KissMeData/033100/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191400,17342043050,22700,22700,22700,22700,11042
20231124,191300,17342043050,22700,22700,22700,22700,0
20231124,191200,17342043050,22700,22700,22700,22700,0
20231124,191100,17342043050,22700,22700,22700,22700,0
20231124,191000,17342043050,22700,22700,22700,22700,0
20231124,190900,17342043050,22700,22700,22700,22700,0
20231124,190800,17342043050,22700,22700,22700,22700,0
20231124,190700,17342043050,22700,22700,22700,22700,0
20231124,190600,17342043050,22700,22700,22700,22700,0
20231124,190500,17342043050,22700,22700,22700,22700,0
20231124,190400,17342043050,22700,22700,22700,22700,0
20231124,190300,17342043050,22700,22700,22700,22700,0
20231124,190200,17342043050,22700,22700,22700,22700,0
20231124,190100,17342043050,22700,22700,22700,22700,0
20231124,190000,17342043050,22700,22700,22700,22700,0
20231124,185900,17342043050,22700,22700,22700,22700,0
20231124,185800,17342043050,22700,22700,22700,22700,0
20231124,185700,17342043050,22700,22700,22700,22700,0
20231124,185600,17342043050,22700,22700,22700,22700,0
20231124,185500,17342043050,22700,22700,22700,22700,0
20231124,185400,17342043050,22700,22700,22700,22700,0
20231124,185300,17342043050,22700,22700,22700,22700,0
20231124,185200,17342043050,22700,22700,22700,22700,0
20231124,185100,17342043050,22700,22700,22700,22700,0
20231124,185000,17342043050,22700,22700,22700,22700,0
20231124,184900,17342043050,22700,22700,22700,22700,0
20231124,184800,17342043050,22700,22700,22700,22700,0
20231124,184700,17342043050,22700,22700,22700,22700,0
20231124,184600,17342043050,22700,22700,22700,22700,0
20231124,184500,17342043050,22700,22700,22700,22700,0
20231124,184400,17342043050,22700,22700,22700,22700,11042
20231124,184300,17342043050,22700,22700,22700,22700,0
20231124,184200,17342043050,22700,22700,22700,22700,0
20231124,184100,17342043050,22700,22700,22700,22700,0
20231124,184000,17342043050,22700,22700,22700,22700,0
20231124,183900,17342043050,22700,22700,22700,22700,0
20231124,183800,17342043050,22700,22700,22700,22700,0
20231124,183700,17342043050,22700,22700,22700,22700,0
20231124,183600,17342043050,22700,22700,22700,22700,0
20231124,183500,17342043050,22700,22700,22700,22700,0
20231124,183400,17342043050,22700,22700,22700,22700,0
20231124,183300,17342043050,22700,22700,22700,22700,0
20231124,183200,17342043050,22700,22700,22700,22700,0
20231124,183100,17342043050,22700,22700,22700,22700,0
20231124,183000,17342043050,22700,22700,22700,22700,0
20231124,182900,17342043050,22700,22700,22700,22700,0
20231124,182800,17342043050,22700,22700,22700,22700,0
20231124,182700,17342043050,22700,22700,22700,22700,0
20231124,182600,17342043050,22700,22700,22700,22700,0
20231124,182500,17342043050,22700,22700,22700,22700,0
20231124,182400,17342043050,22700,22700,22700,22700,0
20231124,182300,17342043050,22700,22700,22700,22700,0
20231124,182200,17342043050,22700,22700,22700,22700,0
20231124,182100,17342043050,22700,22700,22700,22700,0
20231124,182000,17342043050,22700,22700,22700,22700,0
20231124,181900,17342043050,22700,22700,22700,22700,0
20231124,181800,17342043050,22700,22700,22700,22700,0
20231124,181700,17342043050,22700,22700,22700,22700,0
20231124,181600,17342043050,22700,22700,22700,22700,0
20231124,181500,17342043050,22700,22700,22700,22700,0
20231124,181400,17342043050,22700,22700,22700,22700,11042
20231124,181300,17342043050,22700,22700,22700,22700,0
20231124,181200,17342043050,22700,22700,22700,22700,0
20231124,181100,17342043050,22700,22700,22700,22700,0
20231124,181000,17342043050,22700,22700,22700,22700,0
20231124,180900,17342043050,22700,22700,22700,22700,0
20231124,180800,17342043050,22700,22700,22700,22700,0
20231124,180700,17342043050,22700,22700,22700,22700,0
20231124,180600,17342043050,22700,22700,22700,22700,0
20231124,180500,17342043050,22700,22700,22700,22700,0
20231124,180400,17342043050,22700,22700,22700,22700,0
20231124,180300,17342043050,22700,22700,22700,22700,0
20231124,180200,17342043050,22700,22700,22700,22700,0
20231124,180100,17342043050,22700,22700,22700,22700,0
20231124,180000,17342043050,22700,22700,22700,22700,0
20231124,175900,17342043050,22700,22700,22700,22700,0
20231124,175800,17342043050,22700,22700,22700,22700,0
20231124,175700,17342043050,22700,22700,22700,22700,0
