KissMeData/084850/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194200,376026400,22050,22050,22050,22050,133
20231120,194100,376026400,22050,22050,22050,22050,0
20231120,194000,376026400,22050,22050,22050,22050,0
20231120,193900,376026400,22050,22050,22050,22050,0
20231120,193800,376026400,22050,22050,22050,22050,0
20231120,193700,376026400,22050,22050,22050,22050,0
20231120,193600,376026400,22050,22050,22050,22050,0
20231120,193500,376026400,22050,22050,22050,22050,0
20231120,193400,376026400,22050,22050,22050,22050,0
20231120,193300,376026400,22050,22050,22050,22050,0
20231120,193200,376026400,22050,22050,22050,22050,0
20231120,193100,376026400,22050,22050,22050,22050,0
20231120,193000,376026400,22050,22050,22050,22050,0
20231120,192900,376026400,22050,22050,22050,22050,0
20231120,192800,376026400,22050,22050,22050,22050,0
20231120,192700,376026400,22050,22050,22050,22050,0
20231120,192600,376026400,22050,22050,22050,22050,0
20231120,192500,376026400,22050,22050,22050,22050,0
20231120,192400,376026400,22050,22050,22050,22050,0
20231120,192300,376026400,22050,22050,22050,22050,0
20231120,192200,376026400,22050,22050,22050,22050,0
20231120,192100,376026400,22050,22050,22050,22050,0
20231120,192000,376026400,22050,22050,22050,22050,0
20231120,191900,376026400,22050,22050,22050,22050,0
20231120,191800,376026400,22050,22050,22050,22050,0
20231120,191700,376026400,22050,22050,22050,22050,0
20231120,191600,376026400,22050,22050,22050,22050,0
20231120,191500,376026400,22050,22050,22050,22050,0
20231120,191400,376026400,22050,22050,22050,22050,0
20231120,191300,376026400,22050,22050,22050,22050,0
20231120,191200,376026400,22050,22050,22050,22050,133
20231120,191100,376026400,22050,22050,22050,22050,0
20231120,191000,376026400,22050,22050,22050,22050,0
20231120,190900,376026400,22050,22050,22050,22050,0
20231120,190800,376026400,22050,22050,22050,22050,0
20231120,190700,376026400,22050,22050,22050,22050,0
20231120,190600,376026400,22050,22050,22050,22050,0
20231120,190500,376026400,22050,22050,22050,22050,0
20231120,190400,376026400,22050,22050,22050,22050,0
20231120,190300,376026400,22050,22050,22050,22050,0
20231120,190200,376026400,22050,22050,22050,22050,0
20231120,190100,376026400,22050,22050,22050,22050,0
20231120,190000,376026400,22050,22050,22050,22050,0
20231120,185900,376026400,22050,22050,22050,22050,0
20231120,185800,376026400,22050,22050,22050,22050,0
20231120,185700,376026400,22050,22050,22050,22050,0
20231120,185600,376026400,22050,22050,22050,22050,0
20231120,185500,376026400,22050,22050,22050,22050,0
20231120,185400,376026400,22050,22050,22050,22050,0
20231120,185300,376026400,22050,22050,22050,22050,0
20231120,185200,376026400,22050,22050,22050,22050,0
20231120,185100,376026400,22050,22050,22050,22050,0
20231120,185000,376026400,22050,22050,22050,22050,0
20231120,184900,376026400,22050,22050,22050,22050,0
20231120,184800,376026400,22050,22050,22050,22050,0
20231120,184700,376026400,22050,22050,22050,22050,0
20231120,184600,376026400,22050,22050,22050,22050,0
20231120,184500,376026400,22050,22050,22050,22050,0
20231120,184400,376026400,22050,22050,22050,22050,0
20231120,184300,376026400,22050,22050,22050,22050,0
20231120,184200,376026400,22050,22050,22050,22050,133
20231120,184100,376026400,22050,22050,22050,22050,0
20231120,184000,376026400,22050,22050,22050,22050,0
20231120,183900,376026400,22050,22050,22050,22050,0
20231120,183800,376026400,22050,22050,22050,22050,0
20231120,183700,376026400,22050,22050,22050,22050,0
20231120,183600,376026400,22050,22050,22050,22050,0
20231120,183500,376026400,22050,22050,22050,22050,0
20231120,183400,376026400,22050,22050,22050,22050,0
20231120,183300,376026400,22050,22050,22050,22050,0
20231120,183200,376026400,22050,22050,22050,22050,0
20231120,183100,376026400,22050,22050,22050,22050,0
20231120,183000,376026400,22050,22050,22050,22050,0
20231120,182900,376026400,22050,22050,22050,22050,0
20231120,182800,376026400,22050,22050,22050,22050,0
20231120,182700,376026400,22050,22050,22050,22050,0
20231120,182600,376026400,22050,22050,22050,22050,0
20231120,182500,376026400,22050,22050,22050,22050,0
20231120,182400,376026400,22050,22050,22050,22050,0
20231120,182300,376026400,22050,22050,22050,22050,0
