KissMeData/053610/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193300,937028900,24950,24950,24950,24950,2631
20241120,193200,937028900,24950,24950,24950,24950,0
20241120,193100,937028900,24950,24950,24950,24950,0
20241120,193000,937028900,24950,24950,24950,24950,0
20241120,192900,937028900,24950,24950,24950,24950,0
20241120,192800,937028900,24950,24950,24950,24950,0
20241120,192700,937028900,24950,24950,24950,24950,0
20241120,192600,937028900,24950,24950,24950,24950,0
20241120,192500,937028900,24950,24950,24950,24950,0
20241120,192400,937028900,24950,24950,24950,24950,0
20241120,192300,937028900,24950,24950,24950,24950,0
20241120,192200,937028900,24950,24950,24950,24950,0
20241120,192100,937028900,24950,24950,24950,24950,0
20241120,192000,937028900,24950,24950,24950,24950,0
20241120,191900,937028900,24950,24950,24950,24950,0
20241120,191800,937028900,24950,24950,24950,24950,0
20241120,191700,937028900,24950,24950,24950,24950,0
20241120,191600,937028900,24950,24950,24950,24950,0
20241120,191500,937028900,24950,24950,24950,24950,0
20241120,191400,937028900,24950,24950,24950,24950,0
20241120,191300,937028900,24950,24950,24950,24950,0
20241120,191200,937028900,24950,24950,24950,24950,0
20241120,191100,937028900,24950,24950,24950,24950,0
20241120,191000,937028900,24950,24950,24950,24950,0
20241120,190900,937028900,24950,24950,24950,24950,0
20241120,190800,937028900,24950,24950,24950,24950,0
20241120,190700,937028900,24950,24950,24950,24950,0
20241120,190600,937028900,24950,24950,24950,24950,0
20241120,190500,937028900,24950,24950,24950,24950,0
20241120,190400,937028900,24950,24950,24950,24950,0
20241120,190300,937028900,24950,24950,24950,24950,2631
20241120,190200,937028900,24950,24950,24950,24950,0
20241120,190100,937028900,24950,24950,24950,24950,0
20241120,190000,937028900,24950,24950,24950,24950,0
20241120,185900,937028900,24950,24950,24950,24950,0
20241120,185800,937028900,24950,24950,24950,24950,0
20241120,185700,937028900,24950,24950,24950,24950,0
20241120,185600,937028900,24950,24950,24950,24950,0
20241120,185500,937028900,24950,24950,24950,24950,0
20241120,185400,937028900,24950,24950,24950,24950,0
20241120,185300,937028900,24950,24950,24950,24950,0
20241120,185200,937028900,24950,24950,24950,24950,0
20241120,185100,937028900,24950,24950,24950,24950,0
20241120,185000,937028900,24950,24950,24950,24950,0
20241120,184900,937028900,24950,24950,24950,24950,0
20241120,184800,937028900,24950,24950,24950,24950,0
20241120,184700,937028900,24950,24950,24950,24950,0
20241120,184600,937028900,24950,24950,24950,24950,0
20241120,184500,937028900,24950,24950,24950,24950,0
20241120,184400,937028900,24950,24950,24950,24950,0
20241120,184300,937028900,24950,24950,24950,24950,0
20241120,184200,937028900,24950,24950,24950,24950,0
20241120,184100,937028900,24950,24950,24950,24950,0
20241120,184000,937028900,24950,24950,24950,24950,0
20241120,183900,937028900,24950,24950,24950,24950,0
20241120,183800,937028900,24950,24950,24950,24950,0
20241120,183700,937028900,24950,24950,24950,24950,0
20241120,183600,937028900,24950,24950,24950,24950,0
20241120,183500,937028900,24950,24950,24950,24950,0
20241120,183400,937028900,24950,24950,24950,24950,0
20241120,183300,937028900,24950,24950,24950,24950,2631
20241120,183200,937028900,24950,24950,24950,24950,0
20241120,183100,937028900,24950,24950,24950,24950,0
20241120,183000,937028900,24950,24950,24950,24950,0
20241120,182900,937028900,24950,24950,24950,24950,0
20241120,182800,937028900,24950,24950,24950,24950,0
20241120,182700,937028900,24950,24950,24950,24950,0
20241120,182600,937028900,24950,24950,24950,24950,0
20241120,182500,937028900,24950,24950,24950,24950,0
20241120,182400,937028900,24950,24950,24950,24950,0
20241120,182300,937028900,24950,24950,24950,24950,0
20241120,182200,937028900,24950,24950,24950,24950,0
20241120,182100,937028900,24950,24950,24950,24950,0
20241120,182000,937028900,24950,24950,24950,24950,0
20241120,181900,937028900,24950,24950,24950,24950,0
20241120,181800,937028900,24950,24950,24950,24950,0
20241120,181700,937028900,24950,24950,24950,24950,0
20241120,181600,937028900,24950,24950,24950,24950,0
20241120,181500,937028900,24950,24950,24950,24950,0
