KissMeData/285490/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203500,822408100,25200,25200,25200,25200,1499
20231120,203400,822408100,25200,25200,25200,25200,0
20231120,203300,822408100,25200,25200,25200,25200,0
20231120,203200,822408100,25200,25200,25200,25200,0
20231120,203100,822408100,25200,25200,25200,25200,0
20231120,203000,822408100,25200,25200,25200,25200,0
20231120,202900,822408100,25200,25200,25200,25200,0
20231120,202800,822408100,25200,25200,25200,25200,0
20231120,202700,822408100,25200,25200,25200,25200,0
20231120,202600,822408100,25200,25200,25200,25200,0
20231120,202500,822408100,25200,25200,25200,25200,0
20231120,202400,822408100,25200,25200,25200,25200,0
20231120,202300,822408100,25200,25200,25200,25200,0
20231120,202200,822408100,25200,25200,25200,25200,0
20231120,202100,822408100,25200,25200,25200,25200,0
20231120,202000,822408100,25200,25200,25200,25200,0
20231120,201900,822408100,25200,25200,25200,25200,0
20231120,201800,822408100,25200,25200,25200,25200,0
20231120,201700,822408100,25200,25200,25200,25200,0
20231120,201600,822408100,25200,25200,25200,25200,0
20231120,201500,822408100,25200,25200,25200,25200,0
20231120,201400,822408100,25200,25200,25200,25200,0
20231120,201300,822408100,25200,25200,25200,25200,0
20231120,201200,822408100,25200,25200,25200,25200,0
20231120,201100,822408100,25200,25200,25200,25200,0
20231120,201000,822408100,25200,25200,25200,25200,0
20231120,200900,822408100,25200,25200,25200,25200,0
20231120,200800,822408100,25200,25200,25200,25200,0
20231120,200700,822408100,25200,25200,25200,25200,0
20231120,200600,822408100,25200,25200,25200,25200,0
20231120,200500,822408100,25200,25200,25200,25200,1499
20231120,200400,822408100,25200,25200,25200,25200,0
20231120,200300,822408100,25200,25200,25200,25200,0
20231120,200200,822408100,25200,25200,25200,25200,0
20231120,200100,822408100,25200,25200,25200,25200,0
20231120,200000,822408100,25200,25200,25200,25200,0
20231120,195900,822408100,25200,25200,25200,25200,0
20231120,195800,822408100,25200,25200,25200,25200,0
20231120,195700,822408100,25200,25200,25200,25200,0
20231120,195600,822408100,25200,25200,25200,25200,0
20231120,195500,822408100,25200,25200,25200,25200,0
20231120,195400,822408100,25200,25200,25200,25200,0
20231120,195300,822408100,25200,25200,25200,25200,0
20231120,195200,822408100,25200,25200,25200,25200,0
20231120,195100,822408100,25200,25200,25200,25200,0
20231120,195000,822408100,25200,25200,25200,25200,0
20231120,194900,822408100,25200,25200,25200,25200,0
20231120,194800,822408100,25200,25200,25200,25200,0
20231120,194700,822408100,25200,25200,25200,25200,0
20231120,194600,822408100,25200,25200,25200,25200,0
20231120,194500,822408100,25200,25200,25200,25200,0
20231120,194400,822408100,25200,25200,25200,25200,0
20231120,194300,822408100,25200,25200,25200,25200,0
20231120,194200,822408100,25200,25200,25200,25200,0
20231120,194100,822408100,25200,25200,25200,25200,0
20231120,194000,822408100,25200,25200,25200,25200,0
20231120,193900,822408100,25200,25200,25200,25200,0
20231120,193800,822408100,25200,25200,25200,25200,0
20231120,193700,822408100,25200,25200,25200,25200,0
20231120,193600,822408100,25200,25200,25200,25200,0
20231120,193500,822408100,25200,25200,25200,25200,1499
20231120,193400,822408100,25200,25200,25200,25200,0
20231120,193300,822408100,25200,25200,25200,25200,0
20231120,193200,822408100,25200,25200,25200,25200,0
20231120,193100,822408100,25200,25200,25200,25200,0
20231120,193000,822408100,25200,25200,25200,25200,0
20231120,192900,822408100,25200,25200,25200,25200,0
20231120,192800,822408100,25200,25200,25200,25200,0
20231120,192700,822408100,25200,25200,25200,25200,0
20231120,192600,822408100,25200,25200,25200,25200,0
20231120,192500,822408100,25200,25200,25200,25200,0
20231120,192400,822408100,25200,25200,25200,25200,0
20231120,192300,822408100,25200,25200,25200,25200,0
20231120,192200,822408100,25200,25200,25200,25200,0
20231120,192100,822408100,25200,25200,25200,25200,0
20231120,192000,822408100,25200,25200,25200,25200,0
20231120,191900,822408100,25200,25200,25200,25200,0
20231120,191800,822408100,25200,25200,25200,25200,0
20231120,191700,822408100,25200,25200,25200,25200,0
20231120,191600,822408100,25200,25200,25200,25200,0
20231120,191500,822408100,25200,25200,25200,25200,0
20231120,191400,822408100,25200,25200,25200,25200,0
20231120,191300,822408100,25200,25200,25200,25200,0
20231120,191200,822408100,25200,25200,25200,25200,0
20231120,191100,822408100,25200,25200,25200,25200,0
20231120,191000,822408100,25200,25200,25200,25200,0
