KissMeData/200710/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,201400,3274068750,24750,24750,24750,24750,3891
20231120,201300,3274068750,24750,24750,24750,24750,0
20231120,201200,3274068750,24750,24750,24750,24750,0
20231120,201100,3274068750,24750,24750,24750,24750,0
20231120,201000,3274068750,24750,24750,24750,24750,0
20231120,200900,3274068750,24750,24750,24750,24750,0
20231120,200800,3274068750,24750,24750,24750,24750,0
20231120,200700,3274068750,24750,24750,24750,24750,0
20231120,200600,3274068750,24750,24750,24750,24750,0
20231120,200500,3274068750,24750,24750,24750,24750,0
20231120,200400,3274068750,24750,24750,24750,24750,0
20231120,200300,3274068750,24750,24750,24750,24750,0
20231120,200200,3274068750,24750,24750,24750,24750,0
20231120,200100,3274068750,24750,24750,24750,24750,0
20231120,200000,3274068750,24750,24750,24750,24750,0
20231120,195900,3274068750,24750,24750,24750,24750,0
20231120,195800,3274068750,24750,24750,24750,24750,0
20231120,195700,3274068750,24750,24750,24750,24750,0
20231120,195600,3274068750,24750,24750,24750,24750,0
20231120,195500,3274068750,24750,24750,24750,24750,0
20231120,195400,3274068750,24750,24750,24750,24750,0
20231120,195300,3274068750,24750,24750,24750,24750,0
20231120,195200,3274068750,24750,24750,24750,24750,0
20231120,195100,3274068750,24750,24750,24750,24750,0
20231120,195000,3274068750,24750,24750,24750,24750,0
20231120,194900,3274068750,24750,24750,24750,24750,0
20231120,194800,3274068750,24750,24750,24750,24750,0
20231120,194700,3274068750,24750,24750,24750,24750,0
20231120,194600,3274068750,24750,24750,24750,24750,0
20231120,194500,3274068750,24750,24750,24750,24750,0
20231120,194400,3274068750,24750,24750,24750,24750,3891
20231120,194300,3274068750,24750,24750,24750,24750,0
20231120,194200,3274068750,24750,24750,24750,24750,0
20231120,194100,3274068750,24750,24750,24750,24750,0
20231120,194000,3274068750,24750,24750,24750,24750,0
20231120,193900,3274068750,24750,24750,24750,24750,0
20231120,193800,3274068750,24750,24750,24750,24750,0
20231120,193700,3274068750,24750,24750,24750,24750,0
20231120,193600,3274068750,24750,24750,24750,24750,0
20231120,193500,3274068750,24750,24750,24750,24750,0
20231120,193400,3274068750,24750,24750,24750,24750,0
20231120,193300,3274068750,24750,24750,24750,24750,0
20231120,193200,3274068750,24750,24750,24750,24750,0
20231120,193100,3274068750,24750,24750,24750,24750,0
20231120,193000,3274068750,24750,24750,24750,24750,0
20231120,192900,3274068750,24750,24750,24750,24750,0
20231120,192800,3274068750,24750,24750,24750,24750,0
20231120,192700,3274068750,24750,24750,24750,24750,0
20231120,192600,3274068750,24750,24750,24750,24750,0
20231120,192500,3274068750,24750,24750,24750,24750,0
20231120,192400,3274068750,24750,24750,24750,24750,0
20231120,192300,3274068750,24750,24750,24750,24750,0
20231120,192200,3274068750,24750,24750,24750,24750,0
20231120,192100,3274068750,24750,24750,24750,24750,0
20231120,192000,3274068750,24750,24750,24750,24750,0
20231120,191900,3274068750,24750,24750,24750,24750,0
20231120,191800,3274068750,24750,24750,24750,24750,0
20231120,191700,3274068750,24750,24750,24750,24750,0
20231120,191600,3274068750,24750,24750,24750,24750,0
20231120,191500,3274068750,24750,24750,24750,24750,0
20231120,191400,3274068750,24750,24750,24750,24750,3891
20231120,191300,3274068750,24750,24750,24750,24750,0
20231120,191200,3274068750,24750,24750,24750,24750,0
20231120,191100,3274068750,24750,24750,24750,24750,0
20231120,191000,3274068750,24750,24750,24750,24750,0
20231120,190900,3274068750,24750,24750,24750,24750,0
20231120,190800,3274068750,24750,24750,24750,24750,0
20231120,190700,3274068750,24750,24750,24750,24750,0
20231120,190600,3274068750,24750,24750,24750,24750,0
20231120,190500,3274068750,24750,24750,24750,24750,0
20231120,190400,3274068750,24750,24750,24750,24750,0
20231120,190300,3274068750,24750,24750,24750,24750,0
20231120,190200,3274068750,24750,24750,24750,24750,0
20231120,190100,3274068750,24750,24750,24750,24750,0
20231120,190000,3274068750,24750,24750,24750,24750,0
20231120,185900,3274068750,24750,24750,24750,24750,0
20231120,185800,3274068750,24750,24750,24750,24750,0
20231120,185700,3274068750,24750,24750,24750,24750,0
20231120,185600,3274068750,24750,24750,24750,24750,0
20231120,185500,3274068750,24750,24750,24750,24750,0
20231120,185400,3274068750,24750,24750,24750,24750,0
20231120,185300,3274068750,24750,24750,24750,24750,0
20231120,185200,3274068750,24750,24750,24750,24750,0
20231120,185100,3274068750,24750,24750,24750,24750,0