20241120,181400,937028900,24950,24950,24950,24950,0
20241120,181300,937028900,24950,24950,24950,24950,0
20241120,181200,937028900,24950,24950,24950,24950,0
20241120,181100,937028900,24950,24950,24950,24950,0
20241120,181000,937028900,24950,24950,24950,24950,0
20241120,180900,937028900,24950,24950,24950,24950,0
20241120,180800,937028900,24950,24950,24950,24950,0
20241120,180700,937028900,24950,24950,24950,24950,0
20241120,180600,937028900,24950,24950,24950,24950,0
20241120,180500,937028900,24950,24950,24950,24950,0
20241120,180400,937028900,24950,24950,24950,24950,0
20241120,180300,937028900,24950,24950,24950,24950,2631
20241120,180200,937028900,24950,24950,24950,24950,0
20241120,180100,937028900,24950,24950,24950,24950,0
20241120,180000,937028900,24950,24950,24950,24950,0
20241120,175900,937028900,24950,24950,24950,24950,0
20241120,175800,937028900,24950,24950,24950,24950,0
20241120,175700,937028900,24950,24950,24950,24950,0
20241120,175600,937028900,24950,24950,24950,24950,0
20241120,175500,937028900,24950,24950,24950,24950,0
20241120,175400,937028900,24950,24950,24950,24950,0
20241120,175300,937028900,24950,24950,24950,24950,0
20241120,175200,937028900,24950,24950,24950,24950,0
20241120,175100,937028900,24950,24950,24950,24950,0
20241120,175000,937028900,24950,24950,24950,24950,0
20241120,174900,937028900,24950,24950,24950,24950,0
20241120,174800,937028900,24950,24950,24950,24950,0
20241120,174700,937028900,24950,24950,24950,24950,0
20241120,174600,937028900,24950,24950,24950,24950,0
20241120,174500,937028900,24950,24950,24950,24950,0
20241120,174400,937028900,24950,24950,24950,24950,0
20241120,174300,937028900,24950,24950,24950,24950,0
20241120,174200,937028900,24950,24950,24950,24950,0
20241120,174100,937028900,24950,24950,24950,24950,0
20241120,174000,937028900,24950,24950,24950,24950,0
20241120,173900,937028900,24950,24950,24950,24950,0
20241120,173800,937028900,24950,24950,24950,24950,0
20241120,173700,937028900,24950,24950,24950,24950,0
20241120,173600,937028900,24950,24950,24950,24950,0
20241120,173500,937028900,24950,24950,24950,24950,0
20241120,173400,937028900,24950,24950,24950,24950,0
20241120,173300,937028900,24950,24950,24950,24950,2631
20241120,173200,937028900,24950,24950,24950,24950,0
20241120,173100,937028900,24950,24950,24950,24950,0
20241120,173000,937028900,24950,24950,24950,24950,0
20241120,172900,937028900,24950,24950,24950,24950,0
20241120,172800,937028900,24950,24950,24950,24950,0
20241120,172700,937028900,24950,24950,24950,24950,0
20241120,172600,937028900,24950,24950,24950,24950,0
20241120,172500,937028900,24950,24950,24950,24950,0
20241120,172400,937028900,24950,24950,24950,24950,0
20241120,172300,937028900,24950,24950,24950,24950,0
20241120,172200,937028900,24950,24950,24950,24950,0
20241120,172100,937028900,24950,24950,24950,24950,0
20241120,172000,937028900,24950,24950,24950,24950,0
20241120,171900,937028900,24950,24950,24950,24950,0
20241120,171800,937028900,24950,24950,24950,24950,0
20241120,171700,937028900,24950,24950,24950,24950,0
20241120,171600,937028900,24950,24950,24950,24950,0
20241120,171500,937028900,24950,24950,24950,24950,0
20241120,171400,937028900,24950,24950,24950,24950,0
20241120,171300,937028900,24950,24950,24950,24950,0
20241120,171200,937028900,24950,24950,24950,24950,0
20241120,171100,937028900,24950,24950,24950,24950,0
20241120,171000,937028900,24950,24950,24950,24950,0
20241120,170900,937028900,24950,24950,24950,24950,0
20241120,170800,937028900,24950,24950,24950,24950,0
20241120,170700,937028900,24950,24950,24950,24950,0
20241120,170600,937028900,24950,24950,24950,24950,0
20241120,170500,937028900,24950,24950,24950,24950,0
20241120,170400,937028900,24950,24950,24950,24950,0
20241120,170300,937028900,24950,24950,24950,24950,2631
20241120,170200,937028900,24950,24950,24950,24950,0
20241120,170100,937028900,24950,24950,24950,24950,0
20241120,170000,937028900,24950,24950,24950,24950,0
20241120,165900,937028900,24950,24950,24950,24950,0
20241120,165800,937028900,24950,24950,24950,24950,0
20241120,165700,937028900,24950,24950,24950,24950,0
20241120,165600,937028900,24950,24950,24950,24950,0
20241120,165500,937028900,24950,24950,24950,24950,0