20231120,190900,822408100,25200,25200,25200,25200,0
20231120,190800,822408100,25200,25200,25200,25200,0
20231120,190700,822408100,25200,25200,25200,25200,0
20231120,190600,822408100,25200,25200,25200,25200,0
20231120,190500,822408100,25200,25200,25200,25200,1499
20231120,190400,822408100,25200,25200,25200,25200,0
20231120,190300,822408100,25200,25200,25200,25200,0
20231120,190200,822408100,25200,25200,25200,25200,0
20231120,190100,822408100,25200,25200,25200,25200,0
20231120,190000,822408100,25200,25200,25200,25200,0
20231120,185900,822408100,25200,25200,25200,25200,0
20231120,185800,822408100,25200,25200,25200,25200,0
20231120,185700,822408100,25200,25200,25200,25200,0
20231120,185600,822408100,25200,25200,25200,25200,0
20231120,185500,822408100,25200,25200,25200,25200,0
20231120,185400,822408100,25200,25200,25200,25200,0
20231120,185300,822408100,25200,25200,25200,25200,0
20231120,185200,822408100,25200,25200,25200,25200,0
20231120,185100,822408100,25200,25200,25200,25200,0
20231120,185000,822408100,25200,25200,25200,25200,0
20231120,184900,822408100,25200,25200,25200,25200,0
20231120,184800,822408100,25200,25200,25200,25200,0
20231120,184700,822408100,25200,25200,25200,25200,0
20231120,184600,822408100,25200,25200,25200,25200,0
20231120,184500,822408100,25200,25200,25200,25200,0
20231120,184400,822408100,25200,25200,25200,25200,0
20231120,184300,822408100,25200,25200,25200,25200,0
20231120,184200,822408100,25200,25200,25200,25200,0
20231120,184100,822408100,25200,25200,25200,25200,0
20231120,184000,822408100,25200,25200,25200,25200,0
20231120,183900,822408100,25200,25200,25200,25200,0
20231120,183800,822408100,25200,25200,25200,25200,0
20231120,183700,822408100,25200,25200,25200,25200,0
20231120,183600,822408100,25200,25200,25200,25200,0
20231120,183500,822408100,25200,25200,25200,25200,1499
20231120,183400,822408100,25200,25200,25200,25200,0
20231120,183300,822408100,25200,25200,25200,25200,0
20231120,183200,822408100,25200,25200,25200,25200,0
20231120,183100,822408100,25200,25200,25200,25200,0
20231120,183000,822408100,25200,25200,25200,25200,0
20231120,182900,822408100,25200,25200,25200,25200,0
20231120,182800,822408100,25200,25200,25200,25200,0
20231120,182700,822408100,25200,25200,25200,25200,0
20231120,182600,822408100,25200,25200,25200,25200,0
20231120,182500,822408100,25200,25200,25200,25200,0
20231120,182400,822408100,25200,25200,25200,25200,0
20231120,182300,822408100,25200,25200,25200,25200,0
20231120,182200,822408100,25200,25200,25200,25200,0
20231120,182100,822408100,25200,25200,25200,25200,0
20231120,182000,822408100,25200,25200,25200,25200,0
20231120,181900,822408100,25200,25200,25200,25200,0
20231120,181800,822408100,25200,25200,25200,25200,0
20231120,181700,822408100,25200,25200,25200,25200,0
20231120,181600,822408100,25200,25200,25200,25200,0
20231120,181500,822408100,25200,25200,25200,25200,0
20231120,181400,822408100,25200,25200,25200,25200,0
20231120,181300,822408100,25200,25200,25200,25200,0
20231120,181200,822408100,25200,25200,25200,25200,0
20231120,181100,822408100,25200,25200,25200,25200,0
20231120,181000,822408100,25200,25200,25200,25200,0
20231120,180900,822408100,25200,25200,25200,25200,0
20231120,180800,822408100,25200,25200,25200,25200,0
20231120,180700,822408100,25200,25200,25200,25200,0
20231120,180600,822408100,25200,25200,25200,25200,0
20231120,180500,822408100,25200,25200,25200,25200,1499
20231120,180400,822408100,25200,25200,25200,25200,0
20231120,180300,822408100,25200,25200,25200,25200,0
20231120,180200,822408100,25200,25200,25200,25200,0
20231120,180100,822408100,25200,25200,25200,25200,0
20231120,180000,822408100,25200,25200,25200,25200,0
20231120,175900,822408100,25200,25200,25200,25200,0
20231120,175800,822408100,25200,25200,25200,25200,0
20231120,175700,822408100,25200,25200,25200,25200,0
20231120,175600,822408100,25200,25200,25200,25200,0
20231120,175500,822408100,25200,25200,25200,25200,0
20231120,175400,822408100,25200,25200,25200,25200,0
20231120,175300,822408100,25200,25200,25200,25200,0
20231120,175200,822408100,25200,25200,25200,25200,0
20231120,175100,822408100,25200,25200,25200,25200,0
20231120,175000,822408100,25200,25200,25200,25200,0
20231120,174900,822408100,25200,25200,25200,25200,0
20231120,174800,822408100,25200,25200,25200,25200,0
20231120,174700,822408100,25200,25200,25200,25200,0
20231120,174600,822408100,25200,25200,25200,25200,0
20231120,174500,822408100,25200,25200,25200,25200,0
20231120,174400,822408100,25200,25200,25200,25200,0
20231120,174300,822408100,25200,25200,25200,25200,0
20231120,174200,822408100,25200,25200,25200,25200,0
