KissMeData/000880/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183200,4588219950,25350,25350,25350,25350,17297
20231123,183100,4588219950,25350,25350,25350,25350,0
20231123,183000,4588219950,25350,25350,25350,25350,0
20231123,182900,4588219950,25350,25350,25350,25350,0
20231123,182800,4588219950,25350,25350,25350,25350,0
20231123,182700,4588219950,25350,25350,25350,25350,0
20231123,182600,4588219950,25350,25350,25350,25350,0
20231123,182500,4588219950,25350,25350,25350,25350,0
20231123,182400,4588219950,25350,25350,25350,25350,0
20231123,182300,4588219950,25350,25350,25350,25350,0
20231123,182200,4588219950,25350,25350,25350,25350,0
20231123,182100,4588219950,25350,25350,25350,25350,0
20231123,182000,4588219950,25350,25350,25350,25350,0
20231123,181900,4588219950,25350,25350,25350,25350,0
20231123,181800,4588219950,25350,25350,25350,25350,0
20231123,181700,4588219950,25350,25350,25350,25350,0
20231123,181600,4588219950,25350,25350,25350,25350,0
20231123,181500,4588219950,25350,25350,25350,25350,0
20231123,181400,4588219950,25350,25350,25350,25350,0
20231123,181300,4588219950,25350,25350,25350,25350,0
20231123,181200,4588219950,25350,25350,25350,25350,0
20231123,181100,4588219950,25350,25350,25350,25350,0
20231123,181000,4588219950,25350,25350,25350,25350,0
20231123,180900,4588219950,25350,25350,25350,25350,0
20231123,180800,4588219950,25350,25350,25350,25350,0
20231123,180700,4588219950,25350,25350,25350,25350,0
20231123,180600,4588219950,25350,25350,25350,25350,0
20231123,180500,4588219950,25350,25350,25350,25350,0
20231123,180400,4588219950,25350,25350,25350,25350,0
20231123,180300,4588219950,25350,25350,25350,25350,0
20231123,180200,4588219950,25350,25350,25350,25350,17297
20231123,180100,4588219950,25350,25350,25350,25350,0
20231123,180000,4588219950,25350,25350,25350,25350,0
20231123,175900,4588219950,25350,25350,25350,25350,0
20231123,175800,4588219950,25350,25350,25350,25350,0
20231123,175700,4588219950,25350,25350,25350,25350,0
20231123,175600,4588219950,25350,25350,25350,25350,0
20231123,175500,4588219950,25350,25350,25350,25350,0
20231123,175400,4588219950,25350,25350,25350,25350,0
20231123,175300,4588219950,25350,25350,25350,25350,0
20231123,175200,4588219950,25350,25350,25350,25350,0
20231123,175100,4588219950,25350,25350,25350,25350,0
20231123,175000,4588219950,25350,25350,25350,25350,0
20231123,174900,4588219950,25350,25350,25350,25350,0
20231123,174800,4588219950,25350,25350,25350,25350,0
20231123,174700,4588219950,25350,25350,25350,25350,0
20231123,174600,4588219950,25350,25350,25350,25350,0
20231123,174500,4588219950,25350,25350,25350,25350,0
20231123,174400,4588219950,25350,25350,25350,25350,0
20231123,174300,4588219950,25350,25350,25350,25350,0
20231123,174200,4588219950,25350,25350,25350,25350,0
20231123,174100,4588219950,25350,25350,25350,25350,0
20231123,174000,4588219950,25350,25350,25350,25350,0
20231123,173900,4588219950,25350,25350,25350,25350,0
20231123,173800,4588219950,25350,25350,25350,25350,0
20231123,173700,4588219950,25350,25350,25350,25350,0
20231123,173600,4588219950,25350,25350,25350,25350,0
20231123,173500,4588219950,25350,25350,25350,25350,0
20231123,173400,4588219950,25350,25350,25350,25350,0
20231123,173300,4588219950,25350,25350,25350,25350,0
20231123,173200,4588219950,25350,25350,25350,25350,17297
20231123,173100,4588219950,25350,25350,25350,25350,0
20231123,173000,4588219950,25350,25350,25350,25350,0
20231123,172900,4588219950,25350,25350,25350,25350,0
20231123,172800,4588219950,25350,25350,25350,25350,0
20231123,172700,4588219950,25350,25350,25350,25350,0
20231123,172600,4588219950,25350,25350,25350,25350,0
20231123,172500,4588219950,25350,25350,25350,25350,0
20231123,172400,4588219950,25350,25350,25350,25350,0
20231123,172300,4588219950,25350,25350,25350,25350,0
20231123,172200,4588219950,25350,25350,25350,25350,0
20231123,172100,4588219950,25350,25350,25350,25350,0