20231120,182200,376026400,22050,22050,22050,22050,0
20231120,182100,376026400,22050,22050,22050,22050,0
20231120,182000,376026400,22050,22050,22050,22050,0
20231120,181900,376026400,22050,22050,22050,22050,0
20231120,181800,376026400,22050,22050,22050,22050,0
20231120,181700,376026400,22050,22050,22050,22050,0
20231120,181600,376026400,22050,22050,22050,22050,0
20231120,181500,376026400,22050,22050,22050,22050,0
20231120,181400,376026400,22050,22050,22050,22050,0
20231120,181300,376026400,22050,22050,22050,22050,0
20231120,181200,376026400,22050,22050,22050,22050,133
20231120,181100,376026400,22050,22050,22050,22050,0
20231120,181000,376026400,22050,22050,22050,22050,0
20231120,180900,376026400,22050,22050,22050,22050,0
20231120,180800,376026400,22050,22050,22050,22050,0
20231120,180700,376026400,22050,22050,22050,22050,0
20231120,180600,376026400,22050,22050,22050,22050,0
20231120,180500,376026400,22050,22050,22050,22050,0
20231120,180400,376026400,22050,22050,22050,22050,0
20231120,180300,376026400,22050,22050,22050,22050,0
20231120,180200,376026400,22050,22050,22050,22050,0
20231120,180100,376026400,22050,22050,22050,22050,0
20231120,180000,376026400,22050,22050,22050,22050,0
20231120,175900,376026400,22050,22050,22050,22050,0
20231120,175800,376026400,22050,22050,22050,22050,0
20231120,175700,376026400,22050,22050,22050,22050,0
20231120,175600,376026400,22050,22050,22050,22050,0
20231120,175500,376026400,22050,22050,22050,22050,0
20231120,175400,376026400,22050,22050,22050,22050,0
20231120,175300,376026400,22050,22050,22050,22050,0
20231120,175200,376026400,22050,22050,22050,22050,0
20231120,175100,376026400,22050,22050,22050,22050,0
20231120,175000,376026400,22050,22050,22050,22050,0
20231120,174900,376026400,22050,22050,22050,22050,0
20231120,174800,376026400,22050,22050,22050,22050,0
20231120,174700,376026400,22050,22050,22050,22050,0
20231120,174600,376026400,22050,22050,22050,22050,0
20231120,174500,376026400,22050,22050,22050,22050,0
20231120,174400,376026400,22050,22050,22050,22050,0
20231120,174300,376026400,22050,22050,22050,22050,0
20231120,174200,376026400,22050,22050,22050,22050,133
20231120,174100,376026400,22050,22050,22050,22050,0
20231120,174000,376026400,22050,22050,22050,22050,0
20231120,173900,376026400,22050,22050,22050,22050,0
20231120,173800,376026400,22050,22050,22050,22050,0
20231120,173700,376026400,22050,22050,22050,22050,0
20231120,173600,376026400,22050,22050,22050,22050,0
20231120,173500,376026400,22050,22050,22050,22050,0
20231120,173400,376026400,22050,22050,22050,22050,0
20231120,173300,376026400,22050,22050,22050,22050,0
20231120,173200,376026400,22050,22050,22050,22050,0
20231120,173100,376026400,22050,22050,22050,22050,0
20231120,173000,376026400,22050,22050,22050,22050,0
20231120,172900,376026400,22050,22050,22050,22050,0
20231120,172800,376026400,22050,22050,22050,22050,0
20231120,172700,376026400,22050,22050,22050,22050,0
20231120,172600,376026400,22050,22050,22050,22050,0
20231120,172500,376026400,22050,22050,22050,22050,0
20231120,172400,376026400,22050,22050,22050,22050,0
20231120,172300,376026400,22050,22050,22050,22050,0
20231120,172200,376026400,22050,22050,22050,22050,0
20231120,172100,376026400,22050,22050,22050,22050,0
20231120,172000,376026400,22050,22050,22050,22050,0
20231120,171900,376026400,22050,22050,22050,22050,0
20231120,171800,376026400,22050,22050,22050,22050,0
20231120,171700,376026400,22050,22050,22050,22050,0
20231120,171600,376026400,22050,22050,22050,22050,0
20231120,171500,376026400,22050,22050,22050,22050,0
20231120,171400,376026400,22050,22050,22050,22050,0
20231120,171300,376026400,22050,22050,22050,22050,0
20231120,171200,376026400,22050,22050,22050,22050,133
20231120,171100,376026400,22050,22050,22050,22050,0
20231120,171000,376026400,22050,22050,22050,22050,0
20231120,170900,376026400,22050,22050,22050,22050,0
20231120,170800,376026400,22050,22050,22050,22050,0
20231120,170700,376026400,22050,22050,22050,22050,0
20231120,170600,376026400,22050,22050,22050,22050,0
20231120,170500,376026400,22050,22050,22050,22050,0
20231120,170400,376026400,22050,22050,22050,22050,0
20231120,170300,376026400,22050,22050,22050,22050,0