20231120,174100,822408100,25200,25200,25200,25200,0
20231120,174000,822408100,25200,25200,25200,25200,0
20231120,173900,822408100,25200,25200,25200,25200,0
20231120,173800,822408100,25200,25200,25200,25200,0
20231120,173700,822408100,25200,25200,25200,25200,0
20231120,173600,822408100,25200,25200,25200,25200,0
20231120,173500,822408100,25200,25200,25200,25200,1499
20231120,173400,822408100,25200,25200,25200,25200,0
20231120,173300,822408100,25200,25200,25200,25200,0
20231120,173200,822408100,25200,25200,25200,25200,0
20231120,173100,822408100,25200,25200,25200,25200,0
20231120,173000,822408100,25200,25200,25200,25200,0
20231120,172900,822408100,25200,25200,25200,25200,0
20231120,172800,822408100,25200,25200,25200,25200,0
20231120,172700,822408100,25200,25200,25200,25200,0
20231120,172600,822408100,25200,25200,25200,25200,0
20231120,172500,822408100,25200,25200,25200,25200,0
20231120,172400,822408100,25200,25200,25200,25200,0
20231120,172300,822408100,25200,25200,25200,25200,0
20231120,172200,822408100,25200,25200,25200,25200,0
20231120,172100,822408100,25200,25200,25200,25200,0
20231120,172000,822408100,25200,25200,25200,25200,0
20231120,171900,822408100,25200,25200,25200,25200,0
20231120,171800,822408100,25200,25200,25200,25200,0
20231120,171700,822408100,25200,25200,25200,25200,0
20231120,171600,822408100,25200,25200,25200,25200,0
20231120,171500,822408100,25200,25200,25200,25200,0
20231120,171400,822408100,25200,25200,25200,25200,0
20231120,171300,822408100,25200,25200,25200,25200,0
20231120,171200,822408100,25200,25200,25200,25200,0
20231120,171100,822408100,25200,25200,25200,25200,0
20231120,171000,822408100,25200,25200,25200,25200,0
20231120,170900,822408100,25200,25200,25200,25200,0
20231120,170800,822408100,25200,25200,25200,25200,0
20231120,170700,822408100,25200,25200,25200,25200,0
20231120,170600,822408100,25200,25200,25200,25200,0
20231120,170500,822408100,25200,25200,25200,25200,1499
20231120,170400,822408100,25200,25200,25200,25200,0
20231120,170300,822408100,25200,25200,25200,25200,0
20231120,170200,822408100,25200,25200,25200,25200,0
20231120,170100,822408100,25200,25200,25200,25200,0
20231120,170000,822408100,25200,25200,25200,25200,0
20231120,165900,822408100,25200,25200,25200,25200,0
20231120,165800,822408100,25200,25200,25200,25200,0
20231120,165700,822408100,25200,25200,25200,25200,0
20231120,165600,822408100,25200,25200,25200,25200,0
20231120,165500,822408100,25200,25200,25200,25200,0
20231120,165400,822408100,25200,25200,25200,25200,0
20231120,165300,822408100,25200,25200,25200,25200,0
20231120,165200,822408100,25200,25200,25200,25200,0
20231120,165100,822408100,25200,25200,25200,25200,0
20231120,165000,822408100,25200,25200,25200,25200,0
20231120,164900,822408100,25200,25200,25200,25200,0
20231120,164800,822408100,25200,25200,25200,25200,0
20231120,164700,822408100,25200,25200,25200,25200,0
20231120,164600,822408100,25200,25200,25200,25200,0
20231120,164500,822408100,25200,25200,25200,25200,0
20231120,164400,822408100,25200,25200,25200,25200,0
20231120,164300,822408100,25200,25200,25200,25200,0
20231120,164200,822408100,25200,25200,25200,25200,0
20231120,164100,822408100,25200,25200,25200,25200,0
20231120,164000,822408100,25200,25200,25200,25200,0
20231120,163900,822408100,25200,25200,25200,25200,0
20231120,163800,822408100,25200,25200,25200,25200,0
20231120,163700,822408100,25200,25200,25200,25200,0
20231120,163600,822408100,25200,25200,25200,25200,0
20231120,163500,822408100,25200,25200,25200,25200,1499
20231120,163400,822408100,25200,25200,25200,25200,0
20231120,163300,822408100,25200,25200,25200,25200,0
20231120,163200,822408100,25200,25200,25200,25200,0
20231120,163100,822408100,25200,25200,25200,25200,0
20231120,163000,822408100,25200,25200,25200,25200,0
20231120,162900,822408100,25200,25200,25200,25200,0
20231120,162800,822408100,25200,25200,25200,25200,0
20231120,162700,822408100,25200,25200,25200,25200,0
20231120,162600,822408100,25200,25200,25200,25200,0
20231120,162500,822408100,25200,25200,25200,25200,0
20231120,162400,822408100,25200,25200,25200,25200,0
20231120,162300,822408100,25200,25200,25200,25200,0
20231120,162200,822408100,25200,25200,25200,25200,0
20231120,162100,822408100,25200,25200,25200,25200,0
20231120,162000,822408100,25200,25200,25200,25200,0
20231120,161900,822408100,25200,25200,25200,25200,0
20231120,161800,822408100,25200,25200,25200,25200,0
20231120,161700,822408100,25200,25200,25200,25200,0
20231120,161600,822408100,25200,25200,25200,25200,0
20231120,161500,822408100,25200,25200,25200,25200,0
20231120,161400,822408100,25200,25200,25200,25200,0
