KissMeData/033100/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191300,10957347400,44450,44450,44450,44450,3448
20241122,191200,10957347400,44450,44450,44450,44450,0
20241122,191100,10957347400,44450,44450,44450,44450,0
20241122,191000,10957347400,44450,44450,44450,44450,0
20241122,190900,10957347400,44450,44450,44450,44450,0
20241122,190800,10957347400,44450,44450,44450,44450,0
20241122,190700,10957347400,44450,44450,44450,44450,0
20241122,190600,10957347400,44450,44450,44450,44450,0
20241122,190500,10957347400,44450,44450,44450,44450,0
20241122,190400,10957347400,44450,44450,44450,44450,0
20241122,190300,10957347400,44450,44450,44450,44450,0
20241122,190200,10957347400,44450,44450,44450,44450,0
20241122,190100,10957347400,44450,44450,44450,44450,0
20241122,190000,10957347400,44450,44450,44450,44450,0
20241122,185900,10957347400,44450,44450,44450,44450,0
20241122,185800,10957347400,44450,44450,44450,44450,0
20241122,185700,10957347400,44450,44450,44450,44450,0
20241122,185600,10957347400,44450,44450,44450,44450,0
20241122,185500,10957347400,44450,44450,44450,44450,0
20241122,185400,10957347400,44450,44450,44450,44450,0
20241122,185300,10957347400,44450,44450,44450,44450,0
20241122,185200,10957347400,44450,44450,44450,44450,0
20241122,185100,10957347400,44450,44450,44450,44450,0
20241122,185000,10957347400,44450,44450,44450,44450,0
20241122,184900,10957347400,44450,44450,44450,44450,0
20241122,184800,10957347400,44450,44450,44450,44450,0
20241122,184700,10957347400,44450,44450,44450,44450,0
20241122,184600,10957347400,44450,44450,44450,44450,0
20241122,184500,10957347400,44450,44450,44450,44450,0
20241122,184400,10957347400,44450,44450,44450,44450,0
20241122,184300,10957347400,44450,44450,44450,44450,3448
20241122,184200,10957347400,44450,44450,44450,44450,0
20241122,184100,10957347400,44450,44450,44450,44450,0
20241122,184000,10957347400,44450,44450,44450,44450,0
20241122,183900,10957347400,44450,44450,44450,44450,0
20241122,183800,10957347400,44450,44450,44450,44450,0
20241122,183700,10957347400,44450,44450,44450,44450,0
20241122,183600,10957347400,44450,44450,44450,44450,0
20241122,183500,10957347400,44450,44450,44450,44450,0
20241122,183400,10957347400,44450,44450,44450,44450,0
20241122,183300,10957347400,44450,44450,44450,44450,0
20241122,183200,10957347400,44450,44450,44450,44450,0
20241122,183100,10957347400,44450,44450,44450,44450,0
20241122,183000,10957347400,44450,44450,44450,44450,0
20241122,182900,10957347400,44450,44450,44450,44450,0
20241122,182800,10957347400,44450,44450,44450,44450,0
20241122,182700,10957347400,44450,44450,44450,44450,0
20241122,182600,10957347400,44450,44450,44450,44450,0
20241122,182500,10957347400,44450,44450,44450,44450,0
20241122,182400,10957347400,44450,44450,44450,44450,0
20241122,182300,10957347400,44450,44450,44450,44450,0
20241122,182200,10957347400,44450,44450,44450,44450,0
20241122,182100,10957347400,44450,44450,44450,44450,0
20241122,182000,10957347400,44450,44450,44450,44450,0
20241122,181900,10957347400,44450,44450,44450,44450,0
20241122,181800,10957347400,44450,44450,44450,44450,0
20241122,181700,10957347400,44450,44450,44450,44450,0
20241122,181600,10957347400,44450,44450,44450,44450,0
20241122,181500,10957347400,44450,44450,44450,44450,0
20241122,181400,10957347400,44450,44450,44450,44450,0
20241122,181300,10957347400,44450,44450,44450,44450,3448
20241122,181200,10957347400,44450,44450,44450,44450,0
20241122,181100,10957347400,44450,44450,44450,44450,0
20241122,181000,10957347400,44450,44450,44450,44450,0
20241122,180900,10957347400,44450,44450,44450,44450,0
20241122,180800,10957347400,44450,44450,44450,44450,0
20241122,180700,10957347400,44450,44450,44450,44450,0
20241122,180600,10957347400,44450,44450,44450,44450,0
20241122,180500,10957347400,44450,44450,44450,44450,0
20241122,180400,10957347400,44450,44450,44450,44450,0
20241122,180300,10957347400,44450,44450,44450,44450,0
20241122,180200,10957347400,44450,44450,44450,44450,0
20241122,180100,10957347400,44450,44450,44450,44450,0
20241122,180000,10957347400,44450,44450,44450,44450,0
20241122,175900,10957347400,44450,44450,44450,44450,0
20241122,175800,10957347400,44450,44450,44450,44450,0
20241122,175700,10957347400,44450,44450,44450,44450,0
