KissMeData/285490/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203600,437776550,24900,24900,24900,24900,1122
20231122,203500,437776550,24900,24900,24900,24900,0
20231122,203400,437776550,24900,24900,24900,24900,0
20231122,203300,437776550,24900,24900,24900,24900,0
20231122,203200,437776550,24900,24900,24900,24900,0
20231122,203100,437776550,24900,24900,24900,24900,0
20231122,203000,437776550,24900,24900,24900,24900,0
20231122,202900,437776550,24900,24900,24900,24900,0
20231122,202800,437776550,24900,24900,24900,24900,0
20231122,202700,437776550,24900,24900,24900,24900,0
20231122,202600,437776550,24900,24900,24900,24900,0
20231122,202500,437776550,24900,24900,24900,24900,0
20231122,202400,437776550,24900,24900,24900,24900,0
20231122,202300,437776550,24900,24900,24900,24900,0
20231122,202200,437776550,24900,24900,24900,24900,0
20231122,202100,437776550,24900,24900,24900,24900,0
20231122,202000,437776550,24900,24900,24900,24900,0
20231122,201900,437776550,24900,24900,24900,24900,0
20231122,201800,437776550,24900,24900,24900,24900,0
20231122,201700,437776550,24900,24900,24900,24900,0
20231122,201600,437776550,24900,24900,24900,24900,0
20231122,201500,437776550,24900,24900,24900,24900,0
20231122,201400,437776550,24900,24900,24900,24900,0
20231122,201300,437776550,24900,24900,24900,24900,0
20231122,201200,437776550,24900,24900,24900,24900,0
20231122,201100,437776550,24900,24900,24900,24900,0
20231122,201000,437776550,24900,24900,24900,24900,0
20231122,200900,437776550,24900,24900,24900,24900,0
20231122,200800,437776550,24900,24900,24900,24900,0
20231122,200700,437776550,24900,24900,24900,24900,0
20231122,200600,437776550,24900,24900,24900,24900,1122
20231122,200500,437776550,24900,24900,24900,24900,0
20231122,200400,437776550,24900,24900,24900,24900,0
20231122,200300,437776550,24900,24900,24900,24900,0
20231122,200200,437776550,24900,24900,24900,24900,0
20231122,200100,437776550,24900,24900,24900,24900,0
20231122,200000,437776550,24900,24900,24900,24900,0
20231122,195900,437776550,24900,24900,24900,24900,0
20231122,195800,437776550,24900,24900,24900,24900,0
20231122,195700,437776550,24900,24900,24900,24900,0
20231122,195600,437776550,24900,24900,24900,24900,0
20231122,195500,437776550,24900,24900,24900,24900,0
20231122,195400,437776550,24900,24900,24900,24900,0
20231122,195300,437776550,24900,24900,24900,24900,0
20231122,195200,437776550,24900,24900,24900,24900,0
20231122,195100,437776550,24900,24900,24900,24900,0
20231122,195000,437776550,24900,24900,24900,24900,0
20231122,194900,437776550,24900,24900,24900,24900,0
20231122,194800,437776550,24900,24900,24900,24900,0
20231122,194700,437776550,24900,24900,24900,24900,0
20231122,194600,437776550,24900,24900,24900,24900,0
20231122,194500,437776550,24900,24900,24900,24900,0
20231122,194400,437776550,24900,24900,24900,24900,0
20231122,194300,437776550,24900,24900,24900,24900,0
20231122,194200,437776550,24900,24900,24900,24900,0
20231122,194100,437776550,24900,24900,24900,24900,0
20231122,194000,437776550,24900,24900,24900,24900,0
20231122,193900,437776550,24900,24900,24900,24900,0
20231122,193800,437776550,24900,24900,24900,24900,0
20231122,193700,437776550,24900,24900,24900,24900,0
20231122,193600,437776550,24900,24900,24900,24900,1122
20231122,193500,437776550,24900,24900,24900,24900,0
20231122,193400,437776550,24900,24900,24900,24900,0
20231122,193300,437776550,24900,24900,24900,24900,0
20231122,193200,437776550,24900,24900,24900,24900,0
20231122,193100,437776550,24900,24900,24900,24900,0
20231122,193000,437776550,24900,24900,24900,24900,0
20231122,192900,437776550,24900,24900,24900,24900,0
20231122,192800,437776550,24900,24900,24900,24900,0
20231122,192700,437776550,24900,24900,24900,24900,0
20231122,192600,437776550,24900,24900,24900,24900,0
20231122,192500,437776550,24900,24900,24900,24900,0
20231122,192400,437776550,24900,24900,24900,24900,0
20231122,192300,437776550,24900,24900,24900,24900,0
20231122,192200,437776550,24900,24900,24900,24900,0
20231122,192100,437776550,24900,24900,24900,24900,0
20231122,192000,437776550,24900,24900,24900,24900,0
20231122,191900,437776550,24900,24900,24900,24900,0
20231122,191800,437776550,24900,24900,24900,24900,0
20231122,191700,437776550,24900,24900,24900,24900,0
20231122,191600,437776550,24900,24900,24900,24900,0
20231122,191500,437776550,24900,24900,24900,24900,0
20231122,191400,437776550,24900,24900,24900,24900,0
20231122,191300,437776550,24900,24900,24900,24900,0
20231122,191200,437776550,24900,24900,24900,24900,0
20231122,191100,437776550,24900,24900,24900,24900,0
