KissMeData/089010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,3537582300,24800,24800,24800,24800,3236
20231122,194400,3537582300,24800,24800,24800,24800,0
20231122,194300,3537582300,24800,24800,24800,24800,0
20231122,194200,3537582300,24800,24800,24800,24800,0
20231122,194100,3537582300,24800,24800,24800,24800,0
20231122,194000,3537582300,24800,24800,24800,24800,0
20231122,193900,3537582300,24800,24800,24800,24800,0
20231122,193800,3537582300,24800,24800,24800,24800,0
20231122,193700,3537582300,24800,24800,24800,24800,0
20231122,193600,3537582300,24800,24800,24800,24800,0
20231122,193500,3537582300,24800,24800,24800,24800,0
20231122,193400,3537582300,24800,24800,24800,24800,0
20231122,193300,3537582300,24800,24800,24800,24800,0
20231122,193200,3537582300,24800,24800,24800,24800,0
20231122,193100,3537582300,24800,24800,24800,24800,0
20231122,193000,3537582300,24800,24800,24800,24800,0
20231122,192900,3537582300,24800,24800,24800,24800,0
20231122,192800,3537582300,24800,24800,24800,24800,0
20231122,192700,3537582300,24800,24800,24800,24800,0
20231122,192600,3537582300,24800,24800,24800,24800,0
20231122,192500,3537582300,24800,24800,24800,24800,0
20231122,192400,3537582300,24800,24800,24800,24800,0
20231122,192300,3537582300,24800,24800,24800,24800,0
20231122,192200,3537582300,24800,24800,24800,24800,0
20231122,192100,3537582300,24800,24800,24800,24800,0
20231122,192000,3537582300,24800,24800,24800,24800,0
20231122,191900,3537582300,24800,24800,24800,24800,0
20231122,191800,3537582300,24800,24800,24800,24800,0
20231122,191700,3537582300,24800,24800,24800,24800,0
20231122,191600,3537582300,24800,24800,24800,24800,0
20231122,191500,3537582300,24800,24800,24800,24800,3236
20231122,191400,3537582300,24800,24800,24800,24800,0
20231122,191300,3537582300,24800,24800,24800,24800,0
20231122,191200,3537582300,24800,24800,24800,24800,0
20231122,191100,3537582300,24800,24800,24800,24800,0
20231122,191000,3537582300,24800,24800,24800,24800,0
20231122,190900,3537582300,24800,24800,24800,24800,0
20231122,190800,3537582300,24800,24800,24800,24800,0
20231122,190700,3537582300,24800,24800,24800,24800,0
20231122,190600,3537582300,24800,24800,24800,24800,0
20231122,190500,3537582300,24800,24800,24800,24800,0
20231122,190400,3537582300,24800,24800,24800,24800,0
20231122,190300,3537582300,24800,24800,24800,24800,0
20231122,190200,3537582300,24800,24800,24800,24800,0
20231122,190100,3537582300,24800,24800,24800,24800,0
20231122,190000,3537582300,24800,24800,24800,24800,0
20231122,185900,3537582300,24800,24800,24800,24800,0
20231122,185800,3537582300,24800,24800,24800,24800,0
20231122,185700,3537582300,24800,24800,24800,24800,0
20231122,185600,3537582300,24800,24800,24800,24800,0
20231122,185500,3537582300,24800,24800,24800,24800,0
20231122,185400,3537582300,24800,24800,24800,24800,0
20231122,185300,3537582300,24800,24800,24800,24800,0
20231122,185200,3537582300,24800,24800,24800,24800,0
20231122,185100,3537582300,24800,24800,24800,24800,0
20231122,185000,3537582300,24800,24800,24800,24800,0
20231122,184900,3537582300,24800,24800,24800,24800,0
20231122,184800,3537582300,24800,24800,24800,24800,0
20231122,184700,3537582300,24800,24800,24800,24800,0
20231122,184600,3537582300,24800,24800,24800,24800,0
20231122,184500,3537582300,24800,24800,24800,24800,3236
20231122,184400,3537582300,24800,24800,24800,24800,0
20231122,184300,3537582300,24800,24800,24800,24800,0
20231122,184200,3537582300,24800,24800,24800,24800,0
20231122,184100,3537582300,24800,24800,24800,24800,0
20231122,184000,3537582300,24800,24800,24800,24800,0
20231122,183900,3537582300,24800,24800,24800,24800,0
20231122,183800,3537582300,24800,24800,24800,24800,0
20231122,183700,3537582300,24800,24800,24800,24800,0
20231122,183600,3537582300,24800,24800,24800,24800,0
20231122,183500,3537582300,24800,24800,24800,24800,0
20231122,183400,3537582300,24800,24800,24800,24800,0
20231122,183300,3537582300,24800,24800,24800,24800,0
20231122,183200,3537582300,24800,24800,24800,24800,0
20231122,183100,3537582300,24800,24800,24800,24800,0
20231122,183000,3537582300,24800,24800,24800,24800,0
20231122,182900,3537582300,24800,24800,24800,24800,0
20231122,182800,3537582300,24800,24800,24800,24800,0
20231122,182700,3537582300,24800,24800,24800,24800,0
20231122,182600,3537582300,24800,24800,24800,24800,0
20231122,182500,3537582300,24800,24800,24800,24800,0
