KissMeData/042000/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192200,4017981200,23700,23700,23700,23700,4581
20241101,192100,4017981200,23700,23700,23700,23700,0
20241101,192000,4017981200,23700,23700,23700,23700,0
20241101,191900,4017981200,23700,23700,23700,23700,0
20241101,191800,4017981200,23700,23700,23700,23700,0
20241101,191700,4017981200,23700,23700,23700,23700,0
20241101,191600,4017981200,23700,23700,23700,23700,0
20241101,191500,4017981200,23700,23700,23700,23700,0
20241101,191400,4017981200,23700,23700,23700,23700,0
20241101,191300,4017981200,23700,23700,23700,23700,0
20241101,191200,4017981200,23700,23700,23700,23700,0
20241101,191100,4017981200,23700,23700,23700,23700,0
20241101,191000,4017981200,23700,23700,23700,23700,0
20241101,190900,4017981200,23700,23700,23700,23700,0
20241101,190800,4017981200,23700,23700,23700,23700,0
20241101,190700,4017981200,23700,23700,23700,23700,0
20241101,190600,4017981200,23700,23700,23700,23700,0
20241101,190500,4017981200,23700,23700,23700,23700,0
20241101,190400,4017981200,23700,23700,23700,23700,0
20241101,190300,4017981200,23700,23700,23700,23700,0
20241101,190200,4017981200,23700,23700,23700,23700,0
20241101,190100,4017981200,23700,23700,23700,23700,0
20241101,190000,4017981200,23700,23700,23700,23700,0
20241101,185900,4017981200,23700,23700,23700,23700,0
20241101,185800,4017981200,23700,23700,23700,23700,0
20241101,185700,4017981200,23700,23700,23700,23700,0
20241101,185600,4017981200,23700,23700,23700,23700,0
20241101,185500,4017981200,23700,23700,23700,23700,0
20241101,185400,4017981200,23700,23700,23700,23700,0
20241101,185300,4017981200,23700,23700,23700,23700,0
20241101,185200,4017981200,23700,23700,23700,23700,4581
20241101,185100,4017981200,23700,23700,23700,23700,0
20241101,185000,4017981200,23700,23700,23700,23700,0
20241101,184900,4017981200,23700,23700,23700,23700,0
20241101,184800,4017981200,23700,23700,23700,23700,0
20241101,184700,4017981200,23700,23700,23700,23700,0
20241101,184600,4017981200,23700,23700,23700,23700,0
20241101,184500,4017981200,23700,23700,23700,23700,0
20241101,184400,4017981200,23700,23700,23700,23700,0
20241101,184300,4017981200,23700,23700,23700,23700,0
20241101,184200,4017981200,23700,23700,23700,23700,0
20241101,184100,4017981200,23700,23700,23700,23700,0
20241101,184000,4017981200,23700,23700,23700,23700,0
20241101,183900,4017981200,23700,23700,23700,23700,0
20241101,183800,4017981200,23700,23700,23700,23700,0
20241101,183700,4017981200,23700,23700,23700,23700,0
20241101,183600,4017981200,23700,23700,23700,23700,0
20241101,183500,4017981200,23700,23700,23700,23700,0
20241101,183400,4017981200,23700,23700,23700,23700,0
20241101,183300,4017981200,23700,23700,23700,23700,0
20241101,183200,4017981200,23700,23700,23700,23700,0
20241101,183100,4017981200,23700,23700,23700,23700,0
20241101,183000,4017981200,23700,23700,23700,23700,0
20241101,182900,4017981200,23700,23700,23700,23700,0
20241101,182800,4017981200,23700,23700,23700,23700,0
20241101,182700,4017981200,23700,23700,23700,23700,0
20241101,182600,4017981200,23700,23700,23700,23700,0
20241101,182500,4017981200,23700,23700,23700,23700,0
20241101,182400,4017981200,23700,23700,23700,23700,0
20241101,182300,4017981200,23700,23700,23700,23700,0
20241101,182200,4017981200,23700,23700,23700,23700,4581
20241101,182100,4017981200,23700,23700,23700,23700,0
20241101,182000,4017981200,23700,23700,23700,23700,0
20241101,181900,4017981200,23700,23700,23700,23700,0
20241101,181800,4017981200,23700,23700,23700,23700,0
20241101,181700,4017981200,23700,23700,23700,23700,0
20241101,181600,4017981200,23700,23700,23700,23700,0
20241101,181500,4017981200,23700,23700,23700,23700,0
20241101,181400,4017981200,23700,23700,23700,23700,0
20241101,181300,4017981200,23700,23700,23700,23700,0
20241101,181200,4017981200,23700,23700,23700,23700,0
20241101,181100,4017981200,23700,23700,23700,23700,0
20241101,181000,4017981200,23700,23700,23700,23700,0
20241101,180900,4017981200,23700,23700,23700,23700,0
20241101,180800,4017981200,23700,23700,23700,23700,0
20241101,180700,4017981200,23700,23700,23700,23700,0
20241101,180600,4017981200,23700,23700,23700,23700,0
20241101,180500,4017981200,23700,23700,23700,23700,0