20241122,175600,10957347400,44450,44450,44450,44450,0
20241122,175500,10957347400,44450,44450,44450,44450,0
20241122,175400,10957347400,44450,44450,44450,44450,0
20241122,175300,10957347400,44450,44450,44450,44450,0
20241122,175200,10957347400,44450,44450,44450,44450,0
20241122,175100,10957347400,44450,44450,44450,44450,0
20241122,175000,10957347400,44450,44450,44450,44450,0
20241122,174900,10957347400,44450,44450,44450,44450,0
20241122,174800,10957347400,44450,44450,44450,44450,0
20241122,174700,10957347400,44450,44450,44450,44450,0
20241122,174600,10957347400,44450,44450,44450,44450,0
20241122,174500,10957347400,44450,44450,44450,44450,0
20241122,174400,10957347400,44450,44450,44450,44450,0
20241122,174300,10957347400,44450,44450,44450,44450,3448
20241122,174200,10957347400,44450,44450,44450,44450,0
20241122,174100,10957347400,44450,44450,44450,44450,0
20241122,174000,10957347400,44450,44450,44450,44450,0
20241122,173900,10957347400,44450,44450,44450,44450,0
20241122,173800,10957347400,44450,44450,44450,44450,0
20241122,173700,10957347400,44450,44450,44450,44450,0
20241122,173600,10957347400,44450,44450,44450,44450,0
20241122,173500,10957347400,44450,44450,44450,44450,0
20241122,173400,10957347400,44450,44450,44450,44450,0
20241122,173300,10957347400,44450,44450,44450,44450,0
20241122,173200,10957347400,44450,44450,44450,44450,0
20241122,173100,10957347400,44450,44450,44450,44450,0
20241122,173000,10957347400,44450,44450,44450,44450,0
20241122,172900,10957347400,44450,44450,44450,44450,0
20241122,172800,10957347400,44450,44450,44450,44450,0
20241122,172700,10957347400,44450,44450,44450,44450,0
20241122,172600,10957347400,44450,44450,44450,44450,0
20241122,172500,10957347400,44450,44450,44450,44450,0
20241122,172400,10957347400,44450,44450,44450,44450,0
20241122,172300,10957347400,44450,44450,44450,44450,0
20241122,172200,10957347400,44450,44450,44450,44450,0
20241122,172100,10957347400,44450,44450,44450,44450,0
20241122,172000,10957347400,44450,44450,44450,44450,0
20241122,171900,10957347400,44450,44450,44450,44450,0
20241122,171800,10957347400,44450,44450,44450,44450,0
20241122,171700,10957347400,44450,44450,44450,44450,0
20241122,171600,10957347400,44450,44450,44450,44450,0
20241122,171500,10957347400,44450,44450,44450,44450,0
20241122,171400,10957347400,44450,44450,44450,44450,0
20241122,171300,10957347400,44450,44450,44450,44450,3448
20241122,171200,10957347400,44450,44450,44450,44450,0
20241122,171100,10957347400,44450,44450,44450,44450,0
20241122,171000,10957347400,44450,44450,44450,44450,0
20241122,170900,10957347400,44450,44450,44450,44450,0
20241122,170800,10957347400,44450,44450,44450,44450,0
20241122,170700,10957347400,44450,44450,44450,44450,0
20241122,170600,10957347400,44450,44450,44450,44450,0
20241122,170500,10957347400,44450,44450,44450,44450,0
20241122,170400,10957347400,44450,44450,44450,44450,0
20241122,170300,10957347400,44450,44450,44450,44450,0
20241122,170200,10957347400,44450,44450,44450,44450,0
20241122,170100,10957347400,44450,44450,44450,44450,0
20241122,170000,10957347400,44450,44450,44450,44450,0
20241122,165900,10957347400,44450,44450,44450,44450,0
20241122,165800,10957347400,44450,44450,44450,44450,0
20241122,165700,10957347400,44450,44450,44450,44450,0
20241122,165600,10957347400,44450,44450,44450,44450,0
20241122,165500,10957347400,44450,44450,44450,44450,0
20241122,165400,10957347400,44450,44450,44450,44450,0
20241122,165300,10957347400,44450,44450,44450,44450,0
20241122,165200,10957347400,44450,44450,44450,44450,0
20241122,165100,10957347400,44450,44450,44450,44450,0
20241122,165000,10957347400,44450,44450,44450,44450,0
20241122,164900,10957347400,44450,44450,44450,44450,0
20241122,164800,10957347400,44450,44450,44450,44450,0
20241122,164700,10957347400,44450,44450,44450,44450,0
20241122,164600,10957347400,44450,44450,44450,44450,0
20241122,164500,10957347400,44450,44450,44450,44450,0
20241122,164400,10957347400,44450,44450,44450,44450,0
20241122,164300,10957347400,44450,44450,44450,44450,3448
20241122,164200,10957347400,44450,44450,44450,44450,0
20241122,164100,10957347400,44450,44450,44450,44450,0
20241122,164000,10957347400,44450,44450,44450,44450,0