20231122,182400,3537582300,24800,24800,24800,24800,0
20231122,182300,3537582300,24800,24800,24800,24800,0
20231122,182200,3537582300,24800,24800,24800,24800,0
20231122,182100,3537582300,24800,24800,24800,24800,0
20231122,182000,3537582300,24800,24800,24800,24800,0
20231122,181900,3537582300,24800,24800,24800,24800,0
20231122,181800,3537582300,24800,24800,24800,24800,0
20231122,181700,3537582300,24800,24800,24800,24800,0
20231122,181600,3537582300,24800,24800,24800,24800,0
20231122,181500,3537582300,24800,24800,24800,24800,3236
20231122,181400,3537582300,24800,24800,24800,24800,0
20231122,181300,3537582300,24800,24800,24800,24800,0
20231122,181200,3537582300,24800,24800,24800,24800,0
20231122,181100,3537582300,24800,24800,24800,24800,0
20231122,181000,3537582300,24800,24800,24800,24800,0
20231122,180900,3537582300,24800,24800,24800,24800,0
20231122,180800,3537582300,24800,24800,24800,24800,0
20231122,180700,3537582300,24800,24800,24800,24800,0
20231122,180600,3537582300,24800,24800,24800,24800,0
20231122,180500,3537582300,24800,24800,24800,24800,0
20231122,180400,3537582300,24800,24800,24800,24800,0
20231122,180300,3537582300,24800,24800,24800,24800,0
20231122,180200,3537582300,24800,24800,24800,24800,0
20231122,180100,3537582300,24800,24800,24800,24800,0
20231122,180000,3537582300,24800,24800,24800,24800,0
20231122,175900,3537582300,24800,24800,24800,24800,0
20231122,175800,3537582300,24800,24800,24800,24800,0
20231122,175700,3537582300,24800,24800,24800,24800,0
20231122,175600,3537582300,24800,24800,24800,24800,0
20231122,175500,3537582300,24800,24800,24800,24800,0
20231122,175400,3537582300,24800,24800,24800,24800,0
20231122,175300,3537582300,24800,24800,24800,24800,0
20231122,175200,3537582300,24800,24800,24800,24800,0
20231122,175100,3537582300,24800,24800,24800,24800,0
20231122,175000,3537582300,24800,24800,24800,24800,0
20231122,174900,3537582300,24800,24800,24800,24800,0
20231122,174800,3537582300,24800,24800,24800,24800,0
20231122,174700,3537582300,24800,24800,24800,24800,0
20231122,174600,3537582300,24800,24800,24800,24800,0
20231122,174500,3537582300,24800,24800,24800,24800,3236
20231122,174400,3537582300,24800,24800,24800,24800,0
20231122,174300,3537582300,24800,24800,24800,24800,0
20231122,174200,3537582300,24800,24800,24800,24800,0
20231122,174100,3537582300,24800,24800,24800,24800,0
20231122,174000,3537582300,24800,24800,24800,24800,0
20231122,173900,3537582300,24800,24800,24800,24800,0
20231122,173800,3537582300,24800,24800,24800,24800,0
20231122,173700,3537582300,24800,24800,24800,24800,0
20231122,173600,3537582300,24800,24800,24800,24800,0
20231122,173500,3537582300,24800,24800,24800,24800,0
20231122,173400,3537582300,24800,24800,24800,24800,0
20231122,173300,3537582300,24800,24800,24800,24800,0
20231122,173200,3537582300,24800,24800,24800,24800,0
20231122,173100,3537582300,24800,24800,24800,24800,0
20231122,173000,3537582300,24800,24800,24800,24800,0
20231122,172900,3537582300,24800,24800,24800,24800,0
20231122,172800,3537582300,24800,24800,24800,24800,0
20231122,172700,3537582300,24800,24800,24800,24800,0
20231122,172600,3537582300,24800,24800,24800,24800,0
20231122,172500,3537582300,24800,24800,24800,24800,0
20231122,172400,3537582300,24800,24800,24800,24800,0
20231122,172300,3537582300,24800,24800,24800,24800,0
20231122,172200,3537582300,24800,24800,24800,24800,0
20231122,172100,3537582300,24800,24800,24800,24800,0
20231122,172000,3537582300,24800,24800,24800,24800,0
20231122,171900,3537582300,24800,24800,24800,24800,0
20231122,171800,3537582300,24800,24800,24800,24800,0
20231122,171700,3537582300,24800,24800,24800,24800,0
20231122,171600,3537582300,24800,24800,24800,24800,0
20231122,171500,3537582300,24800,24800,24800,24800,3236
20231122,171400,3537582300,24800,24800,24800,24800,0
20231122,171300,3537582300,24800,24800,24800,24800,0
20231122,171200,3537582300,24800,24800,24800,24800,0
20231122,171100,3537582300,24800,24800,24800,24800,0
20231122,171000,3537582300,24800,24800,24800,24800,0
20231122,170900,3537582300,24800,24800,24800,24800,0
20231122,170800,3537582300,24800,24800,24800,24800,0
20231122,170700,3537582300,24800,24800,24800,24800,0
20231122,170600,3537582300,24800,24800,24800,24800,0
20231122,170500,3537582300,24800,24800,24800,24800,0
20231122,170400,3537582300,24800,24800,24800,24800,0
20231122,170300,3537582300,24800,24800,24800,24800,0