20241101,180400,4017981200,23700,23700,23700,23700,0
20241101,180300,4017981200,23700,23700,23700,23700,0
20241101,180200,4017981200,23700,23700,23700,23700,0
20241101,180100,4017981200,23700,23700,23700,23700,0
20241101,180000,4017981200,23700,23700,23700,23700,0
20241101,175900,4017981200,23700,23700,23700,23700,0
20241101,175800,4017981200,23700,23700,23700,23700,0
20241101,175700,4017981200,23700,23700,23700,23700,0
20241101,175600,4017981200,23700,23700,23700,23700,0
20241101,175500,4017981200,23700,23700,23700,23700,0
20241101,175400,4017981200,23700,23700,23700,23700,0
20241101,175300,4017981200,23700,23700,23700,23700,0
20241101,175200,4017981200,23700,23700,23700,23700,4581
20241101,175100,4017981200,23700,23700,23700,23700,0
20241101,175000,4017981200,23700,23700,23700,23700,0
20241101,174900,4017981200,23700,23700,23700,23700,0
20241101,174800,4017981200,23700,23700,23700,23700,0
20241101,174700,4017981200,23700,23700,23700,23700,0
20241101,174600,4017981200,23700,23700,23700,23700,0
20241101,174500,4017981200,23700,23700,23700,23700,0
20241101,174400,4017981200,23700,23700,23700,23700,0
20241101,174300,4017981200,23700,23700,23700,23700,0
20241101,174200,4017981200,23700,23700,23700,23700,0
20241101,174100,4017981200,23700,23700,23700,23700,0
20241101,174000,4017981200,23700,23700,23700,23700,0
20241101,173900,4017981200,23700,23700,23700,23700,0
20241101,173800,4017981200,23700,23700,23700,23700,0
20241101,173700,4017981200,23700,23700,23700,23700,0
20241101,173600,4017981200,23700,23700,23700,23700,0
20241101,173500,4017981200,23700,23700,23700,23700,0
20241101,173400,4017981200,23700,23700,23700,23700,0
20241101,173300,4017981200,23700,23700,23700,23700,0
20241101,173200,4017981200,23700,23700,23700,23700,0
20241101,173100,4017981200,23700,23700,23700,23700,0
20241101,173000,4017981200,23700,23700,23700,23700,0
20241101,172900,4017981200,23700,23700,23700,23700,0
20241101,172800,4017981200,23700,23700,23700,23700,0
20241101,172700,4017981200,23700,23700,23700,23700,0
20241101,172600,4017981200,23700,23700,23700,23700,0
20241101,172500,4017981200,23700,23700,23700,23700,0
20241101,172400,4017981200,23700,23700,23700,23700,0
20241101,172300,4017981200,23700,23700,23700,23700,0
20241101,172200,4017981200,23700,23700,23700,23700,4581
20241101,172100,4017981200,23700,23700,23700,23700,0
20241101,172000,4017981200,23700,23700,23700,23700,0
20241101,171900,4017981200,23700,23700,23700,23700,0
20241101,171800,4017981200,23700,23700,23700,23700,0
20241101,171700,4017981200,23700,23700,23700,23700,0
20241101,171600,4017981200,23700,23700,23700,23700,0
20241101,171500,4017981200,23700,23700,23700,23700,0
20241101,171400,4017981200,23700,23700,23700,23700,0
20241101,171300,4017981200,23700,23700,23700,23700,0
20241101,171200,4017981200,23700,23700,23700,23700,0
20241101,171100,4017981200,23700,23700,23700,23700,0
20241101,171000,4017981200,23700,23700,23700,23700,0
20241101,170900,4017981200,23700,23700,23700,23700,0
20241101,170800,4017981200,23700,23700,23700,23700,0
20241101,170700,4017981200,23700,23700,23700,23700,0
20241101,170600,4017981200,23700,23700,23700,23700,0
20241101,170500,4017981200,23700,23700,23700,23700,0
20241101,170400,4017981200,23700,23700,23700,23700,0
20241101,170300,4017981200,23700,23700,23700,23700,0
20241101,170200,4017981200,23700,23700,23700,23700,0
20241101,170100,4017981200,23700,23700,23700,23700,0
20241101,170000,4017981200,23700,23700,23700,23700,0
20241101,165900,4017981200,23700,23700,23700,23700,0
20241101,165800,4017981200,23700,23700,23700,23700,0
20241101,165700,4017981200,23700,23700,23700,23700,0
20241101,165600,4017981200,23700,23700,23700,23700,0
20241101,165500,4017981200,23700,23700,23700,23700,0
20241101,165400,4017981200,23700,23700,23700,23700,0
20241101,165300,4017981200,23700,23700,23700,23700,0
20241101,165200,4017981200,23700,23700,23700,23700,4581
20241101,165100,4017981200,23700,23700,23700,23700,0
20241101,165000,4017981200,23700,23700,23700,23700,0
20241101,164900,4017981200,23700,23700,23700,23700,0
20241101,164800,4017981200,23700,23700,23700,23700,0
20241101,164700,4017981200,23700,23700,23700,23700,0
20241101,164600,4017981200,23700,23700,23700,23700,0