20241120,165400,937028900,24950,24950,24950,24950,0
20241120,165300,937028900,24950,24950,24950,24950,0
20241120,165200,937028900,24950,24950,24950,24950,0
20241120,165100,937028900,24950,24950,24950,24950,0
20241120,165000,937028900,24950,24950,24950,24950,0
20241120,164900,937028900,24950,24950,24950,24950,0
20241120,164800,937028900,24950,24950,24950,24950,0
20241120,164700,937028900,24950,24950,24950,24950,0
20241120,164600,937028900,24950,24950,24950,24950,0
20241120,164500,937028900,24950,24950,24950,24950,0
20241120,164400,937028900,24950,24950,24950,24950,0
20241120,164300,937028900,24950,24950,24950,24950,0
20241120,164200,937028900,24950,24950,24950,24950,0
20241120,164100,937028900,24950,24950,24950,24950,0
20241120,164000,937028900,24950,24950,24950,24950,0
20241120,163900,937028900,24950,24950,24950,24950,0
20241120,163800,937028900,24950,24950,24950,24950,0
20241120,163700,937028900,24950,24950,24950,24950,0
20241120,163600,937028900,24950,24950,24950,24950,0
20241120,163500,937028900,24950,24950,24950,24950,0
20241120,163400,937028900,24950,24950,24950,24950,0
20241120,163300,937028900,24950,24950,24950,24950,2631
20241120,163200,937028900,24950,24950,24950,24950,0
20241120,163100,937028900,24950,24950,24950,24950,0
20241120,163000,937028900,24950,24950,24950,24950,0
20241120,162900,937028900,24950,24950,24950,24950,0
20241120,162800,937028900,24950,24950,24950,24950,0
20241120,162700,937028900,24950,24950,24950,24950,0
20241120,162600,937028900,24950,24950,24950,24950,0
20241120,162500,937028900,24950,24950,24950,24950,0
20241120,162400,937028900,24950,24950,24950,24950,0
20241120,162300,937028900,24950,24950,24950,24950,0
20241120,162200,937028900,24950,24950,24950,24950,0
20241120,162100,937028900,24950,24950,24950,24950,0
20241120,162000,937028900,24950,24950,24950,24950,0
20241120,161900,937028900,24950,24950,24950,24950,0
20241120,161800,937028900,24950,24950,24950,24950,0
20241120,161700,937028900,24950,24950,24950,24950,0
20241120,161600,937028900,24950,24950,24950,24950,0
20241120,161500,937028900,24950,24950,24950,24950,0
20241120,161400,937028900,24950,24950,24950,24950,0
20241120,161300,937028900,24950,24950,24950,24950,0
20241120,161200,937028900,24950,24950,24950,24950,0
20241120,161100,937028900,24950,24950,24950,24950,0
20241120,161000,937028900,24950,24950,24950,24950,0
20241120,160900,937028900,24950,24950,24950,24950,0
20241120,160800,937028900,24950,24950,24950,24950,0
20241120,160700,937028900,24950,24950,24950,24950,0
20241120,160600,937028900,24950,24950,24950,24950,0
20241120,160500,937028900,24950,24950,24950,24950,0
20241120,160400,937028900,24950,24950,24950,24950,0
20241120,160300,937028900,24950,24950,24950,24950,2631
20241120,160200,937028900,24950,24950,24950,24950,0
20241120,160100,937028900,24950,24950,24950,24950,0
20241120,160000,937028900,24950,24950,24950,24950,0
20241120,155900,937028900,24950,24950,24950,24950,0
20241120,155800,937028900,24950,24950,24950,24950,0
20241120,155700,937028900,24950,24950,24950,24950,0
20241120,155600,937028900,24950,24950,24950,24950,0
20241120,155500,937028900,24950,24950,24950,24950,0
20241120,155400,937028900,24950,24950,24950,24950,0
20241120,155300,937028900,24950,24950,24950,24950,0
20241120,155200,937028900,24950,24950,24950,24950,0
20241120,155100,937028900,24950,24950,24950,24950,0
20241120,155000,937028900,24950,24950,24950,24950,0
20241120,154900,937028900,24950,24950,24950,24950,0
20241120,154800,937028900,24950,24950,24950,24950,0
20241120,154700,937028900,24950,24950,24950,24950,0
20241120,154600,937028900,24950,24950,24950,24950,0
20241120,154500,937028900,24950,24950,24950,24950,0
20241120,154400,937028900,24950,24950,24950,24950,0
20241120,154300,937028900,24950,24950,24950,24950,0
20241120,154200,937028900,24950,24950,24950,24950,0
20241120,154100,937028900,24950,24950,24950,24950,0
20241120,154000,937028900,24950,24950,24950,24950,0
20241120,153900,937028900,24950,24950,24950,24950,0
20241120,153800,937028900,24950,24950,24950,24950,0
20241120,153700,937028900,24950,24950,24950,24950,0
20241120,153600,937028900,24950,24950,24950,24950,0
20241120,153500,937028900,24950,24950,24950,24950,0