20231120,170200,376026400,22050,22050,22050,22050,0
20231120,170100,376026400,22050,22050,22050,22050,0
20231120,170000,376026400,22050,22050,22050,22050,0
20231120,165900,376026400,22050,22050,22050,22050,0
20231120,165800,376026400,22050,22050,22050,22050,0
20231120,165700,376026400,22050,22050,22050,22050,0
20231120,165600,376026400,22050,22050,22050,22050,0
20231120,165500,376026400,22050,22050,22050,22050,0
20231120,165400,376026400,22050,22050,22050,22050,0
20231120,165300,376026400,22050,22050,22050,22050,0
20231120,165200,376026400,22050,22050,22050,22050,0
20231120,165100,376026400,22050,22050,22050,22050,0
20231120,165000,376026400,22050,22050,22050,22050,0
20231120,164900,376026400,22050,22050,22050,22050,0
20231120,164800,376026400,22050,22050,22050,22050,0
20231120,164700,376026400,22050,22050,22050,22050,0
20231120,164600,376026400,22050,22050,22050,22050,0
20231120,164500,376026400,22050,22050,22050,22050,0
20231120,164400,376026400,22050,22050,22050,22050,0
20231120,164300,376026400,22050,22050,22050,22050,0
20231120,164200,376026400,22050,22050,22050,22050,133
20231120,164100,376026400,22050,22050,22050,22050,0
20231120,164000,376026400,22050,22050,22050,22050,0
20231120,163900,376026400,22050,22050,22050,22050,0
20231120,163800,376026400,22050,22050,22050,22050,0
20231120,163700,376026400,22050,22050,22050,22050,0
20231120,163600,376026400,22050,22050,22050,22050,0
20231120,163500,376026400,22050,22050,22050,22050,0
20231120,163400,376026400,22050,22050,22050,22050,0
20231120,163300,376026400,22050,22050,22050,22050,0
20231120,163200,376026400,22050,22050,22050,22050,0
20231120,163100,376026400,22050,22050,22050,22050,0
20231120,163000,376026400,22050,22050,22050,22050,0
20231120,162900,376026400,22050,22050,22050,22050,0
20231120,162800,376026400,22050,22050,22050,22050,0
20231120,162700,376026400,22050,22050,22050,22050,0
20231120,162600,376026400,22050,22050,22050,22050,0
20231120,162500,376026400,22050,22050,22050,22050,0
20231120,162400,376026400,22050,22050,22050,22050,0
20231120,162300,376026400,22050,22050,22050,22050,0
20231120,162200,376026400,22050,22050,22050,22050,0
20231120,162100,376026400,22050,22050,22050,22050,0
20231120,162000,376026400,22050,22050,22050,22050,0
20231120,161900,376026400,22050,22050,22050,22050,0
20231120,161800,376026400,22050,22050,22050,22050,0
20231120,161700,376026400,22050,22050,22050,22050,0
20231120,161600,376026400,22050,22050,22050,22050,0
20231120,161500,376026400,22050,22050,22050,22050,0
20231120,161400,376026400,22050,22050,22050,22050,0
20231120,161300,376026400,22050,22050,22050,22050,0
20231120,161200,376026400,22050,22050,22050,22050,133
20231120,161100,376026400,22050,22050,22050,22050,0
20231120,161000,376026400,22050,22050,22050,22050,0
20231120,160900,376026400,22050,22050,22050,22050,0
20231120,160800,376026400,22050,22050,22050,22050,0
20231120,160700,376026400,22050,22050,22050,22050,0
20231120,160600,376026400,22050,22050,22050,22050,0
20231120,160500,376026400,22050,22050,22050,22050,0
20231120,160400,376026400,22050,22050,22050,22050,0
20231120,160300,376026400,22050,22050,22050,22050,0
20231120,160200,376026400,22050,22050,22050,22050,0
20231120,160100,376026400,22050,22050,22050,22050,0
20231120,160000,376026400,22050,22050,22050,22050,0
20231120,155900,376026400,22050,22050,22050,22050,0
20231120,155800,376026400,22050,22050,22050,22050,0
20231120,155700,376026400,22050,22050,22050,22050,0
20231120,155600,376026400,22050,22050,22050,22050,0
20231120,155500,376026400,22050,22050,22050,22050,0
20231120,155400,376026400,22050,22050,22050,22050,0
20231120,155300,376026400,22050,22050,22050,22050,0
20231120,155200,376026400,22050,22050,22050,22050,0
20231120,155100,376026400,22050,22050,22050,22050,0
20231120,155000,376026400,22050,22050,22050,22050,0
20231120,154900,376026400,22050,22050,22050,22050,0
20231120,154800,376026400,22050,22050,22050,22050,0
20231120,154700,376026400,22050,22050,22050,22050,0
20231120,154600,376026400,22050,22050,22050,22050,0
20231120,154500,376026400,22050,22050,22050,22050,0
20231120,154400,376026400,22050,22050,22050,22050,0
20231120,154300,376026400,22050,22050,22050,22050,0
20231120,154200,376026400,22050,22050,22050,22050,133