20241101,164500,4017981200,23700,23700,23700,23700,0
20241101,164400,4017981200,23700,23700,23700,23700,0
20241101,164300,4017981200,23700,23700,23700,23700,0
20241101,164200,4017981200,23700,23700,23700,23700,0
20241101,164100,4017981200,23700,23700,23700,23700,0
20241101,164000,4017981200,23700,23700,23700,23700,0
20241101,163900,4017981200,23700,23700,23700,23700,0
20241101,163800,4017981200,23700,23700,23700,23700,0
20241101,163700,4017981200,23700,23700,23700,23700,0
20241101,163600,4017981200,23700,23700,23700,23700,0
20241101,163500,4017981200,23700,23700,23700,23700,0
20241101,163400,4017981200,23700,23700,23700,23700,0
20241101,163300,4017981200,23700,23700,23700,23700,0
20241101,163200,4017981200,23700,23700,23700,23700,0
20241101,163100,4017981200,23700,23700,23700,23700,0
20241101,163000,4017981200,23700,23700,23700,23700,0
20241101,162900,4017981200,23700,23700,23700,23700,0
20241101,162800,4017981200,23700,23700,23700,23700,0
20241101,162700,4017981200,23700,23700,23700,23700,0
20241101,162600,4017981200,23700,23700,23700,23700,0
20241101,162500,4017981200,23700,23700,23700,23700,0
20241101,162400,4017981200,23700,23700,23700,23700,0
20241101,162300,4017981200,23700,23700,23700,23700,0
20241101,162200,4017981200,23700,23700,23700,23700,4581
20241101,162100,4017981200,23700,23700,23700,23700,0
20241101,162000,4017981200,23700,23700,23700,23700,0
20241101,161900,4017981200,23700,23700,23700,23700,0
20241101,161800,4017981200,23700,23700,23700,23700,0
20241101,161700,4017981200,23700,23700,23700,23700,0
20241101,161600,4017981200,23700,23700,23700,23700,0
20241101,161500,4017981200,23700,23700,23700,23700,0
20241101,161400,4017981200,23700,23700,23700,23700,0
20241101,161300,4017981200,23700,23700,23700,23700,0
20241101,161200,4017981200,23700,23700,23700,23700,0
20241101,161100,4017981200,23700,23700,23700,23700,0
20241101,161000,4017981200,23700,23700,23700,23700,0
20241101,160900,4017981200,23700,23700,23700,23700,0
20241101,160800,4017981200,23700,23700,23700,23700,0
20241101,160700,4017981200,23700,23700,23700,23700,0
20241101,160600,4017981200,23700,23700,23700,23700,0
20241101,160500,4017981200,23700,23700,23700,23700,0
20241101,160400,4017981200,23700,23700,23700,23700,0
20241101,160300,4017981200,23700,23700,23700,23700,0
20241101,160200,4017981200,23700,23700,23700,23700,0
20241101,160100,4017981200,23700,23700,23700,23700,0
20241101,160000,4017981200,23700,23700,23700,23700,0
20241101,155900,4017981200,23700,23700,23700,23700,0
20241101,155800,4017981200,23700,23700,23700,23700,0
20241101,155700,4017981200,23700,23700,23700,23700,0
20241101,155600,4017981200,23700,23700,23700,23700,0
20241101,155500,4017981200,23700,23700,23700,23700,0
20241101,155400,4017981200,23700,23700,23700,23700,0
20241101,155300,4017981200,23700,23700,23700,23700,0
20241101,155200,4017981200,23700,23700,23700,23700,4581
20241101,155100,4017981200,23700,23700,23700,23700,0
20241101,155000,4017981200,23700,23700,23700,23700,0
20241101,154900,4017981200,23700,23700,23700,23700,0
20241101,154800,4017981200,23700,23700,23700,23700,0
20241101,154700,4017981200,23700,23700,23700,23700,0
20241101,154600,4017981200,23700,23700,23700,23700,0
20241101,154500,4017981200,23700,23700,23700,23700,0
20241101,154400,4017981200,23700,23700,23700,23700,0
20241101,154300,4017981200,23700,23700,23700,23700,0
20241101,154200,4017981200,23700,23700,23700,23700,0
20241101,154100,4017981200,23700,23700,23700,23700,0
20241101,154000,4017981200,23700,23700,23700,23700,0
20241101,153900,4017981200,23700,23700,23700,23700,0
20241101,153800,4017981200,23700,23700,23700,23700,0
20241101,153700,4017981200,23700,23700,23700,23700,0
20241101,153600,4017981200,23700,23700,23700,23700,0
20241101,153500,4017981200,23700,23700,23700,23700,0
20241101,153400,4017981200,23700,23700,23700,23700,0
20241101,153300,4017981200,23700,23700,23700,23700,0
20241101,153200,4017981200,23700,23700,23700,23700,0
20241101,153100,4017981200,23700,23700,23700,23700,0
20241101,153000,4017981200,23700,23700,23700,23700,4581
20241101,152900,3909411500,23750,23750,23750,23750,0
20241101,152800,3909411500,23750,23750,23750,23750,0
20241101,152700,3909411500,23750,23750,23750,23750,0
20241101,152600,3909411500,23750,23750,23750,23750,0