20231122,191000,437776550,24900,24900,24900,24900,0
20231122,190900,437776550,24900,24900,24900,24900,0
20231122,190800,437776550,24900,24900,24900,24900,0
20231122,190700,437776550,24900,24900,24900,24900,0
20231122,190600,437776550,24900,24900,24900,24900,1122
20231122,190500,437776550,24900,24900,24900,24900,0
20231122,190400,437776550,24900,24900,24900,24900,0
20231122,190300,437776550,24900,24900,24900,24900,0
20231122,190200,437776550,24900,24900,24900,24900,0
20231122,190100,437776550,24900,24900,24900,24900,0
20231122,190000,437776550,24900,24900,24900,24900,0
20231122,185900,437776550,24900,24900,24900,24900,0
20231122,185800,437776550,24900,24900,24900,24900,0
20231122,185700,437776550,24900,24900,24900,24900,0
20231122,185600,437776550,24900,24900,24900,24900,0
20231122,185500,437776550,24900,24900,24900,24900,0
20231122,185400,437776550,24900,24900,24900,24900,0
20231122,185300,437776550,24900,24900,24900,24900,0
20231122,185200,437776550,24900,24900,24900,24900,0
20231122,185100,437776550,24900,24900,24900,24900,0
20231122,185000,437776550,24900,24900,24900,24900,0
20231122,184900,437776550,24900,24900,24900,24900,0
20231122,184800,437776550,24900,24900,24900,24900,0
20231122,184700,437776550,24900,24900,24900,24900,0
20231122,184600,437776550,24900,24900,24900,24900,0
20231122,184500,437776550,24900,24900,24900,24900,0
20231122,184400,437776550,24900,24900,24900,24900,0
20231122,184300,437776550,24900,24900,24900,24900,0
20231122,184200,437776550,24900,24900,24900,24900,0
20231122,184100,437776550,24900,24900,24900,24900,0
20231122,184000,437776550,24900,24900,24900,24900,0
20231122,183900,437776550,24900,24900,24900,24900,0
20231122,183800,437776550,24900,24900,24900,24900,0
20231122,183700,437776550,24900,24900,24900,24900,0
20231122,183600,437776550,24900,24900,24900,24900,1122
20231122,183500,437776550,24900,24900,24900,24900,0
20231122,183400,437776550,24900,24900,24900,24900,0
20231122,183300,437776550,24900,24900,24900,24900,0
20231122,183200,437776550,24900,24900,24900,24900,0
20231122,183100,437776550,24900,24900,24900,24900,0
20231122,183000,437776550,24900,24900,24900,24900,0
20231122,182900,437776550,24900,24900,24900,24900,0
20231122,182800,437776550,24900,24900,24900,24900,0
20231122,182700,437776550,24900,24900,24900,24900,0
20231122,182600,437776550,24900,24900,24900,24900,0
20231122,182500,437776550,24900,24900,24900,24900,0
20231122,182400,437776550,24900,24900,24900,24900,0
20231122,182300,437776550,24900,24900,24900,24900,0
20231122,182200,437776550,24900,24900,24900,24900,0
20231122,182100,437776550,24900,24900,24900,24900,0
20231122,182000,437776550,24900,24900,24900,24900,0
20231122,181900,437776550,24900,24900,24900,24900,0
20231122,181800,437776550,24900,24900,24900,24900,0
20231122,181700,437776550,24900,24900,24900,24900,0
20231122,181600,437776550,24900,24900,24900,24900,0
20231122,181500,437776550,24900,24900,24900,24900,0
20231122,181400,437776550,24900,24900,24900,24900,0
20231122,181300,437776550,24900,24900,24900,24900,0
20231122,181200,437776550,24900,24900,24900,24900,0
20231122,181100,437776550,24900,24900,24900,24900,0
20231122,181000,437776550,24900,24900,24900,24900,0
20231122,180900,437776550,24900,24900,24900,24900,0
20231122,180800,437776550,24900,24900,24900,24900,0
20231122,180700,437776550,24900,24900,24900,24900,0
20231122,180600,437776550,24900,24900,24900,24900,1122
20231122,180500,437776550,24900,24900,24900,24900,0
20231122,180400,437776550,24900,24900,24900,24900,0
20231122,180300,437776550,24900,24900,24900,24900,0
20231122,180200,437776550,24900,24900,24900,24900,0
20231122,180100,437776550,24900,24900,24900,24900,0
20231122,180000,437776550,24900,24900,24900,24900,0
20231122,175900,437776550,24900,24900,24900,24900,0
20231122,175800,437776550,24900,24900,24900,24900,0
20231122,175700,437776550,24900,24900,24900,24900,0
20231122,175600,437776550,24900,24900,24900,24900,0
20231122,175500,437776550,24900,24900,24900,24900,0
20231122,175400,437776550,24900,24900,24900,24900,0
20231122,175300,437776550,24900,24900,24900,24900,0
20231122,175200,437776550,24900,24900,24900,24900,0
20231122,175100,437776550,24900,24900,24900,24900,0
20231122,175000,437776550,24900,24900,24900,24900,0
20231122,174900,437776550,24900,24900,24900,24900,0
20231122,174800,437776550,24900,24900,24900,24900,0
20231122,174700,437776550,24900,24900,24900,24900,0
20231122,174600,437776550,24900,24900,24900,24900,0
20231122,174500,437776550,24900,24900,24900,24900,0
20231122,174400,437776550,24900,24900,24900,24900,0
20231122,174300,437776550,24900,24900,24900,24900,0