20231123,172000,4588219950,25350,25350,25350,25350,0
20231123,171900,4588219950,25350,25350,25350,25350,0
20231123,171800,4588219950,25350,25350,25350,25350,0
20231123,171700,4588219950,25350,25350,25350,25350,0
20231123,171600,4588219950,25350,25350,25350,25350,0
20231123,171500,4588219950,25350,25350,25350,25350,0
20231123,171400,4588219950,25350,25350,25350,25350,0
20231123,171300,4588219950,25350,25350,25350,25350,0
20231123,171200,4588219950,25350,25350,25350,25350,0
20231123,171100,4588219950,25350,25350,25350,25350,0
20231123,171000,4588219950,25350,25350,25350,25350,0
20231123,170900,4588219950,25350,25350,25350,25350,0
20231123,170800,4588219950,25350,25350,25350,25350,0
20231123,170700,4588219950,25350,25350,25350,25350,0
20231123,170600,4588219950,25350,25350,25350,25350,0
20231123,170500,4588219950,25350,25350,25350,25350,0
20231123,170400,4588219950,25350,25350,25350,25350,0
20231123,170300,4588219950,25350,25350,25350,25350,0
20231123,170200,4588219950,25350,25350,25350,25350,17297
20231123,170100,4588219950,25350,25350,25350,25350,0
20231123,170000,4588219950,25350,25350,25350,25350,0
20231123,165900,4588219950,25350,25350,25350,25350,0
20231123,165800,4588219950,25350,25350,25350,25350,0
20231123,165700,4588219950,25350,25350,25350,25350,0
20231123,165600,4588219950,25350,25350,25350,25350,0
20231123,165500,4588219950,25350,25350,25350,25350,0
20231123,165400,4588219950,25350,25350,25350,25350,0
20231123,165300,4588219950,25350,25350,25350,25350,0
20231123,165200,4588219950,25350,25350,25350,25350,0
20231123,165100,4588219950,25350,25350,25350,25350,0
20231123,165000,4588219950,25350,25350,25350,25350,0
20231123,164900,4588219950,25350,25350,25350,25350,0
20231123,164800,4588219950,25350,25350,25350,25350,0
20231123,164700,4588219950,25350,25350,25350,25350,0
20231123,164600,4588219950,25350,25350,25350,25350,0
20231123,164500,4588219950,25350,25350,25350,25350,0
20231123,164400,4588219950,25350,25350,25350,25350,0
20231123,164300,4588219950,25350,25350,25350,25350,0
20231123,164200,4588219950,25350,25350,25350,25350,0
20231123,164100,4588219950,25350,25350,25350,25350,0
20231123,164000,4588219950,25350,25350,25350,25350,0
20231123,163900,4588219950,25350,25350,25350,25350,0
20231123,163800,4588219950,25350,25350,25350,25350,0
20231123,163700,4588219950,25350,25350,25350,25350,0
20231123,163600,4588219950,25350,25350,25350,25350,0
20231123,163500,4588219950,25350,25350,25350,25350,0
20231123,163400,4588219950,25350,25350,25350,25350,0
20231123,163300,4588219950,25350,25350,25350,25350,0
20231123,163200,4588219950,25350,25350,25350,25350,17297
20231123,163100,4588219950,25350,25350,25350,25350,0
20231123,163000,4588219950,25350,25350,25350,25350,0
20231123,162900,4588219950,25350,25350,25350,25350,0
20231123,162800,4588219950,25350,25350,25350,25350,0
20231123,162700,4588219950,25350,25350,25350,25350,0
20231123,162600,4588219950,25350,25350,25350,25350,0
20231123,162500,4588219950,25350,25350,25350,25350,0
20231123,162400,4588219950,25350,25350,25350,25350,0
20231123,162300,4588219950,25350,25350,25350,25350,0
20231123,162200,4588219950,25350,25350,25350,25350,0
20231123,162100,4588219950,25350,25350,25350,25350,0
20231123,162000,4588219950,25350,25350,25350,25350,0
20231123,161900,4588219950,25350,25350,25350,25350,0
20231123,161800,4588219950,25350,25350,25350,25350,0
20231123,161700,4588219950,25350,25350,25350,25350,0
20231123,161600,4588219950,25350,25350,25350,25350,0
20231123,161500,4588219950,25350,25350,25350,25350,0
20231123,161400,4588219950,25350,25350,25350,25350,0
20231123,161300,4588219950,25350,25350,25350,25350,0
20231123,161200,4588219950,25350,25350,25350,25350,0
20231123,161100,4588219950,25350,25350,25350,25350,0
20231123,161000,4588219950,25350,25350,25350,25350,0
20231123,160900,4588219950,25350,25350,25350,25350,0
20231123,160800,4588219950,25350,25350,25350,25350,0