20241101,152500,3909411500,23750,23750,23750,23750,0
20241101,152400,3909411500,23750,23750,23750,23750,0
20241101,152300,3909411500,23750,23750,23750,23750,0
20241101,152200,3909411500,23750,23750,23750,23750,0
20241101,152100,3909411500,23750,23750,23750,23750,0
20241101,152000,3909411500,23750,23750,23750,23750,0
20241101,151900,3909411500,23750,23800,23800,23750,792
20241101,151800,3890587750,23800,23800,23800,23750,181
20241101,151700,3886283800,23750,23750,23850,23750,1790
20241101,151600,3843733400,23750,23800,23800,23750,66
20241101,151500,3842165850,23750,23750,23800,23750,497
20241101,151400,3830340150,23750,23800,23800,23750,151
20241101,151300,3826753800,23800,23750,23800,23750,61
20241101,151200,3825304250,23700,23750,23800,23700,169
20241101,151100,3821290400,23750,23750,23750,23750,855
20241101,151000,3800984150,23750,23750,23750,23750,286
20241101,150900,3794191650,23700,23750,23750,23700,755
20241101,150800,3776279650,23750,23750,23750,23750,744
20241101,150700,3758609650,23750,23750,23800,23750,164
20241101,150600,3754713350,23750,23750,23750,23750,467
20241101,150500,3743622100,23750,23750,23800,23750,140
20241101,150400,3740297050,23750,23750,23750,23750,348
20241101,150300,3732032050,23750,23700,23750,23700,179
20241101,150200,3727787700,23700,23800,23800,23700,532
20241101,150100,3715152150,23800,23750,23800,23750,231
20241101,150000,3709655650,23750,23800,23800,23750,187
20241101,145900,3705205450,23750,23750,23750,23750,277
20241101,145800,3698626700,23750,23750,23750,23750,60
20241101,145700,3697201700,23800,23800,23800,23700,2296
20241101,145600,3642712700,23800,23800,23800,23800,150
20241101,145500,3639142700,23800,23800,23850,23800,1575
20241101,145400,3601650650,23800,23850,23850,23800,359
20241101,145300,3593102500,23850,23850,23850,23800,77
20241101,145200,3591268250,23850,23900,23900,23850,263
20241101,145100,3584993800,23900,23850,23900,23850,418
20241101,145000,3575024400,23900,23900,23900,23850,373
20241101,144900,3566111350,23850,23850,23850,23850,39
20241101,144800,3565181200,23850,23850,23900,23850,35
20241101,144700,3564346200,23850,23850,23850,23850,1497
20241101,144600,3528642750,23900,23900,23950,23900,633
20241101,144500,3513510050,23950,23850,23950,23850,720
20241101,144400,3496302050,23850,23900,23900,23850,268
20241101,144300,3489898350,23900,24000,24000,23900,51
20241101,144200,3488675450,24000,23900,24000,23850,345
20241101,144100,3480424400,23900,23900,23950,23900,20
20241101,144000,3479946350,23900,23900,23950,23900,75
20241101,143900,3478153800,23950,23900,23950,23900,237
20241101,143800,3472482000,23900,23900,23900,23900,100
20241101,143700,3470092000,23900,23900,23900,23900,58
20241101,143600,3468705800,23950,23900,23950,23900,145
20241101,143500,3465234550,23850,23900,23900,23850,25
20241101,143400,3464637300,23900,23900,23900,23850,138
20241101,143300,3461342850,23950,23950,24000,23900,333
20241101,143200,3453368900,23900,23950,23950,23850,669
20241101,143100,3437377900,24000,23950,24000,23950,105
20241101,143000,3434860450,23950,23950,24000,23950,111
20241101,142900,3432199050,23900,23950,23950,23900,34
20241101,142800,3431386200,23950,23900,23950,23900,40
20241101,142700,3430429650,23950,23950,23950,23950,45
20241101,142600,3429351900,23900,23950,23950,23900,198
20241101,142500,3424610350,23950,23900,23950,23900,54
20241101,142400,3423317250,24000,23950,24000,23900,85
20241101,142300,3421277700,23900,24000,24000,23900,145
20241101,142200,3417803850,24000,24000,24000,23950,127
20241101,142100,3414757350,24000,23900,24000,23900,158
20241101,142000,3410968300,23900,23950,23950,23900,107
20241101,141900,3408406000,23950,24000,24000,23950,164
20241101,141800,3404472000,24000,23950,24000,23900,292
20241101,141700,3397476350,23950,23950,23950,23950,95
20241101,141600,3395201100,23950,23950,23950,23900,139
20241101,141500,3391876150,23900,23900,23900,23900,147
20241101,141400,3388362850,23900,23900,23900,23900,33
20241101,141300,3387574150,23950,23900,23950,23900,30
20241101,141200,3386857100,23850,23950,23950,23850,1849
20241101,141100,3342735100,23950,23900,23950,23900,125
20241101,141000,3339742800,23900,23950,23950,23900,93
20241101,140900,3337517950,23950,23900,23950,23900,146