20231120,154100,376026400,22050,22050,22050,22050,0
20231120,154000,376026400,22050,22050,22050,22050,0
20231120,153900,376026400,22050,22050,22050,22050,0
20231120,153800,376026400,22050,22050,22050,22050,0
20231120,153700,376026400,22050,22050,22050,22050,0
20231120,153600,376026400,22050,22050,22050,22050,0
20231120,153500,376026400,22050,22050,22050,22050,0
20231120,153400,376026400,22050,22050,22050,22050,0
20231120,153300,376026400,22050,22050,22050,22050,0
20231120,153200,376026400,22050,22050,22050,22050,0
20231120,153100,376026400,22050,22050,22050,22050,0
20231120,153000,376026400,22050,22050,22050,22050,133
20231120,152900,373093750,22050,22050,22050,22050,0
20231120,152800,373093750,22050,22050,22050,22050,0
20231120,152700,373093750,22050,22050,22050,22050,0
20231120,152600,373093750,22050,22050,22050,22050,0
20231120,152500,373093750,22050,22050,22050,22050,0
20231120,152400,373093750,22050,22050,22050,22050,0
20231120,152300,373093750,22050,22050,22050,22050,0
20231120,152200,373093750,22050,22050,22050,22050,0
20231120,152100,373093750,22050,22050,22050,22050,0
20231120,152000,373093750,22050,22050,22050,22050,0
20231120,151900,373093750,22050,21950,22050,21900,101
20231120,151800,370869150,21950,21950,21950,21950,29
20231120,151700,370232600,22050,22050,22050,22050,125
20231120,151600,367476350,22000,22000,22000,22000,66
20231120,151500,366024350,22000,22000,22000,22000,48
20231120,151400,364968350,21900,21900,21900,21900,0
20231120,151300,364968350,21900,21900,21900,21900,0
20231120,151200,364968350,21900,21900,21900,21900,0
20231120,151100,364968350,21900,21900,21900,21900,25
20231120,151000,364420850,21950,21950,21950,21950,131
20231120,150900,361545400,22000,22000,22000,22000,25
20231120,150800,360995400,21950,21950,21950,21950,31
20231120,150700,360314950,22000,22000,22050,21950,255
20231120,150600,354704850,22050,22000,22050,22000,71
20231120,150500,353140600,22050,22050,22050,22050,0
20231120,150400,353140600,22050,22000,22050,22000,30
20231120,150300,352480550,22050,22050,22050,22050,0
20231120,150200,352480550,22050,22050,22050,22050,29
20231120,150100,351841100,22050,22000,22050,22000,61
20231120,150000,350497400,22050,22000,22050,22000,174
20231120,145900,346666300,22000,22000,22000,22000,0
20231120,145800,346666300,22000,22000,22000,22000,31
20231120,145700,345984300,22000,22000,22000,22000,0
20231120,145600,345984300,22000,21950,22000,21950,53
20231120,145500,344819500,21950,21950,21950,21950,0
20231120,145400,344819500,21950,21950,21950,21950,28
20231120,145300,344204900,21950,21950,21950,21950,0
20231120,145200,344204900,21950,21900,21950,21900,61
20231120,145100,342867100,21900,21900,21900,21900,0
20231120,145000,342867100,21900,21950,21950,21900,43
20231120,144900,341924800,21900,21900,21900,21900,14
20231120,144800,341618200,21850,21850,21850,21850,1
20231120,144700,341596350,21850,21850,21850,21850,180
20231120,144600,337663350,21850,21950,21950,21850,41
20231120,144500,336765800,21950,21950,21950,21950,46
20231120,144400,335756100,21950,21950,21950,21950,24
20231120,144300,335229300,22000,21950,22000,21950,5
20231120,144200,335119350,22000,22000,22000,22000,0
20231120,144100,335119350,22000,22000,22000,22000,33
20231120,144000,334393350,21950,22000,22000,21950,76
20231120,143900,332722650,22000,22000,22000,22000,0
20231120,143800,332722650,22000,22000,22000,22000,5
20231120,143700,332612650,22050,22050,22050,22050,0
20231120,143600,332612650,22050,22000,22050,22000,61
20231120,143500,331268100,21950,22000,22000,21950,82
20231120,143400,329465650,22050,22050,22050,22050,0
20231120,143300,329465650,22050,22000,22050,22000,92
20231120,143200,327439000,22050,22000,22050,22000,16
20231120,143100,327086950,22000,22000,22000,22000,0
20231120,143000,327086950,22000,22000,22000,22000,84
20231120,142900,325238950,22000,22000,22000,22000,18
20231120,142800,324842950,22000,22000,22000,22000,100
20231120,142700,322642950,22000,22000,22000,22000,0
20231120,142600,322642950,22000,22000,22000,22000,0
20231120,142500,322642950,22000,22000,22000,22000,1
20231120,142400,322620950,22050,22050,22050,22050,30
20231120,142300,321959450,22050,22050,22050,22050,0
20231120,142200,321959450,22050,22050,22100,22050,71
