KissMeData/100120/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200500,189940100,21800,21800,21800,21800,110
20241121,200400,189940100,21800,21800,21800,21800,0
20241121,200300,189940100,21800,21800,21800,21800,0
20241121,200200,189940100,21800,21800,21800,21800,0
20241121,200100,189940100,21800,21800,21800,21800,0
20241121,200000,189940100,21800,21800,21800,21800,0
20241121,195900,189940100,21800,21800,21800,21800,0
20241121,195800,189940100,21800,21800,21800,21800,0
20241121,195700,189940100,21800,21800,21800,21800,0
20241121,195600,189940100,21800,21800,21800,21800,0
20241121,195500,189940100,21800,21800,21800,21800,0
20241121,195400,189940100,21800,21800,21800,21800,0
20241121,195300,189940100,21800,21800,21800,21800,0
20241121,195200,189940100,21800,21800,21800,21800,0
20241121,195100,189940100,21800,21800,21800,21800,0
20241121,195000,189940100,21800,21800,21800,21800,0
20241121,194900,189940100,21800,21800,21800,21800,0
20241121,194800,189940100,21800,21800,21800,21800,0
20241121,194700,189940100,21800,21800,21800,21800,0
20241121,194600,189940100,21800,21800,21800,21800,0
20241121,194500,189940100,21800,21800,21800,21800,0
20241121,194400,189940100,21800,21800,21800,21800,0
20241121,194300,189940100,21800,21800,21800,21800,0
20241121,194200,189940100,21800,21800,21800,21800,0
20241121,194100,189940100,21800,21800,21800,21800,0
20241121,194000,189940100,21800,21800,21800,21800,0
20241121,193900,189940100,21800,21800,21800,21800,0
20241121,193800,189940100,21800,21800,21800,21800,0
20241121,193700,189940100,21800,21800,21800,21800,0
20241121,193600,189940100,21800,21800,21800,21800,0
20241121,193500,189940100,21800,21800,21800,21800,110
20241121,193400,189940100,21800,21800,21800,21800,0
20241121,193300,189940100,21800,21800,21800,21800,0
20241121,193200,189940100,21800,21800,21800,21800,0
20241121,193100,189940100,21800,21800,21800,21800,0
20241121,193000,189940100,21800,21800,21800,21800,0
20241121,192900,189940100,21800,21800,21800,21800,0
20241121,192800,189940100,21800,21800,21800,21800,0
20241121,192700,189940100,21800,21800,21800,21800,0
20241121,192600,189940100,21800,21800,21800,21800,0
20241121,192500,189940100,21800,21800,21800,21800,0
20241121,192400,189940100,21800,21800,21800,21800,0
20241121,192300,189940100,21800,21800,21800,21800,0
20241121,192200,189940100,21800,21800,21800,21800,0
20241121,192100,189940100,21800,21800,21800,21800,0
20241121,192000,189940100,21800,21800,21800,21800,0
20241121,191900,189940100,21800,21800,21800,21800,0
20241121,191800,189940100,21800,21800,21800,21800,0
20241121,191700,189940100,21800,21800,21800,21800,0
20241121,191600,189940100,21800,21800,21800,21800,0
20241121,191500,189940100,21800,21800,21800,21800,0
20241121,191400,189940100,21800,21800,21800,21800,0
20241121,191300,189940100,21800,21800,21800,21800,0
20241121,191200,189940100,21800,21800,21800,21800,0
20241121,191100,189940100,21800,21800,21800,21800,0
20241121,191000,189940100,21800,21800,21800,21800,0
20241121,190900,189940100,21800,21800,21800,21800,0
20241121,190800,189940100,21800,21800,21800,21800,0
20241121,190700,189940100,21800,21800,21800,21800,0
20241121,190600,189940100,21800,21800,21800,21800,0
20241121,190500,189940100,21800,21800,21800,21800,110
20241121,190400,189940100,21800,21800,21800,21800,0
20241121,190300,189940100,21800,21800,21800,21800,0
20241121,190200,189940100,21800,21800,21800,21800,0
20241121,190100,189940100,21800,21800,21800,21800,0
20241121,190000,189940100,21800,21800,21800,21800,0
20241121,185900,189940100,21800,21800,21800,21800,0
20241121,185800,189940100,21800,21800,21800,21800,0
20241121,185700,189940100,21800,21800,21800,21800,0
20241121,185600,189940100,21800,21800,21800,21800,0
20241121,185500,189940100,21800,21800,21800,21800,0
20241121,185400,189940100,21800,21800,21800,21800,0
20241121,185300,189940100,21800,21800,21800,21800,0
20241121,185200,189940100,21800,21800,21800,21800,0
20241121,185100,189940100,21800,21800,21800,21800,0
20241121,185000,189940100,21800,21800,21800,21800,0
20241121,184900,189940100,21800,21800,21800,21800,0
20241121,184800,189940100,21800,21800,21800,21800,0
20241121,184700,189940100,21800,21800,21800,21800,0
20241121,184600,189940100,21800,21800,21800,21800,0
20241121,184500,189940100,21800,21800,21800,21800,0
20241121,184400,189940100,21800,21800,21800,21800,0