20241101,140800,3334028500,23900,23950,23950,23900,88
20241101,140700,3331922350,23950,23900,23950,23900,50
20241101,140600,3330726300,23950,23950,23950,23950,0
20241101,140500,3330726300,23950,23950,23950,23900,119
20241101,140400,3327877750,23950,23950,23950,23900,168
20241101,140300,3323855600,23900,23900,23900,23900,0
20241101,140200,3323855600,23900,23900,23900,23900,172
20241101,140100,3319744800,23900,23900,23900,23900,30
20241101,140000,3319027800,23900,23900,23900,23900,102
20241101,135900,3316590000,23950,23850,23950,23850,208
20241101,135800,3311617100,23900,23900,23900,23900,86
20241101,135700,3309561700,23950,23950,23950,23900,146
20241101,135600,3306066500,23950,23850,23950,23850,70
20241101,135500,3304392050,23850,23850,23950,23850,32
20241101,135400,3303628650,23950,23900,23950,23850,175
20241101,135300,3299445650,23900,23900,23900,23900,8
20241101,135200,3299254450,23900,23900,23900,23900,30
20241101,135100,3298537450,23900,23950,23950,23900,75
20241101,135000,3296742650,23950,23900,23950,23900,185
20241101,134900,3292319450,23900,23900,23950,23900,560
20241101,134800,3278926200,23950,23900,23950,23900,123
20241101,134700,3275981500,23900,23850,23900,23850,457
20241101,134600,3265080600,23900,23850,23900,23850,55
20241101,134500,3263766350,23850,23900,23950,23850,263
20241101,134400,3257477050,23900,23900,23950,23850,50
20241101,134300,3256282050,23900,23900,23900,23900,153
20241101,134200,3252625350,23950,23950,23950,23950,34
20241101,134100,3251811050,23950,23900,23950,23850,670
20241101,134000,3235794550,23900,23900,23900,23900,30
20241101,133900,3235077550,23950,23900,23950,23900,30
20241101,133800,3234360450,23900,23900,23900,23900,29
20241101,133700,3233667350,23900,23900,23900,23900,162
20241101,133600,3229795550,23900,23900,23900,23900,33
20241101,133500,3229006850,23900,23950,23950,23900,110
20241101,133400,3226377350,23950,23950,23950,23900,28
20241101,133300,3225707150,23950,23950,23950,23950,302
20241101,133200,3218474250,23950,23950,23950,23900,474
20241101,133100,3207138450,23950,23900,23950,23900,101
20241101,133000,3204724500,23900,23950,23950,23900,101
20241101,132900,3202310550,23900,23900,23900,23900,199
20241101,132800,3197554450,23900,23900,23900,23900,138
20241101,132700,3194256250,23900,23900,23900,23900,3
20241101,132600,3194184550,23900,23900,23900,23850,840
20241101,132500,3174110800,23900,23950,23950,23900,153
20241101,132400,3170447550,23950,23900,23950,23900,29
20241101,132300,3169754400,23900,23950,23950,23900,345
20241101,132200,3161508850,23950,23950,23950,23950,2
20241101,132100,3161460950,23950,23950,23950,23950,1
20241101,132000,3161437000,23900,23950,23950,23900,127
20241101,131900,3158395500,23900,23950,23950,23850,1875
20241101,131800,3113602850,23950,23900,23950,23900,764
20241101,131700,3095315050,23900,24000,24000,23900,3839
20241101,131600,3003351200,24000,24000,24000,24000,120
20241101,131500,3000471200,24100,24100,24100,24000,638
20241101,131400,2985149800,24100,24100,24100,24000,45
20241101,131300,2984066050,24050,24050,24050,24000,59
20241101,131200,2982647450,24050,24050,24050,24050,1
20241101,131100,2982623400,24050,24050,24050,24050,20
20241101,131000,2982142400,24100,24100,24100,24050,610
20241101,130900,2967464700,24150,24150,24150,24150,1
20241101,130800,2967440550,24150,24150,24150,24150,51
20241101,130700,2966208900,24100,24100,24150,24050,65
20241101,130600,2964644000,24100,24100,24100,24100,0
20241101,130500,2964644000,24100,24100,24100,24100,91
20241101,130400,2962450900,24150,24100,24150,24100,94
20241101,130300,2960183450,24100,24150,24150,24100,235
20241101,130200,2954517600,24200,24150,24200,24100,542
20241101,130100,2941445300,24100,24150,24150,24100,42
20241101,130000,2940431150,24200,24200,24200,24200,1
20241101,125900,2940406950,24150,24150,24150,24150,0
20241101,125800,2940406950,24150,24150,24150,24150,9
20241101,125700,2940189600,24150,24100,24150,24100,135
20241101,125600,2936932450,24100,24100,24100,24100,2
20241101,125500,2936884250,24150,24050,24150,24050,234
20241101,125400,2931238700,24050,24050,24150,24050,110
20241101,125300,2928591000,24050,24150,24150,24050,15
20241101,125200,2928230150,24150,24150,24150,24150,49
