KissMeData/005290/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184400,4656583050,24550,24550,24550,24550,3362
20241122,184300,4656583050,24550,24550,24550,24550,0
20241122,184200,4656583050,24550,24550,24550,24550,0
20241122,184100,4656583050,24550,24550,24550,24550,0
20241122,184000,4656583050,24550,24550,24550,24550,0
20241122,183900,4656583050,24550,24550,24550,24550,0
20241122,183800,4656583050,24550,24550,24550,24550,0
20241122,183700,4656583050,24550,24550,24550,24550,0
20241122,183600,4656583050,24550,24550,24550,24550,0
20241122,183500,4656583050,24550,24550,24550,24550,0
20241122,183400,4656583050,24550,24550,24550,24550,0
20241122,183300,4656583050,24550,24550,24550,24550,0
20241122,183200,4656583050,24550,24550,24550,24550,0
20241122,183100,4656583050,24550,24550,24550,24550,0
20241122,183000,4656583050,24550,24550,24550,24550,0
20241122,182900,4656583050,24550,24550,24550,24550,0
20241122,182800,4656583050,24550,24550,24550,24550,0
20241122,182700,4656583050,24550,24550,24550,24550,0
20241122,182600,4656583050,24550,24550,24550,24550,0
20241122,182500,4656583050,24550,24550,24550,24550,0
20241122,182400,4656583050,24550,24550,24550,24550,0
20241122,182300,4656583050,24550,24550,24550,24550,0
20241122,182200,4656583050,24550,24550,24550,24550,0
20241122,182100,4656583050,24550,24550,24550,24550,0
20241122,182000,4656583050,24550,24550,24550,24550,0
20241122,181900,4656583050,24550,24550,24550,24550,0
20241122,181800,4656583050,24550,24550,24550,24550,0
20241122,181700,4656583050,24550,24550,24550,24550,0
20241122,181600,4656583050,24550,24550,24550,24550,0
20241122,181500,4656583050,24550,24550,24550,24550,0
20241122,181400,4656583050,24550,24550,24550,24550,3362
20241122,181300,4656583050,24550,24550,24550,24550,0
20241122,181200,4656583050,24550,24550,24550,24550,0
20241122,181100,4656583050,24550,24550,24550,24550,0
20241122,181000,4656583050,24550,24550,24550,24550,0
20241122,180900,4656583050,24550,24550,24550,24550,0
20241122,180800,4656583050,24550,24550,24550,24550,0
20241122,180700,4656583050,24550,24550,24550,24550,0
20241122,180600,4656583050,24550,24550,24550,24550,0
20241122,180500,4656583050,24550,24550,24550,24550,0
20241122,180400,4656583050,24550,24550,24550,24550,0
20241122,180300,4656583050,24550,24550,24550,24550,0
20241122,180200,4656583050,24550,24550,24550,24550,0
20241122,180100,4656583050,24550,24550,24550,24550,0
20241122,180000,4656583050,24550,24550,24550,24550,0
20241122,175900,4656583050,24550,24550,24550,24550,0
20241122,175800,4656583050,24550,24550,24550,24550,0
20241122,175700,4656583050,24550,24550,24550,24550,0
20241122,175600,4656583050,24550,24550,24550,24550,0
20241122,175500,4656583050,24550,24550,24550,24550,0
20241122,175400,4656583050,24550,24550,24550,24550,0
20241122,175300,4656583050,24550,24550,24550,24550,0
20241122,175200,4656583050,24550,24550,24550,24550,0
20241122,175100,4656583050,24550,24550,24550,24550,0
20241122,175000,4656583050,24550,24550,24550,24550,0
20241122,174900,4656583050,24550,24550,24550,24550,0
20241122,174800,4656583050,24550,24550,24550,24550,0
20241122,174700,4656583050,24550,24550,24550,24550,0
20241122,174600,4656583050,24550,24550,24550,24550,0
20241122,174500,4656583050,24550,24550,24550,24550,0
20241122,174400,4656583050,24550,24550,24550,24550,3362
20241122,174300,4656583050,24550,24550,24550,24550,0
20241122,174200,4656583050,24550,24550,24550,24550,0
20241122,174100,4656583050,24550,24550,24550,24550,0
20241122,174000,4656583050,24550,24550,24550,24550,0
20241122,173900,4656583050,24550,24550,24550,24550,0
20241122,173800,4656583050,24550,24550,24550,24550,0
20241122,173700,4656583050,24550,24550,24550,24550,0
20241122,173600,4656583050,24550,24550,24550,24550,0
20241122,173500,4656583050,24550,24550,24550,24550,0
20241122,173400,4656583050,24550,24550,24550,24550,0
20241122,173300,4656583050,24550,24550,24550,24550,0
20241122,173200,4656583050,24550,24550,24550,24550,0
20241122,173100,4656583050,24550,24550,24550,24550,0