20231120,161300,822408100,25200,25200,25200,25200,0
20231120,161200,822408100,25200,25200,25200,25200,0
20231120,161100,822408100,25200,25200,25200,25200,0
20231120,161000,822408100,25200,25200,25200,25200,0
20231120,160900,822408100,25200,25200,25200,25200,0
20231120,160800,822408100,25200,25200,25200,25200,0
20231120,160700,822408100,25200,25200,25200,25200,0
20231120,160600,822408100,25200,25200,25200,25200,0
20231120,160500,822408100,25200,25200,25200,25200,1499
20231120,160400,822408100,25200,25200,25200,25200,0
20231120,160300,822408100,25200,25200,25200,25200,0
20231120,160200,822408100,25200,25200,25200,25200,0
20231120,160100,822408100,25200,25200,25200,25200,0
20231120,160000,822408100,25200,25200,25200,25200,0
20231120,155900,822408100,25200,25200,25200,25200,0
20231120,155800,822408100,25200,25200,25200,25200,0
20231120,155700,822408100,25200,25200,25200,25200,0
20231120,155600,822408100,25200,25200,25200,25200,0
20231120,155500,822408100,25200,25200,25200,25200,0
20231120,155400,822408100,25200,25200,25200,25200,0
20231120,155300,822408100,25200,25200,25200,25200,0
20231120,155200,822408100,25200,25200,25200,25200,0
20231120,155100,822408100,25200,25200,25200,25200,0
20231120,155000,822408100,25200,25200,25200,25200,0
20231120,154900,822408100,25200,25200,25200,25200,0
20231120,154800,822408100,25200,25200,25200,25200,0
20231120,154700,822408100,25200,25200,25200,25200,0
20231120,154600,822408100,25200,25200,25200,25200,0
20231120,154500,822408100,25200,25200,25200,25200,0
20231120,154400,822408100,25200,25200,25200,25200,0
20231120,154300,822408100,25200,25200,25200,25200,0
20231120,154200,822408100,25200,25200,25200,25200,0
20231120,154100,822408100,25200,25200,25200,25200,0
20231120,154000,822408100,25200,25200,25200,25200,0
20231120,153900,822408100,25200,25200,25200,25200,0
20231120,153800,822408100,25200,25200,25200,25200,0
20231120,153700,822408100,25200,25200,25200,25200,0
20231120,153600,822408100,25200,25200,25200,25200,0
20231120,153500,822408100,25200,25200,25200,25200,1499
20231120,153400,822408100,25200,25200,25200,25200,0
20231120,153300,822408100,25200,25200,25200,25200,0
20231120,153200,822408100,25200,25200,25200,25200,0
20231120,153100,822408100,25200,25200,25200,25200,0
20231120,153000,822408100,25200,25200,25200,25200,1499
20231120,152900,784633300,25250,25250,25250,25250,0
20231120,152800,784633300,25250,25250,25250,25250,0
20231120,152700,784633300,25250,25250,25250,25250,0
20231120,152600,784633300,25250,25250,25250,25250,0
20231120,152500,784633300,25250,25250,25250,25250,0
20231120,152400,784633300,25250,25250,25250,25250,0
20231120,152300,784633300,25250,25250,25250,25250,0
20231120,152200,784633300,25250,25250,25250,25250,0
20231120,152100,784633300,25250,25250,25250,25250,0
20231120,152000,784633300,25250,25250,25250,25250,0
20231120,151900,784633300,25250,25050,25250,25050,1470
20231120,151800,747670400,25100,25050,25100,25050,81
20231120,151700,745640850,25050,25050,25050,25050,7
20231120,151600,745465500,25050,25050,25050,25050,52
20231120,151500,744162900,25050,25050,25050,25050,134
20231120,151400,740806200,25050,25050,25050,25050,7
20231120,151300,740630850,25050,25050,25050,25050,37
20231120,151200,739704000,25000,25000,25000,25000,54
20231120,151100,738354000,25050,25050,25050,25050,244
20231120,151000,732241800,25100,25050,25100,25050,40
20231120,150900,731239150,25050,25100,25100,25050,8
20231120,150800,731038450,25100,25050,25100,25050,33
20231120,150700,730211750,25100,25100,25100,25100,50
20231120,150600,728956750,25100,25100,25100,25100,3
20231120,150500,728881450,25050,25050,25050,25050,0
20231120,150400,728881450,25050,25050,25050,25050,45
20231120,150300,727754200,25050,25050,25050,25050,6
20231120,150200,727603900,25100,24950,25100,24950,5
20231120,150100,727478850,24950,24950,24950,24950,3
20231120,150000,727404000,25000,25000,25000,25000,1
20231120,145900,727379000,25100,25100,25100,25100,0
20231120,145800,727379000,25100,24950,25100,24950,41
20231120,145700,726351500,25100,25100,25100,25100,0
20231120,145600,726351500,25100,25100,25100,25100,5
20231120,145500,726226000,24950,24950,24950,24950,4
20231120,145400,726126200,25000,25050,25050,24950,590
20231120,145300,711382750,25100,25100,25100,25100,2
20231120,145200,711332550,25100,25100,25100,25100,1
20231120,145100,711307450,25100,25100,25100,25100,0
20231120,145000,711307450,25100,25100,25100,25100,10
20231120,144900,711056450,25050,25050,25050,25050,0
20231120,144800,711056450,25050,25050,25050,25050,0
20231120,144700,711056450,25050,25050,25050,25050,132