20231122,170200,3537582300,24800,24800,24800,24800,0
20231122,170100,3537582300,24800,24800,24800,24800,0
20231122,170000,3537582300,24800,24800,24800,24800,0
20231122,165900,3537582300,24800,24800,24800,24800,0
20231122,165800,3537582300,24800,24800,24800,24800,0
20231122,165700,3537582300,24800,24800,24800,24800,0
20231122,165600,3537582300,24800,24800,24800,24800,0
20231122,165500,3537582300,24800,24800,24800,24800,0
20231122,165400,3537582300,24800,24800,24800,24800,0
20231122,165300,3537582300,24800,24800,24800,24800,0
20231122,165200,3537582300,24800,24800,24800,24800,0
20231122,165100,3537582300,24800,24800,24800,24800,0
20231122,165000,3537582300,24800,24800,24800,24800,0
20231122,164900,3537582300,24800,24800,24800,24800,0
20231122,164800,3537582300,24800,24800,24800,24800,0
20231122,164700,3537582300,24800,24800,24800,24800,0
20231122,164600,3537582300,24800,24800,24800,24800,0
20231122,164500,3537582300,24800,24800,24800,24800,3236
20231122,164400,3537582300,24800,24800,24800,24800,0
20231122,164300,3537582300,24800,24800,24800,24800,0
20231122,164200,3537582300,24800,24800,24800,24800,0
20231122,164100,3537582300,24800,24800,24800,24800,0
20231122,164000,3537582300,24800,24800,24800,24800,0
20231122,163900,3537582300,24800,24800,24800,24800,0
20231122,163800,3537582300,24800,24800,24800,24800,0
20231122,163700,3537582300,24800,24800,24800,24800,0
20231122,163600,3537582300,24800,24800,24800,24800,0
20231122,163500,3537582300,24800,24800,24800,24800,0
20231122,163400,3537582300,24800,24800,24800,24800,0
20231122,163300,3537582300,24800,24800,24800,24800,0
20231122,163200,3537582300,24800,24800,24800,24800,0
20231122,163100,3537582300,24800,24800,24800,24800,0
20231122,163000,3537582300,24800,24800,24800,24800,0
20231122,162900,3537582300,24800,24800,24800,24800,0
20231122,162800,3537582300,24800,24800,24800,24800,0
20231122,162700,3537582300,24800,24800,24800,24800,0
20231122,162600,3537582300,24800,24800,24800,24800,0
20231122,162500,3537582300,24800,24800,24800,24800,0
20231122,162400,3537582300,24800,24800,24800,24800,0
20231122,162300,3537582300,24800,24800,24800,24800,0
20231122,162200,3537582300,24800,24800,24800,24800,0
20231122,162100,3537582300,24800,24800,24800,24800,0
20231122,162000,3537582300,24800,24800,24800,24800,0
20231122,161900,3537582300,24800,24800,24800,24800,0
20231122,161800,3537582300,24800,24800,24800,24800,0
20231122,161700,3537582300,24800,24800,24800,24800,0
20231122,161600,3537582300,24800,24800,24800,24800,0
20231122,161500,3537582300,24800,24800,24800,24800,3236
20231122,161400,3537582300,24800,24800,24800,24800,0
20231122,161300,3537582300,24800,24800,24800,24800,0
20231122,161200,3537582300,24800,24800,24800,24800,0
20231122,161100,3537582300,24800,24800,24800,24800,0
20231122,161000,3537582300,24800,24800,24800,24800,0
20231122,160900,3537582300,24800,24800,24800,24800,0
20231122,160800,3537582300,24800,24800,24800,24800,0
20231122,160700,3537582300,24800,24800,24800,24800,0
20231122,160600,3537582300,24800,24800,24800,24800,0
20231122,160500,3537582300,24800,24800,24800,24800,0
20231122,160400,3537582300,24800,24800,24800,24800,0
20231122,160300,3537582300,24800,24800,24800,24800,0
20231122,160200,3537582300,24800,24800,24800,24800,0
20231122,160100,3537582300,24800,24800,24800,24800,0
20231122,160000,3537582300,24800,24800,24800,24800,0
20231122,155900,3537582300,24800,24800,24800,24800,0
20231122,155800,3537582300,24800,24800,24800,24800,0
20231122,155700,3537582300,24800,24800,24800,24800,0
20231122,155600,3537582300,24800,24800,24800,24800,0
20231122,155500,3537582300,24800,24800,24800,24800,0
20231122,155400,3537582300,24800,24800,24800,24800,0
20231122,155300,3537582300,24800,24800,24800,24800,0
20231122,155200,3537582300,24800,24800,24800,24800,0
20231122,155100,3537582300,24800,24800,24800,24800,0
20231122,155000,3537582300,24800,24800,24800,24800,0
20231122,154900,3537582300,24800,24800,24800,24800,0
20231122,154800,3537582300,24800,24800,24800,24800,0
20231122,154700,3537582300,24800,24800,24800,24800,0
20231122,154600,3537582300,24800,24800,24800,24800,0
20231122,154500,3537582300,24800,24800,24800,24800,3236
20231122,154400,3537582300,24800,24800,24800,24800,0
20231122,154300,3537582300,24800,24800,24800,24800,0
20231122,154200,3537582300,24800,24800,24800,24800,0
20231122,154100,3537582300,24800,24800,24800,24800,0