20241122,163900,10957347400,44450,44450,44450,44450,0
20241122,163800,10957347400,44450,44450,44450,44450,0
20241122,163700,10957347400,44450,44450,44450,44450,0
20241122,163600,10957347400,44450,44450,44450,44450,0
20241122,163500,10957347400,44450,44450,44450,44450,0
20241122,163400,10957347400,44450,44450,44450,44450,0
20241122,163300,10957347400,44450,44450,44450,44450,0
20241122,163200,10957347400,44450,44450,44450,44450,0
20241122,163100,10957347400,44450,44450,44450,44450,0
20241122,163000,10957347400,44450,44450,44450,44450,0
20241122,162900,10957347400,44450,44450,44450,44450,0
20241122,162800,10957347400,44450,44450,44450,44450,0
20241122,162700,10957347400,44450,44450,44450,44450,0
20241122,162600,10957347400,44450,44450,44450,44450,0
20241122,162500,10957347400,44450,44450,44450,44450,0
20241122,162400,10957347400,44450,44450,44450,44450,0
20241122,162300,10957347400,44450,44450,44450,44450,0
20241122,162200,10957347400,44450,44450,44450,44450,0
20241122,162100,10957347400,44450,44450,44450,44450,0
20241122,162000,10957347400,44450,44450,44450,44450,0
20241122,161900,10957347400,44450,44450,44450,44450,0
20241122,161800,10957347400,44450,44450,44450,44450,0
20241122,161700,10957347400,44450,44450,44450,44450,0
20241122,161600,10957347400,44450,44450,44450,44450,0
20241122,161500,10957347400,44450,44450,44450,44450,0
20241122,161400,10957347400,44450,44450,44450,44450,0
20241122,161300,10957347400,44450,44450,44450,44450,3448
20241122,161200,10957347400,44450,44450,44450,44450,0
20241122,161100,10957347400,44450,44450,44450,44450,0
20241122,161000,10957347400,44450,44450,44450,44450,0
20241122,160900,10957347400,44450,44450,44450,44450,0
20241122,160800,10957347400,44450,44450,44450,44450,0
20241122,160700,10957347400,44450,44450,44450,44450,0
20241122,160600,10957347400,44450,44450,44450,44450,0
20241122,160500,10957347400,44450,44450,44450,44450,0
20241122,160400,10957347400,44450,44450,44450,44450,0
20241122,160300,10957347400,44450,44450,44450,44450,0
20241122,160200,10957347400,44450,44450,44450,44450,0
20241122,160100,10957347400,44450,44450,44450,44450,0
20241122,160000,10957347400,44450,44450,44450,44450,0
20241122,155900,10957347400,44450,44450,44450,44450,0
20241122,155800,10957347400,44450,44450,44450,44450,0
20241122,155700,10957347400,44450,44450,44450,44450,0
20241122,155600,10957347400,44450,44450,44450,44450,0
20241122,155500,10957347400,44450,44450,44450,44450,0
20241122,155400,10957347400,44450,44450,44450,44450,0
20241122,155300,10957347400,44450,44450,44450,44450,0
20241122,155200,10957347400,44450,44450,44450,44450,0
20241122,155100,10957347400,44450,44450,44450,44450,0
20241122,155000,10957347400,44450,44450,44450,44450,0
20241122,154900,10957347400,44450,44450,44450,44450,0
20241122,154800,10957347400,44450,44450,44450,44450,0
20241122,154700,10957347400,44450,44450,44450,44450,0
20241122,154600,10957347400,44450,44450,44450,44450,0
20241122,154500,10957347400,44450,44450,44450,44450,0
20241122,154400,10957347400,44450,44450,44450,44450,0
20241122,154300,10957347400,44450,44450,44450,44450,3448
20241122,154200,10957347400,44450,44450,44450,44450,0
20241122,154100,10957347400,44450,44450,44450,44450,0
20241122,154000,10957347400,44450,44450,44450,44450,0
20241122,153900,10957347400,44450,44450,44450,44450,0
20241122,153800,10957347400,44450,44450,44450,44450,0
20241122,153700,10957347400,44450,44450,44450,44450,0
20241122,153600,10957347400,44450,44450,44450,44450,0
20241122,153500,10957347400,44450,44450,44450,44450,0
20241122,153400,10957347400,44450,44450,44450,44450,0
20241122,153300,10957347400,44450,44450,44450,44450,0
20241122,153200,10957347400,44450,44450,44450,44450,0
20241122,153100,10957347400,44450,44450,44450,44450,0
20241122,153000,10957347400,44450,44450,44450,44450,3448
20241122,152900,10804083800,44450,44450,44450,44450,0
20241122,152800,10804083800,44450,44450,44450,44450,0
20241122,152700,10804083800,44450,44450,44450,44450,0
20241122,152600,10804083800,44450,44450,44450,44450,0
20241122,152500,10804083800,44450,44450,44450,44450,0
20241122,152400,10804083800,44450,44450,44450,44450,0
20241122,152300,10804083800,44450,44450,44450,44450,0
20241122,152200,10804083800,44450,44450,44450,44450,0