20241121,184300,189940100,21800,21800,21800,21800,0
20241121,184200,189940100,21800,21800,21800,21800,0
20241121,184100,189940100,21800,21800,21800,21800,0
20241121,184000,189940100,21800,21800,21800,21800,0
20241121,183900,189940100,21800,21800,21800,21800,0
20241121,183800,189940100,21800,21800,21800,21800,0
20241121,183700,189940100,21800,21800,21800,21800,0
20241121,183600,189940100,21800,21800,21800,21800,0
20241121,183500,189940100,21800,21800,21800,21800,110
20241121,183400,189940100,21800,21800,21800,21800,0
20241121,183300,189940100,21800,21800,21800,21800,0
20241121,183200,189940100,21800,21800,21800,21800,0
20241121,183100,189940100,21800,21800,21800,21800,0
20241121,183000,189940100,21800,21800,21800,21800,0
20241121,182900,189940100,21800,21800,21800,21800,0
20241121,182800,189940100,21800,21800,21800,21800,0
20241121,182700,189940100,21800,21800,21800,21800,0
20241121,182600,189940100,21800,21800,21800,21800,0
20241121,182500,189940100,21800,21800,21800,21800,0
20241121,182400,189940100,21800,21800,21800,21800,0
20241121,182300,189940100,21800,21800,21800,21800,0
20241121,182200,189940100,21800,21800,21800,21800,0
20241121,182100,189940100,21800,21800,21800,21800,0
20241121,182000,189940100,21800,21800,21800,21800,0
20241121,181900,189940100,21800,21800,21800,21800,0
20241121,181800,189940100,21800,21800,21800,21800,0
20241121,181700,189940100,21800,21800,21800,21800,0
20241121,181600,189940100,21800,21800,21800,21800,0
20241121,181500,189940100,21800,21800,21800,21800,0
20241121,181400,189940100,21800,21800,21800,21800,0
20241121,181300,189940100,21800,21800,21800,21800,0
20241121,181200,189940100,21800,21800,21800,21800,0
20241121,181100,189940100,21800,21800,21800,21800,0
20241121,181000,189940100,21800,21800,21800,21800,0
20241121,180900,189940100,21800,21800,21800,21800,0
20241121,180800,189940100,21800,21800,21800,21800,0
20241121,180700,189940100,21800,21800,21800,21800,0
20241121,180600,189940100,21800,21800,21800,21800,0
20241121,180500,189940100,21800,21800,21800,21800,110
20241121,180400,189940100,21800,21800,21800,21800,0
20241121,180300,189940100,21800,21800,21800,21800,0
20241121,180200,189940100,21800,21800,21800,21800,0
20241121,180100,189940100,21800,21800,21800,21800,0
20241121,180000,189940100,21800,21800,21800,21800,0
20241121,175900,189940100,21800,21800,21800,21800,0
20241121,175800,189940100,21800,21800,21800,21800,0
20241121,175700,189940100,21800,21800,21800,21800,0
20241121,175600,189940100,21800,21800,21800,21800,0
20241121,175500,189940100,21800,21800,21800,21800,0
20241121,175400,189940100,21800,21800,21800,21800,0
20241121,175300,189940100,21800,21800,21800,21800,0
20241121,175200,189940100,21800,21800,21800,21800,0
20241121,175100,189940100,21800,21800,21800,21800,0
20241121,175000,189940100,21800,21800,21800,21800,0
20241121,174900,189940100,21800,21800,21800,21800,0
20241121,174800,189940100,21800,21800,21800,21800,0
20241121,174700,189940100,21800,21800,21800,21800,0
20241121,174600,189940100,21800,21800,21800,21800,0
20241121,174500,189940100,21800,21800,21800,21800,0
20241121,174400,189940100,21800,21800,21800,21800,0
20241121,174300,189940100,21800,21800,21800,21800,0
20241121,174200,189940100,21800,21800,21800,21800,0
20241121,174100,189940100,21800,21800,21800,21800,0
20241121,174000,189940100,21800,21800,21800,21800,0
20241121,173900,189940100,21800,21800,21800,21800,0
20241121,173800,189940100,21800,21800,21800,21800,0
20241121,173700,189940100,21800,21800,21800,21800,0
20241121,173600,189940100,21800,21800,21800,21800,0
20241121,173500,189940100,21800,21800,21800,21800,110
20241121,173400,189940100,21800,21800,21800,21800,0
20241121,173300,189940100,21800,21800,21800,21800,0
20241121,173200,189940100,21800,21800,21800,21800,0
20241121,173100,189940100,21800,21800,21800,21800,0
20241121,173000,189940100,21800,21800,21800,21800,0
20241121,172900,189940100,21800,21800,21800,21800,0
20241121,172800,189940100,21800,21800,21800,21800,0
20241121,172700,189940100,21800,21800,21800,21800,0
20241121,172600,189940100,21800,21800,21800,21800,0
20241121,172500,189940100,21800,21800,21800,21800,0
20241121,172400,189940100,21800,21800,21800,21800,0
20241121,172300,189940100,21800,21800,21800,21800,0
20241121,172200,189940100,21800,21800,21800,21800,0
20241121,172100,189940100,21800,21800,21800,21800,0
20241121,172000,189940100,21800,21800,21800,21800,0