20231122,154000,3537582300,24800,24800,24800,24800,0
20231122,153900,3537582300,24800,24800,24800,24800,0
20231122,153800,3537582300,24800,24800,24800,24800,0
20231122,153700,3537582300,24800,24800,24800,24800,0
20231122,153600,3537582300,24800,24800,24800,24800,0
20231122,153500,3537582300,24800,24800,24800,24800,0
20231122,153400,3537582300,24800,24800,24800,24800,0
20231122,153300,3537582300,24800,24800,24800,24800,0
20231122,153200,3537582300,24800,24800,24800,24800,0
20231122,153100,3537582300,24800,24800,24800,24800,0
20231122,153000,3537582300,24800,24800,24800,24800,3236
20231122,152900,3457329500,24900,24900,24900,24900,0
20231122,152800,3457329500,24900,24900,24900,24900,0
20231122,152700,3457329500,24900,24900,24900,24900,0
20231122,152600,3457329500,24900,24900,24900,24900,0
20231122,152500,3457329500,24900,24900,24900,24900,0
20231122,152400,3457329500,24900,24900,24900,24900,0
20231122,152300,3457329500,24900,24900,24900,24900,0
20231122,152200,3457329500,24900,24900,24900,24900,0
20231122,152100,3457329500,24900,24900,24900,24900,0
20231122,152000,3457329500,24900,24900,24900,24900,0
20231122,151900,3457329500,24900,24800,24900,24750,1770
20231122,151800,3413355400,24750,24750,24800,24700,791
20231122,151700,3393773200,24750,24750,24800,24750,155
20231122,151600,3389936700,24750,24700,24750,24700,757
20231122,151500,3371206800,24700,24750,24750,24700,134
20231122,151400,3367892350,24700,24750,24750,24700,127
20231122,151300,3364749150,24750,24700,24750,24700,137
20231122,151200,3361359700,24700,24700,24700,24650,685
20231122,151100,3344446500,24700,24650,24700,24650,272
20231122,151000,3337740950,24650,24650,24650,24650,2
20231122,150900,3337691650,24700,24700,24700,24700,685
20231122,150800,3320772150,24700,24700,24750,24700,32
20231122,150700,3319981450,24750,24700,24750,24700,470
20231122,150600,3308372100,24700,24650,24700,24650,595
20231122,150500,3293679550,24650,24750,24750,24650,572
20231122,150400,3279557500,24700,24700,24750,24700,301
20231122,150300,3272122700,24750,24700,24750,24700,76
20231122,150200,3270243000,24700,24700,24700,24700,41
20231122,150100,3269230300,24700,24700,24750,24700,143
20231122,150000,3265698150,24700,24700,24750,24700,509
20231122,145900,3253123400,24750,24750,24750,24750,200
20231122,145800,3248173400,24700,24750,24750,24700,101
20231122,145700,3245673700,24750,24700,24750,24700,216
20231122,145600,3240330500,24700,24650,24700,24650,507
20231122,145500,3227810350,24650,24650,24650,24650,678
20231122,145400,3211097650,24700,24600,24700,24600,101
20231122,145300,3208608600,24600,24650,24650,24600,1091
20231122,145200,3181718700,24650,24650,24700,24650,1420
20231122,145100,3146715000,24650,24650,24650,24650,26
20231122,145000,3146074100,24700,24700,24700,24650,465
20231122,144900,3134588650,24700,24700,24700,24700,1242
20231122,144800,3103911250,24700,24700,24700,24700,47
20231122,144700,3102750350,24700,24750,24750,24700,77
20231122,144600,3100845400,24750,24750,24750,24700,80
20231122,144500,3098865450,24750,24700,24750,24700,11
20231122,144400,3098593250,24750,24750,24800,24750,1596
20231122,144300,3059091550,24800,24800,24800,24750,573
20231122,144200,3044882450,24750,24750,24750,24750,68
20231122,144100,3043199450,24750,24750,24800,24750,79
20231122,144000,3041244150,24750,24800,24800,24750,22
20231122,143900,3040699600,24750,24750,24750,24750,1
20231122,143800,3040674850,24800,24750,24800,24750,119
20231122,143700,3037726250,24750,24750,24750,24750,1201
20231122,143600,3008001500,24800,24800,24800,24800,599
20231122,143500,2993146300,24850,24800,24850,24800,21
20231122,143400,2992624500,24850,24800,24850,24800,28
20231122,143300,2991929600,24800,24800,24850,24800,27
20231122,143200,2991259950,24800,24800,24850,24800,124
20231122,143100,2988184050,24800,24800,24800,24800,17
20231122,143000,2987762450,24850,24800,24850,24750,74
20231122,142900,2985927250,24800,24800,24800,24750,112
20231122,142800,2983149700,24800,24750,24800,24750,115
20231122,142700,2980299200,24800,24800,24800,24750,410
20231122,142600,2970131250,24800,24750,24800,24750,39
20231122,142500,2969165300,24750,24750,24800,24750,183
20231122,142400,2964635500,24750,24800,24800,24750,40
20231122,142300,2963643550,24750,24750,24750,24750,26
20231122,142200,2963000050,24750,24800,24800,24750,34
20231122,142100,2962158450,24800,24750,24800,24750,32