20231120,142100,320392350,22100,22100,22100,22100,9
20231120,142000,320193450,22100,22100,22100,22100,73
20231120,141900,318580150,22150,22150,22150,22100,6
20231120,141800,318447400,22100,22100,22100,22100,28
20231120,141700,317828600,22100,22100,22100,22100,106
20231120,141600,315486000,22100,22100,22100,22100,127
20231120,141500,312679300,22050,22000,22050,22000,1345
20231120,141400,283088000,21950,21900,21950,21900,1466
20231120,141300,250950250,21900,21850,21900,21850,188
20231120,141200,246839550,21850,21850,21850,21850,0
20231120,141100,246839550,21850,21850,21850,21850,22
20231120,141000,246358850,21850,21850,21850,21850,100
20231120,140900,244173850,21850,21850,21850,21850,50
20231120,140800,243081350,21900,21900,21900,21900,0
20231120,140700,243081350,21900,21900,21900,21900,0
20231120,140600,243081350,21900,21900,21900,21900,0
20231120,140500,243081350,21900,21900,21900,21900,53
20231120,140400,241920650,21850,21900,21900,21850,60
20231120,140300,240607700,21900,21900,21900,21900,33
20231120,140200,239885000,21850,21850,21850,21850,2
20231120,140100,239841300,21900,21900,21900,21900,0
20231120,140000,239841300,21900,21900,21900,21900,0
20231120,135900,239841300,21900,21900,21900,21900,28
20231120,135800,239228100,21850,21850,21850,21850,1
20231120,135700,239206250,21850,21850,21850,21850,0
20231120,135600,239206250,21850,21900,21900,21850,205
20231120,135500,234720100,21900,21900,21900,21900,58
20231120,135400,233449900,21850,21850,21850,21850,0
20231120,135300,233449900,21850,21900,21900,21850,68
20231120,135200,231961750,21900,21900,21900,21900,0
20231120,135100,231961750,21900,21900,21900,21900,0
20231120,135000,231961750,21900,21900,21900,21900,0
20231120,134900,231961750,21900,21900,21900,21900,0
20231120,134800,231961750,21900,21900,21900,21900,36
20231120,134700,231173350,21900,21900,21900,21900,31
20231120,134600,230494450,21850,21850,21850,21850,0
20231120,134500,230494450,21850,21900,21900,21850,65
20231120,134400,229072250,21900,21900,21900,21900,27
20231120,134300,228480950,21900,21900,21900,21900,0
20231120,134200,228480950,21900,21900,21900,21900,21
20231120,134100,228021050,21850,21850,21850,21850,50
20231120,134000,226928550,21850,21850,21850,21850,33
20231120,133900,226207500,21850,21850,21850,21850,0
20231120,133800,226207500,21850,21850,21850,21850,101
20231120,133700,224000650,21900,21850,21900,21850,102
20231120,133600,221771900,21900,21900,21900,21900,1
20231120,133500,221750000,21850,21850,21850,21850,23
20231120,133400,221247450,21850,21850,21850,21850,100
20231120,133300,219062450,21900,21900,21900,21900,0
20231120,133200,219062450,21900,21850,21900,21850,133
20231120,133100,216154750,21800,21800,21800,21800,37
20231120,133000,215348150,21850,21850,21850,21850,101
20231120,132900,213141300,21850,21900,21900,21850,31
20231120,132800,212463900,21850,21850,21850,21850,40
20231120,132700,211589900,21850,21850,21850,21850,30
20231120,132600,210934400,21850,21900,21900,21850,55
20231120,132500,209731050,21850,21850,21850,21850,0
20231120,132400,209731050,21850,21850,21850,21850,71
20231120,132300,208179700,21850,21850,21850,21850,42
20231120,132200,207262000,21850,21850,21850,21850,59
20231120,132100,205972850,21850,21850,21850,21850,0
20231120,132000,205972850,21850,21850,21850,21850,46
20231120,131900,204967750,21800,21800,21800,21800,25
20231120,131800,204422750,21900,21900,21900,21900,0
20231120,131700,204422750,21900,21900,21900,21900,1
20231120,131600,204400850,21850,21850,21850,21850,0
20231120,131500,204400850,21850,21850,21850,21850,0
20231120,131400,204400850,21850,21850,21850,21850,30
20231120,131300,203745350,21850,21850,21850,21850,50
20231120,131200,202652850,21900,21900,21900,21900,27
20231120,131100,202061550,21850,21850,21850,21850,0
20231120,131000,202061550,21850,21850,21850,21850,0
20231120,130900,202061550,21850,21850,21850,21850,1
20231120,130800,202039700,21850,21850,21850,21850,0
20231120,130700,202039700,21850,21850,21850,21850,0
20231120,130600,202039700,21850,21850,21850,21850,174
20231120,130500,198237800,21900,21900,21900,21900,0
20231120,130400,198237800,21900,21900,21900,21900,12
20231120,130300,197975000,21850,21850,21850,21850,0
20231120,130200,197975000,21850,21850,21850,21850,0