20231123,160700,4588219950,25350,25350,25350,25350,0
20231123,160600,4588219950,25350,25350,25350,25350,0
20231123,160500,4588219950,25350,25350,25350,25350,0
20231123,160400,4588219950,25350,25350,25350,25350,0
20231123,160300,4588219950,25350,25350,25350,25350,0
20231123,160200,4588219950,25350,25350,25350,25350,17297
20231123,160100,4588219950,25350,25350,25350,25350,0
20231123,160000,4588219950,25350,25350,25350,25350,0
20231123,155900,4588219950,25350,25350,25350,25350,0
20231123,155800,4588219950,25350,25350,25350,25350,0
20231123,155700,4588219950,25350,25350,25350,25350,0
20231123,155600,4588219950,25350,25350,25350,25350,0
20231123,155500,4588219950,25350,25350,25350,25350,0
20231123,155400,4588219950,25350,25350,25350,25350,0
20231123,155300,4588219950,25350,25350,25350,25350,0
20231123,155200,4588219950,25350,25350,25350,25350,0
20231123,155100,4588219950,25350,25350,25350,25350,0
20231123,155000,4588219950,25350,25350,25350,25350,0
20231123,154900,4588219950,25350,25350,25350,25350,0
20231123,154800,4588219950,25350,25350,25350,25350,0
20231123,154700,4588219950,25350,25350,25350,25350,0
20231123,154600,4588219950,25350,25350,25350,25350,0
20231123,154500,4588219950,25350,25350,25350,25350,0
20231123,154400,4588219950,25350,25350,25350,25350,0
20231123,154300,4588219950,25350,25350,25350,25350,0
20231123,154200,4588219950,25350,25350,25350,25350,0
20231123,154100,4588219950,25350,25350,25350,25350,0
20231123,154000,4588219950,25350,25350,25350,25350,0
20231123,153900,4588219950,25350,25350,25350,25350,0
20231123,153800,4588219950,25350,25350,25350,25350,0
20231123,153700,4588219950,25350,25350,25350,25350,0
20231123,153600,4588219950,25350,25350,25350,25350,0
20231123,153500,4588219950,25350,25350,25350,25350,0
20231123,153400,4588219950,25350,25350,25350,25350,0
20231123,153300,4588219950,25350,25350,25350,25350,0
20231123,153200,4588219950,25350,25350,25350,25350,17297
20231123,153100,4588219950,25350,25350,25350,25350,0
20231123,153000,4588219950,25350,25350,25350,25350,17297
20231123,152900,4149741000,25350,25350,25350,25350,0
20231123,152800,4149741000,25350,25350,25350,25350,0
20231123,152700,4149741000,25350,25350,25350,25350,0
20231123,152600,4149741000,25350,25350,25350,25350,0
20231123,152500,4149741000,25350,25350,25350,25350,0
20231123,152400,4149741000,25350,25350,25350,25350,0
20231123,152300,4149741000,25350,25350,25350,25350,0
20231123,152200,4149741000,25350,25350,25350,25350,0
20231123,152100,4149741000,25350,25350,25350,25350,0
20231123,152000,4149741000,25350,25350,25350,25350,0
20231123,151900,4149741000,25350,25350,25400,25300,1875
20231123,151800,4102211850,25400,25350,25400,25350,922
20231123,151700,4078797000,25400,25350,25400,25350,560
20231123,151600,4064578700,25350,25350,25400,25350,170
20231123,151500,4060269150,25350,25350,25400,25350,5117
20231123,151400,3930551650,25350,25400,25400,25350,1047
20231123,151300,3903961400,25400,25400,25400,25350,424
20231123,151200,3893195300,25400,25400,25450,25400,358
20231123,151100,3884099350,25400,25400,25450,25400,1120
20231123,151000,3855650900,25400,25350,25400,25350,338
20231123,150900,3847079700,25400,25400,25400,25400,1308
20231123,150800,3813856500,25400,25400,25400,25400,578
20231123,150700,3799175300,25400,25400,25400,25400,5189
20231123,150600,3667374700,25450,25450,25450,25400,2048
20231123,150500,3615253150,25450,25450,25500,25450,260
20231123,150400,3608626750,25450,25450,25500,25450,78
20231123,150300,3606641200,25450,25450,25450,25450,80
20231123,150200,3604605200,25500,25450,25500,25450,36
20231123,150100,3603688750,25450,25400,25450,25400,528
20231123,150000,3590261450,25400,25400,25450,25400,400
20231123,145900,3580084400,25450,25450,25450,25400,121
20231123,145800,3577005050,25450,25400,25450,25400,3206
20231123,145700,3495568350,25400,25450,25500,25400,2762
20231123,145600,3425279700,25450,25450,25500,25450,97