20231120,144600,707749850,25050,25050,25050,25050,100
20231120,144500,705244850,25050,25050,25050,25050,1
20231120,144400,705219800,25050,25050,25050,25050,2
20231120,144300,705169700,25000,25000,25000,25000,100
20231120,144200,702669700,25000,25000,25000,25000,0
20231120,144100,702669700,25000,25000,25000,25000,0
20231120,144000,702669700,25000,25000,25000,25000,0
20231120,143900,702669700,25000,25000,25000,25000,0
20231120,143800,702669700,25000,25000,25000,25000,1
20231120,143700,702644700,25000,25000,25000,25000,5
20231120,143600,702519700,25050,25050,25050,25050,2
20231120,143500,702469600,25050,25050,25050,25050,0
20231120,143400,702469600,25050,25000,25050,25000,9
20231120,143300,702244300,25000,25000,25000,25000,0
20231120,143200,702244300,25000,25000,25000,25000,0
20231120,143100,702244300,25000,25000,25000,25000,276
20231120,143000,695344300,25050,25050,25050,25000,42
20231120,142900,694293700,25000,25000,25000,25000,160
20231120,142800,690293700,25000,25000,25000,25000,350
20231120,142700,681543700,25000,25050,25050,25000,260
20231120,142600,675042200,25050,25050,25050,25050,105
20231120,142500,672411950,25100,25100,25100,25100,0
20231120,142400,672411950,25100,25100,25100,25100,16
20231120,142300,672010350,25050,25050,25050,25050,0
20231120,142200,672010350,25050,25050,25050,25050,0
20231120,142100,672010350,25050,25050,25050,25050,1
20231120,142000,671985300,25100,25100,25100,25100,0
20231120,141900,671985300,25100,25100,25100,25100,0
20231120,141800,671985300,25100,25100,25100,25100,0
20231120,141700,671985300,25100,25100,25100,25100,0
20231120,141600,671985300,25100,25100,25100,25100,60
20231120,141500,670479300,25100,25050,25100,25050,60
20231120,141400,668975800,25050,25050,25050,25050,41
20231120,141300,667948750,25050,25100,25100,25050,36
20231120,141200,667045650,25050,25050,25050,25050,9
20231120,141100,666820200,25050,25050,25050,25050,0
20231120,141000,666820200,25050,25050,25050,25050,5
20231120,140900,666694950,25050,25050,25050,25050,50
20231120,140800,665442450,25050,25050,25050,25050,0
20231120,140700,665442450,25050,25050,25050,25050,0
20231120,140600,665442450,25050,25050,25050,25050,0
20231120,140500,665442450,25050,25050,25050,25050,0
20231120,140400,665442450,25050,25050,25050,25050,0
20231120,140300,665442450,25050,25050,25050,25050,0
20231120,140200,665442450,25050,25050,25050,25050,0
20231120,140100,665442450,25050,25050,25050,25050,11
20231120,140000,665166900,25100,25100,25100,25100,1
20231120,135900,665141800,25100,25100,25100,25100,3
20231120,135800,665066500,25050,25050,25050,25050,0
20231120,135700,665066500,25050,25050,25050,25050,100
20231120,135600,662561500,25050,25050,25050,25050,1
20231120,135500,662536450,25050,25050,25050,25050,0
20231120,135400,662536450,25050,25050,25050,25050,0
20231120,135300,662536450,25050,25100,25100,25050,6
20231120,135200,662385900,25100,25100,25100,25100,0
20231120,135100,662385900,25100,25100,25100,25100,0
20231120,135000,662385900,25100,25100,25100,25100,0
20231120,134900,662385900,25100,25100,25100,25100,0
20231120,134800,662385900,25100,25100,25100,25100,0
20231120,134700,662385900,25100,25100,25100,25100,0
20231120,134600,662385900,25100,25100,25100,25100,4
20231120,134500,662285500,25050,25050,25050,25050,0
20231120,134400,662285500,25050,25050,25050,25050,0
20231120,134300,662285500,25050,25050,25050,25050,0
20231120,134200,662285500,25050,25050,25050,25050,0
20231120,134100,662285500,25050,25050,25050,25050,0
20231120,134000,662285500,25050,25050,25050,25050,0
20231120,133900,662285500,25050,25050,25050,25050,1
20231120,133800,662260450,25050,25050,25050,25050,0
20231120,133700,662260450,25050,25050,25050,25050,0
20231120,133600,662260450,25050,25050,25050,25050,0
20231120,133500,662260450,25050,25050,25050,25050,0
20231120,133400,662260450,25050,25050,25050,25050,0
20231120,133300,662260450,25050,25050,25050,25050,8
20231120,133200,662060050,25050,25050,25050,25050,0
20231120,133100,662060050,25050,25050,25050,25050,0
20231120,133000,662060050,25050,25050,25050,25050,0
20231120,132900,662060050,25050,25100,25100,25050,40
20231120,132800,661057950,25050,25050,25050,25050,10
20231120,132700,660807450,25050,25050,25050,25050,0
20231120,132600,660807450,25050,25050,25050,25050,0
20231120,132500,660807450,25050,25050,25050,25050,0
20231120,132400,660807450,25050,25050,25050,25050,79
20231120,132300,658828500,25100,25100,25100,25100,0
20231120,132200,658828500,25100,25100,25100,25100,0
20231120,132100,658828500,25100,25100,25100,25100,0
20231120,132000,658828500,25100,25100,25100,25100,0