20241122,173000,4656583050,24550,24550,24550,24550,0
20241122,172900,4656583050,24550,24550,24550,24550,0
20241122,172800,4656583050,24550,24550,24550,24550,0
20241122,172700,4656583050,24550,24550,24550,24550,0
20241122,172600,4656583050,24550,24550,24550,24550,0
20241122,172500,4656583050,24550,24550,24550,24550,0
20241122,172400,4656583050,24550,24550,24550,24550,0
20241122,172300,4656583050,24550,24550,24550,24550,0
20241122,172200,4656583050,24550,24550,24550,24550,0
20241122,172100,4656583050,24550,24550,24550,24550,0
20241122,172000,4656583050,24550,24550,24550,24550,0
20241122,171900,4656583050,24550,24550,24550,24550,0
20241122,171800,4656583050,24550,24550,24550,24550,0
20241122,171700,4656583050,24550,24550,24550,24550,0
20241122,171600,4656583050,24550,24550,24550,24550,0
20241122,171500,4656583050,24550,24550,24550,24550,0
20241122,171400,4656583050,24550,24550,24550,24550,3362
20241122,171300,4656583050,24550,24550,24550,24550,0
20241122,171200,4656583050,24550,24550,24550,24550,0
20241122,171100,4656583050,24550,24550,24550,24550,0
20241122,171000,4656583050,24550,24550,24550,24550,0
20241122,170900,4656583050,24550,24550,24550,24550,0
20241122,170800,4656583050,24550,24550,24550,24550,0
20241122,170700,4656583050,24550,24550,24550,24550,0
20241122,170600,4656583050,24550,24550,24550,24550,0
20241122,170500,4656583050,24550,24550,24550,24550,0
20241122,170400,4656583050,24550,24550,24550,24550,0
20241122,170300,4656583050,24550,24550,24550,24550,0
20241122,170200,4656583050,24550,24550,24550,24550,0
20241122,170100,4656583050,24550,24550,24550,24550,0
20241122,170000,4656583050,24550,24550,24550,24550,0
20241122,165900,4656583050,24550,24550,24550,24550,0
20241122,165800,4656583050,24550,24550,24550,24550,0
20241122,165700,4656583050,24550,24550,24550,24550,0
20241122,165600,4656583050,24550,24550,24550,24550,0
20241122,165500,4656583050,24550,24550,24550,24550,0
20241122,165400,4656583050,24550,24550,24550,24550,0
20241122,165300,4656583050,24550,24550,24550,24550,0
20241122,165200,4656583050,24550,24550,24550,24550,0
20241122,165100,4656583050,24550,24550,24550,24550,0
20241122,165000,4656583050,24550,24550,24550,24550,0
20241122,164900,4656583050,24550,24550,24550,24550,0
20241122,164800,4656583050,24550,24550,24550,24550,0
20241122,164700,4656583050,24550,24550,24550,24550,0
20241122,164600,4656583050,24550,24550,24550,24550,0
20241122,164500,4656583050,24550,24550,24550,24550,0
20241122,164400,4656583050,24550,24550,24550,24550,3362
20241122,164300,4656583050,24550,24550,24550,24550,0
20241122,164200,4656583050,24550,24550,24550,24550,0
20241122,164100,4656583050,24550,24550,24550,24550,0
20241122,164000,4656583050,24550,24550,24550,24550,0
20241122,163900,4656583050,24550,24550,24550,24550,0
20241122,163800,4656583050,24550,24550,24550,24550,0
20241122,163700,4656583050,24550,24550,24550,24550,0
20241122,163600,4656583050,24550,24550,24550,24550,0
20241122,163500,4656583050,24550,24550,24550,24550,0
20241122,163400,4656583050,24550,24550,24550,24550,0
20241122,163300,4656583050,24550,24550,24550,24550,0
20241122,163200,4656583050,24550,24550,24550,24550,0
20241122,163100,4656583050,24550,24550,24550,24550,0
20241122,163000,4656583050,24550,24550,24550,24550,0
20241122,162900,4656583050,24550,24550,24550,24550,0
20241122,162800,4656583050,24550,24550,24550,24550,0
20241122,162700,4656583050,24550,24550,24550,24550,0
20241122,162600,4656583050,24550,24550,24550,24550,0
20241122,162500,4656583050,24550,24550,24550,24550,0
20241122,162400,4656583050,24550,24550,24550,24550,0
20241122,162300,4656583050,24550,24550,24550,24550,0
20241122,162200,4656583050,24550,24550,24550,24550,0
20241122,162100,4656583050,24550,24550,24550,24550,0
20241122,162000,4656583050,24550,24550,24550,24550,0
20241122,161900,4656583050,24550,24550,24550,24550,0
20241122,161800,4656583050,24550,24550,24550,24550,0
20241122,161700,4656583050,24550,24550,24550,24550,0