20231120,185000,3274068750,24750,24750,24750,24750,0
20231120,184900,3274068750,24750,24750,24750,24750,0
20231120,184800,3274068750,24750,24750,24750,24750,0
20231120,184700,3274068750,24750,24750,24750,24750,0
20231120,184600,3274068750,24750,24750,24750,24750,0
20231120,184500,3274068750,24750,24750,24750,24750,0
20231120,184400,3274068750,24750,24750,24750,24750,3891
20231120,184300,3274068750,24750,24750,24750,24750,0
20231120,184200,3274068750,24750,24750,24750,24750,0
20231120,184100,3274068750,24750,24750,24750,24750,0
20231120,184000,3274068750,24750,24750,24750,24750,0
20231120,183900,3274068750,24750,24750,24750,24750,0
20231120,183800,3274068750,24750,24750,24750,24750,0
20231120,183700,3274068750,24750,24750,24750,24750,0
20231120,183600,3274068750,24750,24750,24750,24750,0
20231120,183500,3274068750,24750,24750,24750,24750,0
20231120,183400,3274068750,24750,24750,24750,24750,0
20231120,183300,3274068750,24750,24750,24750,24750,0
20231120,183200,3274068750,24750,24750,24750,24750,0
20231120,183100,3274068750,24750,24750,24750,24750,0
20231120,183000,3274068750,24750,24750,24750,24750,0
20231120,182900,3274068750,24750,24750,24750,24750,0
20231120,182800,3274068750,24750,24750,24750,24750,0
20231120,182700,3274068750,24750,24750,24750,24750,0
20231120,182600,3274068750,24750,24750,24750,24750,0
20231120,182500,3274068750,24750,24750,24750,24750,0
20231120,182400,3274068750,24750,24750,24750,24750,0
20231120,182300,3274068750,24750,24750,24750,24750,0
20231120,182200,3274068750,24750,24750,24750,24750,0
20231120,182100,3274068750,24750,24750,24750,24750,0
20231120,182000,3274068750,24750,24750,24750,24750,0
20231120,181900,3274068750,24750,24750,24750,24750,0
20231120,181800,3274068750,24750,24750,24750,24750,0
20231120,181700,3274068750,24750,24750,24750,24750,0
20231120,181600,3274068750,24750,24750,24750,24750,0
20231120,181500,3274068750,24750,24750,24750,24750,0
20231120,181400,3274068750,24750,24750,24750,24750,3891
20231120,181300,3274068750,24750,24750,24750,24750,0
20231120,181200,3274068750,24750,24750,24750,24750,0
20231120,181100,3274068750,24750,24750,24750,24750,0
20231120,181000,3274068750,24750,24750,24750,24750,0
20231120,180900,3274068750,24750,24750,24750,24750,0
20231120,180800,3274068750,24750,24750,24750,24750,0
20231120,180700,3274068750,24750,24750,24750,24750,0
20231120,180600,3274068750,24750,24750,24750,24750,0
20231120,180500,3274068750,24750,24750,24750,24750,0
20231120,180400,3274068750,24750,24750,24750,24750,0
20231120,180300,3274068750,24750,24750,24750,24750,0
20231120,180200,3274068750,24750,24750,24750,24750,0
20231120,180100,3274068750,24750,24750,24750,24750,0
20231120,180000,3274068750,24750,24750,24750,24750,0
20231120,175900,3274068750,24750,24750,24750,24750,0
20231120,175800,3274068750,24750,24750,24750,24750,0
20231120,175700,3274068750,24750,24750,24750,24750,0
20231120,175600,3274068750,24750,24750,24750,24750,0
20231120,175500,3274068750,24750,24750,24750,24750,0
20231120,175400,3274068750,24750,24750,24750,24750,0
20231120,175300,3274068750,24750,24750,24750,24750,0
20231120,175200,3274068750,24750,24750,24750,24750,0
20231120,175100,3274068750,24750,24750,24750,24750,0
20231120,175000,3274068750,24750,24750,24750,24750,0
20231120,174900,3274068750,24750,24750,24750,24750,0
20231120,174800,3274068750,24750,24750,24750,24750,0
20231120,174700,3274068750,24750,24750,24750,24750,0
20231120,174600,3274068750,24750,24750,24750,24750,0
20231120,174500,3274068750,24750,24750,24750,24750,0
20231120,174400,3274068750,24750,24750,24750,24750,3891
20231120,174300,3274068750,24750,24750,24750,24750,0
20231120,174200,3274068750,24750,24750,24750,24750,0
20231120,174100,3274068750,24750,24750,24750,24750,0
20231120,174000,3274068750,24750,24750,24750,24750,0
20231120,173900,3274068750,24750,24750,24750,24750,0
20231120,173800,3274068750,24750,24750,24750,24750,0
20231120,173700,3274068750,24750,24750,24750,24750,0
20231120,173600,3274068750,24750,24750,24750,24750,0
20231120,173500,3274068750,24750,24750,24750,24750,0
20231120,173400,3274068750,24750,24750,24750,24750,0
20231120,173300,3274068750,24750,24750,24750,24750,0
20231120,173200,3274068750,24750,24750,24750,24750,0
20231120,173100,3274068750,24750,24750,24750,24750,0
20231120,173000,3274068750,24750,24750,24750,24750,0
20231120,172900,3274068750,24750,24750,24750,24750,0
20231120,172800,3274068750,24750,24750,24750,24750,0
20231120,172700,3274068750,24750,24750,24750,24750,0
20231120,172600,3274068750,24750,24750,24750,24750,0
20231120,172500,3274068750,24750,24750,24750,24750,0