20241121,171900,189940100,21800,21800,21800,21800,0
20241121,171800,189940100,21800,21800,21800,21800,0
20241121,171700,189940100,21800,21800,21800,21800,0
20241121,171600,189940100,21800,21800,21800,21800,0
20241121,171500,189940100,21800,21800,21800,21800,0
20241121,171400,189940100,21800,21800,21800,21800,0
20241121,171300,189940100,21800,21800,21800,21800,0
20241121,171200,189940100,21800,21800,21800,21800,0
20241121,171100,189940100,21800,21800,21800,21800,0
20241121,171000,189940100,21800,21800,21800,21800,0
20241121,170900,189940100,21800,21800,21800,21800,0
20241121,170800,189940100,21800,21800,21800,21800,0
20241121,170700,189940100,21800,21800,21800,21800,0
20241121,170600,189940100,21800,21800,21800,21800,0
20241121,170500,189940100,21800,21800,21800,21800,110
20241121,170400,189940100,21800,21800,21800,21800,0
20241121,170300,189940100,21800,21800,21800,21800,0
20241121,170200,189940100,21800,21800,21800,21800,0
20241121,170100,189940100,21800,21800,21800,21800,0
20241121,170000,189940100,21800,21800,21800,21800,0
20241121,165900,189940100,21800,21800,21800,21800,0
20241121,165800,189940100,21800,21800,21800,21800,0
20241121,165700,189940100,21800,21800,21800,21800,0
20241121,165600,189940100,21800,21800,21800,21800,0
20241121,165500,189940100,21800,21800,21800,21800,0
20241121,165400,189940100,21800,21800,21800,21800,0
20241121,165300,189940100,21800,21800,21800,21800,0
20241121,165200,189940100,21800,21800,21800,21800,0
20241121,165100,189940100,21800,21800,21800,21800,0
20241121,165000,189940100,21800,21800,21800,21800,0
20241121,164900,189940100,21800,21800,21800,21800,0
20241121,164800,189940100,21800,21800,21800,21800,0
20241121,164700,189940100,21800,21800,21800,21800,0
20241121,164600,189940100,21800,21800,21800,21800,0
20241121,164500,189940100,21800,21800,21800,21800,0
20241121,164400,189940100,21800,21800,21800,21800,0
20241121,164300,189940100,21800,21800,21800,21800,0
20241121,164200,189940100,21800,21800,21800,21800,0
20241121,164100,189940100,21800,21800,21800,21800,0
20241121,164000,189940100,21800,21800,21800,21800,0
20241121,163900,189940100,21800,21800,21800,21800,0
20241121,163800,189940100,21800,21800,21800,21800,0
20241121,163700,189940100,21800,21800,21800,21800,0
20241121,163600,189940100,21800,21800,21800,21800,0
20241121,163500,189940100,21800,21800,21800,21800,110
20241121,163400,189940100,21800,21800,21800,21800,0
20241121,163300,189940100,21800,21800,21800,21800,0
20241121,163200,189940100,21800,21800,21800,21800,0
20241121,163100,189940100,21800,21800,21800,21800,0
20241121,163000,189940100,21800,21800,21800,21800,0
20241121,162900,189940100,21800,21800,21800,21800,0
20241121,162800,189940100,21800,21800,21800,21800,0
20241121,162700,189940100,21800,21800,21800,21800,0
20241121,162600,189940100,21800,21800,21800,21800,0
20241121,162500,189940100,21800,21800,21800,21800,0
20241121,162400,189940100,21800,21800,21800,21800,0
20241121,162300,189940100,21800,21800,21800,21800,0
20241121,162200,189940100,21800,21800,21800,21800,0
20241121,162100,189940100,21800,21800,21800,21800,0
20241121,162000,189940100,21800,21800,21800,21800,0
20241121,161900,189940100,21800,21800,21800,21800,0
20241121,161800,189940100,21800,21800,21800,21800,0
20241121,161700,189940100,21800,21800,21800,21800,0
20241121,161600,189940100,21800,21800,21800,21800,0
20241121,161500,189940100,21800,21800,21800,21800,0
20241121,161400,189940100,21800,21800,21800,21800,0
20241121,161300,189940100,21800,21800,21800,21800,0
20241121,161200,189940100,21800,21800,21800,21800,0
20241121,161100,189940100,21800,21800,21800,21800,0
20241121,161000,189940100,21800,21800,21800,21800,0
20241121,160900,189940100,21800,21800,21800,21800,0
20241121,160800,189940100,21800,21800,21800,21800,0
20241121,160700,189940100,21800,21800,21800,21800,0
20241121,160600,189940100,21800,21800,21800,21800,0
20241121,160500,189940100,21800,21800,21800,21800,110
20241121,160400,189940100,21800,21800,21800,21800,0
20241121,160300,189940100,21800,21800,21800,21800,0
20241121,160200,189940100,21800,21800,21800,21800,0
20241121,160100,189940100,21800,21800,21800,21800,0
20241121,160000,189940100,21800,21800,21800,21800,0
20241121,155900,189940100,21800,21800,21800,21800,0
20241121,155800,189940100,21800,21800,21800,21800,0
20241121,155700,189940100,21800,21800,21800,21800,0