20241101,125100,2927046800,24150,24150,24150,24150,792
20241101,125000,2907920000,24150,24100,24150,24100,68
20241101,124900,2906278550,24100,24100,24100,24100,97
20241101,124800,2903940850,24100,24100,24100,24100,90
20241101,124700,2901771850,24100,24100,24150,24100,23
20241101,124600,2901217500,24100,24100,24150,24050,247
20241101,124500,2895255650,24150,24100,24150,24100,31
20241101,124400,2894508500,24100,24100,24100,24000,86
20241101,124300,2892440950,24000,24000,24000,24000,20
20241101,124200,2891960950,24000,24000,24000,24000,21
20241101,124100,2891456950,24100,24100,24100,24100,0
20241101,124000,2891456950,24100,24100,24100,24100,52
20241101,123900,2890203750,24100,24100,24100,24100,99
20241101,123800,2887817850,24050,24050,24050,24050,5
20241101,123700,2887697600,24050,24050,24050,24050,0
20241101,123600,2887697600,24050,24050,24050,24050,237
20241101,123500,2881997750,24000,24050,24050,24000,22
20241101,123400,2881469700,24000,24000,24000,24000,0
20241101,123300,2881469700,24000,24000,24000,24000,45
20241101,123200,2880389700,24000,24000,24000,24000,415
20241101,123100,2870429700,24050,24000,24100,24000,455
20241101,123000,2859486800,24000,24000,24000,24000,37
20241101,122900,2858598800,24000,24000,24000,24000,20
20241101,122800,2858118800,24000,24050,24050,24000,47
20241101,122700,2856988950,24050,24050,24050,24050,0
20241101,122600,2856988950,24050,24150,24150,24050,61
20241101,122500,2855515900,24150,24000,24150,24000,433
20241101,122400,2845123450,24100,24100,24100,24050,361
20241101,122300,2836439850,24150,24150,24150,24150,56
20241101,122200,2835087450,24150,24050,24150,24050,9
20241101,122100,2834870900,24050,24050,24150,24050,68
20241101,122000,2833232100,24050,24050,24050,24000,91
20241101,121900,2831043600,24150,24100,24150,24100,100
20241101,121800,2828631100,24050,24100,24100,24000,151
20241101,121700,2824997750,24100,24050,24100,24050,98
20241101,121600,2822638500,24100,24200,24200,24100,115
20241101,121500,2819861500,24250,24150,24250,24150,876
20241101,121400,2798644900,24200,24150,24200,24150,580
20241101,121300,2784609300,24150,24050,24150,23950,1348
20241101,121200,2752101300,24100,24100,24100,24100,1
20241101,121100,2752077200,24050,24000,24050,24000,132
20241101,121000,2748903550,24000,24050,24050,24000,136
20241101,120900,2745634500,24050,24000,24050,23950,167
20241101,120800,2741623350,24000,24000,24000,24000,0
20241101,120700,2741623350,24000,24000,24000,24000,149
20241101,120600,2738047350,24000,24050,24050,24000,10
20241101,120500,2737807100,24050,24050,24050,24050,46
20241101,120400,2736700800,24050,24050,24050,24050,53
20241101,120300,2735426150,24050,24050,24050,24050,88
20241101,120200,2733309750,24000,24000,24000,24000,3
20241101,120100,2733237750,23950,24000,24000,23950,15
20241101,120000,2732878450,24000,24000,24050,24000,58
20241101,115900,2731484600,24000,23950,24000,23950,129
20241101,115800,2728389600,23950,23950,23950,23950,0
20241101,115700,2728389600,23950,23950,23950,23950,0
20241101,115600,2728389600,23950,23950,23950,23950,0
20241101,115500,2728389600,23950,24000,24000,23950,46
20241101,115400,2727285650,23950,23950,23950,23950,90
20241101,115300,2725130150,23950,23950,23950,23950,2
20241101,115200,2725082250,23950,23950,23950,23950,356
20241101,115100,2716556050,23950,23950,23950,23950,0
20241101,115000,2716556050,23950,23950,23950,23900,412
20241101,114900,2706706650,24000,24050,24050,24000,409
20241101,114800,2696890400,24050,24050,24100,24050,231
20241101,114700,2691333000,24000,24000,24000,24000,1
20241101,114600,2691309000,24000,24000,24000,24000,13
20241101,114500,2690997000,24000,24050,24050,24000,14
20241101,114400,2690660750,24100,24000,24100,24000,71
20241101,114300,2688956550,24050,24150,24150,24050,453
20241101,114200,2678055650,24050,24150,24150,24050,11
20241101,114100,2677790100,24150,24100,24150,24100,30
20241101,114000,2677065800,24150,24150,24150,24150,10
20241101,113900,2676824300,24150,24100,24200,24050,271
20241101,113800,2670285050,24150,24000,24150,24000,858
20241101,113700,2649660600,24000,24000,24000,24000,20
20241101,113600,2649180600,24000,24000,24000,24000,10
20241101,113500,2648940600,23900,23950,23950,23900,1544
20241101,113400,2612038800,24000,24000,24050,24000,133