20231122,174200,437776550,24900,24900,24900,24900,0
20231122,174100,437776550,24900,24900,24900,24900,0
20231122,174000,437776550,24900,24900,24900,24900,0
20231122,173900,437776550,24900,24900,24900,24900,0
20231122,173800,437776550,24900,24900,24900,24900,0
20231122,173700,437776550,24900,24900,24900,24900,0
20231122,173600,437776550,24900,24900,24900,24900,1122
20231122,173500,437776550,24900,24900,24900,24900,0
20231122,173400,437776550,24900,24900,24900,24900,0
20231122,173300,437776550,24900,24900,24900,24900,0
20231122,173200,437776550,24900,24900,24900,24900,0
20231122,173100,437776550,24900,24900,24900,24900,0
20231122,173000,437776550,24900,24900,24900,24900,0
20231122,172900,437776550,24900,24900,24900,24900,0
20231122,172800,437776550,24900,24900,24900,24900,0
20231122,172700,437776550,24900,24900,24900,24900,0
20231122,172600,437776550,24900,24900,24900,24900,0
20231122,172500,437776550,24900,24900,24900,24900,0
20231122,172400,437776550,24900,24900,24900,24900,0
20231122,172300,437776550,24900,24900,24900,24900,0
20231122,172200,437776550,24900,24900,24900,24900,0
20231122,172100,437776550,24900,24900,24900,24900,0
20231122,172000,437776550,24900,24900,24900,24900,0
20231122,171900,437776550,24900,24900,24900,24900,0
20231122,171800,437776550,24900,24900,24900,24900,0
20231122,171700,437776550,24900,24900,24900,24900,0
20231122,171600,437776550,24900,24900,24900,24900,0
20231122,171500,437776550,24900,24900,24900,24900,0
20231122,171400,437776550,24900,24900,24900,24900,0
20231122,171300,437776550,24900,24900,24900,24900,0
20231122,171200,437776550,24900,24900,24900,24900,0
20231122,171100,437776550,24900,24900,24900,24900,0
20231122,171000,437776550,24900,24900,24900,24900,0
20231122,170900,437776550,24900,24900,24900,24900,0
20231122,170800,437776550,24900,24900,24900,24900,0
20231122,170700,437776550,24900,24900,24900,24900,0
20231122,170600,437776550,24900,24900,24900,24900,1122
20231122,170500,437776550,24900,24900,24900,24900,0
20231122,170400,437776550,24900,24900,24900,24900,0
20231122,170300,437776550,24900,24900,24900,24900,0
20231122,170200,437776550,24900,24900,24900,24900,0
20231122,170100,437776550,24900,24900,24900,24900,0
20231122,170000,437776550,24900,24900,24900,24900,0
20231122,165900,437776550,24900,24900,24900,24900,0
20231122,165800,437776550,24900,24900,24900,24900,0
20231122,165700,437776550,24900,24900,24900,24900,0
20231122,165600,437776550,24900,24900,24900,24900,0
20231122,165500,437776550,24900,24900,24900,24900,0
20231122,165400,437776550,24900,24900,24900,24900,0
20231122,165300,437776550,24900,24900,24900,24900,0
20231122,165200,437776550,24900,24900,24900,24900,0
20231122,165100,437776550,24900,24900,24900,24900,0
20231122,165000,437776550,24900,24900,24900,24900,0
20231122,164900,437776550,24900,24900,24900,24900,0
20231122,164800,437776550,24900,24900,24900,24900,0
20231122,164700,437776550,24900,24900,24900,24900,0
20231122,164600,437776550,24900,24900,24900,24900,0
20231122,164500,437776550,24900,24900,24900,24900,0
20231122,164400,437776550,24900,24900,24900,24900,0
20231122,164300,437776550,24900,24900,24900,24900,0
20231122,164200,437776550,24900,24900,24900,24900,0
20231122,164100,437776550,24900,24900,24900,24900,0
20231122,164000,437776550,24900,24900,24900,24900,0
20231122,163900,437776550,24900,24900,24900,24900,0
20231122,163800,437776550,24900,24900,24900,24900,0
20231122,163700,437776550,24900,24900,24900,24900,0
20231122,163600,437776550,24900,24900,24900,24900,1122
20231122,163500,437776550,24900,24900,24900,24900,0
20231122,163400,437776550,24900,24900,24900,24900,0
20231122,163300,437776550,24900,24900,24900,24900,0
20231122,163200,437776550,24900,24900,24900,24900,0
20231122,163100,437776550,24900,24900,24900,24900,0
20231122,163000,437776550,24900,24900,24900,24900,0
20231122,162900,437776550,24900,24900,24900,24900,0
20231122,162800,437776550,24900,24900,24900,24900,0
20231122,162700,437776550,24900,24900,24900,24900,0
20231122,162600,437776550,24900,24900,24900,24900,0
20231122,162500,437776550,24900,24900,24900,24900,0
20231122,162400,437776550,24900,24900,24900,24900,0
20231122,162300,437776550,24900,24900,24900,24900,0
20231122,162200,437776550,24900,24900,24900,24900,0
20231122,162100,437776550,24900,24900,24900,24900,0
20231122,162000,437776550,24900,24900,24900,24900,0
20231122,161900,437776550,24900,24900,24900,24900,0
20231122,161800,437776550,24900,24900,24900,24900,0
20231122,161700,437776550,24900,24900,24900,24900,0
20231122,161600,437776550,24900,24900,24900,24900,0