20241121,155600,189940100,21800,21800,21800,21800,0
20241121,155500,189940100,21800,21800,21800,21800,0
20241121,155400,189940100,21800,21800,21800,21800,0
20241121,155300,189940100,21800,21800,21800,21800,0
20241121,155200,189940100,21800,21800,21800,21800,0
20241121,155100,189940100,21800,21800,21800,21800,0
20241121,155000,189940100,21800,21800,21800,21800,0
20241121,154900,189940100,21800,21800,21800,21800,0
20241121,154800,189940100,21800,21800,21800,21800,0
20241121,154700,189940100,21800,21800,21800,21800,0
20241121,154600,189940100,21800,21800,21800,21800,0
20241121,154500,189940100,21800,21800,21800,21800,0
20241121,154400,189940100,21800,21800,21800,21800,0
20241121,154300,189940100,21800,21800,21800,21800,0
20241121,154200,189940100,21800,21800,21800,21800,0
20241121,154100,189940100,21800,21800,21800,21800,0
20241121,154000,189940100,21800,21800,21800,21800,0
20241121,153900,189940100,21800,21800,21800,21800,0
20241121,153800,189940100,21800,21800,21800,21800,0
20241121,153700,189940100,21800,21800,21800,21800,0
20241121,153600,189940100,21800,21800,21800,21800,0
20241121,153500,189940100,21800,21800,21800,21800,110
20241121,153400,189940100,21800,21800,21800,21800,0
20241121,153300,189940100,21800,21800,21800,21800,0
20241121,153200,189940100,21800,21800,21800,21800,0
20241121,153100,189940100,21800,21800,21800,21800,0
20241121,153000,189940100,21800,21800,21800,21800,110
20241121,152900,187542100,21700,21700,21700,21700,0
20241121,152800,187542100,21700,21700,21700,21700,0
20241121,152700,187542100,21700,21700,21700,21700,0
20241121,152600,187542100,21700,21700,21700,21700,0
20241121,152500,187542100,21700,21700,21700,21700,0
20241121,152400,187542100,21700,21700,21700,21700,0
20241121,152300,187542100,21700,21700,21700,21700,0
20241121,152200,187542100,21700,21700,21700,21700,0
20241121,152100,187542100,21700,21700,21700,21700,0
20241121,152000,187542100,21700,21700,21700,21700,0
20241121,151900,187542100,21700,21650,21700,21650,224
20241121,151800,182691350,21650,21700,21700,21650,146
20241121,151700,179529250,21700,21700,21700,21650,90
20241121,151600,177576300,21800,21800,21800,21800,0
20241121,151500,177576300,21800,21800,21800,21800,0
20241121,151400,177576300,21800,21800,21800,21800,0
20241121,151300,177576300,21800,21800,21800,21800,0
20241121,151200,177576300,21800,21800,21800,21800,0
20241121,151100,177576300,21800,21800,21800,21800,0
20241121,151000,177576300,21800,21650,21800,21650,6
20241121,150900,177445650,21800,21800,21800,21800,0
20241121,150800,177445650,21800,21800,21800,21800,0
20241121,150700,177445650,21800,21800,21800,21800,100
20241121,150600,175265650,21750,21750,21750,21750,228
20241121,150500,170306650,21800,21800,21800,21800,0
20241121,150400,170306650,21800,21800,21800,21800,0
20241121,150300,170306650,21800,21800,21800,21800,0
20241121,150200,170306650,21800,21750,21800,21750,10
20241121,150100,170089050,21750,21750,21750,21750,0
20241121,150000,170089050,21750,21750,21750,21750,15
20241121,145900,169762800,21650,21650,21650,21650,0
20241121,145800,169762800,21650,21650,21650,21650,0
20241121,145700,169762800,21650,21650,21650,21650,0
20241121,145600,169762800,21650,21650,21650,21650,0
20241121,145500,169762800,21650,21650,21650,21650,0
20241121,145400,169762800,21650,21650,21650,21650,40
20241121,145300,168896800,21650,21650,21650,21650,11
20241121,145200,168658650,21650,21650,21650,21650,0
20241121,145100,168658650,21650,21650,21650,21650,0
20241121,145000,168658650,21650,21650,21650,21650,0
20241121,144900,168658650,21650,21650,21650,21650,0
20241121,144800,168658650,21650,21650,21650,21650,7
20241121,144700,168507100,21650,21650,21650,21650,0
20241121,144600,168507100,21650,21650,21650,21650,0
20241121,144500,168507100,21650,21650,21650,21650,0
20241121,144400,168507100,21650,21650,21650,21650,0
20241121,144300,168507100,21650,21650,21650,21650,0
20241121,144200,168507100,21650,21700,21700,21650,154
20241121,144100,165167950,21800,21800,21800,21800,0
20241121,144000,165167950,21800,21800,21800,21800,0
20241121,143900,165167950,21800,21800,21800,21800,0
20241121,143800,165167950,21800,21800,21800,21800,0
20241121,143700,165167950,21800,21800,21800,21800,0
20241121,143600,165167950,21800,21750,21800,21750,5
20241121,143500,165059100,21650,21650,21650,21650,0
20241121,143400,165059100,21650,21650,21650,21650,0