20241120,153400,937028900,24950,24950,24950,24950,0
20241120,153300,937028900,24950,24950,24950,24950,2631
20241120,153200,937028900,24950,24950,24950,24950,0
20241120,153100,937028900,24950,24950,24950,24950,0
20241120,153000,937028900,24950,24950,24950,24950,2631
20241120,152900,871385450,25000,25000,25000,25000,0
20241120,152800,871385450,25000,25000,25000,25000,0
20241120,152700,871385450,25000,25000,25000,25000,0
20241120,152600,871385450,25000,25000,25000,25000,0
20241120,152500,871385450,25000,25000,25000,25000,0
20241120,152400,871385450,25000,25000,25000,25000,0
20241120,152300,871385450,25000,25000,25000,25000,0
20241120,152200,871385450,25000,25000,25000,25000,0
20241120,152100,871385450,25000,25000,25000,25000,0
20241120,152000,871385450,25000,25000,25000,25000,0
20241120,151900,871385450,25000,25000,25050,24950,113
20241120,151800,868560450,25000,25000,25050,24950,282
20241120,151700,861507600,25050,25050,25050,25000,50
20241120,151600,860256200,25050,25050,25050,25000,85
20241120,151500,858127450,25050,25050,25050,25000,173
20241120,151400,853802000,25000,25000,25050,25000,153
20241120,151300,849975600,25050,25000,25050,25000,19
20241120,151200,849500550,25000,25000,25000,25000,0
20241120,151100,849500550,25000,25000,25000,24950,31
20241120,151000,848725600,25000,25000,25000,25000,224
20241120,150900,843125600,25000,25000,25000,25000,39
20241120,150800,842150600,24950,24950,24950,24950,11
20241120,150700,841876150,24950,24950,24950,24950,53
20241120,150600,840553800,25000,25000,25000,25000,59
20241120,150500,839078800,25000,25000,25000,25000,439
20241120,150400,828103800,25000,25000,25000,25000,67
20241120,150300,826428800,25000,25000,25000,25000,64
20241120,150200,824828800,25000,25000,25000,25000,9
20241120,150100,824603800,25000,25000,25000,25000,9
20241120,150000,824378800,25000,25000,25000,25000,14
20241120,145900,824028800,25000,25000,25000,25000,46
20241120,145800,822878800,25000,25000,25000,25000,18
20241120,145700,822428800,25000,25000,25000,25000,61
20241120,145600,820903800,25000,25000,25000,25000,191
20241120,145500,816128800,25000,25000,25000,25000,82
20241120,145400,814078800,25000,25000,25000,25000,14
20241120,145300,813728800,25000,25050,25050,25000,35
20241120,145200,812853750,25000,25050,25050,25000,108
20241120,145100,810150300,25050,25000,25050,25000,9
20241120,145000,809925250,25000,25000,25000,25000,12
20241120,144900,809625250,25000,25000,25000,25000,57
20241120,144800,808200250,25000,25000,25000,25000,116
20241120,144700,805300250,25050,25050,25050,25000,70
20241120,144600,803549750,25050,25050,25050,25050,1
20241120,144500,803524700,25000,25000,25000,25000,36
20241120,144400,802624700,25050,25050,25050,25050,0
20241120,144300,802624700,25050,25050,25050,25050,64
20241120,144200,801021500,25000,25000,25000,25000,36
20241120,144100,800121500,25000,25000,25000,25000,75
20241120,144000,798246500,25100,25050,25100,25050,170
20241120,143900,793986000,25050,25000,25050,25000,73
20241120,143800,792158000,25000,25000,25000,25000,23
20241120,143700,791583000,25050,25050,25050,25050,23
20241120,143600,791006850,25050,25050,25050,25050,27
20241120,143500,790330500,25050,25050,25050,25050,21
20241120,143400,789804450,25050,25050,25050,25050,25
20241120,143300,789178200,25050,25050,25050,25050,33
20241120,143200,788351550,25050,25050,25050,25050,10
20241120,143100,788101050,25050,25050,25050,25050,56
20241120,143000,786698250,25100,25100,25100,25100,20
20241120,142900,786196250,25050,25050,25050,25050,26
20241120,142800,785544950,25000,25000,25000,25000,1
20241120,142700,785519950,25050,25050,25050,25050,91
20241120,142600,783240400,25050,25000,25050,25000,378
20241120,142500,773773300,25000,25000,25000,25000,8
20241120,142400,773573300,25000,25000,25000,25000,10
20241120,142300,773323300,25000,25000,25000,25000,34
20241120,142200,772473300,25000,25050,25050,25000,53
20241120,142100,771147450,25050,25050,25050,25050,81
20241120,142000,769118400,25050,25050,25050,25050,21
20241120,141900,768592350,25050,25050,25050,25000,70
20241120,141800,766840050,25000,25000,25000,25000,17
20241120,141700,766415050,25000,25000,25000,25000,0
20241120,141600,766415050,25000,25000,25000,25000,57