20231120,172400,3274068750,24750,24750,24750,24750,0
20231120,172300,3274068750,24750,24750,24750,24750,0
20231120,172200,3274068750,24750,24750,24750,24750,0
20231120,172100,3274068750,24750,24750,24750,24750,0
20231120,172000,3274068750,24750,24750,24750,24750,0
20231120,171900,3274068750,24750,24750,24750,24750,0
20231120,171800,3274068750,24750,24750,24750,24750,0
20231120,171700,3274068750,24750,24750,24750,24750,0
20231120,171600,3274068750,24750,24750,24750,24750,0
20231120,171500,3274068750,24750,24750,24750,24750,0
20231120,171400,3274068750,24750,24750,24750,24750,3891
20231120,171300,3274068750,24750,24750,24750,24750,0
20231120,171200,3274068750,24750,24750,24750,24750,0
20231120,171100,3274068750,24750,24750,24750,24750,0
20231120,171000,3274068750,24750,24750,24750,24750,0
20231120,170900,3274068750,24750,24750,24750,24750,0
20231120,170800,3274068750,24750,24750,24750,24750,0
20231120,170700,3274068750,24750,24750,24750,24750,0
20231120,170600,3274068750,24750,24750,24750,24750,0
20231120,170500,3274068750,24750,24750,24750,24750,0
20231120,170400,3274068750,24750,24750,24750,24750,0
20231120,170300,3274068750,24750,24750,24750,24750,0
20231120,170200,3274068750,24750,24750,24750,24750,0
20231120,170100,3274068750,24750,24750,24750,24750,0
20231120,170000,3274068750,24750,24750,24750,24750,0
20231120,165900,3274068750,24750,24750,24750,24750,0
20231120,165800,3274068750,24750,24750,24750,24750,0
20231120,165700,3274068750,24750,24750,24750,24750,0
20231120,165600,3274068750,24750,24750,24750,24750,0
20231120,165500,3274068750,24750,24750,24750,24750,0
20231120,165400,3274068750,24750,24750,24750,24750,0
20231120,165300,3274068750,24750,24750,24750,24750,0
20231120,165200,3274068750,24750,24750,24750,24750,0
20231120,165100,3274068750,24750,24750,24750,24750,0
20231120,165000,3274068750,24750,24750,24750,24750,0
20231120,164900,3274068750,24750,24750,24750,24750,0
20231120,164800,3274068750,24750,24750,24750,24750,0
20231120,164700,3274068750,24750,24750,24750,24750,0
20231120,164600,3274068750,24750,24750,24750,24750,0
20231120,164500,3274068750,24750,24750,24750,24750,0
20231120,164400,3274068750,24750,24750,24750,24750,3891
20231120,164300,3274068750,24750,24750,24750,24750,0
20231120,164200,3274068750,24750,24750,24750,24750,0
20231120,164100,3274068750,24750,24750,24750,24750,0
20231120,164000,3274068750,24750,24750,24750,24750,0
20231120,163900,3274068750,24750,24750,24750,24750,0
20231120,163800,3274068750,24750,24750,24750,24750,0
20231120,163700,3274068750,24750,24750,24750,24750,0
20231120,163600,3274068750,24750,24750,24750,24750,0
20231120,163500,3274068750,24750,24750,24750,24750,0
20231120,163400,3274068750,24750,24750,24750,24750,0
20231120,163300,3274068750,24750,24750,24750,24750,0
20231120,163200,3274068750,24750,24750,24750,24750,0
20231120,163100,3274068750,24750,24750,24750,24750,0
20231120,163000,3274068750,24750,24750,24750,24750,0
20231120,162900,3274068750,24750,24750,24750,24750,0
20231120,162800,3274068750,24750,24750,24750,24750,0
20231120,162700,3274068750,24750,24750,24750,24750,0
20231120,162600,3274068750,24750,24750,24750,24750,0
20231120,162500,3274068750,24750,24750,24750,24750,0
20231120,162400,3274068750,24750,24750,24750,24750,0
20231120,162300,3274068750,24750,24750,24750,24750,0
20231120,162200,3274068750,24750,24750,24750,24750,0
20231120,162100,3274068750,24750,24750,24750,24750,0
20231120,162000,3274068750,24750,24750,24750,24750,0
20231120,161900,3274068750,24750,24750,24750,24750,0
20231120,161800,3274068750,24750,24750,24750,24750,0
20231120,161700,3274068750,24750,24750,24750,24750,0
20231120,161600,3274068750,24750,24750,24750,24750,0
20231120,161500,3274068750,24750,24750,24750,24750,0
20231120,161400,3274068750,24750,24750,24750,24750,3891
20231120,161300,3274068750,24750,24750,24750,24750,0
20231120,161200,3274068750,24750,24750,24750,24750,0
20231120,161100,3274068750,24750,24750,24750,24750,0
20231120,161000,3274068750,24750,24750,24750,24750,0
20231120,160900,3274068750,24750,24750,24750,24750,0
20231120,160800,3274068750,24750,24750,24750,24750,0
20231120,160700,3274068750,24750,24750,24750,24750,0
20231120,160600,3274068750,24750,24750,24750,24750,0
20231120,160500,3274068750,24750,24750,24750,24750,0
20231120,160400,3274068750,24750,24750,24750,24750,0
20231120,160300,3274068750,24750,24750,24750,24750,0
20231120,160200,3274068750,24750,24750,24750,24750,0
20231120,160100,3274068750,24750,24750,24750,24750,0
20231120,160000,3274068750,24750,24750,24750,24750,0