20241122,161600,4656583050,24550,24550,24550,24550,0
20241122,161500,4656583050,24550,24550,24550,24550,0
20241122,161400,4656583050,24550,24550,24550,24550,3362
20241122,161300,4656583050,24550,24550,24550,24550,0
20241122,161200,4656583050,24550,24550,24550,24550,0
20241122,161100,4656583050,24550,24550,24550,24550,0
20241122,161000,4656583050,24550,24550,24550,24550,0
20241122,160900,4656583050,24550,24550,24550,24550,0
20241122,160800,4656583050,24550,24550,24550,24550,0
20241122,160700,4656583050,24550,24550,24550,24550,0
20241122,160600,4656583050,24550,24550,24550,24550,0
20241122,160500,4656583050,24550,24550,24550,24550,0
20241122,160400,4656583050,24550,24550,24550,24550,0
20241122,160300,4656583050,24550,24550,24550,24550,0
20241122,160200,4656583050,24550,24550,24550,24550,0
20241122,160100,4656583050,24550,24550,24550,24550,0
20241122,160000,4656583050,24550,24550,24550,24550,0
20241122,155900,4656583050,24550,24550,24550,24550,0
20241122,155800,4656583050,24550,24550,24550,24550,0
20241122,155700,4656583050,24550,24550,24550,24550,0
20241122,155600,4656583050,24550,24550,24550,24550,0
20241122,155500,4656583050,24550,24550,24550,24550,0
20241122,155400,4656583050,24550,24550,24550,24550,0
20241122,155300,4656583050,24550,24550,24550,24550,0
20241122,155200,4656583050,24550,24550,24550,24550,0
20241122,155100,4656583050,24550,24550,24550,24550,0
20241122,155000,4656583050,24550,24550,24550,24550,0
20241122,154900,4656583050,24550,24550,24550,24550,0
20241122,154800,4656583050,24550,24550,24550,24550,0
20241122,154700,4656583050,24550,24550,24550,24550,0
20241122,154600,4656583050,24550,24550,24550,24550,0
20241122,154500,4656583050,24550,24550,24550,24550,0
20241122,154400,4656583050,24550,24550,24550,24550,3362
20241122,154300,4656583050,24550,24550,24550,24550,0
20241122,154200,4656583050,24550,24550,24550,24550,0
20241122,154100,4656583050,24550,24550,24550,24550,0
20241122,154000,4656583050,24550,24550,24550,24550,0
20241122,153900,4656583050,24550,24550,24550,24550,0
20241122,153800,4656583050,24550,24550,24550,24550,0
20241122,153700,4656583050,24550,24550,24550,24550,0
20241122,153600,4656583050,24550,24550,24550,24550,0
20241122,153500,4656583050,24550,24550,24550,24550,0
20241122,153400,4656583050,24550,24550,24550,24550,0
20241122,153300,4656583050,24550,24550,24550,24550,0
20241122,153200,4656583050,24550,24550,24550,24550,0
20241122,153100,4656583050,24550,24550,24550,24550,0
20241122,153000,4656583050,24550,24550,24550,24550,3362
20241122,152900,4574045950,24600,24600,24600,24600,0
20241122,152800,4574045950,24600,24600,24600,24600,0
20241122,152700,4574045950,24600,24600,24600,24600,0
20241122,152600,4574045950,24600,24600,24600,24600,0
20241122,152500,4574045950,24600,24600,24600,24600,0
20241122,152400,4574045950,24600,24600,24600,24600,0
20241122,152300,4574045950,24600,24600,24600,24600,0
20241122,152200,4574045950,24600,24600,24600,24600,0
20241122,152100,4574045950,24600,24600,24600,24600,0
20241122,152000,4574045950,24600,24600,24600,24600,0
20241122,151900,4574045950,24600,24550,24600,24550,149
20241122,151800,4570386950,24550,24550,24600,24550,838
20241122,151700,4549804850,24600,24550,24600,24500,3520
20241122,151600,4463546150,24550,24550,24550,24500,137
20241122,151500,4460185050,24550,24550,24550,24500,482
20241122,151400,4448373550,24600,24600,24600,24600,76
20241122,151300,4446503950,24600,24550,24600,24550,292
20241122,151200,4439328250,24550,24550,24600,24550,1073
20241122,151100,4412985250,24550,24600,24600,24550,138
20241122,151000,4409593850,24600,24550,24600,24500,301
20241122,150900,4402202000,24550,24550,24550,24500,298
20241122,150800,4394886300,24550,24550,24550,24500,230
20241122,150700,4389240900,24500,24550,24550,24500,83
20241122,150600,4387205450,24500,24550,24550,24500,679
20241122,150500,4370554450,24550,24550,24550,24500,153
20241122,150400,4366802400,24550,24500,24550,24500,182
20241122,150300,4362341550,24500,24550,24550,24500,113