20241122,152100,10804083800,44450,44450,44450,44450,0
20241122,152000,10804083800,44450,44450,44450,44450,0
20241122,151900,10804083800,44450,44550,44550,44450,1888
20241122,151800,10720099100,44550,44450,44550,44400,1064
20241122,151700,10672798750,44500,44450,44500,44400,740
20241122,151600,10639917750,44450,44450,44450,44400,402
20241122,151500,10622065550,44450,44450,44450,44450,697
20241122,151400,10591083900,44450,44400,44500,44400,744
20241122,151300,10558042350,44400,44400,44450,44400,189
20241122,151200,10549650400,44400,44450,44500,44400,1656
20241122,151100,10476101700,44450,44450,44500,44450,341
20241122,151000,10460940850,44450,44500,44550,44450,631
20241122,150900,10432879150,44500,44500,44500,44450,378
20241122,150800,10416066150,44500,44500,44550,44450,222
20241122,150700,10406189600,44550,44500,44550,44500,347
20241122,150600,10390747950,44500,44550,44550,44500,503
20241122,150500,10368352200,44550,44550,44600,44550,57
20241122,150400,10365812750,44550,44550,44600,44550,126
20241122,150300,10360197750,44600,44550,44600,44550,187
20241122,150200,10351866150,44550,44550,44600,44550,196
20241122,150100,10343132900,44550,44550,44600,44550,108
20241122,150000,10338321350,44600,44550,44600,44550,120
20241122,145900,10332973650,44600,44600,44600,44550,127
20241122,145800,10327309500,44550,44600,44600,44500,171
20241122,145700,10319694050,44600,44500,44600,44500,1058
20241122,145600,10272580800,44500,44550,44550,44500,51
20241122,145500,10270311050,44500,44500,44550,44500,119
20241122,145400,10265015450,44500,44500,44500,44500,212
20241122,145300,10255581450,44500,44500,44500,44500,102
20241122,145200,10251042450,44550,44550,44550,44500,82
20241122,145100,10247391850,44550,44500,44550,44500,34
20241122,145000,10245877450,44500,44500,44500,44450,119
20241122,144900,10240583000,44500,44550,44550,44500,134
20241122,144800,10234619650,44550,44500,44550,44500,43
20241122,144700,10232704350,44550,44500,44550,44400,462
20241122,144600,10212167350,44500,44500,44500,44400,41
20241122,144500,10210344900,44500,44400,44500,44350,3937
20241122,144400,10035531200,44350,44350,44350,44350,2102
20241122,144300,9942307500,44350,44350,44400,44350,789
20241122,144200,9907308700,44400,44450,44450,44350,1007
20241122,144100,9862597650,44450,44500,44500,44350,1149
20241122,144000,9811576500,44450,44550,44550,44450,753
20241122,143900,9778081000,44550,44550,44550,44500,71
20241122,143800,9774920750,44500,44550,44600,44500,244
20241122,143700,9764050150,44600,44550,44600,44550,61
20241122,143600,9761332450,44600,44550,44600,44550,692
20241122,143500,9730503300,44550,44600,44600,44550,259
20241122,143400,9718956750,44600,44700,44750,44600,2542
20241122,143300,9605398050,44700,44700,44750,44700,329
20241122,143200,9590683250,44700,44700,44750,44700,739
20241122,143100,9557647000,44750,44700,44750,44700,72
20241122,143000,9554428400,44700,44700,44750,44700,456
20241122,142900,9534044100,44700,44750,44750,44700,288
20241122,142800,9521158850,44750,44700,44750,44700,382
20241122,142700,9504083400,44650,44650,44700,44650,398
20241122,142600,9486301550,44650,44600,44700,44600,807
20241122,142500,9450302600,44600,44550,44600,44550,274
20241122,142400,9438092450,44600,44550,44600,44550,388
20241122,142300,9420796000,44550,44550,44600,44550,260
20241122,142200,9409212800,44550,44450,44550,44450,686
20241122,142100,9378668850,44500,44500,44500,44500,35
20241122,142000,9377111350,44450,44450,44450,44400,571
20241122,141900,9351736150,44400,44400,44450,44400,644
20241122,141800,9323141900,44450,44400,44450,44400,130
20241122,141700,9317368850,44400,44450,44450,44400,68
20241122,141600,9314347450,44450,44400,44450,44400,217
20241122,141500,9304709650,44450,44450,44450,44400,257
20241122,141400,9293292500,44450,44400,44450,44400,661
20241122,141300,9263941950,44400,44400,44450,44350,443
20241122,141200,9244269600,44350,44300,44400,44300,355
20241122,141100,9228524850,44300,44350,44350,44300,211
20241122,141000,9219167100,44350,44350,44400,44300,273
20241122,140900,9207065100,44350,44350,44400,44300,119
20241122,140800,9201787800,44300,44300,44350,44300,1085
20241122,140700,9153716050,44350,44400,44400,44300,2833
20241122,140600,9028076450,44350,44350,44450,44350,745