20241120,141500,764990050,25000,25000,25000,25000,33
20241120,141400,764165050,25050,25050,25050,25050,10
20241120,141300,763914550,25050,25000,25050,25000,51
20241120,141200,762637500,25050,25050,25050,25050,1
20241120,141100,762612450,25000,25000,25000,25000,57
20241120,141000,761187450,25000,25000,25000,25000,1
20241120,140900,761162450,25000,25000,25000,25000,27
20241120,140800,760487450,25000,25000,25000,25000,58
20241120,140700,759037450,25000,25000,25000,24950,39
20241120,140600,758062850,24950,24950,24950,24950,34
20241120,140500,757214550,25000,25000,25000,25000,13
20241120,140400,756889550,25000,25050,25050,25000,24
20241120,140300,756289300,25000,24950,25000,24950,20
20241120,140200,755789350,25000,24950,25000,24950,48
20241120,140100,754589400,25000,25000,25000,25000,52
20241120,140000,753289400,25000,25000,25000,25000,10
20241120,135900,753039400,25050,25050,25050,25050,1
20241120,135800,753014350,25000,25000,25000,25000,45
20241120,135700,751889350,25000,25000,25000,25000,35
20241120,135600,751014350,25000,25000,25000,25000,89
20241120,135500,748789350,24950,24950,24950,24950,60
20241120,135400,747292350,24950,25000,25000,24950,107
20241120,135300,744622650,24950,24950,24950,24950,11
20241120,135200,744348200,25000,24950,25000,24950,68
20241120,135100,742648700,24950,24950,24950,24950,7
20241120,135000,742474050,25000,24950,25000,24950,35
20241120,134900,741600600,25000,25000,25000,25000,746
20241120,134800,722950600,25000,25000,25000,25000,10
20241120,134700,722700600,25000,25000,25000,25000,79
20241120,134600,720725600,25000,25000,25000,25000,1
20241120,134500,720700600,25000,25000,25000,25000,43
20241120,134400,719625600,25050,25000,25050,25000,11
20241120,134300,719350550,25050,25050,25050,25050,7
20241120,134200,719175200,25050,25050,25050,25050,34
20241120,134100,718323500,25050,25050,25050,25050,79
20241120,134000,716344550,25050,25050,25050,25050,13
20241120,133900,716018900,25050,25050,25050,25000,69
20241120,133800,714290500,25050,25050,25050,25050,256
20241120,133700,707877700,25050,25050,25050,25050,34
20241120,133600,707026000,25050,25050,25050,25050,11
20241120,133500,706750450,25100,25100,25100,25100,10
20241120,133400,706499450,25100,25050,25100,25050,49
20241120,133300,705271750,25050,25050,25050,25050,16
20241120,133200,704870950,25100,25100,25100,25100,11
20241120,133100,704594850,25100,25050,25100,25050,36
20241120,133000,703692950,25050,25100,25100,25050,9
20241120,132900,703467450,25050,25050,25050,25050,11
20241120,132800,703191900,25100,25100,25100,25100,35
20241120,132700,702313400,25050,25050,25050,25050,44
20241120,132600,701211200,25050,25050,25050,25050,9
20241120,132500,700985750,25100,25100,25100,25100,0
20241120,132400,700985750,25100,25100,25100,25100,41
20241120,132300,699956650,25100,25150,25150,25100,48
20241120,132200,698751700,25150,25100,25150,25100,215
20241120,132100,693344500,25150,25150,25150,25150,147
20241120,132000,689647450,25100,25100,25100,25100,25
20241120,131900,689019950,25100,25100,25100,25100,19
20241120,131800,688543050,25100,25100,25100,25100,46
20241120,131700,687388450,25050,25100,25100,25050,2
20241120,131600,687338300,25050,25050,25050,25050,43
20241120,131500,686261150,25050,25050,25050,25050,10
20241120,131400,686010650,25150,25050,25150,25050,12
20241120,131300,685709400,25050,25100,25150,25050,15
20241120,131200,685333200,25100,25050,25100,25050,110
20241120,131100,682572250,25050,25050,25050,25050,10
20241120,131000,682321750,25050,25100,25100,25050,31
20241120,130900,681545050,25100,25050,25100,25050,38
20241120,130800,680592450,25050,25050,25050,25050,17
20241120,130700,680166600,25050,25050,25050,25050,30
20241120,130600,679415100,25050,25100,25100,25050,16
20241120,130500,679014050,25100,25050,25100,25050,45
20241120,130400,677886700,25050,25050,25050,25050,0
20241120,130300,677886700,25050,25050,25050,25050,47
20241120,130200,676709350,25050,25100,25100,25050,10
20241120,130100,676458400,25100,25050,25100,25050,34
20241120,130000,675606650,25050,25050,25050,25050,11
20241120,125900,675331100,25050,25050,25050,25050,57
20241120,125800,673903250,25050,25050,25050,25050,54
20241120,125700,672550550,25050,25050,25050,25050,19