20231123,145500,3422809350,25500,25500,25500,25450,135
20231123,145400,3419369300,25450,25500,25500,25450,179
20231123,145300,3414812450,25450,25450,25500,25450,102
20231123,145200,3412215250,25500,25450,25500,25450,40
20231123,145100,3411195800,25500,25450,25500,25450,141
20231123,145000,3407606050,25450,25550,25550,25450,1306
20231123,144900,3374304300,25500,25550,25550,25500,34
20231123,144800,3373436150,25550,25500,25550,25500,35
20231123,144700,3372541950,25500,25550,25550,25500,99
20231123,144600,3370015950,25500,25550,25550,25500,26
20231123,144500,3369351850,25550,25600,25600,25500,4652
20231123,144400,3250542050,25600,25600,25600,25600,127
20231123,144300,3247290850,25550,25550,25550,25550,1853
20231123,144200,3199946700,25500,25550,25550,25500,118
20231123,144100,3196932800,25550,25550,25550,25500,107
20231123,144000,3194200750,25550,25550,25550,25500,186
20231123,143900,3189452500,25550,25500,25550,25500,124
20231123,143800,3186286050,25500,25500,25550,25500,101
20231123,143700,3183707150,25550,25500,25550,25500,254
20231123,143600,3177226400,25550,25500,25550,25500,260
20231123,143500,3170592000,25550,25500,25550,25500,380
20231123,143400,3160894350,25500,25500,25550,25500,148
20231123,143300,3157116550,25500,25550,25550,25500,208
20231123,143200,3151807750,25500,25500,25550,25500,219
20231123,143100,3146217100,25550,25500,25550,25500,270
20231123,143000,3139328550,25550,25550,25550,25500,293
20231123,142900,3131851400,25550,25500,25550,25500,190
20231123,142800,3127002000,25550,25550,25550,25500,78
20231123,142700,3125009250,25500,25550,25550,25500,223
20231123,142600,3119316350,25550,25550,25550,25550,78
20231123,142500,3117323450,25500,25500,25500,25450,141
20231123,142400,3113729250,25500,25500,25500,25450,725
20231123,142300,3095244450,25550,25550,25550,25500,239
20231123,142200,3089141050,25500,25450,25500,25450,109
20231123,142100,3086362850,25450,25500,25550,25450,628
20231123,142000,3070351750,25500,25450,25500,25450,435
20231123,141900,3059262650,25500,25500,25500,25450,43
20231123,141800,3058166500,25500,25500,25500,25450,766
20231123,141700,3038638200,25500,25500,25500,25450,74
20231123,141600,3036751400,25500,25500,25500,25500,25
20231123,141500,3036113900,25500,25400,25500,25400,175
20231123,141400,3031659550,25400,25450,25450,25400,1153
20231123,141300,3002319100,25400,25450,25450,25400,43
20231123,141200,3001224950,25450,25450,25450,25450,90
20231123,141100,2998934450,25450,25450,25450,25400,203
20231123,141000,2993772800,25450,25400,25450,25400,73
20231123,140900,2991915150,25450,25450,25450,25450,86
20231123,140800,2989726450,25450,25450,25450,25450,978
20231123,140700,2964836350,25450,25400,25450,25400,250
20231123,140600,2958482350,25400,25450,25450,25400,178
20231123,140500,2953952450,25400,25400,25400,25400,31
20231123,140400,2953165050,25450,25400,25450,25400,114
20231123,140300,2950265050,25400,25400,25450,25400,147
20231123,140200,2946528000,25400,25400,25450,25400,135
20231123,140100,2943095550,25450,25400,25450,25400,95
20231123,140000,2940678400,25400,25450,25450,25400,170
20231123,135900,2936357150,25400,25450,25450,25400,71
20231123,135800,2934553050,25400,25400,25450,25400,58
20231123,135700,2933079600,25400,25400,25400,25400,43
20231123,135600,2931987400,25400,25450,25450,25400,187
20231123,135500,2927233750,25400,25400,25450,25400,109
20231123,135400,2924462050,25400,25400,25400,25400,50
20231123,135300,2923192050,25450,25450,25450,25400,256
20231123,135200,2916688500,25400,25450,25450,25400,142
20231123,135100,2913078550,25400,25400,25400,25400,7
20231123,135000,2912900750,25400,25400,25450,25400,51
20231123,134900,2911604400,25400,25400,25450,25400,110
20231123,134800,2908810150,25400,25400,25400,25400,32
20231123,134700,2907997350,25400,25400,25450,25400,69
20231123,134600,2906244100,25400,25400,25400,25400,519
20231123,134500,2893061500,25450,25400,25450,25400,212
20231123,134400,2887674450,25450,25450,25450,25400,24