20231120,130100,197975000,21850,21850,21850,21850,6
20231120,130000,197843900,21800,21800,21800,21800,0
20231120,125900,197843900,21800,21850,21850,21800,72
20231120,125800,196271800,21850,21850,21850,21850,32
20231120,125700,195572600,21850,21850,21850,21850,0
20231120,125600,195572600,21850,21850,21850,21850,0
20231120,125500,195572600,21850,21850,21850,21850,0
20231120,125400,195572600,21850,21850,21850,21850,0
20231120,125300,195572600,21850,21850,21850,21850,0
20231120,125200,195572600,21850,21850,21850,21850,0
20231120,125100,195572600,21850,21850,21850,21850,0
20231120,125000,195572600,21850,21850,21850,21850,13
20231120,124900,195288550,21750,21750,21750,21750,0
20231120,124800,195288550,21750,21750,21750,21750,0
20231120,124700,195288550,21750,21750,21750,21750,0
20231120,124600,195288550,21750,21750,21750,21750,0
20231120,124500,195288550,21750,21750,21750,21750,0
20231120,124400,195288550,21750,21850,21850,21750,22
20231120,124300,194808650,21850,21900,21900,21850,3
20231120,124200,194743050,21850,21850,21850,21850,0
20231120,124100,194743050,21850,21850,21850,21850,0
20231120,124000,194743050,21850,21850,21850,21850,0
20231120,123900,194743050,21850,21850,21850,21850,12
20231120,123800,194480850,21900,21900,21900,21900,0
20231120,123700,194480850,21900,21900,21900,21900,0
20231120,123600,194480850,21900,21900,21900,21900,0
20231120,123500,194480850,21900,21900,21900,21900,64
20231120,123400,193079250,21900,21900,21900,21900,27
20231120,123300,192487950,21900,21900,21900,21900,0
20231120,123200,192487950,21900,21900,21900,21900,1
20231120,123100,192466050,21900,21900,21900,21900,0
20231120,123000,192466050,21900,21900,21900,21900,32
20231120,122900,191765250,21750,21750,21750,21750,0
20231120,122800,191765250,21750,21750,21750,21750,1
20231120,122700,191743500,21750,21750,21750,21750,0
20231120,122600,191743500,21750,21750,21750,21750,30
20231120,122500,191091000,21750,21750,21750,21750,0
20231120,122400,191091000,21750,21750,21750,21750,0
20231120,122300,191091000,21750,21750,21750,21750,0
20231120,122200,191091000,21750,21750,21750,21750,0
20231120,122100,191091000,21750,21750,21750,21750,0
20231120,122000,191091000,21750,21800,21900,21750,41
20231120,121900,190198750,21900,21900,21900,21900,0
20231120,121800,190198750,21900,21900,21900,21900,1
20231120,121700,190176850,21800,21800,21800,21800,0
20231120,121600,190176850,21800,21800,21800,21800,0
20231120,121500,190176850,21800,21900,21900,21800,28
20231120,121400,189566350,21850,21850,21850,21850,0
20231120,121300,189566350,21850,21850,21850,21850,0
20231120,121200,189566350,21850,21850,21850,21850,0
20231120,121100,189566350,21850,21850,21850,21850,34
20231120,121000,188823450,21850,21800,21850,21800,37
20231120,120900,188016600,21900,21900,21900,21900,0
20231120,120800,188016600,21900,21900,21900,21900,0
20231120,120700,188016600,21900,21850,21900,21850,14
20231120,120600,187710650,21800,21800,21800,21800,50
20231120,120500,186620650,21850,21800,21850,21800,37
20231120,120400,185813600,21850,21850,21850,21850,45
20231120,120300,184830350,21850,21850,21850,21850,81
20231120,120200,183060500,21900,21900,21900,21900,0
20231120,120100,183060500,21900,21900,21900,21900,0
20231120,120000,183060500,21900,21900,21900,21900,25
20231120,115900,182513000,21850,21850,21850,21850,40
20231120,115800,181639000,21900,21900,21900,21900,0
20231120,115700,181639000,21900,21900,21900,21900,0
20231120,115600,181639000,21900,21900,21900,21900,43
20231120,115500,180697300,21950,21850,21950,21850,26
20231120,115400,180126700,21850,21900,21900,21850,533
20231120,115300,168459300,21900,21900,21900,21900,1
20231120,115200,168437400,21850,21850,21850,21800,247
20231120,115100,163043450,21850,21850,21850,21850,0
20231120,115000,163043450,21850,21850,21850,21850,0
20231120,114900,163043450,21850,21850,21850,21850,0
20231120,114800,163043450,21850,21850,21850,21850,0
20231120,114700,163043450,21850,21850,21850,21850,0
20231120,114600,163043450,21850,21850,21850,21850,0
20231120,114500,163043450,21850,21850,21850,21850,1
20231120,114400,163021600,21800,21800,21800,21800,0
20231120,114300,163021600,21800,21800,21800,21800,0
20231120,114200,163021600,21800,21800,21800,21800,0