20241101,113300,2608846750,24000,24000,24000,24000,107
20241101,113200,2606278750,24000,23950,24000,23900,51
20241101,113100,2605056450,23950,23950,23950,23950,10
20241101,113000,2604816950,23950,23950,23950,23950,350
20241101,112900,2596434450,24000,24000,24000,24000,289
20241101,112800,2589498450,23900,24000,24000,23900,39
20241101,112700,2588565350,24000,23950,24000,23950,22
20241101,112600,2588038400,23950,23900,23950,23900,79
20241101,112500,2586150100,23900,23900,23950,23900,641
20241101,112400,2570802950,23900,23850,23900,23850,207
20241101,112300,2565856450,23850,23850,23850,23850,50
20241101,112200,2564663950,23850,23900,23900,23850,122
20241101,112100,2561754150,23900,23900,23900,23900,2
20241101,112000,2561706350,23900,23900,23900,23900,256
20241101,111900,2555587950,23900,23850,23900,23800,323
20241101,111800,2547889400,23850,23950,23950,23850,633
20241101,111700,2532768550,23950,23900,23950,23900,59
20241101,111600,2531357450,23950,23950,23950,23950,15
20241101,111500,2530998200,23950,23950,23950,23950,70
20241101,111400,2529321700,24000,23950,24000,23900,153
20241101,111300,2525659800,23950,23950,23950,23950,20
20241101,111200,2525180800,23950,23950,23950,23950,0
20241101,111100,2525180800,23950,23950,23950,23950,15
20241101,111000,2524821550,23950,23950,23950,23950,2
20241101,110900,2524773650,23950,23900,24000,23900,433
20241101,110800,2514403050,23900,23850,23900,23850,897
20241101,110700,2493008850,23900,23900,23900,23900,1
20241101,110600,2492984950,23850,23850,23900,23850,189
20241101,110500,2488470800,23850,23900,23900,23750,2668
20241101,110400,2425017050,23900,23900,23900,23900,433
20241101,110300,2414668350,23900,23900,23900,23900,152
20241101,110200,2411035550,23900,23950,24000,23900,986
20241101,110100,2387419800,24050,23950,24050,23950,66
20241101,110000,2385833100,23950,23950,24000,23950,604
20241101,105900,2371349100,24000,24000,24000,24000,63
20241101,105800,2369837100,24000,24000,24000,24000,43
20241101,105700,2368805100,24000,24000,24000,24000,130
20241101,105600,2365685100,24000,23950,24000,23950,11
20241101,105500,2365421350,23950,23950,23950,23950,6
20241101,105400,2365277650,23950,24000,24000,23950,488
20241101,105300,2353583100,23950,23950,23950,23950,117
20241101,105200,2350780950,23950,23950,23950,23950,0
20241101,105100,2350780950,23950,23950,23950,23900,586
20241101,105000,2336748400,23950,24000,24000,23950,382
20241101,104900,2327598150,24000,24000,24000,24000,40
20241101,104800,2326638150,23950,23950,23950,23950,149
20241101,104700,2323069600,23950,23950,23950,23950,254
20241101,104600,2316986300,23950,24000,24000,23950,141
20241101,104500,2313606600,24000,24000,24000,24000,1232
20241101,104400,2284038600,24050,24000,24050,24000,44
20241101,104300,2282982450,24000,24050,24050,24000,544
20241101,104200,2269900700,24050,24000,24050,23950,10
20241101,104100,2269660550,24000,24000,24000,24000,122
20241101,104000,2266732550,24000,24000,24000,23950,89
20241101,103900,2264598050,23950,24000,24000,23950,1053
20241101,103800,2239349900,24050,24100,24100,24050,935
20241101,103700,2216858050,24100,24150,24150,24050,291
20241101,103600,2209848350,24050,24050,24150,24050,175
20241101,103500,2205628800,24100,24150,24150,24100,760
20241101,103400,2187309750,24150,24200,24200,24150,579
20241101,103300,2173316200,24200,24300,24350,24200,1753
20241101,103200,2130747150,24350,24300,24350,24250,957
20241101,103100,2107486350,24300,24300,24300,24250,544
20241101,103000,2094269050,24250,24300,24300,24250,826
20241101,102900,2074203650,24250,24250,24300,24250,300
20241101,102800,2066925900,24300,24300,24300,24250,494
20241101,102700,2054931100,24250,24200,24250,24200,2211
20241101,102600,2001349550,24150,24150,24150,24100,226
20241101,102500,1995896750,24050,24150,24150,24050,47
20241101,102400,1994765800,24150,24150,24150,24100,582
20241101,102300,1980720350,24200,24150,24200,24100,1851
20241101,102200,1936049800,24150,24200,24200,24150,185
20241101,102100,1931580900,24150,24100,24150,24100,465
20241101,102000,1920351400,24150,24150,24150,24100,315
20241101,101900,1912744250,24200,24300,24300,24150,2389
20241101,101800,1854862900,24300,24200,24350,24150,6714
20241101,101700,1692271950,24200,24050,24200,24000,2503