20231122,161500,437776550,24900,24900,24900,24900,0
20231122,161400,437776550,24900,24900,24900,24900,0
20231122,161300,437776550,24900,24900,24900,24900,0
20231122,161200,437776550,24900,24900,24900,24900,0
20231122,161100,437776550,24900,24900,24900,24900,0
20231122,161000,437776550,24900,24900,24900,24900,0
20231122,160900,437776550,24900,24900,24900,24900,0
20231122,160800,437776550,24900,24900,24900,24900,0
20231122,160700,437776550,24900,24900,24900,24900,0
20231122,160600,437776550,24900,24900,24900,24900,1122
20231122,160500,437776550,24900,24900,24900,24900,0
20231122,160400,437776550,24900,24900,24900,24900,0
20231122,160300,437776550,24900,24900,24900,24900,0
20231122,160200,437776550,24900,24900,24900,24900,0
20231122,160100,437776550,24900,24900,24900,24900,0
20231122,160000,437776550,24900,24900,24900,24900,0
20231122,155900,437776550,24900,24900,24900,24900,0
20231122,155800,437776550,24900,24900,24900,24900,0
20231122,155700,437776550,24900,24900,24900,24900,0
20231122,155600,437776550,24900,24900,24900,24900,0
20231122,155500,437776550,24900,24900,24900,24900,0
20231122,155400,437776550,24900,24900,24900,24900,0
20231122,155300,437776550,24900,24900,24900,24900,0
20231122,155200,437776550,24900,24900,24900,24900,0
20231122,155100,437776550,24900,24900,24900,24900,0
20231122,155000,437776550,24900,24900,24900,24900,0
20231122,154900,437776550,24900,24900,24900,24900,0
20231122,154800,437776550,24900,24900,24900,24900,0
20231122,154700,437776550,24900,24900,24900,24900,0
20231122,154600,437776550,24900,24900,24900,24900,0
20231122,154500,437776550,24900,24900,24900,24900,0
20231122,154400,437776550,24900,24900,24900,24900,0
20231122,154300,437776550,24900,24900,24900,24900,0
20231122,154200,437776550,24900,24900,24900,24900,0
20231122,154100,437776550,24900,24900,24900,24900,0
20231122,154000,437776550,24900,24900,24900,24900,0
20231122,153900,437776550,24900,24900,24900,24900,0
20231122,153800,437776550,24900,24900,24900,24900,0
20231122,153700,437776550,24900,24900,24900,24900,0
20231122,153600,437776550,24900,24900,24900,24900,1122
20231122,153500,437776550,24900,24900,24900,24900,0
20231122,153400,437776550,24900,24900,24900,24900,0
20231122,153300,437776550,24900,24900,24900,24900,0
20231122,153200,437776550,24900,24900,24900,24900,0
20231122,153100,437776550,24900,24900,24900,24900,0
20231122,153000,437776550,24900,24900,24900,24900,1122
20231122,152900,409838750,24950,24950,24950,24950,0
20231122,152800,409838750,24950,24950,24950,24950,0
20231122,152700,409838750,24950,24950,24950,24950,0
20231122,152600,409838750,24950,24950,24950,24950,0
20231122,152500,409838750,24950,24950,24950,24950,0
20231122,152400,409838750,24950,24950,24950,24950,0
20231122,152300,409838750,24950,24950,24950,24950,0
20231122,152200,409838750,24950,24950,24950,24950,0
20231122,152100,409838750,24950,24950,24950,24950,0
20231122,152000,409838750,24950,24950,24950,24950,0
20231122,151900,409838750,24950,24950,24950,24950,7
20231122,151800,409664100,24900,24900,24950,24900,65
20231122,151700,408043550,24900,24900,24900,24900,58
20231122,151600,406599350,24950,24900,24950,24850,78
20231122,151500,404657200,24900,24850,24900,24850,89
20231122,151400,402441400,24850,24900,24900,24850,66
20231122,151300,400801250,24950,24950,24950,24850,235
20231122,151200,394949900,24950,24950,24950,24950,0
20231122,151100,394949900,24950,24900,24950,24900,141
20231122,151000,391438750,24900,24900,24900,24900,60
20231122,150900,389944750,24900,24900,24900,24900,30
20231122,150800,389197750,24950,24950,24950,24950,5
20231122,150700,389073000,24950,24950,24950,24950,5
20231122,150600,388948250,25000,25000,25000,25000,0
20231122,150500,388948250,25000,24900,25000,24900,2
20231122,150400,388898350,24950,24950,24950,24950,79
20231122,150300,386927300,25000,24950,25000,24950,6
20231122,150200,386777550,24950,24950,24950,24950,10
20231122,150100,386528050,25000,24950,25000,24950,80
20231122,150000,384531300,24900,24900,24900,24900,1
20231122,145900,384506400,24950,24950,24950,24950,1
20231122,145800,384481450,25000,25000,25000,25000,0
20231122,145700,384481450,25000,24900,25000,24900,2
20231122,145600,384431550,24900,24900,24900,24900,15
20231122,145500,384058050,24900,24900,24900,24900,0
20231122,145400,384058050,24900,24900,24900,24900,0
20231122,145300,384058050,24900,24900,24900,24900,0
20231122,145200,384058050,24900,24900,24900,24900,0
20231122,145100,384058050,24900,24950,24950,24900,63
20231122,145000,382486750,24900,24900,24900,24900,0
20231122,144900,382486750,24900,24900,24900,24900,0