20241122,140500,8995027900,44400,44450,44500,44350,2568
20241122,140400,8881094250,44450,44450,44500,44450,206
20241122,140300,8871937450,44450,44500,44500,44350,529
20241122,140200,8848444700,44450,44400,44450,44400,581
20241122,140100,8822636000,44400,44400,44400,44350,122
20241122,140000,8817219850,44400,44450,44450,44350,183
20241122,135900,8809097950,44450,44400,44450,44350,126
20241122,135800,8803503600,44400,44550,44550,44350,3117
20241122,135700,8665058650,44550,44500,44550,44450,239
20241122,135600,8654426600,44500,44550,44550,44400,282
20241122,135500,8641887550,44550,44500,44550,44450,374
20241122,135400,8625260650,44500,44550,44550,44500,628
20241122,135300,8597314200,44500,44450,44550,44400,770
20241122,135200,8563076900,44450,44400,44450,44400,49
20241122,135100,8560901200,44400,44450,44450,44400,241
20241122,135000,8550194250,44450,44450,44500,44450,106
20241122,134900,8545482500,44450,44450,44450,44400,356
20241122,134800,8529661200,44400,44400,44400,44400,596
20241122,134700,8503198800,44400,44350,44450,44350,576
20241122,134600,8477630250,44350,44350,44400,44350,162
20241122,134500,8470443350,44400,44400,44400,44350,315
20241122,134400,8456462050,44400,44350,44450,44350,957
20241122,134300,8413990700,44350,44400,44400,44350,1581
20241122,134200,8343794650,44400,44400,44500,44400,921
20241122,134100,8302867800,44400,44450,44500,44400,1342
20241122,134000,8243230600,44450,44400,44450,44400,464
20241122,133900,8222605850,44400,44450,44500,44400,920
20241122,133800,8181743450,44450,44450,44450,44400,132
20241122,133700,8175877200,44450,44450,44500,44450,326
20241122,133600,8161386300,44450,44500,44500,44450,606
20241122,133500,8134445700,44500,44450,44500,44450,798
20241122,133400,8098969000,44450,44450,44500,44400,2142
20241122,133300,8003758950,44450,44500,44500,44450,596
20241122,133200,7977265600,44450,44500,44550,44450,788
20241122,133100,7942230250,44500,44500,44600,44500,345
20241122,133000,7926876900,44500,44500,44600,44500,1542
20241122,132900,7858251000,44500,44600,44600,44500,744
20241122,132800,7825110250,44550,44600,44600,44550,67
20241122,132700,7822125250,44550,44500,44600,44500,238
20241122,132600,7811532600,44500,44550,44550,44500,76
20241122,132500,7808149150,44550,44600,44600,44500,586
20241122,132400,7782066800,44500,44600,44600,44500,142
20241122,132300,7775741100,44550,44500,44550,44500,338
20241122,132200,7760689600,44500,44550,44550,44500,1773
20241122,132100,7681791000,44500,44500,44550,44500,505
20241122,132000,7659317400,44500,44550,44550,44500,345
20241122,131900,7643950550,44550,44500,44550,44500,262
20241122,131800,7632289450,44500,44550,44550,44500,987
20241122,131700,7588326150,44550,44600,44600,44550,409
20241122,131600,7570087900,44650,44600,44650,44600,29
20241122,131500,7568793150,44600,44650,44650,44600,1273
20241122,131400,7512008950,44600,44650,44700,44600,221
20241122,131300,7502141250,44650,44750,44750,44650,514
20241122,131200,7479157650,44750,44750,44750,44650,114
20241122,131100,7474058850,44750,44550,44800,44550,2640
20241122,131000,7356281100,44600,44550,44600,44550,84
20241122,130900,7352538800,44500,44550,44550,44500,14
20241122,130800,7351915200,44500,44500,44550,44500,102
20241122,130700,7347374950,44500,44550,44550,44500,274
20241122,130600,7335171050,44550,44500,44550,44500,128
20241122,130500,7329468900,44600,44500,44600,44500,506
20241122,130400,7306931200,44450,44450,44500,44450,52
20241122,130300,7304619250,44450,44450,44550,44450,197
20241122,130200,7295853250,44500,44550,44550,44500,916
20241122,130100,7255089650,44550,44600,44600,44500,147
20241122,130000,7248540400,44550,44550,44550,44500,173
20241122,125900,7240834050,44550,44500,44550,44500,981
20241122,125800,7197163500,44500,44550,44600,44500,1203
20241122,125700,7143569950,44550,44550,44600,44550,181
20241122,125600,7135505000,44550,44650,44650,44550,696
20241122,125500,7104463800,44650,44600,44650,44600,89
20241122,125400,7100493950,44600,44600,44600,44550,315
20241122,125300,7086445250,44600,44650,44650,44550,1561
20241122,125200,7016823500,44650,44700,44700,44650,1262
20241122,125100,6960469750,44700,44700,44750,44700,263
20241122,125000,6948713500,44700,44700,44700,44650,137