20231120,155900,3274068750,24750,24750,24750,24750,0
20231120,155800,3274068750,24750,24750,24750,24750,0
20231120,155700,3274068750,24750,24750,24750,24750,0
20231120,155600,3274068750,24750,24750,24750,24750,0
20231120,155500,3274068750,24750,24750,24750,24750,0
20231120,155400,3274068750,24750,24750,24750,24750,0
20231120,155300,3274068750,24750,24750,24750,24750,0
20231120,155200,3274068750,24750,24750,24750,24750,0
20231120,155100,3274068750,24750,24750,24750,24750,0
20231120,155000,3274068750,24750,24750,24750,24750,0
20231120,154900,3274068750,24750,24750,24750,24750,0
20231120,154800,3274068750,24750,24750,24750,24750,0
20231120,154700,3274068750,24750,24750,24750,24750,0
20231120,154600,3274068750,24750,24750,24750,24750,0
20231120,154500,3274068750,24750,24750,24750,24750,0
20231120,154400,3274068750,24750,24750,24750,24750,3891
20231120,154300,3274068750,24750,24750,24750,24750,0
20231120,154200,3274068750,24750,24750,24750,24750,0
20231120,154100,3274068750,24750,24750,24750,24750,0
20231120,154000,3274068750,24750,24750,24750,24750,0
20231120,153900,3274068750,24750,24750,24750,24750,0
20231120,153800,3274068750,24750,24750,24750,24750,0
20231120,153700,3274068750,24750,24750,24750,24750,0
20231120,153600,3274068750,24750,24750,24750,24750,0
20231120,153500,3274068750,24750,24750,24750,24750,0
20231120,153400,3274068750,24750,24750,24750,24750,0
20231120,153300,3274068750,24750,24750,24750,24750,0
20231120,153200,3274068750,24750,24750,24750,24750,0
20231120,153100,3274068750,24750,24750,24750,24750,0
20231120,153000,3274068750,24750,24750,24750,24750,3891
20231120,152900,3177766500,24750,24750,24750,24750,0
20231120,152800,3177766500,24750,24750,24750,24750,0
20231120,152700,3177766500,24750,24750,24750,24750,0
20231120,152600,3177766500,24750,24750,24750,24750,0
20231120,152500,3177766500,24750,24750,24750,24750,0
20231120,152400,3177766500,24750,24750,24750,24750,0
20231120,152300,3177766500,24750,24750,24750,24750,0
20231120,152200,3177766500,24750,24750,24750,24750,0
20231120,152100,3177766500,24750,24750,24750,24750,0
20231120,152000,3177766500,24750,24750,24750,24750,0
20231120,151900,3177766500,24750,24750,24750,24750,50
20231120,151800,3176529000,24750,24700,24750,24700,1074
20231120,151700,3149954500,24750,24700,24750,24700,149
20231120,151600,3146271500,24700,24700,24700,24700,8
20231120,151500,3146073900,24750,24750,24750,24700,133
20231120,151400,3142782800,24750,24700,24750,24700,388
20231120,151300,3133196200,24750,24700,24750,24700,157
20231120,151200,3129315800,24700,24750,24750,24700,430
20231120,151100,3118683500,24750,24800,24800,24750,72
20231120,151000,3116901400,24800,24800,24800,24800,10
20231120,150900,3116653400,24750,24800,24800,24750,249
20231120,150800,3110490150,24800,24800,24800,24800,10
20231120,150700,3110242150,24800,24800,24800,24800,120
20231120,150600,3107266150,24750,24750,24750,24750,42
20231120,150500,3106226650,24750,24750,24750,24750,136
20231120,150400,3102860650,24800,24750,24800,24750,501
20231120,150300,3090460850,24750,24700,24750,24700,571
20231120,150200,3076332100,24700,24700,24750,24700,728
20231120,150100,3058346500,24700,24700,24700,24700,1
20231120,150000,3058321800,24750,24700,24750,24700,213
20231120,145900,3053060600,24750,24700,24750,24700,218
20231120,145800,3047675900,24750,24750,24750,24750,0
20231120,145700,3047675900,24750,24750,24750,24750,11
20231120,145600,3047403650,24750,24750,24750,24750,113
20231120,145500,3044606900,24750,24750,24750,24700,1050
20231120,145400,3018669900,24700,24700,24700,24700,137
20231120,145300,3015286000,24750,24750,24750,24750,74
20231120,145200,3013454500,24750,24750,24750,24750,283
20231120,145100,3006450250,24750,24750,24750,24750,65
20231120,145000,3004841500,24750,24700,24750,24700,742
20231120,144900,2986513950,24700,24700,24700,24700,969
20231120,144800,2962579650,24700,24700,24700,24700,63
20231120,144700,2961023550,24750,24700,24750,24700,401
20231120,144600,2951118800,24750,24750,24750,24750,0
20231120,144500,2951118800,24750,24750,24750,24750,250
20231120,144400,2944931300,24750,24700,24750,24700,163
20231120,144300,2940901150,24750,24700,24750,24700,1001
20231120,144200,2916126450,24700,24700,24700,24650,1587
20231120,144100,2876927800,24700,24650,24700,24650,158
20231120,144000,2873031800,24650,24700,24700,24650,20
20231120,143900,2872538750,24650,24650,24650,24650,224
20231120,143800,2867017150,24650,24650,24650,24650,1
20231120,143700,2866992500,24650,24650,24650,24650,100
20231120,143600,2864527500,24650,24650,24650,24650,570