20231122,144800,382486750,24900,24900,24900,24900,0
20231122,144700,382486750,24900,24900,24900,24900,0
20231122,144600,382486750,24900,24900,24900,24900,0
20231122,144500,382486750,24900,24900,24900,24900,1
20231122,144400,382461850,24900,24900,24900,24900,6
20231122,144300,382312450,24950,24950,24950,24950,1
20231122,144200,382287500,24900,24900,24900,24900,0
20231122,144100,382287500,24900,24900,24900,24900,0
20231122,144000,382287500,24900,24900,24900,24900,0
20231122,143900,382287500,24900,24950,24950,24900,30
20231122,143800,381539150,24950,24950,24950,24950,135
20231122,143700,378170900,24950,24950,24950,24950,0
20231122,143600,378170900,24950,24950,24950,24950,0
20231122,143500,378170900,24950,24950,24950,24950,0
20231122,143400,378170900,24950,24950,24950,24950,0
20231122,143300,378170900,24950,24950,24950,24950,0
20231122,143200,378170900,24950,24950,24950,24950,1
20231122,143100,378145950,25000,24900,25000,24900,13
20231122,143000,377822150,24850,24900,24900,24850,84
20231122,142900,375734450,24900,25000,25000,24900,762
20231122,142800,356730000,25050,25050,25050,25050,0
20231122,142700,356730000,25050,25050,25050,25050,1
20231122,142600,356704950,25050,25050,25050,25050,160
20231122,142500,352696950,25050,25050,25050,25050,2
20231122,142400,352646850,25050,25050,25050,25050,3
20231122,142300,352571700,25000,25000,25000,25000,0
20231122,142200,352571700,25000,25000,25000,25000,0
20231122,142100,352571700,25000,25000,25000,25000,3
20231122,142000,352496700,25000,25000,25000,25000,14
20231122,141900,352146700,25000,25000,25000,25000,0
20231122,141800,352146700,25000,25000,25000,25000,0
20231122,141700,352146700,25000,25000,25000,25000,2
20231122,141600,352096700,25050,25050,25050,25050,20
20231122,141500,351595700,25050,25050,25050,25050,20
20231122,141400,351094700,25000,25050,25050,25000,55
20231122,141300,349719400,25000,25000,25000,25000,22
20231122,141200,349169400,25000,25000,25000,25000,8
20231122,141100,348969400,25000,25000,25000,25000,119
20231122,141000,345994400,25000,25000,25000,25000,0
20231122,140900,345994400,25000,25000,25000,25000,0
20231122,140800,345994400,25000,25000,25000,25000,0
20231122,140700,345994400,25000,25000,25000,25000,52
20231122,140600,344694400,25000,25000,25000,25000,11
20231122,140500,344419400,25000,25000,25000,25000,7
20231122,140400,344244400,25050,25050,25050,25050,0
20231122,140300,344244400,25050,25050,25050,25050,0
20231122,140200,344244400,25050,25050,25050,25050,0
20231122,140100,344244400,25050,25050,25100,25050,196
20231122,140000,339334100,25050,25050,25050,25050,110
20231122,135900,336578600,25000,25000,25000,25000,5
20231122,135800,336453600,25000,25000,25000,25000,521
20231122,135700,323428600,25000,24900,25000,24900,495
20231122,135600,311077200,24900,24900,24900,24900,110
20231122,135500,308338200,24800,24800,24800,24800,21
20231122,135400,307817400,24850,24850,24850,24850,0
20231122,135300,307817400,24850,24850,24850,24850,10
20231122,135200,307568900,24850,24850,24850,24850,0
20231122,135100,307568900,24850,24850,24850,24850,0
20231122,135000,307568900,24850,24850,24850,24850,164
20231122,134900,303493500,24800,24800,24800,24800,98
20231122,134800,301063100,24700,24700,24700,24700,0
20231122,134700,301063100,24700,24700,24700,24700,17
20231122,134600,300643200,24700,24700,24700,24700,0
20231122,134500,300643200,24700,24700,24700,24700,0
20231122,134400,300643200,24700,24700,24700,24700,0
20231122,134300,300643200,24700,24700,24700,24700,1
20231122,134200,300618500,24750,24750,24750,24750,0
20231122,134100,300618500,24750,24750,24750,24750,1
20231122,134000,300593750,24750,24750,24750,24750,0
20231122,133900,300593750,24750,24750,24750,24750,0
20231122,133800,300593750,24750,24750,24750,24750,6
20231122,133700,300445250,24750,24750,24750,24750,0
20231122,133600,300445250,24750,24750,24750,24750,0
20231122,133500,300445250,24750,24750,24750,24750,1
20231122,133400,300420500,24750,24750,24750,24750,0
20231122,133300,300420500,24750,24700,24750,24700,617
20231122,133200,285180300,24650,24700,24700,24650,318
20231122,133100,277336300,24700,24700,24700,24700,0
20231122,133000,277336300,24700,24700,24700,24700,0
20231122,132900,277336300,24700,24700,24700,24700,4
20231122,132800,277237500,24650,24650,24650,24650,55
20231122,132700,275881750,24700,24750,24750,24700,784
20231122,132600,256516150,24750,24700,24750,24700,996
20231122,132500,231865750,24750,24800,24800,24750,651
20231122,132400,215736600,24800,24800,24800,24800,0
20231122,132300,215736600,24800,24800,24800,24800,0
20231122,132200,215736600,24800,24800,24800,24800,3