20241122,150200,4359569100,24550,24550,24550,24500,84
20241122,150100,4357507450,24550,24550,24550,24500,73
20241122,150000,4355715550,24550,24650,24650,24500,2289
20241122,145900,4299411150,24600,24600,24650,24600,168
20241122,145800,4295270450,24650,24650,24650,24600,199
20241122,145700,4290365400,24600,24600,24650,24600,248
20241122,145600,4284254200,24600,24650,24650,24600,242
20241122,145500,4278291250,24650,24650,24650,24600,369
20241122,145400,4269197150,24650,24650,24650,24600,221
20241122,145300,4263749650,24600,24650,24650,24600,289
20241122,145200,4256628500,24650,24600,24650,24600,308
20241122,145100,4249040550,24550,24600,24650,24550,160
20241122,145000,4245099900,24550,24600,24650,24550,398
20241122,144900,4235302800,24600,24600,24650,24500,297
20241122,144800,4227994500,24650,24650,24650,24600,1631
20241122,144700,4187853150,24600,24650,24650,24600,879
20241122,144600,4166220150,24600,24650,24650,24600,437
20241122,144500,4155449400,24650,24600,24650,24600,448
20241122,144400,4144408700,24600,24650,24650,24600,144
20241122,144300,4140859800,24650,24650,24650,24600,1387
20241122,144200,4106721150,24600,24600,24650,24600,141
20241122,144100,4103245900,24600,24650,24650,24600,339
20241122,144000,4094890200,24650,24600,24650,24600,469
20241122,143900,4083330600,24600,24650,24650,24600,379
20241122,143800,4073989700,24600,24650,24650,24600,365
20241122,143700,4064997350,24650,24650,24650,24600,258
20241122,143600,4058638050,24650,24650,24650,24600,231
20241122,143500,4052944700,24650,24650,24650,24600,316
20241122,143400,4045156350,24650,24650,24650,24650,403
20241122,143300,4035222400,24700,24650,24700,24650,263
20241122,143200,4028733000,24650,24700,24700,24650,349
20241122,143100,4020117750,24650,24600,24700,24600,148
20241122,143000,4016464850,24650,24650,24650,24600,558
20241122,142900,4002710850,24600,24600,24650,24600,188
20241122,142800,3998077600,24650,24700,24700,24650,525
20241122,142700,3985122350,24650,24650,24700,24650,277
20241122,142600,3978281600,24650,24600,24700,24600,751
20241122,142500,3959774300,24650,24650,24650,24600,442
20241122,142400,3948884850,24650,24600,24650,24600,189
20241122,142300,3944226350,24600,24650,24650,24600,747
20241122,142200,3925814450,24650,24600,24650,24600,370
20241122,142100,3916704150,24650,24650,24650,24600,320
20241122,142000,3908816650,24600,24600,24650,24600,320
20241122,141900,3900933250,24650,24650,24650,24600,754
20241122,141800,3882373600,24650,24650,24650,24600,535
20241122,141700,3869186250,24600,24650,24650,24600,225
20241122,141600,3863641750,24650,24650,24650,24600,596
20241122,141500,3848951350,24650,24600,24650,24600,247
20241122,141400,3842865050,24600,24650,24650,24600,218
20241122,141300,3837491800,24650,24600,24650,24600,411
20241122,141200,3827362000,24650,24650,24650,24600,184
20241122,141100,3822826500,24600,24600,24650,24500,3985
20241122,141000,3724858900,24600,24550,24600,24550,1237
20241122,140900,3694479300,24600,24550,24600,24550,345
20241122,140800,3685997950,24550,24600,24600,24550,244
20241122,140700,3679996450,24600,24550,24600,24550,64
20241122,140600,3678424150,24550,24600,24600,24550,193
20241122,140500,3673677550,24600,24600,24600,24550,1585
20241122,140400,3634687300,24550,24550,24600,24550,705
20241122,140300,3617370950,24550,24600,24600,24550,35
20241122,140200,3616510300,24550,24550,24600,24550,177
20241122,140100,3612157300,24550,24550,24600,24550,17
20241122,140000,3611739900,24550,24550,24600,24500,639
20241122,135900,3596050300,24550,24550,24600,24550,113
20241122,135800,3593273100,24600,24550,24600,24550,92
20241122,135700,3591010600,24600,24550,24600,24550,2300
20241122,135600,3534480400,24500,24550,24550,24500,47
20241122,135500,3533327700,24500,24550,24550,24500,263
20241122,135400,3526871650,24500,24500,24550,24500,51
20241122,135300,3525620000,24500,24550,24550,24500,65
20241122,135200,3524024750,24500,24500,24500,24500,19
20241122,135100,3523559250,24500,24500,24550,24450,120
20241122,135000,3520619350,24500,24500,24550,24500,144