20231123,134300,2887063900,25400,25400,25450,25400,214
20231123,134200,2881628250,25400,25450,25450,25400,75
20231123,134100,2879721350,25400,25450,25450,25400,93
20231123,134000,2877358850,25400,25400,25400,25400,15
20231123,133900,2876977850,25450,25400,25450,25400,70
20231123,133800,2875198950,25400,25450,25450,25400,266
20231123,133700,2868434150,25400,25400,25400,25400,281
20231123,133600,2861296750,25450,25400,25450,25400,55
20231123,133500,2859898800,25400,25400,25400,25400,49
20231123,133400,2858654200,25400,25400,25400,25400,323
20231123,133300,2850450000,25400,25450,25450,25400,105
20231123,133200,2847782100,25400,25400,25450,25400,99
20231123,133100,2845264400,25400,25400,25450,25400,123
20231123,133000,2842139950,25400,25400,25450,25400,507
20231123,132900,2829261200,25450,25400,25450,25400,47
20231123,132800,2828067300,25400,25450,25450,25400,47
20231123,132700,2826872500,25400,25400,25400,25400,156
20231123,132600,2822910100,25400,25400,25450,25400,328
20231123,132500,2814573900,25400,25450,25450,25400,22
20231123,132400,2814014200,25400,25400,25400,25400,208
20231123,132300,2808731000,25400,25400,25400,25400,626
20231123,132200,2792830600,25450,25400,25450,25400,20
20231123,132100,2792321900,25400,25400,25400,25400,182
20231123,132000,2787699100,25400,25400,25400,25400,162
20231123,131900,2783584300,25400,25350,25400,25350,197
20231123,131800,2778582750,25350,25450,25450,25350,267
20231123,131700,2771804700,25400,25400,25400,25350,578
20231123,131600,2757124850,25400,25400,25400,25350,171
20231123,131500,2752789100,25400,25350,25400,25350,94
20231123,131400,2750403850,25400,25350,25400,25350,251
20231123,131300,2744032150,25350,25400,25400,25350,129
20231123,131200,2740757750,25350,25400,25400,25350,305
20231123,131100,2733014150,25350,25350,25400,25350,128
20231123,131000,2729765550,25400,25400,25400,25350,96
20231123,130900,2727331200,25400,25400,25400,25350,254
20231123,130800,2720883000,25400,25400,25450,25400,334
20231123,130700,2712398700,25350,25350,25400,25350,224
20231123,130600,2706709700,25350,25400,25450,25350,868
20231123,130500,2684663800,25400,25450,25450,25400,239
20231123,130400,2678592300,25400,25400,25400,25400,92
20231123,130300,2676255500,25450,25400,25450,25400,380
20231123,130200,2666603050,25400,25400,25450,25400,530
20231123,130100,2653140400,25400,25400,25450,25400,88
20231123,130000,2650904950,25400,25450,25450,25400,80
20231123,125900,2648872400,25450,25400,25450,25400,100
20231123,125800,2646331700,25400,25400,25400,25400,134
20231123,125700,2642928100,25400,25450,25450,25400,195
20231123,125600,2637974200,25400,25400,25450,25400,318
20231123,125500,2629885500,25450,25400,25450,25400,133
20231123,125400,2626501500,25400,25450,25450,25400,382
20231123,125300,2616784400,25400,25400,25450,25400,216
20231123,125200,2611297950,25450,25400,25450,25400,159
20231123,125100,2607254950,25400,25400,25450,25400,199
20231123,125000,2602199650,25400,25400,25400,25400,832
20231123,124900,2581066850,25450,25450,25450,25400,119
20231123,124800,2578040700,25450,25450,25450,25400,264
20231123,124700,2571325800,25400,25400,25450,25400,143
20231123,124600,2567693350,25400,25450,25450,25400,142
20231123,124500,2564083350,25400,25400,25450,25400,124
20231123,124400,2560933050,25400,25400,25450,25400,127
20231123,124300,2557704750,25450,25400,25450,25400,246
20231123,124200,2551448100,25450,25400,25450,25400,58
20231123,124100,2549972800,25400,25450,25450,25400,123
20231123,124000,2546846000,25400,25400,25450,25400,454
20231123,123900,2535299600,25400,25400,25450,25400,327
20231123,123800,2526991450,25450,25400,25450,25400,153
20231123,123700,2523101150,25400,25450,25450,25400,2315
20231123,123600,2464187650,25450,25450,25500,25450,252
20231123,123500,2457774000,25450,25450,25500,25450,37
20231123,123400,2456832000,25450,25450,25500,25450,50
20231123,123300,2455558850,25450,25500,25500,25450,130