20241122,124900,6942595700,44700,44700,44700,44650,406
20241122,124800,6924450650,44700,44700,44700,44700,29
20241122,124700,6923154350,44700,44700,44700,44700,226
20241122,124600,6913052150,44700,44700,44700,44650,271
20241122,124500,6900943050,44850,44650,44850,44650,245
20241122,124400,6889982550,44650,44650,44700,44650,122
20241122,124300,6884534500,44700,44700,44700,44650,93
20241122,124200,6880380200,44700,44700,44700,44700,2
20241122,124100,6880290800,44700,44700,44700,44650,26
20241122,124000,6879128900,44700,44800,44800,44700,399
20241122,123900,6861293000,44700,44750,44750,44700,255
20241122,123800,6849892850,44750,44750,44750,44750,51
20241122,123700,6847610600,44700,44750,44800,44700,506
20241122,123600,6824967050,44800,44750,44800,44750,713
20241122,123500,6793060050,44750,44800,44800,44750,349
20241122,123400,6777427050,44800,44800,44900,44800,108
20241122,123300,6772585950,44850,44850,44900,44850,101
20241122,123200,6768054700,44900,44900,44900,44900,153
20241122,123100,6761185000,44850,44950,44950,44850,175
20241122,123000,6753335800,44900,44950,44950,44850,159
20241122,122900,6746196600,44900,44900,44900,44850,186
20241122,122800,6737846300,44900,44800,44900,44800,52
20241122,122700,6735513900,44850,44800,44900,44800,37
20241122,122600,6733855050,44850,44900,44900,44850,106
20241122,122500,6729098250,44950,44950,44950,44950,5
20241122,122400,6728873500,44950,44950,44950,44900,187
20241122,122300,6720468350,44950,44900,44950,44850,397
20241122,122200,6702642800,44900,44900,44900,44850,40
20241122,122100,6700847450,44900,44850,44900,44850,77
20241122,122000,6697393200,44900,44900,44900,44900,499
20241122,121900,6674988100,44850,44900,44900,44850,53
20241122,121800,6672610200,44900,44850,44900,44850,318
20241122,121700,6658335050,44900,44900,44900,44900,131
20241122,121600,6652453150,44900,44900,44900,44850,9
20241122,121500,6652049200,44850,44900,44900,44850,112
20241122,121400,6647025900,44850,44850,44900,44850,355
20241122,121300,6631088350,44800,44850,44900,44800,204
20241122,121200,6621931850,44850,44850,44900,44850,85
20241122,121100,6618118250,44900,44850,44900,44800,124
20241122,121000,6612553500,44850,44850,44850,44800,97
20241122,120900,6608203150,44850,44800,44850,44800,266
20241122,120800,6596281050,44800,44800,44850,44800,105
20241122,120700,6591574550,44800,44850,44850,44800,183
20241122,120600,6583375000,44800,44800,44850,44800,2136
20241122,120500,6487674700,44750,44750,44800,44750,45
20241122,120400,6485659850,44750,44800,44800,44750,533
20241122,120300,6461802250,44800,44800,44800,44800,35
20241122,120200,6460234250,44800,44800,44850,44800,315
20241122,120100,6446113850,44850,44850,44850,44800,13
20241122,120000,6445531100,44800,44850,44850,44800,166
20241122,115900,6438094200,44850,44800,44850,44800,142
20241122,115800,6431728350,44800,44800,44800,44800,82
20241122,115700,6428054750,44850,44800,44850,44800,465
20241122,115600,6407204550,44850,44800,44850,44750,548
20241122,115500,6382654250,44850,44800,44850,44800,171
20241122,115400,6374992800,44800,44800,44850,44800,61
20241122,115300,6372259450,44800,44800,44850,44800,190
20241122,115200,6363746900,44800,44800,44850,44800,170
20241122,115100,6356130150,44800,44800,44850,44800,140
20241122,115000,6349857700,44800,44750,44800,44750,5
20241122,114900,6349633850,44850,44750,44850,44750,607
20241122,114800,6322440600,44750,44800,44850,44750,158
20241122,114700,6315368750,44800,44800,44800,44750,229
20241122,114600,6305120650,44800,44800,44800,44800,35
20241122,114500,6303552650,44850,44850,44850,44850,318
20241122,114400,6289290350,44850,44700,44850,44700,616
20241122,114300,6261744950,44700,44800,44800,44700,168
20241122,114200,6254230250,44800,44850,44850,44750,443
20241122,114100,6234374800,44850,44800,44850,44800,523
20241122,114000,6210934750,44800,44800,44800,44750,188
20241122,113900,6202513900,44750,44800,44800,44750,299
20241122,113800,6189131600,44800,44750,44800,44700,146
20241122,113700,6182596000,44700,44800,44800,44700,363
20241122,113600,6166347900,44800,44750,44800,44750,65
20241122,113500,6163438400,44750,44700,44800,44700,67
20241122,113400,6160440450,44700,44750,44800,44700,245
20241122,113300,6149479500,44700,44750,44750,44700,300