20231120,143500,2850477000,24600,24600,24600,24600,0
20231120,143400,2850477000,24600,24600,24600,24600,16
20231120,143300,2850083400,24600,24600,24600,24600,10
20231120,143200,2849837400,24650,24600,24650,24600,38
20231120,143100,2848902500,24600,24600,24600,24600,4
20231120,143000,2848804100,24600,24600,24600,24600,1
20231120,142900,2848779500,24650,24650,24650,24550,5404
20231120,142800,2715851500,24650,24650,24650,24650,641
20231120,142700,2700050850,24700,24700,24700,24700,0
20231120,142600,2700050850,24700,24650,24700,24650,905
20231120,142500,2677742350,24650,24650,24650,24650,9
20231120,142400,2677520500,24650,24650,24650,24650,250
20231120,142300,2671358000,24650,24650,24650,24650,220
20231120,142200,2665935000,24700,24700,24700,24700,0
20231120,142100,2665935000,24700,24700,24700,24700,82
20231120,142000,2663909600,24700,24700,24700,24700,80
20231120,141900,2661933600,24650,24700,24700,24650,65
20231120,141800,2660328600,24700,24700,24700,24700,10
20231120,141700,2660081600,24700,24700,24700,24700,270
20231120,141600,2653412600,24700,24700,24700,24700,310
20231120,141500,2645755600,24700,24700,24700,24700,102
20231120,141400,2643236200,24700,24700,24700,24700,420
20231120,141300,2632862200,24650,24650,24650,24650,10
20231120,141200,2632615700,24700,24700,24700,24700,0
20231120,141100,2632615700,24700,24700,24700,24700,5
20231120,141000,2632492200,24650,24650,24650,24650,0
20231120,140900,2632492200,24650,24650,24650,24650,0
20231120,140800,2632492200,24650,24650,24650,24650,10
20231120,140700,2632245700,24650,24650,24650,24650,343
20231120,140600,2623790750,24700,24700,24700,24700,158
20231120,140500,2619888150,24700,24650,24700,24650,286
20231120,140400,2612830300,24650,24650,24650,24650,0
20231120,140300,2612830300,24650,24700,24700,24650,3
20231120,140200,2612756250,24700,24700,24700,24700,5
20231120,140100,2612632750,24700,24700,24700,24700,15
20231120,140000,2612262250,24700,24700,24700,24700,1
20231120,135900,2612237550,24650,24700,24700,24650,473
20231120,135800,2600573600,24700,24700,24700,24700,39
20231120,135700,2599610300,24700,24700,24700,24700,0
20231120,135600,2599610300,24700,24700,24700,24700,70
20231120,135500,2597881300,24700,24700,24700,24700,14
20231120,135400,2597535500,24700,24700,24700,24700,485
20231120,135300,2585556000,24700,24700,24700,24700,10
20231120,135200,2585309000,24700,24700,24700,24700,200
20231120,135100,2580369000,24700,24700,24700,24700,20
20231120,135000,2579875000,24700,24750,24750,24700,2
20231120,134900,2579825550,24700,24700,24700,24700,261
20231120,134800,2573378850,24700,24700,24700,24700,0
20231120,134700,2573378850,24700,24700,24700,24700,1
20231120,134600,2573354150,24750,24750,24750,24750,0
20231120,134500,2573354150,24750,24700,24750,24700,719
20231120,134400,2555594750,24700,24700,24700,24700,124
20231120,134300,2552531950,24700,24700,24700,24700,0
20231120,134200,2552531950,24700,24700,24700,24700,20
20231120,134100,2552037950,24650,24700,24700,24650,45
20231120,134000,2550926700,24700,24700,24700,24700,148
20231120,133900,2547271100,24700,24650,24700,24650,2
20231120,133800,2547221750,24650,24650,24650,24650,0
20231120,133700,2547221750,24650,24650,24650,24650,40
20231120,133600,2546235750,24650,24650,24650,24650,0
20231120,133500,2546235750,24650,24650,24650,24650,0
20231120,133400,2546235750,24650,24700,24700,24650,404
20231120,133300,2536265000,24700,24700,24700,24700,14
20231120,133200,2535919200,24700,24700,24700,24700,5
20231120,133100,2535795700,24700,24700,24700,24700,0
20231120,133000,2535795700,24700,24700,24700,24700,0
20231120,132900,2535795700,24700,24700,24700,24700,100
20231120,132800,2533325700,24750,24750,24750,24750,6
20231120,132700,2533177200,24750,24700,24750,24700,383
20231120,132600,2523707900,24700,24700,24700,24700,2
20231120,132500,2523658500,24650,24650,24650,24650,1
20231120,132400,2523633850,24700,24700,24700,24700,468
20231120,132300,2512074250,24700,24700,24700,24700,4
20231120,132200,2511975450,24700,24700,24700,24700,122
20231120,132100,2508962050,24700,24700,24700,24700,759
20231120,132000,2490214750,24700,24700,24700,24700,10
20231120,131900,2489967750,24700,24700,24700,24700,50
20231120,131800,2488732750,24700,24700,24700,24700,0
20231120,131700,2488732750,24700,24700,24700,24700,6
20231120,131600,2488584550,24700,24700,24700,24700,0
20231120,131500,2488584550,24700,24700,24700,24700,1269
20231120,131400,2457240250,24650,24650,24650,24650,3
20231120,131300,2457166300,24650,24650,24650,24650,2
20231120,131200,2457117000,24650,24650,24650,24650,0