20231122,132100,215662200,24800,24800,24800,24800,50
20231122,132000,214422200,24800,24800,24800,24800,0
20231122,131900,214422200,24800,24800,24800,24800,0
20231122,131800,214422200,24800,24800,24800,24800,0
20231122,131700,214422200,24800,24800,24800,24800,1
20231122,131600,214397400,24800,24800,24800,24800,0
20231122,131500,214397400,24800,24800,24800,24800,0
20231122,131400,214397400,24800,24800,24800,24800,0
20231122,131300,214397400,24800,24800,24800,24800,0
20231122,131200,214397400,24800,24800,24800,24800,0
20231122,131100,214397400,24800,24800,24800,24800,0
20231122,131000,214397400,24800,24800,24800,24800,4
20231122,130900,214298200,24800,24800,24800,24800,0
20231122,130800,214298200,24800,24800,24800,24800,0
20231122,130700,214298200,24800,24800,24800,24800,0
20231122,130600,214298200,24800,24800,24800,24800,0
20231122,130500,214298200,24800,24850,24850,24800,17
20231122,130400,213876050,24800,24800,24800,24800,17
20231122,130300,213454450,24800,24800,24800,24800,0
20231122,130200,213454450,24800,24800,24800,24800,0
20231122,130100,213454450,24800,24800,24800,24800,0
20231122,130000,213454450,24800,24800,24800,24800,21
20231122,125900,212933650,24800,24800,24800,24800,0
20231122,125800,212933650,24800,24800,24800,24800,0
20231122,125700,212933650,24800,24800,24800,24800,56
20231122,125600,211544850,24800,24800,24800,24800,0
20231122,125500,211544850,24800,24800,24800,24800,0
20231122,125400,211544850,24800,24800,24800,24800,0
20231122,125300,211544850,24800,24800,24800,24800,0
20231122,125200,211544850,24800,24800,24800,24800,47
20231122,125100,210379250,24800,24800,24800,24800,0
20231122,125000,210379250,24800,24800,24800,24800,0
20231122,124900,210379250,24800,24800,24800,24800,0
20231122,124800,210379250,24800,24800,24800,24800,0
20231122,124700,210379250,24800,24800,24800,24800,0
20231122,124600,210379250,24800,24800,24800,24800,0
20231122,124500,210379250,24800,24800,24800,24800,0
20231122,124400,210379250,24800,24800,24800,24800,1
20231122,124300,210354450,24800,24800,24800,24800,1
20231122,124200,210329650,24850,24850,24850,24850,0
20231122,124100,210329650,24850,24750,24850,24750,2
20231122,124000,210280050,24750,24750,24750,24750,65
20231122,123900,208671300,24800,24800,24800,24800,0
20231122,123800,208671300,24800,24800,24800,24800,0
20231122,123700,208671300,24800,24800,24800,24800,0
20231122,123600,208671300,24800,24800,24800,24800,300
20231122,123500,201231300,24750,24750,24750,24750,0
20231122,123400,201231300,24750,24750,24750,24750,0
20231122,123300,201231300,24750,24750,24750,24750,0
20231122,123200,201231300,24750,24750,24750,24750,0
20231122,123100,201231300,24750,24750,24750,24750,18
20231122,123000,200785800,24750,24750,24750,24750,2
20231122,122900,200736300,24750,24750,24750,24750,0
20231122,122800,200736300,24750,24750,24750,24750,0
20231122,122700,200736300,24750,24750,24750,24750,0
20231122,122600,200736300,24750,24750,24750,24750,0
20231122,122500,200736300,24750,24750,24750,24750,2
20231122,122400,200686800,24750,24750,24750,24750,0
20231122,122300,200686800,24750,24750,24750,24750,0
20231122,122200,200686800,24750,24750,24750,24750,0
20231122,122100,200686800,24750,24750,24750,24750,10
20231122,122000,200439300,24750,24750,24750,24750,1
20231122,121900,200414550,24700,24700,24700,24700,0
20231122,121800,200414550,24700,24700,24700,24700,0
20231122,121700,200414550,24700,24700,24700,24700,0
20231122,121600,200414550,24700,24700,24700,24700,0
20231122,121500,200414550,24700,24700,24700,24700,0
20231122,121400,200414550,24700,24700,24700,24700,0
20231122,121300,200414550,24700,24700,24700,24700,60
20231122,121200,198932550,24700,24700,24700,24700,1
20231122,121100,198907850,24700,24700,24700,24700,0
20231122,121000,198907850,24700,24700,24700,24700,0
20231122,120900,198907850,24700,24700,24700,24700,0
20231122,120800,198907850,24700,24700,24700,24700,239
20231122,120700,193004550,24750,24750,24750,24750,5
20231122,120600,192880800,24750,24750,24750,24750,19
20231122,120500,192410550,24800,24800,24800,24750,5
20231122,120400,192286600,24750,24750,24750,24750,0
20231122,120300,192286600,24750,24750,24750,24750,0
20231122,120200,192286600,24750,24750,24750,24750,0
20231122,120100,192286600,24750,24750,24750,24750,0
20231122,120000,192286600,24750,24750,24750,24750,0
20231122,115900,192286600,24750,24750,24750,24750,225
20231122,115800,186717850,24750,24750,24750,24750,0
20231122,115700,186717850,24750,24750,24750,24750,0
20231122,115600,186717850,24750,24750,24750,24750,0
20231122,115500,186717850,24750,24750,24750,24750,181