20241122,134900,3517088200,24500,24500,24500,24500,59
20241122,134800,3515642700,24550,24500,24550,24500,1260
20241122,134700,3484764000,24500,24550,24550,24500,60
20241122,134600,3483293950,24550,24550,24550,24500,153
20241122,134500,3479540400,24500,24500,24500,24500,111
20241122,134400,3476820900,24500,24600,24600,24500,707
20241122,134300,3459487700,24600,24600,24600,24550,161
20241122,134200,3455533100,24600,24550,24600,24550,74
20241122,134100,3453714600,24550,24550,24600,24550,141
20241122,134000,3450246950,24550,24600,24600,24550,59
20241122,133900,3448795750,24550,24600,24600,24550,383
20241122,133800,3439390300,24550,24550,24600,24550,25
20241122,133700,3438776150,24600,24600,24600,24550,164
20241122,133600,3434742350,24550,24550,24550,24550,6
20241122,133500,3434595050,24550,24600,24600,24550,138
20241122,133400,3431202900,24600,24600,24600,24550,108
20241122,133300,3428546400,24550,24500,24550,24500,43
20241122,133200,3427491200,24500,24550,24550,24500,108
20241122,133100,3424841400,24550,24550,24550,24500,643
20241122,133000,3409056050,24500,24500,24600,24500,1271
20241122,132900,3377895850,24500,24550,24600,24500,2903
20241122,132800,3306738100,24550,24550,24600,24550,50
20241122,132700,3305509200,24600,24600,24600,24500,1296
20241122,132600,3273699450,24600,24550,24600,24550,144
20241122,132500,3270157900,24550,24550,24600,24550,68
20241122,132400,3268486850,24550,24600,24600,24550,88
20241122,132300,3266322350,24550,24600,24600,24550,124
20241122,132200,3263273050,24600,24550,24600,24550,49
20241122,132100,3262068450,24550,24600,24600,24550,269
20241122,132000,3255456850,24550,24600,24600,24550,39
20241122,131900,3254497700,24600,24550,24600,24550,566
20241122,131800,3240597400,24550,24550,24600,24550,102
20241122,131700,3238089550,24550,24550,24600,24550,2102
20241122,131600,3186482950,24600,24550,24600,24550,136
20241122,131500,3183139050,24600,24550,24600,24550,143
20241122,131400,3179624650,24550,24600,24600,24550,110
20241122,131300,3176921600,24550,24600,24600,24550,2222
20241122,131200,3122358100,24600,24600,24600,24550,127
20241122,131100,3119234750,24550,24600,24600,24550,756
20241122,131000,3100639400,24600,24650,24650,24600,250
20241122,130900,3094478150,24600,24650,24650,24600,457
20241122,130800,3083229500,24600,24600,24650,24600,51
20241122,130700,3081973850,24650,24650,24650,24600,592
20241122,130600,3067406050,24650,24600,24650,24600,54
20241122,130500,3066075800,24600,24650,24650,24600,463
20241122,130400,3054678700,24650,24600,24650,24600,239
20241122,130300,3048797800,24600,24600,24650,24600,1024
20241122,130200,3023562300,24600,24650,24650,24600,198
20241122,130100,3018682650,24600,24650,24650,24600,122
20241122,130000,3015675950,24600,24600,24650,24600,284
20241122,125900,3008689200,24550,24600,24650,24550,1376
20241122,125800,2974868350,24600,24650,24650,24600,138
20241122,125700,2971467350,24650,24650,24650,24600,36
20241122,125600,2970580550,24600,24600,24650,24600,75
20241122,125500,2968732300,24650,24600,24650,24600,160
20241122,125400,2964789350,24600,24600,24600,24600,48
20241122,125300,2963608550,24550,24650,24650,24550,122
20241122,125200,2960606250,24600,24650,24650,24600,153
20241122,125100,2956836300,24650,24550,24650,24550,188
20241122,125000,2952210300,24550,24600,24600,24550,17
20241122,124900,2951792450,24600,24600,24600,24550,42
20241122,124800,2950759750,24600,24650,24650,24550,147
20241122,124700,2947141250,24650,24600,24650,24600,479
20241122,124600,2935353950,24600,24650,24650,24600,184
20241122,124500,2930823800,24600,24600,24650,24600,63
20241122,124400,2929271700,24600,24650,24650,24600,121
20241122,124300,2926291400,24600,24600,24600,24550,69
20241122,124200,2924594650,24550,24600,24600,24550,72
20241122,124100,2922824400,24550,24600,24600,24550,16
20241122,124000,2922431450,24600,24650,24650,24600,401
20241122,123900,2912563050,24650,24600,24650,24600,62
20241122,123800,2911036100,24600,24700,24700,24600,58