20231120,131100,2457117000,24650,24700,24700,24650,123
20231120,131000,2454084950,24650,24700,24700,24650,51
20231120,130900,2452825300,24700,24700,24700,24700,1
20231120,130800,2452800600,24650,24650,24650,24650,11
20231120,130700,2452529450,24650,24650,24650,24650,10
20231120,130600,2452282950,24650,24650,24650,24650,716
20231120,130500,2434633550,24650,24650,24650,24650,31
20231120,130400,2433869400,24650,24650,24650,24650,0
20231120,130300,2433869400,24650,24650,24650,24650,0
20231120,130200,2433869400,24650,24650,24650,24650,176
20231120,130100,2429531000,24650,24650,24650,24650,1
20231120,130000,2429506350,24650,24650,24650,24650,0
20231120,125900,2429506350,24650,24650,24650,24650,1
20231120,125800,2429481700,24650,24650,24650,24650,0
20231120,125700,2429481700,24650,24650,24650,24650,5
20231120,125600,2429358450,24650,24650,24650,24650,0
20231120,125500,2429358450,24650,24650,24650,24600,86
20231120,125400,2427240300,24650,24650,24650,24650,200
20231120,125300,2422310300,24650,24650,24650,24650,101
20231120,125200,2419820650,24600,24650,24650,24600,167
20231120,125100,2415712350,24650,24650,24650,24650,1
20231120,125000,2415687700,24650,24650,24650,24650,1
20231120,124900,2415663050,24650,24650,24700,24650,53
20231120,124800,2414356550,24700,24700,24700,24700,0
20231120,124700,2414356550,24700,24650,24700,24650,52
20231120,124600,2413072200,24650,24650,24650,24600,130
20231120,124500,2409871700,24600,24700,24700,24600,131
20231120,124400,2406646100,24700,24700,24700,24700,32
20231120,124300,2405855700,24700,24700,24700,24700,44
20231120,124200,2404768900,24700,24700,24700,24700,0
20231120,124100,2404768900,24700,24650,24700,24650,11
20231120,124000,2404497250,24700,24650,24700,24650,20
20231120,123900,2404004200,24650,24650,24650,24650,43
20231120,123800,2402944250,24650,24650,24650,24650,0
20231120,123700,2402944250,24650,24650,24650,24650,73
20231120,123600,2401144800,24650,24650,24650,24650,134
20231120,123500,2397841700,24650,24650,24650,24650,1
20231120,123400,2397817050,24600,24600,24600,24600,14
20231120,123300,2397472650,24650,24650,24650,24650,0
20231120,123200,2397472650,24650,24650,24650,24650,0
20231120,123100,2397472650,24650,24650,24650,24650,0
20231120,123000,2397472650,24650,24650,24650,24650,60
20231120,122900,2395993650,24650,24650,24650,24650,2
20231120,122800,2395944350,24650,24650,24650,24650,1
20231120,122700,2395919700,24650,24650,24650,24650,105
20231120,122600,2393331450,24650,24650,24650,24650,0
20231120,122500,2393331450,24650,24650,24650,24650,0
20231120,122400,2393331450,24650,24650,24650,24650,0
20231120,122300,2393331450,24650,24650,24650,24650,44
20231120,122200,2392246850,24650,24650,24650,24650,39
20231120,122100,2391285500,24650,24650,24650,24650,70
20231120,122000,2389560000,24700,24700,24700,24700,0
20231120,121900,2389560000,24700,24700,24700,24700,43
20231120,121800,2388497900,24700,24700,24700,24700,0
20231120,121700,2388497900,24700,24700,24700,24700,195
20231120,121600,2383681400,24700,24700,24700,24700,5
20231120,121500,2383557900,24700,24700,24700,24700,355
20231120,121400,2374789400,24700,24750,24750,24700,1729
20231120,121300,2332079250,24700,24750,24750,24700,13
20231120,121200,2331758100,24750,24750,24750,24750,0
20231120,121100,2331758100,24750,24750,24750,24750,1042
20231120,121000,2305968600,24750,24750,24750,24750,0
20231120,120900,2305968600,24750,24750,24750,24750,300
20231120,120800,2298543600,24750,24750,24750,24750,0
20231120,120700,2298543600,24750,24750,24750,24750,3
20231120,120600,2298469350,24800,24800,24800,24800,2
20231120,120500,2298419750,24750,24750,24750,24750,18
20231120,120400,2297974250,24750,24750,24750,24750,106
20231120,120300,2295350750,24750,24800,24800,24750,4
20231120,120200,2295251700,24750,24750,24750,24750,77
20231120,120100,2293345950,24750,24750,24750,24750,1
20231120,120000,2293321200,24800,24800,24800,24800,0
20231120,115900,2293321200,24800,24750,24800,24750,2116
20231120,115800,2240929400,24750,24750,24750,24750,1
20231120,115700,2240904650,24750,24750,24750,24750,1
20231120,115600,2240879900,24700,24700,24700,24700,0
20231120,115500,2240879900,24700,24700,24700,24700,1880
20231120,115400,2194443900,24650,24650,24650,24600,104
20231120,115300,2191883600,24650,24650,24650,24650,447
20231120,115200,2180865050,24700,24700,24700,24700,1
20231120,115100,2180840350,24700,24650,24700,24650,4
20231120,115000,2180741700,24700,24700,24700,24700,11
20231120,114900,2180470000,24700,24700,24700,24700,12
20231120,114800,2180173600,24650,24650,24650,24650,42
20231120,114700,2179138300,24650,24650,24650,24650,110