20241121,143300,165059100,21650,21750,21750,21650,54
20241121,143200,163887600,21800,21800,21800,21800,3
20241121,143100,163822200,21750,21800,21800,21750,13
20241121,143000,163539300,21750,21750,21750,21750,0
20241121,142900,163539300,21750,21750,21750,21750,0
20241121,142800,163539300,21750,21750,21750,21750,61
20241121,142700,162212550,21800,21800,21800,21800,0
20241121,142600,162212550,21800,21800,21800,21800,0
20241121,142500,162212550,21800,21800,21800,21800,35
20241121,142400,161449550,21800,21800,21800,21800,0
20241121,142300,161449550,21800,21800,21800,21800,0
20241121,142200,161449550,21800,21800,21800,21800,5
20241121,142100,161340550,21800,21800,21800,21800,160
20241121,142000,157852550,21750,21750,21750,21750,110
20241121,141900,155460050,21700,21700,21700,21700,0
20241121,141800,155460050,21700,21700,21700,21700,97
20241121,141700,153355150,21700,21700,21700,21700,0
20241121,141600,153355150,21700,21700,21700,21700,0
20241121,141500,153355150,21700,21700,21700,21700,3
20241121,141400,153290050,21650,21650,21650,21650,0
20241121,141300,153290050,21650,21650,21650,21650,15
20241121,141200,152965300,21650,21650,21650,21650,0
20241121,141100,152965300,21650,21650,21650,21650,3
20241121,141000,152900350,21650,21650,21650,21650,0
20241121,140900,152900350,21650,21650,21650,21650,93
20241121,140800,150886900,21650,21650,21650,21650,85
20241121,140700,149046650,21650,21650,21650,21650,0
20241121,140600,149046650,21650,21650,21650,21650,0
20241121,140500,149046650,21650,21650,21650,21650,0
20241121,140400,149046650,21650,21650,21650,21650,0
20241121,140300,149046650,21650,21650,21650,21650,0
20241121,140200,149046650,21650,21650,21650,21650,0
20241121,140100,149046650,21650,21600,21650,21600,21
20241121,140000,148592500,21600,21600,21600,21600,0
20241121,135900,148592500,21600,21650,21650,21600,20
20241121,135800,148160150,21650,21650,21650,21650,12
20241121,135700,147900350,21650,21650,21650,21650,29
20241121,135600,147272500,21650,21650,21650,21650,100
20241121,135500,145107500,21650,21650,21650,21650,20
20241121,135400,144674500,21650,21650,21650,21650,7
20241121,135300,144522950,21650,21650,21750,21650,9
20241121,135200,144327800,21650,21650,21650,21650,4
20241121,135100,144241200,21650,21650,21650,21650,5
20241121,135000,144132950,21750,21650,21750,21650,7
20241121,134900,143981000,21750,21650,21750,21650,15
20241121,134800,143655500,21650,21650,21650,21650,4
20241121,134700,143568900,21700,21700,21700,21700,21
20241121,134600,143113200,21700,21700,21700,21700,185
20241121,134500,139098700,21750,21750,21750,21750,31
20241121,134400,138424450,21750,21750,21750,21750,5
20241121,134300,138315700,21750,21750,21750,21750,4
20241121,134200,138228700,21750,21750,21750,21750,7
20241121,134100,138076450,21750,21750,21750,21750,7
20241121,134000,137924200,21750,21750,21750,21750,4
20241121,133900,137837200,21850,21800,21850,21800,3
20241121,133800,137771750,21750,21850,21850,21750,91
20241121,133700,135791100,21800,21800,21800,21800,0
20241121,133600,135791100,21800,21800,21800,21800,50
20241121,133500,134701100,21850,21850,21850,21850,0
20241121,133400,134701100,21850,21850,21850,21850,0
20241121,133300,134701100,21850,21850,21850,21850,0
20241121,133200,134701100,21850,21850,21850,21850,0
20241121,133100,134701100,21850,21850,21850,21850,9
20241121,133000,134504450,21850,21850,21850,21850,0
20241121,132900,134504450,21850,21850,21850,21850,0
20241121,132800,134504450,21850,21850,21850,21850,0
20241121,132700,134504450,21850,21850,21850,21850,0
20241121,132600,134504450,21850,21850,21850,21850,0
20241121,132500,134504450,21850,21850,21850,21850,0
20241121,132400,134504450,21850,21850,21850,21850,1
20241121,132300,134482600,21800,21800,21800,21800,0
20241121,132200,134482600,21800,21800,21800,21800,15
20241121,132100,134155600,21850,21850,21850,21850,1
20241121,132000,134133750,21850,21850,21850,21850,15
20241121,131900,133806000,21850,21850,21850,21850,13
20241121,131800,133521950,21850,21850,21850,21850,0
20241121,131700,133521950,21850,21850,21850,21850,22
20241121,131600,133041250,21850,21850,21850,21850,0
20241121,131500,133041250,21850,21850,21850,21850,0
20241121,131400,133041250,21850,21850,21850,21850,11
20241121,131300,132800900,21750,21750,21750,21750,0
20241121,131200,132800900,21750,21750,21750,21750,0
20241121,131100,132800900,21750,21750,21750,21750,6