20241120,125600,672074600,25000,25000,25000,25000,21
20241120,125500,671549600,25000,25000,25000,25000,41
20241120,125400,670524600,25050,25050,25050,25000,130
20241120,125300,667269500,25050,25050,25050,25050,0
20241120,125200,667269500,25050,25100,25100,25050,207
20241120,125100,662080750,25200,25200,25200,25200,6
20241120,125000,661929550,25100,25050,25100,25050,52
20241120,124900,660626550,25050,25050,25100,25000,53
20241120,124800,659298850,25050,25050,25050,25050,49
20241120,124700,658071400,25050,25050,25050,25050,1
20241120,124600,658046350,25100,25050,25100,25050,4
20241120,124500,657946050,25000,25050,25050,25000,1595
20241120,124400,618051400,25050,25150,25150,25050,1010
20241120,124300,592696100,25150,25150,25150,25150,34
20241120,124200,591841000,25150,25150,25150,25150,106
20241120,124100,589175100,25200,25150,25200,25150,41
20241120,124000,588143900,25150,25150,25150,25150,0
20241120,123900,588143900,25150,25150,25150,25150,46
20241120,123800,586987000,25150,25150,25150,25150,22
20241120,123700,586433700,25150,25200,25200,25150,11
20241120,123600,586157000,25150,25150,25150,25150,26
20241120,123500,585503100,25150,25150,25150,25150,8
20241120,123400,585301900,25150,25200,25200,25150,44
20241120,123300,584194900,25200,25200,25200,25200,8
20241120,123200,583993300,25150,25150,25150,25150,33
20241120,123100,583163350,25200,25200,25200,25200,32
20241120,123000,582356950,25200,25250,25250,25200,110
20241120,122900,579584900,25200,25200,25200,25200,20
20241120,122800,579080900,25250,25250,25250,25250,12
20241120,122700,578777900,25250,25250,25250,25200,65
20241120,122600,577138500,25250,25250,25250,25250,1
20241120,122500,577113250,25200,25200,25200,25200,24
20241120,122400,576508450,25200,25200,25200,25200,8
20241120,122300,576306850,25350,25350,25350,25350,20
20241120,122200,575799850,25350,25350,25350,25350,0
20241120,122100,575799850,25350,25250,25350,25250,91
20241120,122000,573501100,25250,25250,25250,25250,41
20241120,121900,572465850,25250,25250,25250,25250,24
20241120,121800,571859850,25250,25250,25250,25250,1
20241120,121700,571834600,25350,25350,25350,25350,0
20241120,121600,571834600,25350,25250,25350,25250,20
20241120,121500,571329500,25300,25200,25300,25200,7
20241120,121400,571152500,25350,25350,25350,25350,0
20241120,121300,571152500,25350,25350,25350,25300,8
20241120,121200,570949750,25300,25300,25300,25300,48
20241120,121100,569735350,25300,25300,25300,25300,0
20241120,121000,569735350,25300,25300,25300,25300,36
20241120,120900,568824550,25200,25300,25350,25200,48
20241120,120800,567610100,25300,25300,25300,25300,0
20241120,120700,567610100,25300,25300,25300,25300,25
20241120,120600,566977600,25350,25350,25350,25350,43
20241120,120500,565887550,25350,25250,25350,25250,89
20241120,120400,563638400,25250,25250,25250,25250,1
20241120,120300,563613150,25200,25250,25250,25200,25
20241120,120200,562981950,25250,25250,25250,25250,51
20241120,120100,561694200,25250,25300,25300,25250,2
20241120,120000,561643650,25200,25200,25200,25200,0
20241120,115900,561643650,25200,25200,25200,25200,33
20241120,115800,560812050,25150,25200,25200,25150,68
20241120,115700,559100150,25250,25250,25250,25250,0
20241120,115600,559100150,25250,25250,25250,25250,25
20241120,115500,558468900,25200,25200,25200,25200,1
20241120,115400,558443700,25300,25300,25300,25300,0
20241120,115300,558443700,25300,25150,25300,25150,49
20241120,115200,557204150,25150,25150,25300,25150,33
20241120,115100,556373000,25150,25150,25150,25150,46
20241120,115000,555216100,25150,25150,25150,25150,0
20241120,114900,555216100,25150,25150,25150,25150,20
20241120,114800,554713100,25150,25150,25150,25150,32
20241120,114700,553908300,25150,25150,25150,25150,45
20241120,114600,552776550,25200,25200,25200,25200,1
20241120,114500,552751350,25150,25150,25150,25150,0
20241120,114400,552751350,25150,25150,25300,25150,293
20241120,114300,545364800,25200,25200,25200,25150,30
20241120,114200,544609600,25100,25100,25100,25100,0
20241120,114100,544609600,25100,25250,25250,25100,27
20241120,114000,543928000,25250,25200,25250,25200,48
20241120,113900,542717000,25200,25200,25200,25200,0
20241120,113800,542717000,25200,25200,25200,25200,2