20231120,114600,2176426800,24650,24650,24650,24650,0
20231120,114500,2176426800,24650,24650,24650,24650,0
20231120,114400,2176426800,24650,24650,24650,24650,56
20231120,114300,2175046400,24650,24650,24650,24650,0
20231120,114200,2175046400,24650,24600,24650,24600,275
20231120,114100,2168269000,24600,24600,24600,24600,1
20231120,114000,2168244400,24650,24650,24650,24650,1
20231120,113900,2168219750,24650,24650,24650,24650,56
20231120,113800,2166839350,24650,24650,24650,24650,2
20231120,113700,2166790050,24650,24650,24650,24650,0
20231120,113600,2166790050,24650,24600,24650,24600,101
20231120,113500,2164305400,24650,24650,24650,24650,0
20231120,113400,2164305400,24650,24650,24650,24650,7
20231120,113300,2164132850,24650,24650,24650,24650,20
20231120,113200,2163639850,24650,24650,24650,24650,2
20231120,113100,2163590550,24650,24650,24650,24650,99
20231120,113000,2161150200,24650,24650,24650,24650,1
20231120,112900,2161125550,24550,24550,24550,24550,2
20231120,112800,2161076450,24650,24600,24650,24550,1819
20231120,112700,2116374800,24650,24650,24650,24650,82
20231120,112600,2114353500,24650,24650,24650,24650,7
20231120,112500,2114180950,24650,24650,24650,24650,23
20231120,112400,2113614000,24650,24650,24650,24650,20
20231120,112300,2113121000,24600,24600,24650,24600,132
20231120,112200,2109868300,24650,24650,24650,24650,1
20231120,112100,2109843650,24600,24600,24600,24600,4
20231120,112000,2109745250,24700,24700,24700,24700,9
20231120,111900,2109522950,24650,24650,24650,24650,30
20231120,111800,2108783450,24650,24650,24650,24600,181
20231120,111700,2104326800,24650,24650,24650,24650,0
20231120,111600,2104326800,24650,24650,24650,24650,61
20231120,111500,2102823150,24650,24650,24650,24650,0
20231120,111400,2102823150,24650,24650,24650,24650,140
20231120,111300,2099372150,24650,24650,24650,24650,1
20231120,111200,2099347500,24650,24650,24650,24650,0
20231120,111100,2099347500,24650,24650,24650,24650,7
20231120,111000,2099174950,24650,24650,24650,24650,78
20231120,110900,2097252250,24650,24650,24650,24650,1
20231120,110800,2097227600,24600,24600,24600,24600,0
20231120,110700,2097227600,24600,24600,24600,24600,70
20231120,110600,2095505600,24600,24600,24600,24600,1
20231120,110500,2095481000,24600,24600,24600,24600,50
20231120,110400,2094251000,24600,24600,24600,24600,0
20231120,110300,2094251000,24600,24600,24600,24600,0
20231120,110200,2094251000,24600,24650,24650,24600,130
20231120,110100,2091047200,24600,24600,24600,24600,26
20231120,110000,2090407600,24650,24650,24650,24650,56
20231120,105900,2089027200,24650,24650,24650,24650,75
20231120,105800,2087178450,24650,24650,24650,24650,26
20231120,105700,2086537550,24650,24700,24700,24650,72
20231120,105600,2084762150,24650,24650,24650,24650,25
20231120,105500,2084145900,24700,24700,24700,24700,150
20231120,105400,2080440900,24700,24700,24700,24700,0
20231120,105300,2080440900,24700,24700,24700,24700,3
20231120,105200,2080366800,24650,24650,24650,24650,140
20231120,105100,2076915800,24650,24650,24650,24650,39
20231120,105000,2075954450,24650,24700,24700,24650,6
20231120,104900,2075806450,24600,24650,24650,24600,151
20231120,104800,2072086800,24650,24650,24650,24650,0
20231120,104700,2072086800,24650,24650,24650,24650,10
20231120,104600,2071840300,24650,24600,24650,24600,60
20231120,104500,2070363800,24700,24650,24700,24650,770
20231120,104400,2051345300,24700,24700,24700,24700,11
20231120,104300,2051073600,24600,24600,24600,24600,9
20231120,104200,2050852200,24650,24650,24700,24650,2012
20231120,104100,2001254550,24750,24700,24750,24700,313
20231120,104000,1993507900,24650,24650,24700,24650,708
20231120,103900,1976033000,24650,24650,24650,24600,79
20231120,103800,1974086150,24650,24650,24650,24650,2
20231120,103700,1974036850,24650,24600,24650,24600,310
20231120,103600,1966400850,24600,24550,24600,24550,131
20231120,103500,1963178300,24550,24550,24550,24550,0
20231120,103400,1963178300,24550,24550,24550,24550,1
20231120,103300,1963153750,24500,24500,24500,24500,0
20231120,103200,1963153750,24500,24500,24500,24500,0
20231120,103100,1963153750,24500,24500,24500,24500,201
20231120,103000,1958229250,24650,24600,24650,24600,416
20231120,102900,1947994850,24600,24600,24600,24600,955
20231120,102800,1924501850,24600,24600,24600,24600,107
20231120,102700,1921869650,24500,24500,24500,24500,200
20231120,102600,1916969650,24500,24500,24500,24500,2
20231120,102500,1916920650,24600,24550,24600,24550,50
20231120,102400,1915692850,24450,24450,24450,24450,50
20231120,102300,1914470350,24450,24450,24450,24450,0