20241122,113200,6136066100,44750,44850,44850,44750,85
20241122,113100,6132258000,44850,44750,44850,44750,81
20241122,113000,6128625600,44800,44800,44850,44700,1634
20241122,112900,6055424800,44850,44850,44850,44800,186
20241122,112800,6047082900,44850,44800,44850,44800,56
20241122,112700,6044573050,44800,44800,44850,44800,313
20241122,112600,6030549900,44850,44850,44850,44800,51
20241122,112500,6028263900,44850,44800,44850,44800,49
20241122,112400,6026066700,44800,44800,44800,44750,177
20241122,112300,6018137900,44800,44750,44850,44750,117
20241122,112200,6012896300,44750,44850,44850,44750,1038
20241122,112100,5966393550,44850,44850,44900,44800,828
20241122,112000,5929259700,44900,44950,45000,44850,431
20241122,111900,5909901400,44950,44800,44950,44800,539
20241122,111800,5885731950,44800,44850,44850,44800,141
20241122,111700,5879413350,44900,44950,44950,44900,353
20241122,111600,5863554400,44950,45000,45000,44950,942
20241122,111500,5821179950,45050,45000,45050,45000,169
20241122,111400,5813570350,45000,45050,45100,45000,638
20241122,111300,5784839900,45100,44850,45150,44850,2946
20241122,111200,5652345650,44850,44800,44850,44800,502
20241122,111100,5629847100,44800,44750,44850,44750,394
20241122,111000,5612178550,44850,44800,44850,44750,126
20241122,110900,5606533750,44800,44800,44850,44800,62
20241122,110800,5603755900,44850,44750,44850,44750,444
20241122,110700,5583867850,44750,44750,44800,44750,409
20241122,110600,5565553950,44800,44750,44800,44750,64
20241122,110500,5562689900,44750,44600,44750,44600,811
20241122,110400,5526423350,44650,44600,44650,44600,1539
20241122,110300,5457707650,44600,44550,44600,44550,913
20241122,110200,5416988000,44550,44600,44600,44550,1176
20241122,110100,5364566700,44600,44650,44650,44600,530
20241122,110000,5340926450,44650,44550,44650,44550,169
20241122,105900,5333390900,44600,44500,44600,44500,671
20241122,105800,5303486500,44500,44450,44500,44450,1019
20241122,105700,5258161400,44450,44450,44500,44450,1606
20241122,105600,5186774200,44500,44500,44500,44450,1806
20241122,105500,5106432950,44550,44600,44600,44550,1612
20241122,105400,5034591400,44650,44600,44700,44600,56
20241122,105300,5032091000,44650,44650,44700,44650,291
20241122,105200,5019092400,44650,44700,44700,44650,457
20241122,105100,4998674100,44700,44700,44750,44650,382
20241122,105000,4981598550,44700,44700,44700,44650,219
20241122,104900,4971812100,44700,44700,44700,44650,50
20241122,104800,4969577200,44700,44650,44700,44650,53
20241122,104700,4967209550,44700,44650,44700,44650,386
20241122,104600,4949956700,44650,44650,44700,44650,116
20241122,104500,4944774800,44650,44700,44700,44600,129
20241122,104400,4939014650,44700,44600,44700,44550,286
20241122,104300,4926260100,44600,44650,44650,44550,1322
20241122,104200,4867339000,44600,44600,44650,44600,649
20241122,104100,4838388400,44600,44700,44700,44600,486
20241122,104000,4816680600,44700,44700,44700,44650,145
20241122,103900,4810201200,44700,44700,44750,44650,538
20241122,103800,4786163250,44700,44700,44750,44650,535
20241122,103700,4762250050,44650,44550,44750,44550,1398
20241122,103600,4699896900,44550,44550,44600,44450,381
20241122,103500,4682929700,44550,44450,44600,44400,783
20241122,103400,4648094450,44450,44600,44600,44450,370
20241122,103300,4631637800,44600,44600,44650,44400,3529
20241122,103200,4474628450,44550,44550,44650,44500,1486
20241122,103100,4408406550,44600,44500,44750,44500,1081
20241122,103000,4360200800,44500,44650,44650,44500,2254
20241122,102900,4259798500,44650,44650,44700,44600,3591
20241122,102800,4099613400,44650,44850,44900,44650,3155
20241122,102700,3958436300,44800,44900,44900,44800,2185
20241122,102600,3860452250,44950,45000,45000,44900,2661
20241122,102500,3740773600,45000,45050,45050,45000,820
20241122,102400,3703848400,45050,45050,45100,45050,1259
20241122,102300,3647115750,45100,45100,45100,45050,117
20241122,102200,3641843050,45050,45100,45150,45050,2279
20241122,102100,3539089650,45150,45150,45150,45100,298
20241122,102000,3525635850,45150,45150,45200,45100,567
20241122,101900,3500040800,45150,45150,45150,45150,1311
20241122,101800,3440849150,45200,45200,45200,45150,5
20241122,101700,3440623300,45200,45150,45200,45150,49
20241122,101600,3438409050,45150,45150,45200,45150,39