20231124,175600,17342043050,22700,22700,22700,22700,0
20231124,175500,17342043050,22700,22700,22700,22700,0
20231124,175400,17342043050,22700,22700,22700,22700,0
20231124,175300,17342043050,22700,22700,22700,22700,0
20231124,175200,17342043050,22700,22700,22700,22700,0
20231124,175100,17342043050,22700,22700,22700,22700,0
20231124,175000,17342043050,22700,22700,22700,22700,0
20231124,174900,17342043050,22700,22700,22700,22700,0
20231124,174800,17342043050,22700,22700,22700,22700,0
20231124,174700,17342043050,22700,22700,22700,22700,0
20231124,174600,17342043050,22700,22700,22700,22700,0
20231124,174500,17342043050,22700,22700,22700,22700,0
20231124,174400,17342043050,22700,22700,22700,22700,11042
20231124,174300,17342043050,22700,22700,22700,22700,0
20231124,174200,17342043050,22700,22700,22700,22700,0
20231124,174100,17342043050,22700,22700,22700,22700,0
20231124,174000,17342043050,22700,22700,22700,22700,0
20231124,173900,17342043050,22700,22700,22700,22700,0
20231124,173800,17342043050,22700,22700,22700,22700,0
20231124,173700,17342043050,22700,22700,22700,22700,0
20231124,173600,17342043050,22700,22700,22700,22700,0
20231124,173500,17342043050,22700,22700,22700,22700,0
20231124,173400,17342043050,22700,22700,22700,22700,0
20231124,173300,17342043050,22700,22700,22700,22700,0
20231124,173200,17342043050,22700,22700,22700,22700,0
20231124,173100,17342043050,22700,22700,22700,22700,0
20231124,173000,17342043050,22700,22700,22700,22700,0
20231124,172900,17342043050,22700,22700,22700,22700,0
20231124,172800,17342043050,22700,22700,22700,22700,0
20231124,172700,17342043050,22700,22700,22700,22700,0
20231124,172600,17342043050,22700,22700,22700,22700,0
20231124,172500,17342043050,22700,22700,22700,22700,0
20231124,172400,17342043050,22700,22700,22700,22700,0
20231124,172300,17342043050,22700,22700,22700,22700,0
20231124,172200,17342043050,22700,22700,22700,22700,0
20231124,172100,17342043050,22700,22700,22700,22700,0
20231124,172000,17342043050,22700,22700,22700,22700,0
20231124,171900,17342043050,22700,22700,22700,22700,0
20231124,171800,17342043050,22700,22700,22700,22700,0
20231124,171700,17342043050,22700,22700,22700,22700,0
20231124,171600,17342043050,22700,22700,22700,22700,0
20231124,171500,17342043050,22700,22700,22700,22700,0
20231124,171400,17342043050,22700,22700,22700,22700,11042
20231124,171300,17342043050,22700,22700,22700,22700,0
20231124,171200,17342043050,22700,22700,22700,22700,0
20231124,171100,17342043050,22700,22700,22700,22700,0
20231124,171000,17342043050,22700,22700,22700,22700,0
20231124,170900,17342043050,22700,22700,22700,22700,0
20231124,170800,17342043050,22700,22700,22700,22700,0
20231124,170700,17342043050,22700,22700,22700,22700,0
20231124,170600,17342043050,22700,22700,22700,22700,0
20231124,170500,17342043050,22700,22700,22700,22700,0
20231124,170400,17342043050,22700,22700,22700,22700,0
20231124,170300,17342043050,22700,22700,22700,22700,0
20231124,170200,17342043050,22700,22700,22700,22700,0
20231124,170100,17342043050,22700,22700,22700,22700,0
20231124,170000,17342043050,22700,22700,22700,22700,0
20231124,165900,17342043050,22700,22700,22700,22700,0
20231124,165800,17342043050,22700,22700,22700,22700,0
20231124,165700,17342043050,22700,22700,22700,22700,0
20231124,165600,17342043050,22700,22700,22700,22700,0
20231124,165500,17342043050,22700,22700,22700,22700,0
20231124,165400,17342043050,22700,22700,22700,22700,0
20231124,165300,17342043050,22700,22700,22700,22700,0
20231124,165200,17342043050,22700,22700,22700,22700,0
20231124,165100,17342043050,22700,22700,22700,22700,0
20231124,165000,17342043050,22700,22700,22700,22700,0
20231124,164900,17342043050,22700,22700,22700,22700,0
20231124,164800,17342043050,22700,22700,22700,22700,0
20231124,164700,17342043050,22700,22700,22700,22700,0
20231124,164600,17342043050,22700,22700,22700,22700,0
20231124,164500,17342043050,22700,22700,22700,22700,0
20231124,164400,17342043050,22700,22700,22700,22700,11042
20231124,164300,17342043050,22700,22700,22700,22700,0
20231124,164200,17342043050,22700,22700,22700,22700,0
20231124,164100,17342043050,22700,22700,22700,22700,0
20231124,164000,17342043050,22700,22700,22700,22700,0
20231124,163900,17342043050,22700,22700,22700,22700,0