20231120,114100,163021600,21800,21800,21800,21800,0
20231120,114000,163021600,21800,21800,21800,21800,0
20231120,113900,163021600,21800,21800,21800,21800,0
20231120,113800,163021600,21800,21800,21800,21800,1
20231120,113700,162999800,21800,21850,21850,21800,40
20231120,113600,162126200,21850,21850,21850,21850,5
20231120,113500,162016950,21800,21800,21800,21800,0
20231120,113400,162016950,21800,21800,21800,21800,0
20231120,113300,162016950,21800,21800,21800,21800,2
20231120,113200,161973350,21800,21800,21800,21800,22
20231120,113100,161493750,21800,21800,21800,21800,85
20231120,113000,159640750,21850,21850,21850,21850,0
20231120,112900,159640750,21850,21850,21850,21850,36
20231120,112800,158854150,21800,21850,21850,21800,65
20231120,112700,157435150,21850,21850,21850,21850,0
20231120,112600,157435150,21850,21850,21850,21850,0
20231120,112500,157435150,21850,21850,21850,21850,0
20231120,112400,157435150,21850,21850,21850,21850,0
20231120,112300,157435150,21850,21850,21850,21850,0
20231120,112200,157435150,21850,21850,21850,21850,30
20231120,112100,156779650,21800,21800,21800,21800,9
20231120,112000,156583450,21850,21850,21850,21850,0
20231120,111900,156583450,21850,21850,21850,21850,6
20231120,111800,156452350,21800,21800,21800,21800,8
20231120,111700,156277950,21800,21800,21800,21800,0
20231120,111600,156277950,21800,21850,21850,21800,48
20231120,111500,155229550,21800,21800,21800,21800,0
20231120,111400,155229550,21800,21800,21800,21800,0
20231120,111300,155229550,21800,21800,21800,21800,9
20231120,111200,155033350,21800,21800,21800,21800,21
20231120,111100,154575550,21800,21800,21800,21800,9
20231120,111000,154379350,21850,21850,21850,21850,15
20231120,110900,154051600,21800,21800,21800,21800,0
20231120,110800,154051600,21800,21800,21800,21800,0
20231120,110700,154051600,21800,21800,21800,21800,0
20231120,110600,154051600,21800,21800,21800,21800,8
20231120,110500,153877200,21800,21850,21850,21800,76
20231120,110400,152217500,21850,21850,21850,21850,0
20231120,110300,152217500,21850,21850,21850,21850,0
20231120,110200,152217500,21850,21850,21850,21850,0
20231120,110100,152217500,21850,21850,21850,21850,1
20231120,110000,152195650,21800,21800,21800,21800,16
20231120,105900,151846850,21800,21750,21800,21750,24
20231120,105800,151324800,21800,21800,21800,21800,0
20231120,105700,151324800,21800,21800,21800,21800,0
20231120,105600,151324800,21800,21800,21800,21800,38
20231120,105500,150496400,21750,21750,21750,21750,34
20231120,105400,149756900,21750,21750,21750,21750,1
20231120,105300,149735150,21750,21750,21750,21750,0
20231120,105200,149735150,21750,21750,21750,21750,37
20231120,105100,148930400,21800,21800,21800,21800,0
20231120,105000,148930400,21800,21800,21800,21800,0
20231120,104900,148930400,21800,21800,21800,21800,22
20231120,104800,148450800,21850,21850,21850,21850,0
20231120,104700,148450800,21850,21850,21850,21850,5
20231120,104600,148341550,21800,21800,21800,21800,0
20231120,104500,148341550,21800,21800,21800,21800,1
20231120,104400,148319750,21850,21850,21850,21850,33
20231120,104300,147598700,21850,21850,21850,21850,1
20231120,104200,147576850,21850,21850,21850,21850,3
20231120,104100,147511300,21850,21850,21850,21850,0
20231120,104000,147511300,21850,21850,21850,21850,41
20231120,103900,146615450,21800,21800,21800,21800,0
20231120,103800,146615450,21800,21800,21800,21800,0
20231120,103700,146615450,21800,21900,21900,21800,43
20231120,103600,145674550,21900,21900,21900,21900,72
20231120,103500,144097750,21800,21800,21800,21800,92
20231120,103400,142092150,21800,21950,21950,21800,118
20231120,103300,139516900,21900,21850,21900,21850,127
20231120,103200,136739300,21800,21800,21800,21800,1
20231120,103100,136717500,21800,21800,21900,21800,830
20231120,103000,118585750,21850,21850,21850,21850,0
20231120,102900,118585750,21850,21800,21850,21800,407
20231120,102800,109707850,21800,21800,21800,21800,4
20231120,102700,109620650,21800,21800,21800,21800,32
20231120,102600,108923050,21800,21800,21800,21800,37
20231120,102500,108116450,21800,21800,21800,21800,16
20231120,102400,107767650,21650,21650,21650,21650,0
20231120,102300,107767650,21650,21650,21650,21650,45
20231120,102200,106793400,21750,21750,21750,21750,36
20231120,102100,106010400,21650,21650,21650,21650,29