20231120,131900,658828500,25100,25100,25100,25100,0
20231120,131800,658828500,25100,25100,25100,25100,0
20231120,131700,658828500,25100,25100,25100,25100,0
20231120,131600,658828500,25100,25100,25100,25100,0
20231120,131500,658828500,25100,25100,25100,25100,0
20231120,131400,658828500,25100,25100,25100,25100,0
20231120,131300,658828500,25100,25150,25150,25100,170
20231120,131200,654553500,25100,25100,25100,25100,0
20231120,131100,654553500,25100,25100,25100,25100,286
20231120,131000,647374900,25100,25100,25100,25100,0
20231120,130900,647374900,25100,25100,25100,25100,0
20231120,130800,647374900,25100,25000,25100,25000,226
20231120,130700,641704300,25000,25000,25000,25000,10
20231120,130600,641454300,25100,25100,25100,25100,400
20231120,130500,631414300,25100,25100,25100,25100,1
20231120,130400,631389200,25100,25100,25100,25100,5
20231120,130300,631263700,25100,25100,25100,25100,40
20231120,130200,630259700,25000,25000,25000,25000,0
20231120,130100,630259700,25000,25000,25000,25000,0
20231120,130000,630259700,25000,25000,25000,25000,0
20231120,125900,630259700,25000,25000,25000,25000,0
20231120,125800,630259700,25000,25000,25000,25000,70
20231120,125700,628509700,25050,25050,25050,25050,216
20231120,125600,623098900,25000,25000,25000,25000,199
20231120,125500,618123900,25000,25000,25000,25000,0
20231120,125400,618123900,25000,25000,25000,25000,0
20231120,125300,618123900,25000,25000,25000,25000,0
20231120,125200,618123900,25000,25000,25000,25000,0
20231120,125100,618123900,25000,25000,25000,25000,47
20231120,125000,616948900,25000,25000,25000,25000,13
20231120,124900,616623900,25000,25000,25000,25000,76
20231120,124800,614723900,25000,25000,25000,25000,0
20231120,124700,614723900,25000,25000,25000,25000,0
20231120,124600,614723900,25000,25000,25000,25000,0
20231120,124500,614723900,25000,25000,25000,25000,0
20231120,124400,614723900,25000,25000,25000,25000,0
20231120,124300,614723900,25000,25000,25000,25000,0
20231120,124200,614723900,25000,25000,25000,25000,1
20231120,124100,614698900,25000,25000,25000,25000,0
20231120,124000,614698900,25000,25000,25000,25000,70
20231120,123900,612948900,25000,25000,25000,25000,0
20231120,123800,612948900,25000,25000,25000,25000,0
20231120,123700,612948900,25000,25000,25000,25000,0
20231120,123600,612948900,25000,25000,25000,25000,0
20231120,123500,612948900,25000,25000,25000,25000,0
20231120,123400,612948900,25000,25000,25000,25000,0
20231120,123300,612948900,25000,25000,25000,25000,80
20231120,123200,610948900,25000,25000,25000,25000,0
20231120,123100,610948900,25000,25000,25000,25000,0
20231120,123000,610948900,25000,25000,25000,25000,0
20231120,122900,610948900,25000,25000,25000,25000,3
20231120,122800,610873900,25000,25000,25000,25000,0
20231120,122700,610873900,25000,25000,25000,25000,0
20231120,122600,610873900,25000,25000,25000,25000,6
20231120,122500,610723900,25000,25000,25000,25000,0
20231120,122400,610723900,25000,25000,25000,25000,0
20231120,122300,610723900,25000,25000,25000,25000,0
20231120,122200,610723900,25000,25000,25000,25000,0
20231120,122100,610723900,25000,25000,25000,25000,0
20231120,122000,610723900,25000,25000,25000,25000,0
20231120,121900,610723900,25000,25000,25000,25000,0
20231120,121800,610723900,25000,25000,25000,25000,256
20231120,121700,604323900,24950,24950,24950,24950,0
20231120,121600,604323900,24950,24950,24950,24950,0
20231120,121500,604323900,24950,24950,24950,24950,4
20231120,121400,604224100,24950,24950,24950,24950,1
20231120,121300,604199150,24950,24950,24950,24950,0
20231120,121200,604199150,24950,24950,24950,24950,5
20231120,121100,604074400,24950,24950,24950,24950,120
20231120,121000,601080400,24900,24900,24900,24900,42
20231120,120900,600034600,24900,24900,24900,24900,0
20231120,120800,600034600,24900,24900,24900,24900,0
20231120,120700,600034600,24900,24900,24900,24900,0
20231120,120600,600034600,24900,24900,24900,24900,1
20231120,120500,600009700,24950,24950,24950,24950,2
20231120,120400,599959800,24900,24900,24900,24900,9
20231120,120300,599735700,24900,24900,24900,24900,0
20231120,120200,599735700,24900,24900,24900,24900,0
20231120,120100,599735700,24900,24850,24900,24850,286
20231120,120000,592628350,24800,24800,24800,24800,0
20231120,115900,592628350,24800,24800,24800,24800,67
20231120,115800,590966750,24800,24800,24800,24800,79
20231120,115700,589007550,24800,24800,24800,24800,61
20231120,115600,587494750,24800,24800,24800,24800,144
20231120,115500,583923550,24800,24800,24800,24800,74
20231120,115400,582088350,24800,24800,24800,24800,199
20231120,115300,577153150,24800,24800,24800,24800,59