20241122,101500,3436647350,45150,45200,45250,45150,480
20241122,101400,3414948600,45200,45200,45250,45200,1041
20241122,101300,3367863550,45200,45200,45250,45150,1047
20241122,101200,3320534750,45150,45150,45150,45100,697
20241122,101100,3289074250,45150,45150,45150,45100,1019
20241122,101000,3243100050,45100,45150,45150,45100,1315
20241122,100900,3183787000,45200,45150,45200,45150,623
20241122,100800,3155657250,45150,45150,45150,45150,173
20241122,100700,3147846300,45150,45200,45250,45150,1415
20241122,100600,3083946900,45200,45250,45250,45200,1134
20241122,100500,3032680300,45200,45200,45250,45200,119
20241122,100400,3027299650,45200,45250,45250,45200,209
20241122,100300,3017850400,45250,45300,45300,45250,98
20241122,100200,3013415000,45300,45250,45300,45250,210
20241122,100100,3003906850,45300,45300,45300,45250,294
20241122,100000,2990595650,45250,45300,45300,45250,114
20241122,095900,2985434600,45300,45300,45300,45300,549
20241122,095800,2960564900,45300,45250,45300,45250,48
20241122,095700,2958392500,45250,45300,45300,45250,73
20241122,095600,2955086500,45300,45200,45300,45200,478
20241122,095500,2933470600,45200,45200,45250,45200,219
20241122,095400,2923565150,45200,45150,45200,45150,459
20241122,095300,2902833000,45200,45150,45200,45150,348
20241122,095200,2887120050,45150,45200,45250,45150,1431
20241122,095100,2822472750,45250,45250,45300,45250,986
20241122,095000,2777843600,45300,45350,45350,45300,562
20241122,094900,2752381550,45350,45400,45400,45350,1118
20241122,094800,2701676050,45350,45400,45400,45350,456
20241122,094700,2680974000,45400,45400,45400,45350,156
20241122,094600,2673893350,45400,45350,45450,45350,1334
20241122,094500,2613332100,45350,45350,45450,45350,2482
20241122,094400,2500710150,45300,45300,45350,45250,1025
20241122,094300,2454289500,45300,45350,45400,45300,315
20241122,094200,2440003550,45400,45400,45400,45400,118
20241122,094100,2434646350,45400,45400,45400,45350,213
20241122,094000,2424982400,45400,45500,45500,45400,1251
20241122,093900,2368147800,45500,45450,45500,45450,461
20241122,093800,2347194400,45450,45450,45500,45400,509
20241122,093700,2324062950,45450,45450,45500,45450,1261
20241122,093600,2266750250,45450,45400,45450,45400,611
20241122,093500,2238991800,45400,45400,45400,45300,579
20241122,093400,2212705350,45300,45300,45300,45250,215
20241122,093300,2202969300,45250,45400,45400,45250,984
20241122,093200,2158389550,45400,45500,45550,45400,643
20241122,093100,2129137350,45550,45550,45550,45500,1196
20241122,093000,2074676700,45500,45350,45500,45350,4613
20241122,092900,1864971400,45350,45400,45400,45250,1723
20241122,092800,1786888800,45400,45350,45450,45350,458
20241122,092700,1766093250,45350,45400,45450,45350,938
20241122,092600,1723522850,45400,45400,45450,45400,179
20241122,092500,1715396100,45400,45450,45450,45350,516
20241122,092400,1691969000,45450,45500,45500,45350,380
20241122,092300,1674704100,45400,45450,45500,45400,1098
20241122,092200,1624815800,45500,45400,45500,45300,1895
20241122,092100,1538719250,45400,45400,45400,45300,1579
20241122,092000,1467079700,45350,45450,45500,45350,289
20241122,091900,1453957450,45450,45200,45500,45200,587
20241122,091800,1427268350,45150,45400,45500,45150,2477
20241122,091700,1314979450,45400,45400,45450,45400,1367
20241122,091600,1252866450,45300,45250,45350,45250,953
20241122,091500,1209686250,45250,45450,45450,45250,1524
20241122,091400,1140506500,45450,45300,45550,45300,2130
20241122,091300,1043643050,45300,45300,45400,45250,2275
20241122,091200,940469000,45350,45350,45400,45200,1089
20241122,091100,891145700,45400,45350,45400,45300,1497
20241122,091000,823238150,45350,45300,45350,45300,1084
20241122,090900,774099050,45300,45200,45350,45150,1606
20241122,090800,701436500,45250,45200,45250,45150,795
20241122,090700,665477600,45150,45400,45400,45150,720
20241122,090600,632884950,45400,45100,45400,45000,4401
20241122,090500,434200850,45100,45100,45100,45050,439
20241122,090400,414403100,45100,45000,45150,45000,419
20241122,090300,395509450,44900,44900,44950,44850,581
20241122,090200,369422250,44950,45300,45300,44900,1055
20241122,090100,321883300,45300,45050,45350,44800,2062
20241122,090000,228852900,44800,44800,45050,44700,5102