20231122,142000,2961366400,24750,24750,24750,24750,46
20231122,141900,2960227900,24750,24800,24800,24750,32
20231122,141800,2959435350,24800,24800,24800,24750,88
20231122,141700,2957254200,24750,24800,24800,24750,80
20231122,141600,2955270250,24750,24750,24800,24750,186
20231122,141500,2950661750,24750,24750,24750,24750,42
20231122,141400,2949622250,24750,24800,24800,24750,902
20231122,141300,2927253200,24800,24800,24800,24800,127
20231122,141200,2924103600,24800,24850,24850,24800,2
20231122,141100,2924053950,24800,24800,24850,24800,57
20231122,141000,2922638600,24850,24800,24850,24800,126
20231122,140900,2919507550,24850,24850,24850,24850,10
20231122,140800,2919259050,24850,24800,24850,24800,574
20231122,140700,2905023800,24750,24800,24800,24750,149
20231122,140600,2901328900,24750,24750,24750,24700,740
20231122,140500,2883013950,24750,24700,24750,24700,142
20231122,140400,2879506050,24700,24700,24700,24700,65
20231122,140300,2877900550,24750,24700,24750,24700,291
20231122,140200,2870702850,24700,24700,24750,24700,30
20231122,140100,2869961350,24700,24700,24700,24700,342
20231122,140000,2861513950,24700,24750,24750,24700,453
20231122,135900,2850324750,24750,24750,24750,24750,251
20231122,135800,2844112500,24750,24800,24800,24750,801
20231122,135700,2824282600,24800,24800,24800,24750,269
20231122,135600,2817612950,24800,24750,24800,24750,6
20231122,135500,2817464200,24800,24750,24800,24750,30
20231122,135400,2816720250,24750,24750,24800,24750,52
20231122,135300,2815432250,24800,24800,24800,24800,77
20231122,135200,2813522650,24750,24800,24800,24750,101
20231122,135100,2811017900,24800,24750,24800,24750,894
20231122,135000,2788847200,24750,24750,24750,24750,1
20231122,134900,2788822450,24750,24750,24800,24750,266
20231122,134800,2782236750,24750,24750,24800,24750,654
20231122,134700,2766047750,24800,24750,24800,24700,427
20231122,134600,2755472450,24750,24700,24750,24700,42
20231122,134500,2754434250,24750,24700,24750,24700,9
20231122,134400,2754211550,24750,24700,24750,24700,15
20231122,134300,2753840350,24700,24700,24700,24700,107
20231122,134200,2751197450,24700,24700,24700,24700,172
20231122,134100,2746949050,24700,24750,24750,24650,877
20231122,134000,2725284950,24750,24700,24750,24700,2
20231122,133900,2725235500,24700,24700,24700,24700,112
20231122,133800,2722469100,24700,24700,24700,24700,36
20231122,133700,2721579900,24750,24700,24750,24700,705
20231122,133600,2704156400,24750,24700,24750,24700,15
20231122,133500,2703785250,24700,24700,24700,24650,56
20231122,133400,2702402950,24700,24700,24700,24650,28
20231122,133300,2701711400,24700,24650,24700,24650,28
20231122,133200,2701020800,24700,24700,24700,24650,3
20231122,133100,2700946750,24750,24650,24750,24650,106
20231122,133000,2698330850,24650,24700,24700,24650,919
20231122,132900,2675677450,24700,24700,24700,24650,28
20231122,132800,2674985900,24700,24700,24700,24700,427
20231122,132700,2664439000,24700,24700,24750,24700,289
20231122,132600,2657296350,24700,24750,24750,24700,126
20231122,132500,2654177900,24800,24800,24800,24800,0
20231122,132400,2654177900,24800,24750,24800,24750,35
20231122,132300,2653310600,24800,24750,24800,24750,15
20231122,132200,2652938800,24800,24750,24800,24700,125
20231122,132100,2649845100,24750,24700,24750,24700,29
20231122,132000,2649128650,24750,24700,24750,24700,364
20231122,131900,2640134750,24650,24700,24700,24650,314
20231122,131800,2632379000,24650,24700,24700,24650,65
20231122,131700,2630776050,24650,24700,24700,24650,28
20231122,131600,2630084600,24700,24650,24700,24650,31
20231122,131500,2629320400,24700,24650,24700,24650,16
20231122,131400,2628925250,24700,24650,24700,24650,11
20231122,131300,2628653600,24700,24650,24700,24650,134
20231122,131200,2625343850,24700,24650,24700,24650,5
20231122,131100,2625220400,24700,24700,24700,24700,28
20231122,131000,2624528800,24650,24650,24700,24650,104
20231122,130900,2621965150,24650,24600,24700,24600,106
20231122,130800,2619353700,24650,24700,24700,24650,572
20231122,130700,2605253750,24650,24650,24650,24600,211
20231122,130600,2600053150,24700,24700,24700,24650,242
20231122,130500,2594087100,24650,24650,24650,24650,2
20231122,130400,2594037800,24700,24650,24700,24650,372
20231122,130300,2584866950,24650,24650,24650,24650,11
20231122,130200,2584595800,24650,24700,24700,24650,2
20231122,130100,2584546450,24650,24700,24700,24650,41