20231120,102000,105382550,21800,21800,21800,21800,0
20231120,101900,105382550,21800,21750,21800,21750,39
20231120,101800,104533000,21750,21600,21750,21600,46
20231120,101700,103533050,21600,21600,21600,21600,26
20231120,101600,102971450,21600,21600,21600,21600,0
20231120,101500,102971450,21600,21750,21750,21600,145
20231120,101400,99833900,21750,21600,21750,21600,45
20231120,101300,98858600,21800,21800,21800,21800,23
20231120,101200,98357200,21750,21750,21750,21750,0
20231120,101100,98357200,21750,21750,21750,21750,51
20231120,101000,97247950,21800,21800,21800,21800,18
20231120,100900,96855550,21800,21800,21800,21800,0
20231120,100800,96855550,21800,21800,21800,21800,0
20231120,100700,96855550,21800,21800,21800,21800,0
20231120,100600,96855550,21800,21800,21800,21800,0
20231120,100500,96855550,21800,21800,21800,21800,0
20231120,100400,96855550,21800,21800,21800,21800,0
20231120,100300,96855550,21800,21800,21800,21800,22
20231120,100200,96375950,21800,21800,21800,21800,27
20231120,100100,95787350,21600,21550,21600,21550,128
20231120,100000,93024050,21500,21600,21600,21500,51
20231120,095900,91926500,21500,21500,21500,21500,26
20231120,095800,91367500,21500,21500,21500,21500,1
20231120,095700,91346000,21500,21500,21500,21500,33
20231120,095600,90636500,21600,21600,21600,21600,92
20231120,095500,88649300,21500,21500,21500,21500,29
20231120,095400,88025800,21500,21500,21500,21500,22
20231120,095300,87552800,21500,21500,21500,21500,0
20231120,095200,87552800,21500,21600,21600,21500,55
20231120,095100,86367300,21500,21500,21500,21500,0
20231120,095000,86367300,21500,21550,21550,21500,147
20231120,094900,83200600,21550,21650,21650,21550,741
20231120,094800,67213650,21650,21700,21700,21650,87
20231120,094700,65327850,21750,21750,21750,21750,0
20231120,094600,65327850,21750,21750,21750,21750,0
20231120,094500,65327850,21750,21700,21800,21700,436
20231120,094400,55850300,21650,21650,21650,21650,0
20231120,094300,55850300,21650,21650,21650,21650,35
20231120,094200,55092550,21700,21700,21700,21700,2
20231120,094100,55049150,21650,21700,21700,21650,107
20231120,094000,52730050,21700,21700,21700,21700,3
20231120,093900,52664950,21700,21700,21700,21700,103
20231120,093800,50429850,21700,21700,21700,21700,227
20231120,093700,45503950,21700,21700,21700,21700,28
20231120,093600,44896350,21750,21750,21750,21750,0
20231120,093500,44896350,21750,21700,21750,21650,107
20231120,093400,42575600,21650,21650,21650,21650,0
20231120,093300,42575600,21650,21650,21650,21650,0
20231120,093200,42575600,21650,21650,21650,21650,0
20231120,093100,42575600,21650,21650,21700,21550,545
20231120,093000,30776000,21600,21600,21600,21600,18
20231120,092900,30387200,21700,21700,21700,21700,0
20231120,092800,30387200,21700,21700,21700,21700,0
20231120,092700,30387200,21700,21700,21700,21600,118
20231120,092600,27829800,21600,21600,21600,21600,0
20231120,092500,27829800,21600,21700,21750,21600,527
20231120,092400,16380900,21700,21700,21700,21650,37
20231120,092300,15578400,21700,21700,21700,21700,0
20231120,092200,15578400,21700,21700,21700,21700,19
20231120,092100,15166100,21650,21600,21650,21600,25
20231120,092000,14624900,21600,21600,21600,21600,33
20231120,091900,13912100,21650,21650,21650,21650,0
20231120,091800,13912100,21650,21650,21650,21650,0
20231120,091700,13912100,21650,21650,21650,21650,19
20231120,091600,13500750,21700,21800,21800,21700,90
20231120,091500,11542250,21850,21800,21850,21800,47
20231120,091400,10516950,21700,21750,21750,21700,39
20231120,091300,9669050,21750,21700,21750,21700,53
20231120,091200,8518750,21800,21750,21800,21750,122
20231120,091100,5864950,21700,21700,21700,21700,0
20231120,091000,5864950,21700,21700,21700,21700,40
20231120,090900,4996950,21750,21750,21750,21750,0
20231120,090800,4996950,21750,21750,21750,21750,24
20231120,090700,4474950,21750,21600,21750,21600,44
20231120,090600,3520950,21750,21750,21750,21750,43
20231120,090500,2585700,21750,21700,21750,21500,61
20231120,090400,1267050,21450,21450,21450,21450,0
20231120,090300,1267050,21450,21450,21450,21450,10
20231120,090200,1052550,21450,21500,21500,21450,42
20231120,090100,150550,21550,21550,21550,21550,1
20231120,090000,129000,21500,21500,21500,21500,6