20241120,113700,542666600,25250,25250,25250,25250,44
20241120,113600,541555600,25100,25100,25100,25100,19
20241120,113500,541078700,25100,25100,25100,25100,2
20241120,113400,541028500,25100,25100,25100,25100,0
20241120,113300,541028500,25100,25350,25350,25050,883
20241120,113200,518817600,25350,25350,25350,25350,2
20241120,113100,518766900,25150,25150,25150,25150,0
20241120,113000,518766900,25150,25150,25150,25150,26
20241120,112900,518113000,25150,25150,25150,25150,87
20241120,112800,515924950,25300,25300,25300,25300,2
20241120,112700,515874350,25300,25300,25300,25300,23
20241120,112600,515292450,25150,25150,25150,25150,33
20241120,112500,514462500,25150,25150,25150,25150,23
20241120,112400,513884050,25150,25150,25150,25150,1
20241120,112300,513858900,25300,25250,25300,25250,83
20241120,112200,511760300,25300,25300,25300,25300,0
20241120,112100,511760300,25300,25300,25300,25300,72
20241120,112000,509938700,25200,25200,25200,25200,1
20241120,111900,509913500,25200,25200,25200,25200,167
20241120,111800,505705100,25200,25200,25200,25200,22
20241120,111700,505150700,25200,25200,25200,25200,0
20241120,111600,505150700,25200,25200,25200,25200,0
20241120,111500,505150700,25200,25200,25200,25200,41
20241120,111400,504117500,25200,25200,25200,25200,26
20241120,111300,503462300,25200,25200,25200,25200,0
20241120,111200,503462300,25200,25250,25250,25200,2
20241120,111100,503411850,25250,25250,25250,25250,69
20241120,111000,501669600,25250,25250,25250,25250,0
20241120,110900,501669600,25250,25250,25250,25250,25
20241120,110800,501038350,25300,25300,25300,25300,1
20241120,110700,501013050,25300,25250,25300,25250,69
20241120,110600,499268500,25250,25300,25300,25250,52
20241120,110500,497955350,25250,25300,25300,25250,23
20241120,110400,497374450,25300,25250,25300,25250,74
20241120,110300,495503850,25250,25250,25250,25250,220
20241120,110200,489948850,25250,25250,25250,25250,70
20241120,110100,488181350,25200,25250,25250,25200,74
20241120,110000,486314100,25250,25250,25250,25250,0
20241120,105900,486314100,25250,25250,25250,25250,1
20241120,105800,486288850,25150,25150,25150,25150,0
20241120,105700,486288850,25150,25150,25150,25150,31
20241120,105600,485509200,25150,25150,25150,25150,77
20241120,105500,483572650,25150,25200,25300,25150,8
20241120,105400,483370500,25300,25300,25300,25300,0
20241120,105300,483370500,25300,25200,25300,25150,147
20241120,105200,479662500,25200,25200,25200,25200,5
20241120,105100,479536500,25200,25200,25200,25200,1
20241120,105000,479511300,25250,25200,25250,25200,25
20241120,104900,478880150,25200,25200,25200,25200,8
20241120,104800,478678550,25300,25300,25300,25300,0
20241120,104700,478678550,25300,25300,25300,25300,99
20241120,104600,476173850,25350,25350,25350,25350,0
20241120,104500,476173850,25350,25350,25350,25350,96
20241120,104400,473740250,25350,25350,25350,25350,3
20241120,104300,473664200,25350,25350,25350,25350,57
20241120,104200,472219250,25400,25400,25400,25400,8
20241120,104100,472016050,25400,25300,25400,25300,95
20241120,104000,469607050,25300,25300,25300,25300,0
20241120,103900,469607050,25300,25300,25300,25300,0
20241120,103800,469607050,25300,25300,25300,25200,55
20241120,103700,468215650,25300,25300,25300,25300,19
20241120,103600,467734950,25250,25250,25250,25250,0
20241120,103500,467734950,25250,25200,25250,25200,75
20241120,103400,465844800,25200,25200,25200,25200,0
20241120,103300,465844800,25200,25200,25200,25200,1
20241120,103200,465819600,25300,25300,25300,25300,0
20241120,103100,465819600,25300,25300,25300,25300,180
20241120,103000,461265600,25300,25300,25300,25300,130
20241120,102900,457976600,25200,25200,25200,25200,1
20241120,102800,457951400,25200,25200,25200,25200,0
20241120,102700,457951400,25200,25250,25250,25150,81
20241120,102600,455910200,25250,25250,25250,25250,100
20241120,102500,453385200,25250,25250,25250,25250,0
20241120,102400,453385200,25250,25250,25250,25250,71
20241120,102300,451592450,25250,25250,25250,25250,1
20241120,102200,451567200,25150,25250,25250,25150,325
20241120,102100,443380950,25150,25150,25150,25150,1
20241120,102000,443355800,25150,25250,25250,25150,180
20241120,101900,438815200,25250,25250,25250,25250,4