20231122,115400,182238100,24700,24700,24700,24700,0
20231122,115300,182238100,24700,24700,24700,24700,0
20231122,115200,182238100,24700,24700,24700,24700,0
20231122,115100,182238100,24700,24700,24700,24700,0
20231122,115000,182238100,24700,24750,24750,24700,100
20231122,114900,179765250,24750,24750,24750,24750,2
20231122,114800,179715750,24750,24750,24750,24750,0
20231122,114700,179715750,24750,24750,24750,24750,0
20231122,114600,179715750,24750,24750,24750,24750,33
20231122,114500,178899000,24700,24700,24700,24700,73
20231122,114400,177095900,24700,24700,24700,24700,0
20231122,114300,177095900,24700,24700,24700,24700,63
20231122,114200,175539800,24800,24800,24800,24700,17
20231122,114100,175119700,24800,24800,24800,24800,0
20231122,114000,175119700,24800,24800,24800,24800,10
20231122,113900,174871700,24700,24700,24700,24700,0
20231122,113800,174871700,24700,24700,24700,24700,0
20231122,113700,174871700,24700,24700,24700,24700,29
20231122,113600,174155400,24700,24700,24700,24700,0
20231122,113500,174155400,24700,24700,24700,24700,0
20231122,113400,174155400,24700,24700,24700,24700,0
20231122,113300,174155400,24700,24700,24700,24700,0
20231122,113200,174155400,24700,24750,24750,24700,100
20231122,113100,171684650,24750,24750,24750,24750,0
20231122,113000,171684650,24750,24750,24750,24750,0
20231122,112900,171684650,24750,24750,24750,24750,0
20231122,112800,171684650,24750,24750,24750,24750,0
20231122,112700,171684650,24750,24750,24750,24750,0
20231122,112600,171684650,24750,24750,24750,24750,0
20231122,112500,171684650,24750,24750,24750,24750,0
20231122,112400,171684650,24750,24750,24750,24750,0
20231122,112300,171684650,24750,24750,24750,24750,0
20231122,112200,171684650,24750,24750,24750,24750,25
20231122,112100,171065900,24700,24700,24700,24700,0
20231122,112000,171065900,24700,24700,24700,24700,0
20231122,111900,171065900,24700,24700,24700,24700,0
20231122,111800,171065900,24700,24700,24700,24700,0
20231122,111700,171065900,24700,24750,24750,24700,99
20231122,111600,168620100,24850,24800,24850,24800,2
20231122,111500,168570450,24700,24750,24750,24700,25
20231122,111400,167951900,24750,24750,24750,24750,0
20231122,111300,167951900,24750,24750,24750,24750,0
20231122,111200,167951900,24750,24750,24750,24750,0
20231122,111100,167951900,24750,24750,24750,24750,0
20231122,111000,167951900,24750,24750,24750,24750,1
20231122,110900,167927150,24750,24750,24750,24750,0
20231122,110800,167927150,24750,24750,24750,24750,32
20231122,110700,167135150,24750,24750,24750,24750,16
20231122,110600,166739150,24750,24750,24750,24750,20
20231122,110500,166244150,24850,24850,24850,24850,0
20231122,110400,166244150,24850,24850,24850,24850,225
20231122,110300,160652900,24850,24850,24850,24850,0
20231122,110200,160652900,24850,24850,24850,24850,7
20231122,110100,160478950,24850,24850,24850,24850,44
20231122,110000,159385550,24850,24850,24850,24850,18
20231122,105900,158938250,24900,24900,24900,24900,0
20231122,105800,158938250,24900,24900,24900,24900,0
20231122,105700,158938250,24900,24900,24900,24900,106
20231122,105600,156298850,24950,24950,24950,24950,0
20231122,105500,156298850,24950,24900,24950,24900,705
20231122,105400,138709200,24900,24900,24900,24900,58
20231122,105300,137265000,24900,24850,24900,24850,758
20231122,105200,118403650,24800,24800,24800,24750,30
20231122,105100,117660350,24700,24700,24700,24700,0
20231122,105000,117660350,24700,24700,24700,24700,0
20231122,104900,117660350,24700,24700,24700,24700,22
20231122,104800,117116950,24700,24700,24700,24700,101
20231122,104700,114622250,24800,24800,24800,24800,0
20231122,104600,114622250,24800,24800,24800,24800,0
20231122,104500,114622250,24800,24800,24800,24800,0
20231122,104400,114622250,24800,24800,24800,24800,1
20231122,104300,114597450,24700,24750,24750,24700,50
20231122,104200,113362100,24750,24750,24750,24750,0
20231122,104100,113362100,24750,24750,24750,24750,0
20231122,104000,113362100,24750,24750,24750,24750,0
20231122,103900,113362100,24750,24750,24750,24750,0
20231122,103800,113362100,24750,24750,24750,24750,0
20231122,103700,113362100,24750,24750,24750,24750,1
20231122,103600,113337350,24700,24750,24750,24700,22
20231122,103500,112793450,24750,24750,24750,24750,2
20231122,103400,112743950,24750,24750,24750,24750,10
20231122,103300,112496450,24800,24800,24800,24800,0
20231122,103200,112496450,24800,24800,24800,24800,0
20231122,103100,112496450,24800,24750,24800,24700,135
20231122,103000,109161500,24750,24750,24750,24750,0
20231122,102900,109161500,24750,24750,24750,24750,78
20231122,102800,107231000,24700,24700,24700,24700,0