20241122,123700,2909606850,24650,24650,24700,24650,148
20241122,123600,2905952050,24700,24650,24700,24650,27
20241122,123500,2905285450,24650,24700,24700,24650,154
20241122,123400,2901485700,24700,24650,24700,24650,66
20241122,123300,2899856500,24700,24700,24700,24650,128
20241122,123200,2896697700,24650,24650,24650,24600,88
20241122,123100,2894529600,24650,24700,24700,24650,174
20241122,123000,2890239000,24700,24700,24700,24650,135
20241122,122900,2886905050,24650,24700,24700,24650,385
20241122,122800,2877410300,24700,24700,24700,24650,72
20241122,122700,2875632800,24700,24700,24700,24650,55
20241122,122600,2874274600,24700,24700,24700,24650,3137
20241122,122500,2796790950,24700,24650,24700,24650,1512
20241122,122400,2759446900,24650,24700,24700,24650,100
20241122,122300,2756980200,24700,24700,24700,24650,148
20241122,122200,2753324950,24650,24700,24700,24650,96
20241122,122100,2750957550,24650,24700,24700,24650,116
20241122,122000,2748095550,24700,24700,24700,24600,539
20241122,121900,2734814000,24700,24700,24700,24650,132
20241122,121800,2731554400,24700,24650,24700,24650,354
20241122,121700,2722827700,24600,24600,24600,24600,46
20241122,121600,2721696100,24600,24650,24700,24600,460
20241122,121500,2710355850,24650,24650,24700,24650,84
20241122,121400,2708283500,24700,24650,24700,24650,91
20241122,121300,2706036450,24650,24650,24650,24650,280
20241122,121200,2699134450,24700,24700,24700,24650,206
20241122,121100,2694046850,24700,24650,24700,24650,89
20241122,121000,2691850850,24650,24700,24700,24650,103
20241122,120900,2689307400,24700,24700,24700,24650,42
20241122,120800,2688270250,24700,24650,24700,24650,82
20241122,120700,2686245850,24700,24650,24700,24650,138
20241122,120600,2682838350,24650,24650,24650,24650,6
20241122,120500,2682690450,24700,24650,24700,24650,151
20241122,120400,2678961600,24650,24700,24700,24650,64
20241122,120300,2677381850,24700,24700,24700,24650,150
20241122,120200,2673681250,24650,24700,24700,24650,108
20241122,120100,2671017400,24700,24650,24700,24650,206
20241122,120000,2665934100,24700,24700,24700,24700,93
20241122,115900,2663637000,24650,24650,24700,24650,57
20241122,115800,2662230000,24650,24700,24700,24650,260
20241122,115700,2655813750,24650,24700,24700,24650,40
20241122,115600,2654826000,24700,24650,24700,24650,137
20241122,115500,2651443100,24700,24700,24700,24700,36
20241122,115400,2650553900,24650,24700,24700,24650,116
20241122,115300,2647689850,24700,24650,24700,24650,98
20241122,115200,2645269450,24700,24700,24700,24650,72
20241122,115100,2643491700,24700,24650,24700,24650,112
20241122,115000,2640725950,24650,24650,24650,24650,128
20241122,114900,2637570750,24650,24700,24700,24650,264
20241122,114800,2631060200,24700,24700,24700,24650,51
20241122,114700,2629801050,24650,24650,24700,24600,480
20241122,114600,2617966100,24650,24650,24650,24600,50
20241122,114500,2616734100,24600,24650,24700,24600,637
20241122,114400,2601028650,24650,24700,24700,24650,158
20241122,114300,2597127050,24650,24700,24700,24650,120
20241122,114200,2594166350,24700,24700,24700,24650,117
20241122,114100,2591276700,24700,24750,24750,24700,534
20241122,114000,2578086700,24750,24700,24750,24700,3222
20241122,113900,2498473500,24700,24650,24700,24650,1352
20241122,113800,2465144350,24650,24650,24700,24650,76
20241122,113700,2463268500,24700,24700,24700,24650,268
20241122,113600,2456656650,24700,24700,24700,24600,180
20241122,113500,2452218150,24700,24700,24700,24650,128
20241122,113400,2449059150,24650,24650,24700,24650,838
20241122,113300,2428398550,24650,24700,24700,24650,386
20241122,113200,2418877700,24700,24700,24700,24650,70
20241122,113100,2417149550,24700,24650,24700,24600,1049
20241122,113000,2391279350,24650,24600,24650,24600,66
20241122,112900,2389653300,24650,24650,24650,24600,317
20241122,112800,2381842200,24650,24600,24650,24600,235
20241122,112700,2376055250,24600,24600,24650,24600,227
20241122,112600,2370461400,24600,24650,24650,24600,137
20241122,112500,2367084550,24650,24700,24700,24650,1368