20231124,163800,17342043050,22700,22700,22700,22700,0
20231124,163700,17342043050,22700,22700,22700,22700,0
20231124,163600,17342043050,22700,22700,22700,22700,0
20231124,163500,17342043050,22700,22700,22700,22700,0
20231124,163400,17342043050,22700,22700,22700,22700,0
20231124,163300,17342043050,22700,22700,22700,22700,0
20231124,163200,17342043050,22700,22700,22700,22700,0
20231124,163100,17342043050,22700,22700,22700,22700,0
20231124,163000,17342043050,22700,22700,22700,22700,0
20231124,162900,17342043050,22700,22700,22700,22700,0
20231124,162800,17342043050,22700,22700,22700,22700,0
20231124,162700,17342043050,22700,22700,22700,22700,0
20231124,162600,17342043050,22700,22700,22700,22700,0
20231124,162500,17342043050,22700,22700,22700,22700,0
20231124,162400,17342043050,22700,22700,22700,22700,0
20231124,162300,17342043050,22700,22700,22700,22700,0
20231124,162200,17342043050,22700,22700,22700,22700,0
20231124,162100,17342043050,22700,22700,22700,22700,0
20231124,162000,17342043050,22700,22700,22700,22700,0
20231124,161900,17342043050,22700,22700,22700,22700,0
20231124,161800,17342043050,22700,22700,22700,22700,0
20231124,161700,17342043050,22700,22700,22700,22700,0
20231124,161600,17342043050,22700,22700,22700,22700,0
20231124,161500,17342043050,22700,22700,22700,22700,0
20231124,161400,17342043050,22700,22700,22700,22700,11042
20231124,161300,17342043050,22700,22700,22700,22700,0
20231124,161200,17342043050,22700,22700,22700,22700,0
20231124,161100,17342043050,22700,22700,22700,22700,0
20231124,161000,17342043050,22700,22700,22700,22700,0
20231124,160900,17342043050,22700,22700,22700,22700,0
20231124,160800,17342043050,22700,22700,22700,22700,0
20231124,160700,17342043050,22700,22700,22700,22700,0
20231124,160600,17342043050,22700,22700,22700,22700,0
20231124,160500,17342043050,22700,22700,22700,22700,0
20231124,160400,17342043050,22700,22700,22700,22700,0
20231124,160300,17342043050,22700,22700,22700,22700,0
20231124,160200,17342043050,22700,22700,22700,22700,0
20231124,160100,17342043050,22700,22700,22700,22700,0
20231124,160000,17342043050,22700,22700,22700,22700,0
20231124,155900,17342043050,22700,22700,22700,22700,0
20231124,155800,17342043050,22700,22700,22700,22700,0
20231124,155700,17342043050,22700,22700,22700,22700,0
20231124,155600,17342043050,22700,22700,22700,22700,0
20231124,155500,17342043050,22700,22700,22700,22700,0
20231124,155400,17342043050,22700,22700,22700,22700,0
20231124,155300,17342043050,22700,22700,22700,22700,0
20231124,155200,17342043050,22700,22700,22700,22700,0
20231124,155100,17342043050,22700,22700,22700,22700,0
20231124,155000,17342043050,22700,22700,22700,22700,0
20231124,154900,17342043050,22700,22700,22700,22700,0
20231124,154800,17342043050,22700,22700,22700,22700,0
20231124,154700,17342043050,22700,22700,22700,22700,0
20231124,154600,17342043050,22700,22700,22700,22700,0
20231124,154500,17342043050,22700,22700,22700,22700,0
20231124,154400,17342043050,22700,22700,22700,22700,11042
20231124,154300,17342043050,22700,22700,22700,22700,0
20231124,154200,17342043050,22700,22700,22700,22700,0
20231124,154100,17342043050,22700,22700,22700,22700,0
20231124,154000,17342043050,22700,22700,22700,22700,0
20231124,153900,17342043050,22700,22700,22700,22700,0
20231124,153800,17342043050,22700,22700,22700,22700,0
20231124,153700,17342043050,22700,22700,22700,22700,0
20231124,153600,17342043050,22700,22700,22700,22700,0
20231124,153500,17342043050,22700,22700,22700,22700,0
20231124,153400,17342043050,22700,22700,22700,22700,0
20231124,153300,17342043050,22700,22700,22700,22700,0
20231124,153200,17342043050,22700,22700,22700,22700,0
20231124,153100,17342043050,22700,22700,22700,22700,0
20231124,153000,17342043050,22700,22700,22700,22700,11042
20231124,152900,17091389650,22700,22700,22700,22700,0
20231124,152800,17091389650,22700,22700,22700,22700,0
20231124,152700,17091389650,22700,22700,22700,22700,0
20231124,152600,17091389650,22700,22700,22700,22700,0
20231124,152500,17091389650,22700,22700,22700,22700,0
20231124,152400,17091389650,22700,22700,22700,22700,0
20231124,152300,17091389650,22700,22700,22700,22700,0
20231124,152200,17091389650,22700,22700,22700,22700,0
20231124,152100,17091389650,22700,22700,22700,22700,0
20231124,152000,17091389650,22700,22700,22700,22700,0