20231122,102700,107231000,24700,24750,24750,24700,300
20231122,102600,99816600,24750,24750,24750,24750,5
20231122,102500,99692850,24750,24750,24750,24750,1
20231122,102400,99668100,24750,24800,24800,24750,4
20231122,102300,99568950,24750,24750,24750,24750,0
20231122,102200,99568950,24750,24750,24750,24750,0
20231122,102100,99568950,24750,24750,24750,24750,26
20231122,102000,98925450,24700,24700,24700,24700,0
20231122,101900,98925450,24700,24700,24700,24700,0
20231122,101800,98925450,24700,24700,24700,24700,0
20231122,101700,98925450,24700,24700,24700,24700,0
20231122,101600,98925450,24700,24700,24700,24700,56
20231122,101500,97542250,24650,24650,24650,24650,3
20231122,101400,97468300,24650,24650,24650,24650,0
20231122,101300,97468300,24650,24700,24700,24650,223
20231122,101200,91970200,24700,24700,24700,24700,0
20231122,101100,91970200,24700,24700,24700,24700,31
20231122,101000,91204500,24700,24700,24700,24700,54
20231122,100900,89870700,24700,24700,24700,24700,84
20231122,100800,87795900,24700,24700,24700,24700,0
20231122,100700,87795900,24700,24750,24750,24700,100
20231122,100600,85324500,24750,24750,24750,24750,0
20231122,100500,85324500,24750,24750,24750,24750,10
20231122,100400,85077000,24750,24750,24750,24750,0
20231122,100300,85077000,24750,24750,24750,24750,0
20231122,100200,85077000,24750,24750,24750,24750,0
20231122,100100,85077000,24750,24750,24750,24750,79
20231122,100000,83121750,24700,24700,24700,24700,0
20231122,095900,83121750,24700,24700,24700,24700,25
20231122,095800,82504250,24650,24650,24650,24650,44
20231122,095700,81419650,24650,24650,24650,24650,105
20231122,095600,78831400,24650,24650,24650,24650,0
20231122,095500,78831400,24650,24650,24650,24650,1
20231122,095400,78806750,24650,24650,24650,24650,57
20231122,095300,77401700,24650,24650,24650,24600,321
20231122,095200,69500600,24650,24650,24650,24650,203
20231122,095100,64496650,24750,24750,24750,24750,0
20231122,095000,64496650,24750,24700,24750,24700,276
20231122,094900,57674450,24700,24700,24700,24700,7
20231122,094800,57501550,24700,24700,24700,24700,71
20231122,094700,55747850,24700,24700,24700,24700,18
20231122,094600,55303250,24700,24700,24700,24700,30
20231122,094500,54562250,24700,24700,24700,24700,12
20231122,094400,54265850,24700,24700,24700,24700,14
20231122,094300,53920050,24700,24700,24700,24700,0
20231122,094200,53920050,24700,24700,24700,24700,56
20231122,094100,52536850,24750,24750,24750,24750,0
20231122,094000,52536850,24750,24750,24750,24750,5
20231122,093900,52413100,24700,24700,24700,24700,204
20231122,093800,47374300,24700,24750,24750,24700,73
20231122,093700,45571150,24750,24750,24750,24750,0
20231122,093600,45571150,24750,24750,24750,24700,228
20231122,093500,39931500,24750,24750,24800,24750,268
20231122,093400,33298300,24800,24800,24800,24800,167
20231122,093300,29156700,24850,24850,24850,24850,0
20231122,093200,29156700,24850,24850,24850,24850,0
20231122,093100,29156700,24850,24850,24850,24850,3
20231122,093000,29082150,24850,24850,24850,24850,0
20231122,092900,29082150,24850,24850,24850,24850,2
20231122,092800,29032450,24900,24850,24900,24850,44
20231122,092700,27938550,24850,24850,24850,24850,20
20231122,092600,27441550,24800,24800,24800,24800,67
20231122,092500,25779950,24900,24900,24900,24900,10
20231122,092400,25530950,24900,24900,24900,24900,0
20231122,092300,25530950,24900,24900,24900,24900,0
20231122,092200,25530950,24900,24900,24900,24900,0
20231122,092100,25530950,24900,24900,24900,24900,69
20231122,092000,23812850,24900,24900,24900,24900,4
20231122,091900,23713250,24850,24850,24850,24850,13
20231122,091800,23390200,24850,24850,24850,24850,17
20231122,091700,22967750,24850,24850,24850,24850,18
20231122,091600,22520450,24850,24800,24850,24800,86
20231122,091500,20387600,24800,24800,24800,24800,4
20231122,091400,20288400,24750,24750,24750,24700,131
20231122,091300,17046600,24750,24750,24750,24750,14
20231122,091200,16700100,24800,24800,24800,24800,1
20231122,091100,16675300,24850,24850,24850,24850,0
20231122,091000,16675300,24850,24800,24850,24800,158
20231122,090900,12756850,24750,24800,24800,24750,118
20231122,090800,9831600,24800,24800,24800,24800,0
20231122,090700,9831600,24800,24850,24850,24800,50
20231122,090600,8589700,24800,24850,24850,24800,6
20231122,090500,8440700,24850,24800,24850,24800,47
20231122,090400,7273750,24750,24750,24750,24750,75
20231122,090300,5417500,24700,24700,24700,24700,10
20231122,090200,5170500,24700,24700,24700,24700,0
20231122,090100,5170500,24700,24700,24700,24700,0
20231122,090000,5170500,24700,24750,24750,24700,209