20231120,115200,575689950,24800,24800,24800,24800,73
20231120,115100,573879550,24800,24800,24800,24800,60
20231120,115000,572391550,24850,24850,24850,24850,0
20231120,114900,572391550,24850,24850,24850,24850,59
20231120,114800,570925400,24850,24850,24850,24850,72
20231120,114700,569136200,24850,24800,24850,24800,80
20231120,114600,567151250,24850,24850,24850,24850,52
20231120,114500,565859050,24900,24850,24900,24850,207
20231120,114400,560707900,24850,24850,24850,24850,79
20231120,114300,558744750,24850,24850,24850,24850,79
20231120,114200,556781600,24850,24850,24850,24850,184
20231120,114100,552209200,24850,24850,24850,24850,60
20231120,114000,550718200,24850,24850,24850,24850,70
20231120,113900,548978700,24850,24850,24850,24850,64
20231120,113800,547388300,24850,24850,24850,24850,70
20231120,113700,545648800,24850,24850,24850,24850,64
20231120,113600,544058400,24900,24900,24900,24900,24
20231120,113500,543460800,24950,24950,24950,24950,61
20231120,113400,541938850,24900,24950,24950,24900,146
20231120,113300,538302800,24950,24950,24950,24950,71
20231120,113200,536531350,24950,24950,24950,24950,17
20231120,113100,536107200,24950,24950,24950,24950,105
20231120,113000,533487450,25000,25000,25000,25000,35
20231120,112900,532612450,25050,24950,25050,24950,230
20231120,112800,526865100,24900,24900,24900,24900,77
20231120,112700,524947800,24950,24950,24950,24950,68
20231120,112600,523251200,24900,24900,24900,24900,0
20231120,112500,523251200,24900,24900,24900,24900,139
20231120,112400,519790100,24950,25000,25000,24950,6
20231120,112300,519640150,24900,24950,24950,24900,184
20231120,112200,515057600,24950,24950,24950,24950,8
20231120,112100,514858000,25050,25050,25050,25050,1
20231120,112000,514832950,24900,24900,24900,24900,205
20231120,111900,509728450,24900,24900,24900,24900,0
20231120,111800,509728450,24900,24900,24900,24900,0
20231120,111700,509728450,24900,24900,24900,24900,195
20231120,111600,504872950,25000,25000,25000,25000,0
20231120,111500,504872950,25000,25000,25000,25000,0
20231120,111400,504872950,25000,25000,25000,24900,116
20231120,111300,501977550,25000,25000,25000,25000,71
20231120,111200,500202550,25000,25000,25000,25000,79
20231120,111100,498227550,25000,24900,25000,24900,184
20231120,111000,493640350,24950,24850,24950,24850,57
20231120,110900,492218500,24900,24900,24900,24900,154
20231120,110800,488383900,24950,24950,24950,24950,41
20231120,110700,487360950,24950,25000,25000,24950,43
20231120,110600,486286000,25000,25000,25000,25000,69
20231120,110500,484561000,25000,25000,25000,25000,64
20231120,110400,482961000,25000,24850,25000,24850,1010
20231120,110300,457784800,24850,24900,24900,24850,165
20231120,110200,453681300,24900,25000,25000,24900,240
20231120,110100,447696600,25000,25050,25050,25000,297
20231120,110000,440270100,25050,25050,25050,25050,66
20231120,105900,438616800,25150,25150,25150,25150,0
20231120,105800,438616800,25150,25150,25150,25150,0
20231120,105700,438616800,25150,25150,25150,25150,0
20231120,105600,438616800,25150,25150,25150,25150,0
20231120,105500,438616800,25150,25150,25150,25150,1
20231120,105400,438591650,25050,25100,25100,25050,801
20231120,105300,418523700,25100,25100,25100,25100,292
20231120,105200,411194500,25050,25050,25050,25050,0
20231120,105100,411194500,25050,25100,25100,25050,267
20231120,105000,404498350,25150,25150,25150,25150,0
20231120,104900,404498350,25150,25150,25150,25150,0
20231120,104800,404498350,25150,25150,25150,25150,262
20231120,104700,397909050,25150,25150,25150,25150,19
20231120,104600,397431200,25150,25150,25150,25150,1
20231120,104500,397406050,25150,25150,25150,25150,70
20231120,104400,395645550,25150,25150,25150,25150,0
20231120,104300,395645550,25150,25150,25150,25150,0
20231120,104200,395645550,25150,25100,25150,25100,22
20231120,104100,395093250,25100,25100,25100,25100,35
20231120,104000,394214750,25200,25200,25200,25200,0
20231120,103900,394214750,25200,25200,25200,25200,1
20231120,103800,394189550,25100,25100,25100,25100,10
20231120,103700,393938550,25100,25100,25100,25100,2
20231120,103600,393888350,25100,25100,25100,25100,0
20231120,103500,393888350,25100,25150,25150,25100,3
20231120,103400,393812950,25150,25150,25150,25150,0
20231120,103300,393812950,25150,25150,25150,25150,0
20231120,103200,393812950,25150,25150,25150,25150,1
20231120,103100,393787800,25100,25150,25200,25100,65
20231120,103000,392154150,25150,25150,25150,25150,0
20231120,102900,392154150,25150,25150,25150,25150,0
20231120,102800,392154150,25150,25150,25150,25150,0
20231120,102700,392154150,25150,25150,25150,25150,1
20231120,102600,392129000,25150,25150,25150,25150,18