20231124,151900,17091389650,22700,22600,22700,22600,3243
20231124,151800,17017936600,22650,22650,22650,22600,1986
20231124,151700,16973052050,22600,22600,22600,22600,369
20231124,151600,16964712650,22650,22600,22650,22600,1369
20231124,151500,16933771750,22600,22600,22650,22600,804
20231124,151400,16915596100,22650,22650,22650,22600,418
20231124,151300,16906147900,22650,22600,22650,22600,382
20231124,151200,16897514150,22600,22600,22650,22600,420
20231124,151100,16888015550,22600,22600,22650,22600,597
20231124,151000,16874523300,22650,22600,22650,22600,311
20231124,150900,16867486700,22550,22600,22650,22550,857
20231124,150800,16848110250,22600,22650,22650,22600,367
20231124,150700,16839811000,22600,22600,22650,22600,169
20231124,150600,16835991500,22550,22650,22700,22550,2560
20231124,150500,16778085900,22700,22650,22700,22650,289
20231124,150400,16771539950,22650,22650,22700,22650,485
20231124,150300,16760552600,22650,22600,22700,22600,1181
20231124,150200,16733806050,22600,22600,22650,22600,277
20231124,150100,16727535850,22600,22600,22650,22600,169
20231124,150000,16723716000,22600,22600,22700,22600,452
20231124,145900,16713469350,22600,22600,22650,22600,216
20231124,145800,16708586750,22600,22650,22700,22600,831
20231124,145700,16689771000,22650,22650,22700,22600,547
20231124,145600,16677367600,22600,22600,22600,22600,213
20231124,145500,16672553800,22650,22650,22650,22600,714
20231124,145400,16656384350,22650,22600,22700,22600,909
20231124,145300,16635789900,22600,22600,22650,22600,183
20231124,145200,16631646500,22600,22600,22700,22600,119
20231124,145100,16628955550,22600,22600,22700,22600,461
20231124,145000,16618515200,22600,22600,22650,22600,2034
20231124,144900,16572517900,22600,22600,22650,22600,379
20231124,144800,16563942200,22600,22600,22700,22600,676
20231124,144700,16548638550,22600,22600,22600,22600,826
20231124,144600,16529970950,22600,22650,22650,22600,314
20231124,144500,16522867950,22650,22650,22700,22600,452
20231124,144400,16512619900,22650,22650,22700,22650,233
20231124,144300,16507337450,22650,22650,22700,22650,449
20231124,144200,16497156150,22650,22650,22700,22650,529
20231124,144100,16485154600,22650,22650,22650,22650,229
20231124,144000,16479967750,22650,22650,22650,22650,263
20231124,143900,16474010800,22650,22650,22750,22650,555
20231124,143800,16461410700,22650,22700,22700,22650,805
20231124,143700,16443139150,22700,22750,22750,22700,782
20231124,143600,16425360000,22750,22650,22750,22650,1586
20231124,143500,16389302000,22650,22700,22750,22650,555
20231124,143400,16376703200,22700,22700,22750,22700,188
20231124,143300,16372435450,22700,22700,22800,22700,1410
20231124,143200,16340366500,22650,22700,22750,22650,1059
20231124,143100,16316324000,22750,22700,22750,22700,621
20231124,143000,16302219250,22700,22750,22750,22650,2202
20231124,142900,16252173750,22750,22600,22800,22600,10195
20231124,142800,16020645400,22600,22600,22600,22600,225
20231124,142700,16015560400,22600,22650,22650,22550,1235
20231124,142600,15987611250,22650,22600,22650,22550,423
20231124,142500,15978051900,22600,22600,22650,22600,270
20231124,142400,15971948400,22600,22550,22650,22550,1687
20231124,142300,15933745200,22600,22600,22600,22550,251
20231124,142200,15928080100,22550,22600,22650,22550,174
20231124,142100,15924150600,22600,22550,22650,22550,1505
20231124,142000,15890136200,22550,22550,22550,22550,51
20231124,141900,15888986150,22550,22550,22650,22550,299
20231124,141800,15882238950,22600,22550,22650,22550,463
20231124,141700,15871767200,22550,22550,22600,22550,574
20231124,141600,15858822000,22550,22600,22600,22550,139
20231124,141500,15855682200,22600,22550,22650,22550,359
20231124,141400,15847554000,22550,22500,22650,22500,745
20231124,141300,15830724750,22500,22550,22550,22500,606
20231124,141200,15817059550,22550,22600,22600,22550,366
20231124,141100,15808792000,22600,22650,22650,22550,328
20231124,141000,15801375600,22600,22600,22650,22600,201
20231124,140900,15796830200,22600,22600,22650,22550,572
20231124,140800,15783899800,22550,22550,22600,22500,488
20231124,140700,15772896750,22550,22550,22550,22550,99
20231124,140600,15770664300,22550,22550,22600,22500,780
20231124,140500,15753041200,22550,22550,22550,22500,129
20231124,140400,15750137450,22550,22500,22550,22500,669