20241121,131000,132670400,21800,21800,21800,21800,0
20241121,130900,132670400,21800,21800,21800,21800,17
20241121,130800,132299800,21800,21800,21800,21800,43
20241121,130700,131362400,21850,21850,21850,21850,0
20241121,130600,131362400,21850,21850,21850,21850,19
20241121,130500,130947250,21850,21850,21850,21850,4
20241121,130400,130859850,21750,21800,21800,21750,20
20241121,130300,130424800,21750,21750,21750,21750,0
20241121,130200,130424800,21750,21750,21750,21750,0
20241121,130100,130424800,21750,21750,21750,21750,0
20241121,130000,130424800,21750,21750,21750,21750,0
20241121,125900,130424800,21750,21750,21750,21750,0
20241121,125800,130424800,21750,21800,21800,21750,313
20241121,125700,123601950,21800,21800,21800,21800,0
20241121,125600,123601950,21800,21800,21800,21800,0
20241121,125500,123601950,21800,21800,21800,21800,100
20241121,125400,121421950,21800,21800,21800,21800,0
20241121,125300,121421950,21800,21800,21800,21800,0
20241121,125200,121421950,21800,21800,21800,21800,0
20241121,125100,121421950,21800,21800,21800,21800,198
20241121,125000,117105550,21800,21850,21850,21800,42
20241121,124900,116189850,21800,21800,21800,21800,0
20241121,124800,116189850,21800,21800,21800,21800,0
20241121,124700,116189850,21800,21800,21800,21800,0
20241121,124600,116189850,21800,21800,21800,21800,66
20241121,124500,114751050,21800,21800,21800,21800,0
20241121,124400,114751050,21800,21800,21800,21800,0
20241121,124300,114751050,21800,21800,21800,21800,0
20241121,124200,114751050,21800,21800,21800,21800,0
20241121,124100,114751050,21800,21800,21800,21800,0
20241121,124000,114751050,21800,21800,21800,21800,5
20241121,123900,114642050,21800,21800,21800,21800,9
20241121,123800,114445850,21800,21800,21800,21800,0
20241121,123700,114445850,21800,21800,21800,21800,29
20241121,123600,113813650,21800,21800,21800,21800,0
20241121,123500,113813650,21800,21800,21800,21800,0
20241121,123400,113813650,21800,21800,21800,21800,0
20241121,123300,113813650,21800,21800,21800,21800,0
20241121,123200,113813650,21800,21800,21800,21800,0
20241121,123100,113813650,21800,21800,21800,21800,0
20241121,123000,113813650,21800,21800,21800,21800,0
20241121,122900,113813650,21800,21800,21800,21800,0
20241121,122800,113813650,21800,21800,21800,21800,0
20241121,122700,113813650,21800,21800,21800,21800,0
20241121,122600,113813650,21800,21800,21800,21800,0
20241121,122500,113813650,21800,21800,21800,21800,0
20241121,122400,113813650,21800,21800,21800,21800,0
20241121,122300,113813650,21800,21800,21800,21800,0
20241121,122200,113813650,21800,21800,21800,21800,268
20241121,122100,107971250,21850,21850,21850,21850,2
20241121,122000,107927550,21900,21900,21900,21900,0
20241121,121900,107927550,21900,21900,21900,21900,0
20241121,121800,107927550,21900,21900,21900,21900,0
20241121,121700,107927550,21900,21900,21900,21900,0
20241121,121600,107927550,21900,21900,21900,21900,0
20241121,121500,107927550,21900,21900,21900,21900,0
20241121,121400,107927550,21900,21900,21900,21900,0
20241121,121300,107927550,21900,21900,21900,21900,0
20241121,121200,107927550,21900,21900,21900,21900,0
20241121,121100,107927550,21900,21900,21900,21900,2
20241121,121000,107883750,21950,21950,21950,21950,0
20241121,120900,107883750,21950,21950,21950,21950,3
20241121,120800,107817900,21950,21950,21950,21950,0
20241121,120700,107817900,21950,21950,21950,21950,0
20241121,120600,107817900,21950,21950,21950,21950,0
20241121,120500,107817900,21950,21950,21950,21950,0
20241121,120400,107817900,21950,21950,21950,21950,0
20241121,120300,107817900,21950,21950,21950,21950,0
20241121,120200,107817900,21950,21950,21950,21950,0
20241121,120100,107817900,21950,21950,21950,21950,0
20241121,120000,107817900,21950,21950,21950,21950,0
20241121,115900,107817900,21950,21850,21950,21850,14
20241121,115800,107511300,21850,21850,21850,21850,0
20241121,115700,107511300,21850,21850,21850,21850,14
20241121,115600,107205400,21900,21900,21900,21900,7
20241121,115500,107052100,21850,21850,21850,21850,0
20241121,115400,107052100,21850,21850,21850,21850,0
20241121,115300,107052100,21850,21850,21850,21850,14
20241121,115200,106746200,21850,21850,21850,21850,0
20241121,115100,106746200,21850,21850,21850,21850,0
20241121,115000,106746200,21850,21850,21850,21850,14
20241121,114900,106440300,21850,21850,21850,21850,0
20241121,114800,106440300,21850,21850,21850,21850,25