20231123,123200,2452248100,25500,25500,25500,25450,157
20231123,123100,2448248000,25500,25450,25500,25450,69
20231123,123000,2446491250,25450,25500,25550,25450,205
20231123,122900,2441269600,25450,25500,25500,25450,81
20231123,122800,2439207500,25500,25450,25500,25450,134
20231123,122700,2435797050,25450,25450,25450,25450,184
20231123,122600,2431114250,25450,25450,25450,25450,32
20231123,122500,2430299850,25450,25450,25450,25400,266
20231123,122400,2423538700,25450,25400,25450,25400,63
20231123,122300,2421936050,25400,25450,25500,25400,544
20231123,122200,2408112950,25400,25450,25450,25400,329
20231123,122100,2399741700,25450,25450,25450,25450,53
20231123,122000,2398392850,25450,25450,25500,25450,126
20231123,121900,2395184100,25450,25450,25450,25400,367
20231123,121800,2385845350,25450,25400,25450,25400,284
20231123,121700,2378629100,25400,25450,25450,25400,207
20231123,121600,2373364200,25450,25450,25450,25450,120
20231123,121500,2370310200,25450,25450,25450,25450,75
20231123,121400,2368401450,25500,25450,25500,25450,110
20231123,121300,2365601300,25450,25450,25500,25450,78
20231123,121200,2363615950,25450,25450,25450,25400,174
20231123,121100,2359188450,25450,25450,25450,25400,276
20231123,121000,2352168200,25500,25450,25500,25450,69
20231123,120900,2350409550,25450,25450,25450,25400,219
20231123,120800,2344838100,25450,25450,25500,25450,173
20231123,120700,2340435200,25400,25450,25450,25400,432
20231123,120600,2329443250,25450,25450,25450,25400,408
20231123,120500,2319063750,25400,25450,25450,25400,403
20231123,120400,2308810800,25450,25400,25450,25400,521
20231123,120300,2295560400,25400,25450,25450,25400,184
20231123,120200,2290884900,25450,25450,25500,25450,2937
20231123,120100,2216137750,25450,25500,25500,25450,217
20231123,120000,2210610600,25500,25500,25500,25450,164
20231123,115900,2206433550,25500,25500,25500,25450,44
20231123,115800,2205312350,25500,25500,25500,25450,511
20231123,115700,2192303750,25500,25500,25500,25450,350
20231123,115600,2183380000,25450,25450,25500,25450,739
20231123,115500,2164543700,25500,25450,25500,25450,116
20231123,115400,2161589900,25450,25550,25550,25450,5231
20231123,115300,2028207800,25550,25550,25550,25500,1546
20231123,115200,1988708550,25550,25550,25600,25550,221
20231123,115100,1983060950,25550,25550,25550,25550,72
20231123,115000,1981221350,25550,25500,25550,25500,269
20231123,114900,1974351850,25550,25600,25600,25550,2600
20231123,114800,1907919050,25550,25650,25650,25550,2520
20231123,114700,1843409300,25600,25600,25650,25600,185
20231123,114600,1838670100,25600,25600,25650,25600,132
20231123,114500,1835287900,25600,25650,25650,25600,197
20231123,114400,1830242100,25600,25650,25650,25600,236
20231123,114300,1824193300,25650,25650,25650,25600,57
20231123,114200,1822732200,25600,25600,25600,25600,76
20231123,114100,1820786600,25600,25600,25650,25600,231
20231123,114000,1814868700,25650,25600,25650,25600,144
20231123,113900,1811179700,25600,25600,25650,25600,34
20231123,113800,1810309250,25650,25600,25650,25600,186
20231123,113700,1805543750,25600,25600,25600,25600,93
20231123,113600,1803162950,25600,25600,25600,25550,78
20231123,113500,1801167600,25550,25600,25600,25550,109
20231123,113400,1798377450,25550,25600,25600,25550,823
20231123,113300,1777312050,25600,25600,25600,25550,192
20231123,113200,1772400050,25550,25550,25600,25550,100
20231123,113100,1769844350,25600,25550,25600,25550,360
20231123,113000,1760634400,25550,25600,25600,25550,31
20231123,112900,1759841050,25600,25600,25600,25550,138
20231123,112800,1756313450,25600,25550,25600,25550,104
20231123,112700,1753655850,25550,25600,25600,25550,139
20231123,112600,1750101650,25600,25600,25600,25600,138
20231123,112500,1746568850,25600,25600,25600,25600,199
20231123,112400,1741474450,25550,25600,25600,25550,135
20231123,112300,1738019400,25550,25550,25600,25550,210
20231123,112200,1732651250,25600,25550,25600,25550,46