20231124,140300,15735056200,22500,22550,22600,22500,974
20231124,140200,15713077350,22550,22550,22600,22550,209
20231124,140100,15708364350,22550,22600,22600,22550,298
20231124,140000,15701642100,22550,22600,22600,22550,407
20231124,135900,15692446600,22550,22550,22600,22550,283
20231124,135800,15686060150,22550,22550,22650,22550,189
20231124,135700,15681791900,22550,22600,22650,22550,319
20231124,135600,15674579250,22600,22550,22600,22550,920
20231124,135500,15653789500,22550,22550,22600,22550,309
20231124,135400,15646820500,22550,22650,22650,22550,577
20231124,135300,15633777250,22600,22650,22650,22600,155
20231124,135200,15630273450,22600,22600,22600,22600,133
20231124,135100,15627267650,22600,22650,22750,22600,5462
20231124,135000,15503304200,22600,22600,22600,22550,388
20231124,134900,15494537850,22650,22600,22650,22550,297
20231124,134800,15487827800,22650,22600,22700,22600,284
20231124,134700,15481394600,22600,22600,22700,22600,390
20231124,134600,15472556050,22650,22650,22650,22650,736
20231124,134500,15455885650,22650,22650,22700,22650,813
20231124,134400,15437440800,22650,22650,22650,22650,119
20231124,134300,15434745450,22650,22600,22650,22550,2238
20231124,134200,15384066650,22550,22600,22650,22550,485
20231124,134100,15373108650,22550,22600,22600,22550,172
20231124,134000,15369224700,22600,22600,22650,22600,41
20231124,133900,15368298050,22600,22600,22650,22550,827
20231124,133800,15349609250,22600,22600,22600,22550,121
20231124,133700,15346879650,22550,22600,22600,22550,16
20231124,133600,15346518800,22600,22600,22650,22600,146
20231124,133500,15343213850,22600,22600,22600,22600,24
20231124,133400,15342671450,22600,22600,22600,22600,421
20231124,133300,15333156850,22600,22650,22650,22600,227
20231124,133200,15328019550,22650,22550,22650,22550,256
20231124,133100,15322233950,22600,22600,22600,22600,223
20231124,133000,15317194150,22600,22600,22600,22600,1629
20231124,132900,15280378750,22600,22600,22600,22600,1
20231124,132800,15280356150,22500,22600,22600,22500,8
20231124,132700,15280176050,22600,22600,22600,22550,467
20231124,132600,15269630850,22500,22500,22500,22500,1336
20231124,132500,15239570850,22500,22600,22600,22500,65
20231124,132400,15238104000,22600,22450,22600,22450,737
20231124,132300,15221449400,22500,22500,22500,22500,301
20231124,132200,15214676900,22500,22500,22500,22500,200
20231124,132100,15210176900,22650,22600,22650,22600,228
20231124,132000,15205012800,22600,22500,22600,22500,345
20231124,131900,15197216200,22500,22500,22500,22500,32
20231124,131800,15196496200,22550,22600,22600,22550,150
20231124,131700,15193110350,22650,22650,22650,22650,34
20231124,131600,15192340250,22650,22600,22650,22500,247
20231124,131500,15186754050,22450,22600,22650,22450,1765
20231124,131400,15147068650,22600,22600,22600,22450,3014
20231124,131300,15079215350,22600,22600,22600,22600,328
20231124,131200,15071802550,22600,22650,22650,22600,659
20231124,131100,15056900850,22600,22600,22600,22600,35
20231124,131000,15056109850,22550,22650,22650,22550,1741
20231124,130900,15016784800,22700,22700,22700,22700,97
20231124,130800,15014582900,22700,22700,22700,22650,342
20231124,130700,15006820800,22700,22700,22750,22700,762
20231124,130600,14989518400,22700,22650,22700,22600,4553
20231124,130500,14886329650,22600,22600,22600,22600,741
20231124,130400,14869583050,22600,22550,22650,22550,2065
20231124,130300,14822919150,22550,22550,22600,22500,696
20231124,130200,14807224650,22550,22600,22600,22550,29
20231124,130100,14806570250,22550,22550,22600,22500,1111
20231124,130000,14781522600,22600,22600,22600,22600,175
20231124,125900,14777567600,22600,22550,22600,22500,1144
20231124,125800,14751809050,22550,22550,22550,22550,53
20231124,125700,14750613900,22550,22550,22600,22550,107
20231124,125600,14748197700,22550,22450,22550,22450,1900
20231124,125500,14705375300,22400,22500,22500,22400,717
20231124,125400,14689288150,22500,22500,22550,22500,105
20231124,125300,14686922200,22500,22550,22550,22500,151
20231124,125200,14683524500,22500,22500,22500,22500,10
20231124,125100,14683299500,22550,22500,22550,22500,293
20231124,125000,14676700850,22500,22500,22550,22500,143
20231124,124900,14673483300,22500,22500,22550,22500,462
20231124,124800,14663085800,22450,22500,22500,22450,291