20231122,130000,2583533800,24700,24650,24700,24650,39
20231122,125900,2582571850,24650,24650,24650,24650,146
20231122,125800,2578972950,24650,24650,24650,24650,465
20231122,125700,2567510700,24650,24650,24650,24650,241
20231122,125600,2561570050,24650,24650,24700,24650,96
20231122,125500,2559203600,24700,24700,24700,24650,7
20231122,125400,2559030900,24650,24650,24650,24650,291
20231122,125300,2551857750,24650,24700,24700,24650,1033
20231122,125200,2526392750,24700,24700,24700,24650,3
20231122,125100,2526318700,24650,24650,24650,24650,47
20231122,125000,2525160150,24650,24700,24700,24650,14
20231122,124900,2524814900,24650,24650,24650,24650,36
20231122,124800,2523927500,24700,24650,24700,24650,157
20231122,124700,2520054700,24700,24700,24700,24700,7
20231122,124600,2519881800,24650,24700,24700,24650,2
20231122,124500,2519832450,24700,24700,24700,24650,5
20231122,124400,2519709000,24650,24650,24700,24650,58
20231122,124300,2518278950,24650,24650,24700,24650,10
20231122,124200,2518032300,24700,24700,24700,24650,31
20231122,124100,2517266650,24700,24650,24700,24650,28
20231122,124000,2516575350,24700,24650,24700,24650,3
20231122,123900,2516501300,24700,24650,24700,24650,32
20231122,123800,2515712450,24700,24700,24700,24700,3
20231122,123700,2515638350,24700,24700,24700,24650,9
20231122,123600,2515416350,24700,24700,24700,24650,196
20231122,123500,2510580450,24700,24650,24700,24650,9
20231122,123400,2510358200,24650,24700,24700,24650,5
20231122,123300,2510234900,24700,24700,24700,24650,144
20231122,123200,2506678150,24750,24650,24750,24650,1020
20231122,123100,2481499200,24650,24650,24700,24650,407
20231122,123000,2471466350,24700,24700,24700,24700,193
20231122,122900,2466699250,24650,24650,24700,24650,52
20231122,122800,2465417400,24650,24700,24700,24650,2
20231122,122700,2465368050,24700,24700,24700,24650,3
20231122,122600,2465294000,24650,24700,24700,24650,273
20231122,122500,2458563500,24700,24650,24700,24650,203
20231122,122400,2453559500,24650,24650,24700,24650,403
20231122,122300,2443625450,24700,24650,24700,24650,3
20231122,122200,2443551400,24650,24650,24700,24650,174
20231122,122100,2439262200,24650,24700,24700,24650,2
20231122,122000,2439212850,24700,24650,24700,24650,91
20231122,121900,2436965300,24650,24700,24700,24650,614
20231122,121800,2421828300,24650,24700,24700,24650,96
20231122,121700,2419461800,24700,24650,24700,24650,15
20231122,121600,2419091400,24700,24700,24700,24650,58
20231122,121500,2417660100,24700,24600,24700,24600,23
20231122,121400,2417092400,24600,24650,24650,24600,86
20231122,121300,2414975500,24600,24600,24650,24600,7
20231122,121200,2414803050,24600,24700,24700,24600,1122
20231122,121100,2387149750,24700,24700,24700,24700,1189
20231122,121000,2357781450,24750,24750,24750,24700,19
20231122,120900,2357311300,24700,24750,24750,24700,2
20231122,120800,2357261850,24750,24800,24800,24750,84
20231122,120700,2355182800,24800,24700,24800,24700,105
20231122,120600,2352583900,24750,24750,24800,24750,27
20231122,120500,2351915400,24800,24750,24800,24750,21
20231122,120400,2351395100,24750,24750,24750,24700,129
20231122,120300,2348202400,24700,24700,24750,24700,26
20231122,120200,2347559500,24750,24750,24750,24700,7
20231122,120100,2347386300,24750,24700,24750,24650,337
20231122,120000,2339062300,24700,24750,24750,24700,92
20231122,115900,2336787500,24750,24700,24750,24700,6
20231122,115800,2336639250,24700,24750,24750,24700,16
20231122,115700,2336243450,24700,24700,24700,24700,115
20231122,115600,2333402950,24700,24700,24750,24700,23
20231122,115500,2332834800,24700,24750,24750,24700,355
20231122,115400,2324061300,24750,24750,24750,24700,152
20231122,115300,2320299850,24750,24750,24750,24700,22
20231122,115200,2319755700,24750,24700,24750,24700,6
20231122,115100,2319607350,24750,24700,24750,24700,3
20231122,115000,2319533200,24700,24700,24700,24650,707
20231122,114900,2302070350,24650,24650,24700,24650,29
20231122,114800,2301355350,24650,24700,24700,24650,98
20231122,114700,2298937300,24650,24700,24700,24650,2
20231122,114600,2298887950,24700,24700,24700,24650,16
20231122,114500,2298492800,24700,24650,24700,24650,3
20231122,114400,2298418750,24650,24650,24650,24650,31
20231122,114300,2297654600,24700,24650,24700,24650,3
20231122,114200,2297580550,24650,24650,24650,24650,1
20231122,114100,2297555900,24700,24650,24700,24650,52
20231122,114000,2296271550,24700,24700,24700,24700,51