20241121,114700,105894050,21850,21850,21850,21850,30
20241121,114600,105238550,21850,21850,21850,21850,0
20241121,114500,105238550,21850,21850,21850,21850,0
20241121,114400,105238550,21850,21850,21850,21850,14
20241121,114300,104932650,21850,21850,21850,21850,0
20241121,114200,104932650,21850,21850,21850,21850,14
20241121,114100,104626750,21900,21900,21900,21900,0
20241121,114000,104626750,21900,21900,21900,21900,1
20241121,113900,104604850,21900,21900,21900,21900,19
20241121,113800,104188750,21900,21900,21900,21900,3
20241121,113700,104123050,21900,21900,21900,21900,6
20241121,113600,103991650,21900,21900,21900,21900,0
20241121,113500,103991650,21900,21900,21900,21900,3
20241121,113400,103925950,21900,21900,21900,21900,0
20241121,113300,103925950,21900,21950,21950,21900,27
20241121,113200,103334200,21950,21950,21950,21950,1
20241121,113100,103312250,21950,21950,21950,21950,5
20241121,113000,103202500,21900,21950,21950,21900,9
20241121,112900,103005000,21950,21950,21950,21950,0
20241121,112800,103005000,21950,21950,21950,21950,6
20241121,112700,102873300,21900,21900,21900,21900,5
20241121,112600,102763800,21900,21900,21900,21900,0
20241121,112500,102763800,21900,21900,21900,21900,7
20241121,112400,102610500,21900,21850,21900,21850,13
20241121,112300,102326050,21850,21850,21850,21850,0
20241121,112200,102326050,21850,21850,21850,21850,0
20241121,112100,102326050,21850,21850,21850,21850,0
20241121,112000,102326050,21850,21850,21850,21850,0
20241121,111900,102326050,21850,21850,21850,21850,0
20241121,111800,102326050,21850,21850,21850,21850,21
20241121,111700,101867200,21850,21850,21850,21850,0
20241121,111600,101867200,21850,21800,21850,21800,5
20241121,111500,101758000,21700,21700,21700,21700,1
20241121,111400,101736300,21700,21700,21700,21700,9
20241121,111300,101541000,21700,21650,21700,21650,10
20241121,111200,101324050,21700,21650,21700,21650,11
20241121,111100,101085850,21700,21750,21750,21700,310
20241121,111000,94358400,21700,21800,21800,21700,145
20241121,110900,91210950,21850,21850,21850,21850,5
20241121,110800,91101700,21850,21850,21850,21850,0
20241121,110700,91101700,21850,21850,21850,21850,8
20241121,110600,90926900,21850,21850,21850,21850,6
20241121,110500,90795800,21850,21850,21850,21850,0
20241121,110400,90795800,21850,21850,21850,21850,2
20241121,110300,90752100,21850,21850,21850,21850,15
20241121,110200,90424350,21800,21800,21800,21800,0
20241121,110100,90424350,21800,21800,21800,21800,0
20241121,110000,90424350,21800,21800,21800,21800,13
20241121,105900,90140950,21850,21850,21850,21850,0
20241121,105800,90140950,21850,21850,21850,21850,15
20241121,105700,89813200,21700,21700,21700,21700,0
20241121,105600,89813200,21700,21750,21750,21700,44
20241121,105500,88857750,21800,21800,21800,21800,10
20241121,105400,88639750,21800,21800,21800,21800,0
20241121,105300,88639750,21800,21800,21800,21800,15
20241121,105200,88312750,21750,21750,21750,21750,0
20241121,105100,88312750,21750,21750,21750,21750,0
20241121,105000,88312750,21750,21750,21750,21750,8
20241121,104900,88138750,21750,21850,21850,21750,74
20241121,104800,86527650,21850,21900,21900,21850,35
20241121,104700,85762450,21900,21900,21900,21900,0
20241121,104600,85762450,21900,21900,21900,21900,5
20241121,104500,85652950,21900,21900,21900,21900,8
20241121,104400,85477750,21900,21900,21900,21900,0
20241121,104300,85477750,21900,21900,21900,21900,13
20241121,104200,85193050,21950,21950,21950,21950,0
20241121,104100,85193050,21950,21950,21950,21950,11
20241121,104000,84951600,21900,21900,21900,21900,0
20241121,103900,84951600,21900,21900,21900,21900,5
20241121,103800,84842100,22000,22000,22000,21950,40
20241121,103700,83962150,22000,22000,22000,22000,0
20241121,103600,83962150,22000,21950,22000,21950,130
20241121,103500,81102400,21950,21950,21950,21950,7
20241121,103400,80948750,21900,21900,21900,21900,1
20241121,103300,80926850,21950,21950,21950,21950,23
20241121,103200,80422000,22000,21950,22000,21950,29
20241121,103100,79784150,21950,21950,21950,21950,7
20241121,103000,79630500,21750,21750,21750,21750,0
20241121,102900,79630500,21750,21750,21750,21750,0
20241121,102800,79630500,21750,21750,21750,21750,0
20241121,102700,79630500,21750,21800,22200,21750,642
20241121,102600,65463250,21800,21750,21800,21750,29
20241121,102500,64832250,21750,21750,21750,21750,7
20241121,102400,64680000,21750,21750,21750,21750,7