20231124,124700,14656538800,22450,22450,22500,22450,761
20231124,124600,14639454250,22500,22500,22500,22450,25
20231124,124500,14638892350,22450,22500,22500,22450,79
20231124,124400,14637115350,22500,22450,22500,22450,11
20231124,124300,14636867950,22500,22500,22500,22450,120
20231124,124200,14634168450,22450,22500,22500,22450,92
20231124,124100,14632099450,22500,22500,22500,22450,501
20231124,124000,14620848950,22450,22450,22450,22450,0
20231124,123900,14620848950,22450,22550,22550,22450,83
20231124,123800,14618978600,22500,22500,22500,22500,1
20231124,123700,14618956100,22500,22500,22500,22500,340
20231124,123600,14611306100,22550,22600,22600,22550,93
20231124,123500,14609205500,22500,22500,22600,22500,71
20231124,123400,14607606600,22500,22450,22500,22450,61
20231124,123300,14606237100,22600,22500,22600,22500,5075
20231124,123200,14491674200,22500,22500,22500,22500,1
20231124,123100,14491651700,22400,22400,22400,22400,1021
20231124,123000,14468781300,22450,22500,22500,22450,1306
20231124,122900,14439452100,22500,22500,22500,22500,159
20231124,122800,14435874600,22550,22500,22550,22500,101
20231124,122700,14433602050,22500,22550,22550,22500,98
20231124,122600,14431392250,22500,22500,22500,22500,526
20231124,122500,14419557250,22500,22500,22500,22500,2
20231124,122400,14419512250,22500,22450,22500,22450,281
20231124,122300,14413191650,22500,22500,22500,22500,50
20231124,122200,14412066650,22450,22500,22500,22450,257
20231124,122100,14406284200,22450,22500,22500,22450,146
20231124,122000,14403004400,22450,22450,22450,22450,14
20231124,121900,14402690100,22450,22500,22500,22450,91
20231124,121800,14400644100,22550,22600,22600,22500,534
20231124,121700,14388605900,22550,22550,22550,22550,226
20231124,121600,14383509600,22600,22500,22600,22500,2627
20231124,121500,14324288650,22500,22550,22550,22500,44
20231124,121400,14323296550,22500,22500,22500,22500,99
20231124,121300,14321069050,22500,22500,22550,22500,275
20231124,121200,14314881500,22550,22550,22550,22550,64
20231124,121100,14313438300,22550,22450,22550,22450,469
20231124,121000,14302889100,22450,22450,22500,22450,109
20231124,120900,14300439450,22500,22500,22500,22450,133
20231124,120800,14297449950,22450,22450,22450,22450,416
20231124,120700,14288110750,22450,22450,22450,22450,1
20231124,120600,14288088300,22450,22500,22500,22450,515
20231124,120500,14276515900,22500,22500,22500,22450,48
20231124,120400,14275437350,22450,22450,22450,22450,45
20231124,120300,14274427100,22450,22500,22500,22450,477
20231124,120200,14263716300,22450,22400,22450,22400,107
20231124,120100,14261319150,22450,22450,22450,22450,145
20231124,120000,14258063900,22450,22450,22450,22450,505
20231124,115900,14246726650,22400,22400,22400,22400,99
20231124,115800,14244509050,22400,22400,22400,22400,1158
20231124,115700,14218569850,22450,22450,22450,22450,43
20231124,115600,14217604500,22450,22450,22450,22400,56
20231124,115500,14216349750,22450,22400,22450,22400,10
20231124,115400,14216125300,22400,22450,22450,22400,91
20231124,115300,14214084750,22400,22400,22400,22400,20
20231124,115200,14213636750,22450,22450,22450,22450,161
20231124,115100,14210022300,22450,22400,22450,22400,329
20231124,115000,14202646600,22400,22450,22450,22400,72
20231124,114900,14201033700,22450,22450,22450,22450,51
20231124,114800,14199888750,22400,22400,22450,22400,270
20231124,114700,14193834150,22450,22450,22450,22450,200
20231124,114600,14189344150,22450,22400,22450,22400,112
20231124,114500,14186835150,22400,22450,22450,22400,75
20231124,114400,14185152950,22450,22450,22450,22450,47
20231124,114300,14184097800,22450,22500,22500,22450,104
20231124,114200,14181762800,22450,22500,22500,22450,114
20231124,114100,14179200200,22500,22500,22500,22500,2
20231124,114000,14179155200,22500,22400,22500,22400,41
20231124,113900,14178236700,22500,22500,22500,22500,214
20231124,113800,14173421700,22500,22500,22500,22500,7
20231124,113700,14173264200,22500,22450,22500,22450,202
20231124,113600,14168729200,22400,22450,22450,22400,102
20231124,113500,14166442300,22450,22450,22450,22450,10
20231124,113400,14166217800,22400,22450,22450,22400,1320
20231124,113300,14136641800,22450,22450,22450,22450,187
20231124,113200,14132443650,22400,22450,22450,22400,236
20231124,113100,14127154700,22450,22450,22450,22450,111