20241122,112400,2333361500,24650,24700,24700,24650,55
20241122,112300,2332003750,24650,24700,24700,24650,216
20241122,112200,2326669300,24700,24650,24700,24600,1758
20241122,112100,2283303750,24650,24650,24650,24600,168
20241122,112000,2279168050,24650,24650,24650,24600,1832
20241122,111900,2234067700,24650,24650,24650,24600,135
20241122,111800,2230740450,24600,24600,24600,24600,166
20241122,111700,2226656850,24600,24600,24650,24550,780
20241122,111600,2207459800,24600,24650,24650,24600,49
20241122,111500,2206253050,24600,24650,24650,24600,352
20241122,111400,2197589050,24650,24600,24650,24600,1056
20241122,111300,2171608550,24650,24650,24650,24650,3
20241122,111200,2171534600,24650,24650,24650,24600,185
20241122,111100,2166974950,24650,24600,24650,24600,21
20241122,111000,2166458050,24650,24650,24650,24600,105
20241122,110900,2163870050,24600,24650,24650,24600,63
20241122,110800,2162318250,24650,24600,24650,24600,132
20241122,110700,2159064750,24600,24650,24650,24600,107
20241122,110600,2156428350,24600,24650,24650,24600,21
20241122,110500,2155911500,24650,24650,24650,24600,190
20241122,110400,2151231100,24650,24600,24650,24600,157
20241122,110300,2147366900,24650,24650,24700,24650,77
20241122,110200,2145466050,24650,24700,24700,24650,11
20241122,110100,2145194850,24700,24650,24700,24600,173
20241122,110000,2140923850,24650,24700,24700,24650,14
20241122,105900,2140578550,24600,24650,24700,24600,2256
20241122,105800,2084905900,24650,24700,24700,24600,85
20241122,105700,2082808850,24700,24650,24700,24600,549
20241122,105600,2069288850,24650,24600,24700,24600,90
20241122,105500,2067066950,24650,24700,24700,24650,8
20241122,105400,2066869600,24650,24650,24700,24650,324
20241122,105300,2058878000,24650,24650,24700,24650,111
20241122,105200,2056140050,24700,24700,24700,24650,192
20241122,105100,2051403850,24650,24600,24650,24600,1263
20241122,105000,2020301600,24650,24650,24650,24600,156
20241122,104900,2016456500,24600,24600,24650,24600,47
20241122,104800,2015298550,24650,24600,24650,24600,1618
20241122,104700,1975435250,24650,24600,24650,24550,2416
20241122,104600,1915957300,24600,24600,24600,24600,27
20241122,104500,1915293100,24550,24550,24600,24550,251
20241122,104400,1909128100,24550,24600,24600,24550,654
20241122,104300,1893072200,24550,24550,24600,24550,76
20241122,104200,1891203200,24600,24550,24600,24550,13
20241122,104100,1890883900,24600,24550,24600,24550,12
20241122,104000,1890589200,24550,24600,24600,24550,269
20241122,103900,1883982050,24600,24600,24600,24550,7
20241122,103800,1883810050,24550,24600,24600,24550,145
20241122,103700,1880243350,24600,24600,24600,24600,214
20241122,103600,1874978950,24650,24550,24650,24550,873
20241122,103500,1853491200,24550,24550,24550,24550,136
20241122,103400,1850152400,24550,24600,24600,24550,188
20241122,103300,1845535100,24550,24550,24600,24550,83
20241122,103200,1843496550,24550,24500,24550,24500,21
20241122,103100,1842981850,24500,24600,24600,24500,42
20241122,103000,1841951050,24500,24550,24600,24500,190
20241122,102900,1837295250,24500,24600,24600,24500,233
20241122,102800,1831580100,24600,24600,24600,24500,165
20241122,102700,1827529250,24600,24550,24600,24550,288
20241122,102600,1820445850,24600,24650,24650,24600,80
20241122,102500,1818476100,24600,24550,24600,24550,638
20241122,102400,1802808500,24550,24550,24550,24550,14
20241122,102300,1802464800,24600,24550,24600,24550,57
20241122,102200,1801062950,24600,24550,24650,24550,354
20241122,102100,1792368500,24550,24550,24600,24550,135
20241122,102000,1789052500,24550,24550,24550,24500,1463
20241122,101900,1753137250,24550,24600,24600,24550,412
20241122,101800,1743004700,24600,24600,24600,24550,85
20241122,101700,1740914550,24550,24650,24650,24550,16
20241122,101600,1740521450,24600,24600,24650,24600,29
20241122,101500,1739807900,24650,24550,24650,24550,909
20241122,101400,1717437550,24550,24550,24550,24550,7
20241122,101300,1717265700,24600,24550,24600,24550,27