20231123,112100,1731475700,25550,25550,25600,25550,88
20231123,112000,1729226650,25600,25600,25600,25600,928
20231123,111900,1705469850,25600,25600,25600,25600,157
20231123,111800,1701450650,25600,25650,25650,25600,480
20231123,111700,1689139950,25650,25650,25650,25600,167
20231123,111600,1684858050,25600,25600,25600,25600,147
20231123,111500,1681094850,25600,25650,25650,25600,328
20231123,111400,1672695900,25650,25650,25650,25600,80
20231123,111300,1670647350,25650,25600,25650,25600,175
20231123,111200,1666160800,25600,25600,25600,25600,215
20231123,111100,1660656800,25600,25600,25650,25600,110
20231123,111000,1657837450,25650,25600,25650,25600,145
20231123,110900,1654121400,25600,25600,25650,25600,214
20231123,110800,1648640250,25600,25600,25650,25600,645
20231123,110700,1632128000,25600,25600,25650,25600,15
20231123,110600,1631743350,25600,25650,25650,25600,202
20231123,110500,1626567150,25650,25650,25700,25650,140
20231123,110400,1622975900,25700,25650,25700,25650,176
20231123,110300,1618458050,25650,25650,25650,25650,28
20231123,110200,1617739850,25650,25650,25650,25650,441
20231123,110100,1606428200,25700,25650,25700,25650,781
20231123,110000,1586394900,25650,25650,25700,25650,117
20231123,105900,1583393600,25650,25700,25700,25650,126
20231123,105800,1580160750,25650,25650,25650,25650,304
20231123,105700,1572363150,25650,25700,25700,25650,3107
20231123,105600,1492668550,25700,25650,25700,25650,1232
20231123,105500,1461056700,25650,25650,25650,25650,125
20231123,105400,1457850450,25650,25650,25650,25650,68
20231123,105300,1456106250,25650,25700,25700,25650,128
20231123,105200,1452819400,25700,25700,25700,25650,254
20231123,105100,1446292350,25700,25650,25700,25650,213
20231123,105000,1440822600,25700,25700,25750,25700,333
20231123,104900,1432258800,25750,25700,25750,25700,291
20231123,104800,1424774050,25750,25650,25750,25650,618
20231123,104700,1408891600,25650,25700,25700,25650,202
20231123,104600,1403705850,25650,25650,25700,25650,66
20231123,104500,1402011650,25700,25650,25700,25650,196
20231123,104400,1396975950,25700,25700,25700,25700,855
20231123,104300,1375002450,25700,25700,25700,25700,155
20231123,104200,1371018950,25750,25750,25750,25700,263
20231123,104100,1364251200,25700,25750,25750,25700,235
20231123,104000,1358203200,25700,25750,25750,25700,226
20231123,103900,1352392750,25700,25700,25750,25700,148
20231123,103800,1348585300,25750,25700,25750,25700,16
20231123,103700,1348173800,25750,25700,25750,25700,142
20231123,103600,1344521700,25700,25650,25750,25650,853
20231123,103500,1322598250,25650,25750,25750,25650,87
20231123,103400,1320360600,25700,25650,25700,25650,267
20231123,103300,1313500300,25700,25700,25700,25650,413
20231123,103200,1302887250,25650,25650,25700,25650,177
20231123,103100,1298344300,25650,25700,25700,25650,198
20231123,103000,1293257850,25700,25700,25700,25650,566
20231123,102900,1278718750,25700,25700,25750,25700,757
20231123,102800,1259260950,25700,25750,25750,25700,429
20231123,102700,1248232250,25750,25700,25750,25700,139
20231123,102600,1244659700,25700,25700,25700,25650,125
20231123,102500,1241448650,25750,25650,25750,25650,368
20231123,102400,1231993400,25700,25650,25700,25650,734
20231123,102300,1213133100,25650,25700,25700,25650,100
20231123,102200,1210565350,25700,25650,25700,25650,184
20231123,102100,1205840200,25750,25650,25750,25650,85
20231123,102000,1203654050,25650,25750,25750,25650,76
20231123,101900,1201701700,25750,25750,25750,25750,77
20231123,101800,1199718950,25750,25700,25750,25650,244
20231123,101700,1193451550,25650,25700,25750,25650,91
20231123,101600,1191111550,25700,25700,25750,25700,90
20231123,101500,1188795450,25650,25650,25700,25650,92
20231123,101400,1186432750,25750,25650,25750,25650,149
20231123,101300,1182605400,25750,25750,25750,25750,65
20231123,101200,1180931650,25650,25700,25750,25650,350