20231124,113000,14124662750,22450,22450,22500,22450,1325
20231124,112900,14094914400,22500,22500,22500,22450,12
20231124,112800,14094644750,22500,22500,22500,22450,273
20231124,112700,14088502300,22500,22450,22500,22450,214
20231124,112600,14083689850,22500,22500,22500,22500,0
20231124,112500,14083689850,22500,22450,22500,22450,351
20231124,112400,14075803250,22450,22450,22500,22450,337
20231124,112300,14068232400,22400,22450,22450,22400,183
20231124,112200,14064130400,22450,22450,22450,22450,162
20231124,112100,14060493500,22450,22400,22450,22400,549
20231124,112000,14048189200,22400,22350,22400,22350,361
20231124,111900,14040109700,22350,22400,22400,22350,772
20231124,111800,14022843800,22400,22350,22400,22350,822
20231124,111700,14004464050,22400,22350,22400,22350,588
20231124,111600,13991321300,22350,22400,22400,22350,754
20231124,111500,13974461550,22400,22400,22400,22350,2682
20231124,111400,13914511150,22400,22400,22450,22400,827
20231124,111300,13895986300,22450,22450,22450,22400,2277
20231124,111200,13844975250,22450,22400,22450,22400,384
20231124,111100,13836362250,22450,22450,22500,22400,614
20231124,111000,13822587900,22450,22450,22500,22450,1499
20231124,110900,13788932300,22450,22500,22500,22450,1205
20231124,110800,13761861650,22450,22450,22500,22450,594
20231124,110700,13748526300,22450,22500,22550,22450,2619
20231124,110600,13689593100,22500,22500,22600,22500,367
20231124,110500,13681331300,22500,22550,22600,22500,153
20231124,110400,13677877750,22600,22550,22600,22550,71
20231124,110300,13676276200,22600,22600,22600,22600,48
20231124,110200,13675191400,22600,22500,22600,22500,309
20231124,110100,13668230450,22550,22550,22550,22500,408
20231124,110000,13659042750,22500,22600,22650,22500,2270
20231124,105900,13607798500,22600,22600,22600,22600,320
20231124,105800,13600566500,22650,22650,22650,22650,203
20231124,105700,13595968550,22650,22650,22650,22650,46
20231124,105600,13594926650,22650,22700,22700,22650,173
20231124,105500,13591007750,22650,22650,22650,22650,312
20231124,105400,13583940950,22650,22600,22650,22600,98
20231124,105300,13581721400,22600,22650,22650,22600,200
20231124,105200,13577191750,22650,22650,22700,22650,452
20231124,105100,13566953550,22650,22600,22700,22600,842
20231124,105000,13547886850,22650,22650,22650,22650,274
20231124,104900,13541680750,22650,22650,22650,22650,65
20231124,104800,13540208500,22700,22650,22700,22600,757
20231124,104700,13523065400,22600,22600,22650,22600,414
20231124,104600,13513706450,22600,22600,22650,22600,284
20231124,104500,13507283050,22600,22600,22650,22600,1359
20231124,104400,13476525750,22600,22650,22650,22600,257
20231124,104300,13470705200,22650,22650,22650,22600,267
20231124,104200,13464657750,22650,22600,22650,22600,1013
20231124,104100,13441748600,22600,22550,22600,22550,62
20231124,104000,13440347850,22600,22600,22650,22550,1239
20231124,103900,13412351800,22600,22600,22650,22600,484
20231124,103800,13401409750,22650,22650,22650,22550,831
20231124,103700,13382630350,22650,22600,22650,22600,2091
20231124,103600,13335368400,22650,22650,22650,22600,65
20231124,103500,13333898400,22650,22650,22650,22650,213
20231124,103400,13329073950,22650,22600,22650,22550,410
20231124,103300,13319805000,22600,22600,22650,22550,1139
20231124,103200,13294091250,22650,22650,22650,22600,281
20231124,103100,13287727800,22650,22700,22750,22600,2356
20231124,103000,13234283400,22700,22550,22700,22550,2230
20231124,102900,13183770350,22600,22600,22600,22600,500
20231124,102800,13172470350,22600,22550,22600,22550,2043
20231124,102700,13126332800,22550,22500,22550,22450,1162
20231124,102600,13100182850,22500,22500,22500,22500,137
20231124,102500,13097100350,22450,22500,22550,22450,254
20231124,102400,13091385550,22550,22550,22550,22500,1074
20231124,102300,13067217350,22550,22500,22550,22500,63
20231124,102200,13065799250,22550,22550,22550,22500,4
20231124,102100,13065709150,22550,22600,22600,22500,657
20231124,102000,13050909550,22600,22500,22600,22500,1752
20231124,101900,13011409400,22550,22450,22550,22450,1019
20231124,101800,12988477400,22500,22550,22550,22500,479
20231124,101700,12977691150,22550,22500,22550,22500,315
20231124,101600,12970602950,22550,22500,22550,22450,368
20231124,101500,12962322650,22500,22550,22550,22500,655