20241120,101800,438714200,25250,25250,25250,25250,52
20241120,101700,437401200,25200,25200,25200,25200,249
20241120,101600,431126400,25200,25200,25200,25200,42
20241120,101500,430068000,25200,25200,25200,25200,0
20241120,101400,430068000,25200,25200,25200,25200,25
20241120,101300,429438000,25200,25200,25200,25200,35
20241120,101200,428556000,25250,25250,25250,25250,100
20241120,101100,426031000,25300,25300,25300,25300,1
20241120,101000,426005700,25300,25300,25300,25300,1
20241120,100900,425980400,25350,25250,25350,25250,115
20241120,100800,423072350,25300,25250,25300,25250,117
20241120,100700,420114250,25250,25250,25250,25250,7
20241120,100600,419937500,25200,25250,25250,25200,25
20241120,100500,419306850,25250,25250,25250,25250,19
20241120,100400,418827100,25250,25200,25250,25200,444
20241120,100300,407633750,25200,25150,25200,25150,122
20241120,100200,404564750,25200,25200,25200,25200,0
20241120,100100,404564750,25200,25200,25200,25200,35
20241120,100000,403682750,25200,25200,25200,25200,5
20241120,095900,403556750,25200,25200,25200,25200,1
20241120,095800,403531550,25200,25200,25200,25200,67
20241120,095700,401843150,25200,25200,25200,25200,15
20241120,095600,401465150,25200,25200,25200,25200,101
20241120,095500,398919950,25200,25100,25200,25100,934
20241120,095400,375423200,25100,25100,25100,25100,0
20241120,095300,375423200,25100,25100,25100,25100,13
20241120,095200,375096900,25150,25000,25150,25000,462
20241120,095100,363532700,25000,25000,25000,25000,17
20241120,095000,363107700,25050,25050,25050,25050,30
20241120,094900,362356200,25100,25100,25100,25100,2
20241120,094800,362306000,25100,25150,25150,25100,31
20241120,094700,361526600,25150,25150,25150,25150,97
20241120,094600,359087050,25150,25100,25150,25100,93
20241120,094500,356750050,25050,25100,25100,25050,11
20241120,094400,356474450,25100,25100,25100,25100,25
20241120,094300,355846950,25150,25300,25300,24800,5252
20241120,094200,224323000,25300,25300,25300,25300,12
20241120,094100,224019400,25300,25300,25300,25300,2
20241120,094000,223968800,25350,25350,25350,25350,137
20241120,093900,220495850,25350,25250,25350,25250,16
20241120,093800,220090950,25250,25250,25250,25250,182
20241120,093700,215495450,25250,25250,25250,25250,16
20241120,093600,215091450,25250,25250,25250,25200,36
20241120,093500,214184100,25250,25250,25250,25250,13
20241120,093400,213855850,25200,25250,25250,25200,23
20241120,093300,213276200,25250,25200,25250,25200,33
20241120,093200,212444200,25250,25250,25250,25250,0
20241120,093100,212444200,25250,25250,25250,25250,2
20241120,093000,212393700,25200,25250,25250,25200,57
20241120,092900,210954500,25250,25250,25250,25250,109
20241120,092800,208202250,25250,25250,25250,25250,0
20241120,092700,208202250,25250,25300,25350,25250,108
20241120,092600,205469900,25300,25300,25300,25300,0
20241120,092500,205469900,25300,25300,25300,25300,63
20241120,092400,203876000,25250,25250,25250,25250,37
20241120,092300,202941750,25250,25250,25250,25250,114
20241120,092200,200063250,25250,25250,25250,25250,69
20241120,092100,198321000,25250,25250,25250,25250,24
20241120,092000,197715000,25250,25250,25250,25250,7
20241120,091900,197538250,25200,25200,25200,25200,1
20241120,091800,197513050,25150,25200,25200,25150,93
20241120,091700,195169800,25200,25200,25400,25200,68
20241120,091600,193455850,25350,25300,25350,25300,15
20241120,091500,193075700,25250,25200,25300,25100,167
20241120,091400,188869700,25050,25200,25200,25050,471
20241120,091300,177054650,25200,25150,25200,25150,33
20241120,091200,176223950,25100,25250,25300,25100,358
20241120,091100,167183600,25250,25250,25300,25100,200
20241120,091000,162148650,25050,25150,25200,25050,697
20241120,090900,144680950,25150,25200,25200,25150,443
20241120,090800,133522250,25250,25300,25300,25250,223
20241120,090700,127887750,25300,25350,25400,25300,37
20241120,090600,126950700,25250,25300,25450,25250,400
20241120,090500,116811500,25300,25350,25350,25250,330
20241120,090400,108469050,25350,25400,25400,25300,108
20241120,090300,105736050,25350,25400,25450,25300,156
20241120,090200,101779950,25400,25400,25400,25250,615
20241120,090100,86191650,25450,25650,25650,25450,106
20241120,090000,83492700,25650,25650,25750,25500,3255