20231123,101100,1171936300,25700,25650,25700,25650,131
20231123,101000,1168573150,25700,25750,25750,25650,1203
20231123,100900,1137654900,25700,25750,25750,25700,77
20231123,100800,1135672900,25750,25700,25750,25700,77
20231123,100700,1133691200,25750,25700,25750,25700,202
20231123,100600,1128496900,25700,25750,25750,25700,115
20231123,100500,1125535750,25750,25700,25750,25700,59
20231123,100400,1124018500,25650,25650,25700,25650,306
20231123,100300,1116166050,25700,25700,25700,25650,192
20231123,100200,1111232950,25700,25600,25700,25600,710
20231123,100100,1092988900,25650,25700,25700,25600,162
20231123,100000,1088827300,25650,25700,25700,25600,299
20231123,095900,1081158350,25650,25650,25700,25600,326
20231123,095800,1072794900,25700,25650,25700,25650,350
20231123,095700,1063800950,25650,25700,25700,25650,283
20231123,095600,1056528100,25700,25650,25700,25600,250
20231123,095500,1050118350,25700,25650,25700,25650,135
20231123,095400,1046652900,25650,25650,25650,25650,512
20231123,095300,1033520100,25650,25650,25700,25650,110
20231123,095200,1030695350,25600,25700,25700,25600,197
20231123,095100,1025639850,25650,25600,25650,25600,62
20231123,095000,1024051150,25700,25600,25700,25600,50
20231123,094900,1022767350,25700,25650,25700,25600,216
20231123,094800,1017226300,25600,25700,25700,25600,118
20231123,094700,1014196700,25700,25700,25700,25700,500
20231123,094600,1001346700,25700,25600,25700,25600,135
20231123,094500,997883750,25600,25650,25650,25600,561
20231123,094400,983499150,25650,25600,25650,25600,14
20231123,094300,983140550,25650,25600,25650,25600,291
20231123,094200,975678650,25650,25600,25650,25600,302
20231123,094100,967935750,25600,25650,25650,25600,445
20231123,094000,956522700,25650,25650,25650,25650,45
20231123,093900,955368450,25750,25700,25750,25700,38
20231123,093800,954390000,25750,25650,25750,25600,668
20231123,093700,937229150,25650,25650,25650,25600,59
20231123,093600,935717950,25700,25650,25700,25600,286
20231123,093500,928376050,25650,25600,25650,25550,2111
20231123,093400,874317350,25600,25600,25600,25600,687
20231123,093300,856730150,25600,25600,25650,25600,1728
20231123,093200,812493200,25600,25650,25650,25600,133
20231123,093100,809085650,25600,25600,25650,25600,446
20231123,093000,797667900,25600,25600,25650,25600,685
20231123,092900,780131650,25600,25650,25650,25600,245
20231123,092800,773858800,25650,25600,25650,25600,66
20231123,092700,772168400,25650,25650,25700,25600,1844
20231123,092600,724856850,25650,25700,25700,25650,609
20231123,092500,709232000,25700,25650,25700,25650,1739
20231123,092400,664594200,25650,25700,25700,25650,2984
20231123,092300,587964950,25700,25750,25750,25700,702
20231123,092200,569892050,25750,25750,25800,25750,397
20231123,092100,559662900,25800,25750,25800,25750,1023
20231123,092000,533316250,25750,25850,25850,25750,856
20231123,091900,511229600,25800,25800,25850,25800,266
20231123,091800,504361100,25800,25800,25850,25800,620
20231123,091700,488362350,25800,25800,25800,25750,640
20231123,091600,471851300,25750,25700,25750,25700,152
20231123,091500,467940200,25750,25750,25750,25750,389
20231123,091400,457923450,25700,25700,25750,25700,202
20231123,091300,452722650,25700,25800,25800,25700,1433
20231123,091200,415818250,25800,25800,25800,25750,1989
20231123,091100,364506750,25800,25800,25800,25800,779
20231123,091000,344408550,25800,25800,25850,25750,3245
20231123,090900,260712900,25800,25800,25800,25750,288
20231123,090800,253289950,25750,25700,25750,25700,1539
20231123,090700,213664150,25700,25700,25750,25700,243
20231123,090600,207419000,25700,25750,25750,25700,369
20231123,090500,197933850,25750,25700,25750,25650,1419
20231123,090400,161464650,25700,25700,25700,25650,962
20231123,090300,136742750,25700,25650,25700,25650,610
20231123,090200,121086400,25700,25700,25750,25700,1055
20231123,090100,93972850,25750,25700,25750,25650,1423
20231123,090000,57430450,25750,25700,25750,25650,2233