20241101,101600,1631921950,24050,24050,24050,24000,1319
20241101,101500,1600258250,24050,24000,24050,24000,2163
20241101,101400,1548328450,23950,23800,23950,23750,6320
20241101,101300,1397564900,23800,23650,23800,23650,267
20241101,101200,1391235300,23750,23700,23750,23700,607
20241101,101100,1376828850,23700,23700,23700,23650,193
20241101,101000,1372262300,23700,23800,23800,23650,1551
20241101,100900,1335493600,23800,23700,23800,23700,1848
20241101,100800,1291584100,23750,23800,23800,23700,578
20241101,100700,1277872100,23750,23750,23800,23750,221
20241101,100600,1272618700,23750,23750,23800,23700,715
20241101,100500,1255635650,23750,23750,23800,23750,1090
20241101,100400,1229748100,23750,23650,23750,23650,2901
20241101,100300,1161004450,23650,23650,23650,23650,139
20241101,100200,1157717100,23650,23650,23650,23600,1002
20241101,100100,1134019900,23650,23650,23700,23650,1273
20241101,100000,1103913250,23650,23700,23700,23650,87
20241101,095900,1101855650,23600,23600,23600,23600,1000
20241101,095800,1078255650,23600,23600,23700,23600,524
20241101,095700,1065888800,23600,23650,23650,23600,157
20241101,095600,1062183300,23650,23650,23650,23600,390
20241101,095500,1052969050,23650,23650,23650,23600,253
20241101,095400,1046986100,23650,23600,23650,23600,514
20241101,095300,1034846250,23550,23600,23600,23550,538
20241101,095200,1022174500,23600,23550,23600,23550,261
20241101,095100,1016026750,23550,23550,23550,23550,32
20241101,095000,1015273150,23600,23600,23600,23600,11
20241101,094900,1015013550,23650,23650,23650,23500,5054
20241101,094800,896044750,23650,23650,23700,23600,165
20241101,094700,892150400,23650,23650,23650,23650,14
20241101,094600,891819300,23700,23650,23700,23600,908
20241101,094500,870385900,23600,23650,23650,23600,133
20241101,094400,867246750,23600,23700,23700,23600,180
20241101,094300,862989300,23700,23700,23700,23650,20
20241101,094200,862516050,23700,23650,23700,23650,469
20241101,094100,851421400,23650,23650,23650,23650,12
20241101,094000,851137600,23700,23650,23700,23650,114
20241101,093900,848440750,23650,23700,23700,23650,577
20241101,093800,834793650,23700,23750,23750,23700,333
20241101,093700,826901500,23750,23700,23800,23700,821
20241101,093600,807442400,23850,23750,23850,23700,952
20241101,093500,784797100,23800,23700,23800,23700,639
20241101,093400,769605150,23750,23750,23800,23750,228
20241101,093300,764184900,23800,23800,23850,23800,57
20241101,093200,762827800,23850,23800,23850,23800,714
20241101,093100,745808400,23750,23750,23750,23750,230
20241101,093000,740345900,23750,23700,23750,23700,16
20241101,092900,739966000,23650,23650,23650,23650,1666
20241101,092800,700565100,23650,23650,23650,23600,1664
20241101,092700,661236500,23700,23650,23700,23650,1099
20241101,092600,635197200,23650,23600,23650,23550,2447
20241101,092500,577459550,23600,23600,23600,23600,331
20241101,092400,569647950,23550,23550,23600,23550,166
20241101,092300,565738350,23650,23650,23650,23550,1752
20241101,092200,524394500,23600,23650,23650,23600,200
20241101,092100,519667000,23650,23650,23650,23650,120
20241101,092000,516829000,23700,23700,23700,23600,844
20241101,091900,496876950,23700,23750,23750,23700,454
20241101,091800,486116650,23750,23800,23800,23750,223
20241101,091700,480820250,23750,23750,23800,23700,144
20241101,091600,477397700,23800,23700,23800,23700,1114
20241101,091500,450944700,23700,23700,23750,23650,339
20241101,091400,442913850,23700,23700,23750,23700,598
20241101,091300,428727600,23650,23700,23700,23650,231
20241101,091200,423255500,23700,23650,23750,23650,106
20241101,091100,420747800,23650,23600,23650,23600,472
20241101,091000,409591150,23650,23650,23650,23600,204
20241101,090900,404772850,23600,23750,23750,23600,945
20241101,090800,382426200,23700,23700,23750,23700,359
20241101,090700,373917500,23700,23650,23700,23600,1325
20241101,090600,342601950,23650,23600,23700,23600,554
20241101,090500,329501000,23550,23650,23700,23550,1945
20241101,090400,283636000,23650,23800,23800,23650,1279
20241101,090300,253302350,23850,23550,23850,23500,2385
20241101,090200,196878600,23700,23550,23700,23500,2466
20241101,090100,138875750,23600,23600,23600,23500,1405
20241101,090000,105822750,23550,23750,23750,23550,4364