20231122,113900,2295011850,24650,24650,24700,24650,33
20231122,113800,2294198100,24650,24700,24700,24650,31
20231122,113700,2293432450,24700,24650,24700,24650,78
20231122,113600,2291507250,24650,24650,24650,24650,18
20231122,113500,2291063550,24650,24650,24650,24650,1
20231122,113400,2291038900,24650,24700,24700,24650,693
20231122,113300,2273955300,24700,24600,24700,24600,1261
20231122,113200,2242847650,24650,24600,24650,24600,173
20231122,113100,2238590650,24600,24700,24700,24600,18
20231122,113000,2238146950,24600,24650,24700,24600,1118
20231122,112900,2210588200,24700,24700,24700,24650,141
20231122,112800,2207106600,24700,24700,24700,24650,45
20231122,112700,2205995500,24700,24700,24700,24650,230
20231122,112600,2200315850,24650,24650,24700,24650,108
20231122,112500,2197648400,24650,24650,24650,24650,2
20231122,112400,2197599100,24650,24650,24650,24650,51
20231122,112300,2196341950,24650,24650,24650,24650,2
20231122,112200,2196292650,24650,24650,24650,24650,323
20231122,112100,2188330700,24700,24650,24700,24650,2
20231122,112000,2188281350,24650,24650,24650,24650,204
20231122,111900,2183252750,24650,24650,24700,24650,166
20231122,111800,2179160150,24650,24650,24650,24650,1
20231122,111700,2179135500,24700,24700,24700,24650,213
20231122,111600,2173874450,24700,24650,24700,24650,478
20231122,111500,2162091700,24600,24700,24700,24600,156
20231122,111400,2158246250,24650,24650,24650,24650,525
20231122,111300,2145305000,24650,24650,24700,24650,56
20231122,111200,2143923800,24650,24650,24650,24650,1
20231122,111100,2143899150,24700,24650,24700,24650,96
20231122,111000,2141532500,24650,24650,24650,24650,170
20231122,110900,2137342000,24650,24650,24700,24650,65
20231122,110800,2135737800,24700,24700,24700,24700,0
20231122,110700,2135737800,24700,24700,24700,24700,90
20231122,110600,2133514800,24700,24650,24700,24650,68
20231122,110500,2131837750,24650,24700,24700,24650,19
20231122,110400,2131368550,24700,24650,24700,24650,102
20231122,110300,2128854200,24650,24650,24650,24650,20
20231122,110200,2128361200,24600,24700,24700,24600,7000
20231122,110100,1955827200,24750,24750,24750,24700,563
20231122,110000,1941907950,24750,24750,24800,24750,102
20231122,105900,1939383400,24750,24800,24800,24750,57
20231122,105800,1937971300,24750,24800,24800,24750,209
20231122,105700,1932796150,24850,24800,24850,24750,24
20231122,105600,1932201250,24800,24850,24850,24800,28
20231122,105500,1931506800,24800,24750,24800,24750,97
20231122,105400,1929106000,24850,24750,24850,24700,396
20231122,105300,1919314100,24700,24850,24900,24700,2386
20231122,105200,1860217350,24850,24850,24850,24850,6
20231122,105100,1860068250,24900,24900,24900,24850,42
20231122,105000,1859023500,24850,24900,24900,24850,15
20231122,104900,1858650050,24850,24850,24900,24850,161
20231122,104800,1854649150,24850,24850,24850,24850,1
20231122,104700,1854624300,24850,24900,24900,24850,597
20231122,104600,1839769050,24850,24850,24850,24850,1
20231122,104500,1839744200,24900,24850,24900,24850,17
20231122,104400,1839321700,24850,24850,24850,24850,228
20231122,104300,1833655900,24850,24900,24900,24850,195
20231122,104200,1828808950,24850,24900,24900,24850,2
20231122,104100,1828759200,24850,24900,24900,24850,101
20231122,104000,1826244350,24850,24850,24850,24850,202
20231122,103900,1821224650,24900,24850,24900,24850,13
20231122,103800,1820901500,24850,24800,24900,24800,63
20231122,103700,1819335900,24850,24850,24850,24850,10
20231122,103600,1819087400,24850,24850,24850,24850,2
20231122,103500,1819037700,24900,24850,24900,24850,2
20231122,103400,1818987950,24800,24850,24900,24800,251
20231122,103300,1812754750,24800,24850,24850,24800,759
20231122,103200,1793893650,24850,24850,24850,24850,101
20231122,103100,1791383800,24850,24850,24850,24850,253
20231122,103000,1785096750,24850,24850,24850,24800,85
20231122,102900,1782984600,24800,24800,24850,24800,116
20231122,102800,1780107700,24800,24850,24900,24700,5065
20231122,102700,1654843950,24950,24900,24950,24900,103
20231122,102600,1652279050,24900,24950,25000,24900,813
20231122,102500,1631993100,25000,24950,25000,24950,1000
20231122,102400,1607013500,24900,24850,24900,24850,873
20231122,102300,1585317250,24850,24800,24850,24800,26
20231122,102200,1584672400,24800,24850,24850,24800,80
20231122,102100,1582686950,24850,24900,24900,24850,558
20231122,102000,1568820250,24900,24900,24950,24900,39