20241122,101200,1716602650,24550,24600,24600,24500,1056
20241122,101100,1690701850,24550,24600,24600,24550,314
20241122,101000,1682977900,24600,24600,24600,24550,46
20241122,100900,1681847050,24600,24650,24650,24550,11
20241122,100800,1681576550,24600,24600,24650,24550,314
20241122,100700,1673851050,24600,24600,24600,24600,24
20241122,100600,1673260650,24550,24600,24650,24550,65
20241122,100500,1671662200,24600,24550,24600,24550,30
20241122,100400,1670924800,24600,24550,24600,24550,265
20241122,100300,1664408450,24550,24550,24600,24550,137
20241122,100200,1661044550,24500,24500,24550,24500,115
20241122,100100,1658221950,24550,24550,24550,24550,127
20241122,100000,1655104100,24550,24600,24600,24550,727
20241122,095900,1637251800,24600,24600,24600,24550,539
20241122,095800,1624009900,24600,24600,24650,24550,323
20241122,095700,1616063200,24650,24600,24650,24550,1645
20241122,095600,1575544300,24550,24550,24550,24550,8
20241122,095500,1575347900,24600,24600,24600,24550,1145
20241122,095400,1547222250,24650,24600,24650,24600,1579
20241122,095300,1508377800,24550,24550,24600,24550,168
20241122,095200,1504251150,24550,24550,24550,24550,25
20241122,095100,1503637400,24550,24650,24650,24550,79
20241122,095000,1501694850,24650,24600,24650,24500,1102
20241122,094900,1474626550,24600,24600,24650,24600,58
20241122,094800,1473199600,24600,24650,24650,24600,818
20241122,094700,1453067300,24550,24650,24650,24550,318
20241122,094600,1445252400,24650,24650,24650,24600,238
20241122,094500,1439393200,24650,24550,24650,24550,58
20241122,094400,1437965850,24650,24600,24650,24550,369
20241122,094300,1428895100,24600,24650,24650,24600,623
20241122,094200,1413563950,24650,24650,24650,24600,60
20241122,094100,1412086250,24650,24700,24750,24650,959
20241122,094000,1388426600,24750,24750,24750,24700,172
20241122,093900,1384177700,24750,24700,24800,24700,336
20241122,093800,1375870050,24700,24750,24750,24700,183
20241122,093700,1371349600,24750,24750,24800,24750,1199
20241122,093600,1341673250,24750,24750,24800,24750,2521
20241122,093500,1279260000,24750,24650,24750,24650,330
20241122,093400,1271108950,24650,24650,24650,24650,3
20241122,093300,1271035000,24750,24750,24750,24550,323
20241122,093200,1263081250,24700,24750,24750,24700,159
20241122,093100,1259153550,24750,24750,24750,24750,303
20241122,093000,1251654300,24750,24700,24800,24500,5349
20241122,092900,1119849150,24700,24750,24800,24700,679
20241122,092800,1103048350,24750,24750,24750,24750,5
20241122,092700,1102924600,24750,24700,24750,24700,1060
20241122,092600,1076691050,24750,24750,24800,24750,5429
20241122,092500,942264650,24700,24500,24700,24500,3689
20241122,092400,851264750,24550,24650,24650,24550,3102
20241122,092300,775038500,24650,24650,24650,24600,118
20241122,092200,772133050,24650,24650,24650,24600,280
20241122,092100,765231150,24600,24650,24650,24600,1054
20241122,092000,739252400,24700,24650,24700,24650,2641
20241122,091900,674149750,24650,24650,24700,24650,726
20241122,091800,656225800,24650,24650,24700,24650,1259
20241122,091700,625191350,24600,24650,24650,24600,14
20241122,091600,624846350,24650,24600,24650,24600,213
20241122,091500,619601250,24600,24700,24700,24600,1098
20241122,091400,592585250,24650,24600,24650,24600,3096
20241122,091300,516345250,24600,24550,24600,24550,518
20241122,091200,503628300,24550,24550,24600,24550,133
20241122,091100,500363100,24550,24750,24750,24550,1781
20241122,091000,456620850,24750,24650,24750,24600,5953
20241122,090900,309654150,24650,24550,24650,24550,2732
20241122,090800,242364450,24550,24450,24600,24450,4311
20241122,090700,136508350,24450,24450,24450,24350,513
20241122,090600,123977950,24450,24450,24450,24450,9
20241122,090500,123757900,24400,24400,24450,24400,1031
20241122,090400,98588250,24400,24350,24400,24350,1162
20241122,090300,70242700,24350,24350,24350,24300,269
20241122,090200,63701950,24350,24350,24350,24350,716
20241122,090100,46267350,24350,24300,24350,24300,1047
20241122,090000,20796650,24250,24300,24350,24200,855