20241121,102300,64527750,21750,21750,21750,21750,0
20241121,102200,64527750,21750,21750,21750,21750,8
20241121,102100,64353750,21750,21750,21750,21750,6
20241121,102000,64223250,21700,21700,21700,21700,2
20241121,101900,64179850,21700,21700,21700,21700,184
20241121,101800,60187050,21700,21700,21700,21700,0
20241121,101700,60187050,21700,21700,21700,21700,3
20241121,101600,60121950,21650,21650,21650,21650,0
20241121,101500,60121950,21650,21700,21700,21650,17
20241121,101400,59753550,21650,21650,21650,21650,0
20241121,101300,59753550,21650,21650,21650,21650,0
20241121,101200,59753550,21650,21700,21700,21650,10
20241121,101100,59536800,21700,21700,21700,21700,9
20241121,101000,59341500,21650,21600,21650,21600,114
20241121,100900,56873500,21550,21550,21550,21550,45
20241121,100800,55903750,21600,21600,21600,21600,8
20241121,100700,55730950,21600,21550,21600,21550,7
20241121,100600,55579800,21400,21400,21400,21400,0
20241121,100500,55579800,21400,21400,21400,21400,0
20241121,100400,55579800,21400,21400,21400,21400,0
20241121,100300,55579800,21400,21500,21500,21400,23
20241121,100200,55086450,21450,21600,21600,21450,30
20241121,100100,54440700,21600,21650,21650,21600,14
20241121,100000,54137950,21700,21700,21700,21700,1
20241121,095900,54116250,21650,21650,21650,21650,1
20241121,095800,54094600,21700,21700,21700,21700,6
20241121,095700,53964400,21650,21700,21700,21650,16
20241121,095600,53617950,21600,21600,21600,21600,11
20241121,095500,53380350,21550,21550,21550,21550,9
20241121,095400,53186400,21550,21550,21550,21550,7
20241121,095300,53035550,21550,21550,21550,21550,7
20241121,095200,52884700,21550,21550,21550,21550,1
20241121,095100,52863150,21550,21550,21550,21550,8
20241121,095000,52690750,21550,21550,21550,21550,0
20241121,094900,52690750,21550,21550,21550,21550,0
20241121,094800,52690750,21550,21550,21550,21550,0
20241121,094700,52690750,21550,21600,21600,21550,28
20241121,094600,52086950,21700,21600,21700,21600,18
20241121,094500,51697600,21600,21600,21600,21600,7
20241121,094400,51546400,21600,21600,21600,21600,10
20241121,094300,51330400,21550,21550,21550,21550,6
20241121,094200,51201100,21550,21550,21550,21550,7
20241121,094100,51050250,21350,21350,21350,21350,0
20241121,094000,51050250,21350,21550,21550,21350,106
20241121,093900,48785150,21600,21600,21600,21600,0
20241121,093800,48785150,21600,21600,21600,21600,0
20241121,093700,48785150,21600,21600,21600,21600,0
20241121,093600,48785150,21600,21600,21600,21600,0
20241121,093500,48785150,21600,21600,21600,21600,0
20241121,093400,48785150,21600,21600,21600,21600,0
20241121,093300,48785150,21600,21600,21600,21600,0
20241121,093200,48785150,21600,21600,21600,21600,0
20241121,093100,48785150,21600,21600,21600,21600,9
20241121,093000,48590750,21600,21600,21600,21600,30
20241121,092900,47942750,21600,21600,21600,21600,15
20241121,092800,47618750,21600,21600,21600,21600,2
20241121,092700,47575550,21600,21600,21600,21600,10
20241121,092600,47359550,21600,21600,21600,21600,5
20241121,092500,47251550,21600,21450,21600,21450,10
20241121,092400,47036900,21400,21400,21400,21400,2
20241121,092300,46994100,21300,21300,21300,21300,105
20241121,092200,44757600,21300,21350,21400,21300,266
20241121,092100,39087450,21350,21300,21350,21300,149
20241121,092000,35913600,21350,21350,21350,21350,78
20241121,091900,34248300,21350,21350,21350,21350,80
20241121,091800,32540300,21350,21350,21400,21350,70
20241121,091700,31045700,21350,21400,21400,21350,123
20241121,091600,28419600,21400,21400,21400,21400,101
20241121,091500,26258200,21500,21500,21500,21500,0
20241121,091400,26258200,21500,21350,21500,21350,70
20241121,091300,24754550,21500,21400,21500,21350,65
20241121,091200,23363650,21400,21400,21400,21400,16
20241121,091100,23021250,21650,21650,21650,21650,5
20241121,091000,22913000,21650,21650,21650,21650,2
20241121,090900,22869700,21350,21350,21350,21350,0
20241121,090800,22869700,21350,21450,21450,21350,147
20241121,090700,19723850,21450,21500,21500,21450,159
20241121,090600,16313100,21500,21500,21500,21500,34
20241121,090500,15582100,21500,21600,21600,21500,177
20241121,090400,11771400,21600,21600,21600,21600,0
20241121,090300,11771400,21600,21600,21600,21600,119
20241121,090200,9201000,21600,21600,21600,21600,0
20241121,090100,9201000,21600,21500,21600,21500,100
20241121,090000,7046000,21500,21650,21650,21500,326