20231122,101900,1567849100,24900,24950,24950,24900,365
20231122,101800,1558758650,24950,24950,24950,24950,6
20231122,101700,1558608950,24900,24900,24900,24900,760
20231122,101600,1539684950,24850,24900,24900,24850,161
20231122,101500,1535679100,24900,24900,24900,24850,8
20231122,101400,1535479950,24850,24900,24900,24850,108
20231122,101300,1532790800,24850,24850,24850,24850,1
20231122,101200,1532765950,24900,24800,24900,24800,23
20231122,101100,1532194400,24850,24800,24850,24800,3
20231122,101000,1532119900,24850,24850,24850,24800,403
20231122,100900,1522125300,24850,24850,24900,24800,326
20231122,100800,1514024350,24850,24850,24900,24850,158
20231122,100700,1510098000,24850,24850,24850,24850,26
20231122,100600,1509451900,24850,24850,24850,24850,1
20231122,100500,1509427050,24850,24900,24900,24850,499
20231122,100400,1497012000,24850,24900,24900,24850,95
20231122,100300,1494650900,24950,24850,24950,24850,487
20231122,100200,1482531750,24850,24750,24850,24700,1161
20231122,100100,1453764450,24800,24750,24800,24750,745
20231122,100000,1435324550,24700,24750,24750,24700,115
20231122,095900,1432480350,24700,24750,24750,24700,304
20231122,095800,1424966400,24750,24800,24800,24750,123
20231122,095700,1421921550,24750,24800,24800,24650,2281
20231122,095600,1365576850,24800,24900,24900,24800,553
20231122,095500,1351841700,24950,24900,24950,24900,4
20231122,095400,1351741950,24950,24900,24950,24900,53
20231122,095300,1350422150,24950,25000,25000,24950,399
20231122,095200,1340455650,25050,25000,25100,25000,1895
20231122,095100,1292934600,24950,25000,25000,24950,139
20231122,095000,1289459850,24950,24950,24950,24950,523
20231122,094900,1276411000,24900,24950,24950,24900,823
20231122,094800,1255879450,25000,24950,25000,24900,768
20231122,094700,1236688450,24950,24900,24950,24850,1574
20231122,094600,1197488000,24900,24750,24900,24750,455
20231122,094500,1186197650,24800,24800,24800,24800,67
20231122,094400,1184536050,24800,24800,24850,24800,635
20231122,094300,1168788000,24800,24850,24850,24750,203
20231122,094200,1163751800,24900,24900,24950,24850,1036
20231122,094100,1137958550,24950,24900,24950,24900,206
20231122,094000,1132829000,24900,24950,24950,24900,113
20231122,093900,1130015150,24900,24900,24950,24850,450
20231122,093800,1118810100,24900,24650,24900,24650,5727
20231122,093700,976874050,24650,24600,24700,24600,700
20231122,093600,959619050,24600,24650,24650,24600,26
20231122,093500,958978200,24650,24650,24700,24600,664
20231122,093400,942633950,24650,24650,24650,24600,206
20231122,093300,937556400,24650,24650,24700,24650,21
20231122,093200,937038700,24700,24700,24700,24600,321
20231122,093100,929127250,24700,24600,24700,24600,311
20231122,093000,921461300,24600,24600,24650,24550,1221
20231122,092900,891424900,24600,24600,24600,24600,216
20231122,092800,886111300,24600,24650,24650,24600,150
20231122,092700,882418200,24700,24700,24700,24600,1835
20231122,092600,837249300,24700,24700,24700,24650,213
20231122,092500,831992000,24700,24650,24700,24650,109
20231122,092400,829303000,24600,24650,24700,24600,1054
20231122,092300,803350600,24600,24650,24750,24550,4240
20231122,092200,699113600,24650,24700,24750,24600,5592
20231122,092100,561419400,24650,24700,24750,24650,2681
20231122,092000,495300950,24700,24750,24800,24700,1791
20231122,091900,451020300,24800,24800,24800,24750,221
20231122,091800,445545250,24800,24850,24900,24800,717
20231122,091700,427759200,24850,24800,24850,24750,298
20231122,091600,420379100,24750,24850,24850,24750,1134
20231122,091500,392292250,24800,24900,24900,24800,516
20231122,091400,379473050,24900,24950,24950,24900,655
20231122,091300,363158750,25000,24950,25000,24900,366
20231122,091200,354029600,25000,25050,25050,24950,481
20231122,091100,342005900,25000,25000,25000,25000,0
20231122,091000,342005900,25000,25050,25050,24950,1158
20231122,090900,313084800,25050,25050,25050,25000,256
20231122,090800,306682400,25050,25050,25050,25000,489
20231122,090700,294437950,25050,24950,25050,24950,543
20231122,090600,280855300,24900,25050,25050,24900,1431
20231122,090500,245134250,25050,25050,25100,25000,3995
20231122,090400,145069650,25000,25050,25050,25000,144
20231122,090300,141465350,25050,25000,25050,25000,815
20231122,090200,121065850,25000,24950,25000,24900,1195
20231122,090100,91195550,24950,24700,24950,24700,1667
20231122,090000,49906100,24650,24800,24800,24650,1965