,22150,22100,22150,22100,18
20241120,094400,201092550,22000,22000,22000,22000,0
20241120,094300,201092550,22000,22000,22000,22000,3
20241120,094200,201026550,22000,22000,22000,22000,0
20241120,094100,201026550,22000,22000,22050,22000,251
20241120,094000,195504050,22050,22050,22050,22050,115
20241120,093900,192968300,22100,22050,22100,22050,6
20241120,093800,192835950,22050,22100,22100,22050,10
20241120,093700,192615350,22200,22200,22200,22200,10
20241120,093600,192393350,22250,22200,22250,22200,110
20241120,093500,189946400,22200,22150,22200,22050,99
20241120,093400,187751500,22150,22150,22150,22150,10
20241120,093300,187530000,22150,22100,22150,22100,136
20241120,093200,184524350,22100,22100,22100,22100,442
20241120,093100,174756150,22100,22200,22200,22100,18
20241120,093000,174357350,22200,22200,22200,22200,58
20241120,092900,173069750,22150,22150,22150,22150,10
20241120,092800,172848250,22150,22150,22150,22150,117
20241120,092700,170256700,22250,22200,22250,22150,43
20241120,092600,169302200,22200,22250,22250,22200,783
20241120,092500,151893650,22250,22250,22300,22250,288
20241120,092400,145482850,22250,22150,22250,22150,140
20241120,092300,142368350,22100,22100,22250,22100,208
20241120,092200,137745800,22000,22000,22000,22000,10
20241120,092100,137525800,22200,22100,22200,22100,91
20241120,092000,135510750,22100,22100,22100,22100,142
20241120,091900,132372550,22100,22100,22100,22100,22
20241120,091800,131886350,22100,22150,22150,22100,11
20241120,091700,131642750,22150,22000,22150,22000,429
20241120,091600,122182800,22000,22000,22000,22000,48
20241120,091500,121126800,22000,22000,22000,22000,5
20241120,091400,121016800,22000,22000,22000,22000,212
20241120,091300,116352800,22000,21950,22000,21950,162
20241120,091200,112790850,21950,21900,21950,21850,17
20241120,091100,112418050,21850,21850,21850,21850,3
20241120,091000,112352500,21850,21850,21850,21850,0
20241120,090900,112352500,21850,21850,21850,21850,249
20241120,090800,106911850,21850,21950,22000,21850,992
20241120,090700,85183750,21950,21950,21950,21900,403
20241120,090600,76340600,21950,21950,22000,21950,89
20241120,090500,74384350,22000,22000,22050,22000,663
20241120,090400,59798250,22000,22200,22200,22000,522
20241120,090300,48255000,22100,22000,22150,21950,225
20241120,090200,43297900,22050,21950,22050,21950,67
20241120,090100,41824800,22100,22000,22100,21900,1176
20241120,090000,16008250,22000,22200,22200,22000,723