20231124,101400,12947583650,22450,22500,22550,22450,544
20231124,101300,12935343600,22500,22500,22500,22450,161
20231124,101200,12931725400,22500,22450,22500,22450,1953
20231124,101100,12887838200,22500,22500,22500,22450,1219
20231124,101000,12860454750,22500,22450,22550,22450,1464
20231124,100900,12827557550,22500,22500,22550,22500,1218
20231124,100800,12800150450,22550,22500,22550,22450,2539
20231124,100700,12743048550,22550,22500,22550,22500,895
20231124,100600,12722885400,22500,22550,22600,22500,1236
20231124,100500,12695055250,22550,22550,22550,22500,861
20231124,100400,12675649800,22550,22500,22550,22500,2762
20231124,100300,12613498450,22550,22550,22600,22500,1156
20231124,100200,12587438600,22600,22600,22600,22550,281
20231124,100100,12581097000,22600,22550,22600,22550,401
20231124,100000,12572051800,22600,22600,22650,22550,500
20231124,095900,12560762100,22600,22600,22650,22600,326
20231124,095800,12553392150,22600,22650,22650,22550,2422
20231124,095700,12498589350,22650,22650,22650,22550,638
20231124,095600,12484183700,22650,22550,22650,22550,422
20231124,095500,12474646350,22650,22650,22650,22550,1247
20231124,095400,12446467900,22650,22700,22700,22600,1549
20231124,095300,12411371150,22700,22600,22700,22600,1351
20231124,095200,12380772200,22600,22600,22600,22550,573
20231124,095100,12367836750,22600,22650,22650,22500,1589
20231124,095000,12331942450,22650,22500,22650,22500,1299
20231124,094900,12302661850,22550,22600,22650,22500,4195
20231124,094800,12208074550,22550,22700,22700,22550,5997
20231124,094700,12072549350,22700,22800,22850,22650,9267
20231124,094600,11861385450,22800,22800,22800,22700,2212
20231124,094500,11811045600,22800,22700,22800,22700,1307
20231124,094400,11781312550,22750,22750,22750,22650,1212
20231124,094300,11753786350,22750,22700,22800,22700,1634
20231124,094200,11716648300,22750,22750,22800,22700,1973
20231124,094100,11671782650,22750,22800,22800,22700,5339
20231124,094000,11550351200,22800,22750,22900,22750,10473
20231124,093900,11311328750,22750,22650,22900,22650,15442
20231124,093800,10959874150,22600,22500,22650,22450,2728
20231124,093700,10898385650,22450,22500,22500,22400,3038
20231124,093600,10830177300,22500,22500,22500,22400,2015
20231124,093500,10784922000,22500,22500,22550,22450,1785
20231124,093400,10744787650,22500,22450,22550,22400,1527
20231124,093300,10710448650,22400,22550,22550,22400,7597
20231124,093200,10539722750,22550,22600,22600,22550,1635
20231124,093100,10502813450,22600,22500,22600,22500,1081
20231124,093000,10478430650,22500,22550,22650,22450,9379
20231124,092900,10267412700,22550,22550,22600,22550,2541
20231124,092800,10210102750,22550,22650,22700,22550,6671
20231124,092700,10059414250,22650,22700,22750,22600,6749
20231124,092600,9906710400,22650,22700,22700,22600,4011
20231124,092500,9815850800,22700,22750,22750,22650,5956
20231124,092400,9680731050,22750,22600,22800,22550,7028
20231124,092300,9521649000,22550,22850,22850,22500,25717
20231124,092200,8940621550,22850,22850,22950,22650,17123
20231124,092100,8550947850,22850,23000,23100,22850,13314
20231124,092000,8244996250,23000,23050,23200,22950,20878
20231124,091900,7762570250,23100,23200,23350,22950,44679
20231124,091800,6725603900,23150,22900,23200,22850,46016
20231124,091700,5664801100,22900,22750,22900,22700,20475
20231124,091600,5197474850,22800,22750,22800,22700,4909
20231124,091500,5085739200,22750,22650,22800,22600,3809
20231124,091400,4999292150,22700,23000,23100,22600,17293
20231124,091300,4604977750,23000,22750,23500,22550,86749
20231124,091200,2613550850,22750,22600,22850,22500,26667
20231124,091100,2007998850,22550,22500,22600,22450,2556
20231124,091000,1950399900,22450,22450,22550,22400,2741
20231124,090900,1888730800,22450,22400,22500,22400,4554
20231124,090800,1786601000,22450,22650,22900,22300,21289
20231124,090700,1305239150,22650,22500,22650,22450,4666
20231124,090600,1199992650,22500,22500,22550,22400,4366
20231124,090500,1101929500,22500,22600,22700,22450,11223
20231124,090400,848650400,22600,22200,22650,22200,17829
20231124,090300,448210600,22150,22200,22200,22150,1611
20231124,090200,412484450,22250,22200,22250,22150,2159
20231124,090100,364574300,22200,22150,22400,21950,7467
20231124,090000,198727050,22200,21950,22350,21950,8965