20231120,102200,1914470350,24450,24500,24550,24450,602
20231120,102100,1899717450,24500,24500,24500,24500,455
20231120,102000,1888569950,24500,24500,24500,24500,0
20231120,101900,1888569950,24500,24500,24500,24500,51
20231120,101800,1887320450,24500,24500,24500,24500,22
20231120,101700,1886781450,24500,24500,24500,24500,0
20231120,101600,1886781450,24500,24500,24500,24450,158
20231120,101500,1882910500,24500,24500,24500,24500,7
20231120,101400,1882739000,24550,24550,24550,24550,2
20231120,101300,1882689900,24550,24600,24600,24550,32
20231120,101200,1881903250,24600,24500,24600,24500,1020
20231120,101100,1856833250,24500,24500,24500,24500,276
20231120,101000,1850071250,24500,24550,24600,24500,312
20231120,100900,1842416550,24550,24550,24550,24550,265
20231120,100800,1835910800,24550,24550,24550,24550,0
20231120,100700,1835910800,24550,24550,24550,24550,45
20231120,100600,1834806050,24600,24550,24600,24550,637
20231120,100500,1819162500,24550,24550,24550,24550,650
20231120,100400,1803205000,24550,24500,24550,24500,115
20231120,100300,1800386750,24500,24500,24550,24500,524
20231120,100200,1787548250,24500,24500,24500,24500,833
20231120,100100,1767139750,24500,24500,24500,24500,3
20231120,100000,1767066250,24450,24450,24500,24450,421
20231120,095900,1756772750,24450,24450,24450,24450,50
20231120,095800,1755550250,24450,24400,24450,24400,409
20231120,095700,1745550450,24400,24400,24400,24400,147
20231120,095600,1741963650,24400,24400,24400,24350,618
20231120,095500,1726886700,24400,24400,24400,24400,356
20231120,095400,1718200300,24400,24400,24400,24400,0
20231120,095300,1718200300,24400,24400,24400,24350,80
20231120,095200,1716250050,24400,24350,24400,24350,973
20231120,095100,1692523100,24300,24350,24350,24250,3767
20231120,095000,1600965000,24350,24350,24400,24350,612
20231120,094900,1586062700,24350,24350,24350,24300,1560
20231120,094800,1548079750,24350,24400,24400,24350,3002
20231120,094700,1474851600,24450,24500,24500,24400,1379
20231120,094600,1441135000,24450,24450,24450,24450,431
20231120,094500,1430597050,24450,24450,24450,24450,100
20231120,094400,1428152050,24500,24500,24500,24500,42
20231120,094300,1427123050,24550,24450,24550,24450,461
20231120,094200,1415841600,24500,24550,24550,24500,865
20231120,094100,1394634100,24550,24500,24550,24450,374
20231120,094000,1385457300,24500,24550,24550,24400,4019
20231120,093900,1287025700,24600,24600,24600,24550,12
20231120,093800,1286730550,24550,24500,24600,24500,429
20231120,093700,1276199600,24500,24550,24550,24500,332
20231120,093600,1268060600,24550,24550,24550,24550,596
20231120,093500,1253428800,24550,24550,24550,24550,1437
20231120,093400,1218150450,24550,24600,24600,24550,11
20231120,093300,1217880050,24600,24550,24600,24550,247
20231120,093200,1211816050,24550,24550,24550,24550,685
20231120,093100,1194999300,24550,24650,24650,24550,1530
20231120,093000,1157366900,24700,24650,24700,24650,140
20231120,092900,1153915800,24650,24650,24700,24650,451
20231120,092800,1142798600,24650,24650,24650,24600,367
20231120,092700,1133752100,24600,24750,24750,24600,1802
20231120,092600,1089301200,24800,24900,24900,24700,2310
20231120,092500,1032056550,24850,24850,24850,24850,153
20231120,092400,1028254500,24800,24800,24850,24800,235
20231120,092300,1022426450,24800,24850,24850,24800,827
20231120,092200,1001913850,24900,24900,24900,24900,154
20231120,092100,998079250,24900,24900,24900,24850,1249
20231120,092000,966997050,24900,24900,24900,24850,166
20231120,091900,962866950,24900,24850,24900,24850,123
20231120,091800,959804600,24850,24850,24850,24800,1060
20231120,091700,933477850,24850,24850,24850,24850,319
20231120,091600,925550700,24850,24900,24900,24850,1829
20231120,091500,880034350,24900,24900,24900,24850,181
20231120,091400,875528200,24850,24950,24950,24850,223
20231120,091300,869981050,24950,24950,25000,24900,723
20231120,091200,851956900,24900,24850,24950,24850,1508
20231120,091100,814389350,24850,24850,24900,24850,745
20231120,091000,795876000,24750,24800,24850,24750,1526
20231120,090900,758096900,24800,24850,24850,24800,1118
20231120,090800,730368100,24850,24900,24900,24850,1489
20231120,090700,693297950,24950,24950,24950,24950,446
20231120,090600,682170250,24900,24900,24950,24900,730
20231120,090500,663975900,24900,24900,24900,24900,745
20231120,090400,645425400,24900,25000,25000,24900,1829
20231120,090300,599723850,24950,24950,25050,24900,4188
20231120,090200,495219700,24900,24850,25050,24850,12114
20231120,090100,192629300,24850,24500,24850,24450,5329
20231120,090000,61080700,24550,24600,24700,24550,2381