20231120,102500,391676300,25150,25200,25200,25150,68
20231120,102400,389963600,25200,25200,25200,25200,65
20231120,102300,388325600,25200,25200,25200,25200,30
20231120,102200,387569600,25250,25250,25250,25250,0
20231120,102100,387569600,25250,25250,25250,25250,0
20231120,102000,387569600,25250,25250,25250,25250,0
20231120,101900,387569600,25250,25200,25250,25200,31
20231120,101800,386787900,25250,25250,25250,25250,184
20231120,101700,382141900,25200,25200,25200,25200,7
20231120,101600,381965500,25200,25200,25250,25200,4
20231120,101500,381864650,25200,25200,25200,25200,489
20231120,101400,369541850,25200,25100,25200,25100,235
20231120,101300,363631550,25100,25100,25100,25100,1
20231120,101200,363606450,25100,25100,25100,25100,2
20231120,101100,363556250,25100,25100,25100,25100,20
20231120,101000,363054250,25100,25100,25100,25100,120
20231120,100900,360042250,25100,25100,25100,25100,0
20231120,100800,360042250,25100,25150,25150,25100,111
20231120,100700,357255600,25150,25100,25150,25100,36
20231120,100600,356351950,25100,25100,25100,25100,0
20231120,100500,356351950,25100,25100,25100,25100,2
20231120,100400,356301750,25100,25100,25100,25100,4
20231120,100300,356201350,25150,25150,25150,25150,5
20231120,100200,356075600,25150,25150,25150,25150,400
20231120,100100,346015600,25100,25100,25100,25100,0
20231120,100000,346015600,25100,25200,25200,25100,102
20231120,095900,343454950,25150,25150,25150,25150,101
20231120,095800,340914800,25150,25150,25150,25150,171
20231120,095700,336614150,25200,25200,25200,25200,0
20231120,095600,336614150,25200,25200,25200,25200,0
20231120,095500,336614150,25200,25200,25200,25200,0
20231120,095400,336614150,25200,25200,25200,25200,0
20231120,095300,336614150,25200,25200,25200,25200,25
20231120,095200,335984150,25150,25150,25150,25150,32
20231120,095100,335179350,25150,25150,25150,25150,100
20231120,095000,332664350,25150,25150,25150,25150,0
20231120,094900,332664350,25150,25150,25150,25150,2
20231120,094800,332614050,25150,25150,25150,25150,21
20231120,094700,332085900,25150,25150,25150,25150,85
20231120,094600,329948150,25150,25150,25150,25150,16
20231120,094500,329545750,25150,25150,25200,25150,120
20231120,094400,326526800,25200,25200,25200,25150,21
20231120,094300,325997850,25200,25200,25200,25200,5
20231120,094200,325871850,25150,25150,25150,25150,0
20231120,094100,325871850,25150,25150,25150,25150,0
20231120,094000,325871850,25150,25150,25150,25150,154
20231120,093900,321998750,25150,25100,25150,25100,17
20231120,093800,321571350,25100,25100,25100,25100,10
20231120,093700,321320350,25100,25100,25100,25100,42
20231120,093600,320266150,25050,25100,25100,25050,390
20231120,093500,310496500,25050,25100,25100,25050,252
20231120,093400,304183200,25100,25100,25100,25100,49
20231120,093300,302953300,25100,25150,25150,25100,607
20231120,093200,287711850,25150,25150,25150,25150,184
20231120,093100,283084250,25150,25150,25150,25100,878
20231120,093000,261020700,25150,25150,25200,25050,2160
20231120,092900,206762600,25200,25100,25200,25100,668
20231120,092800,189954000,25050,25150,25150,25050,447
20231120,092700,178737100,25150,25100,25150,25100,547
20231120,092600,164991050,25100,24850,25100,24850,2849
20231120,092500,93846650,24800,24800,24800,24800,279
20231120,092400,86927450,24850,24850,24850,24850,150
20231120,092300,83199950,24850,24850,24850,24850,2
20231120,092200,83150250,24800,24800,24800,24800,0
20231120,092100,83150250,24800,24750,24800,24750,41
20231120,092000,82134550,24700,24700,24700,24700,0
20231120,091900,82134550,24700,24700,24700,24700,19
20231120,091800,81665250,24700,24750,24750,24700,7
20231120,091700,81492300,24750,24700,24750,24700,61
20231120,091600,79984700,24700,24650,24950,24650,438
20231120,091500,69113650,24600,24550,24600,24550,191
20231120,091400,64417550,24600,24600,24600,24600,80
20231120,091300,62449550,24600,24600,24600,24600,0
20231120,091200,62449550,24600,24600,24600,24600,11
20231120,091100,62178950,24600,24600,24600,24600,15
20231120,091000,61809950,24600,24600,24600,24600,225
20231120,090900,56274950,24600,24650,24650,24600,105
20231120,090800,53691450,24650,24600,24650,24600,85
20231120,090700,51599200,24600,24550,24600,24550,129
20231120,090600,48427250,24500,24450,24500,24450,490
20231120,090500,36432400,24450,24350,24450,24350,398
20231120,090400,26703450,24350,24300,24350,24250,422
20231120,090300,16457700,24350,24300,24350,24300,36
20231120,090200,15582650,24300,24300,24300,24300,47
20231120,090100,14440550,24300,24350,24350,24300,53
20231120,090000,13151150,24400,24450,24450,24350,538