KissMeData/033240/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,1989008200,24850,24850,24850,24850,1977
20231122,190700,1989008200,24850,24850,24850,24850,0
20231122,190600,1989008200,24850,24850,24850,24850,0
20231122,190500,1989008200,24850,24850,24850,24850,0
20231122,190400,1989008200,24850,24850,24850,24850,0
20231122,190300,1989008200,24850,24850,24850,24850,0
20231122,190200,1989008200,24850,24850,24850,24850,0
20231122,190100,1989008200,24850,24850,24850,24850,0
20231122,190000,1989008200,24850,24850,24850,24850,0
20231122,185900,1989008200,24850,24850,24850,24850,0
20231122,185800,1989008200,24850,24850,24850,24850,0
20231122,185700,1989008200,24850,24850,24850,24850,0
20231122,185600,1989008200,24850,24850,24850,24850,0
20231122,185500,1989008200,24850,24850,24850,24850,0
20231122,185400,1989008200,24850,24850,24850,24850,0
20231122,185300,1989008200,24850,24850,24850,24850,0
20231122,185200,1989008200,24850,24850,24850,24850,0
20231122,185100,1989008200,24850,24850,24850,24850,0
20231122,185000,1989008200,24850,24850,24850,24850,0
20231122,184900,1989008200,24850,24850,24850,24850,0
20231122,184800,1989008200,24850,24850,24850,24850,0
20231122,184700,1989008200,24850,24850,24850,24850,0
20231122,184600,1989008200,24850,24850,24850,24850,0
20231122,184500,1989008200,24850,24850,24850,24850,0
20231122,184400,1989008200,24850,24850,24850,24850,0
20231122,184300,1989008200,24850,24850,24850,24850,0
20231122,184200,1989008200,24850,24850,24850,24850,0
20231122,184100,1989008200,24850,24850,24850,24850,0
20231122,184000,1989008200,24850,24850,24850,24850,0
20231122,183900,1989008200,24850,24850,24850,24850,0
20231122,183800,1989008200,24850,24850,24850,24850,1977
20231122,183700,1989008200,24850,24850,24850,24850,0
20231122,183600,1989008200,24850,24850,24850,24850,0
20231122,183500,1989008200,24850,24850,24850,24850,0
20231122,183400,1989008200,24850,24850,24850,24850,0
20231122,183300,1989008200,24850,24850,24850,24850,0
20231122,183200,1989008200,24850,24850,24850,24850,0
20231122,183100,1989008200,24850,24850,24850,24850,0
20231122,183000,1989008200,24850,24850,24850,24850,0
20231122,182900,1989008200,24850,24850,24850,24850,0
20231122,182800,1989008200,24850,24850,24850,24850,0
20231122,182700,1989008200,24850,24850,24850,24850,0
20231122,182600,1989008200,24850,24850,24850,24850,0
20231122,182500,1989008200,24850,24850,24850,24850,0
20231122,182400,1989008200,24850,24850,24850,24850,0
20231122,182300,1989008200,24850,24850,24850,24850,0
20231122,182200,1989008200,24850,24850,24850,24850,0
20231122,182100,1989008200,24850,24850,24850,24850,0
20231122,182000,1989008200,24850,24850,24850,24850,0
20231122,181900,1989008200,24850,24850,24850,24850,0
20231122,181800,1989008200,24850,24850,24850,24850,0
20231122,181700,1989008200,24850,24850,24850,24850,0
20231122,181600,1989008200,24850,24850,24850,24850,0
20231122,181500,1989008200,24850,24850,24850,24850,0
20231122,181400,1989008200,24850,24850,24850,24850,0
20231122,181300,1989008200,24850,24850,24850,24850,0
20231122,181200,1989008200,24850,24850,24850,24850,0
20231122,181100,1989008200,24850,24850,24850,24850,0
20231122,181000,1989008200,24850,24850,24850,24850,0
20231122,180900,1989008200,24850,24850,24850,24850,0
20231122,180800,1989008200,24850,24850,24850,24850,1977
20231122,180700,1989008200,24850,24850,24850,24850,0
20231122,180600,1989008200,24850,24850,24850,24850,0
20231122,180500,1989008200,24850,24850,24850,24850,0
20231122,180400,1989008200,24850,24850,24850,24850,0
20231122,180300,1989008200,24850,24850,24850,24850,0
20231122,180200,1989008200,24850,24850,24850,24850,0
20231122,180100,1989008200,24850,24850,24850,24850,0
20231122,180000,1989008200,24850,24850,24850,24850,0
20231122,175900,1989008200,24850,24850,24850,24850,0
20231122,175800,1989008200,24850,24850,24850,24850,0
20231122,175700,1989008200,24850,24850,24850,24850,0
20231122,175600,1989008200,24850,24850,24850,24850,0
20231122,175500,1989008200,24850,24850,24850,24850,0
20231122,175400,1989008200,24850,24850,24850,24850,0
20231122,175300,1989008200,24850,24850,24850,24850,0
20231122,175200,1989008200,24850,24850,24850,24850,0
20231122,175100,1989008200,24850,24850,24850,24850,0
20231122,175000,1989008200,24850,24850,24850,24850,0
20231122,174900,1989008200,24850,24850,24850,24850,0
20231122,174800,1989008200,24850,24850,24850,24850,0
20231122,174700,1989008200,24850,24850,24850,24850,0
20231122,174600,1989008200,24850,24850,24850,24850,0
20231122,174500,1989008200,24850,24850,24850,24850,0
20231122,174400,1989008200,24850,24850,24850,24850,0
20231122,174300,1989008200,24850,24850,24850,24850,0
20231122,174200,1989008200,24850,24850,24850,24850,0
20231122,174100,1989008200,24850,24850,24850,24850,0
20231122,174000,1989008200,24850,24850,24850,24850,0
20231122,173900,1989008200,24850,24850,24850,24850,0
20231122,173800,1989008200,24850,24850,24850,24850,1977
20231122,173700,1989008200,24850,24850,24850,24850,0
20231122,173600,1989008200,24850,24850,24850,24850,0
20231122,173500,1989008200,24850,24850,24850,24850,0
20231122,173400,1989008200,24850,24850,24850,24850,0
20231122,173300,1989008200,24850,24850,24850,24850,0
20231122,173200,1989008200,24850,24850,24850,24850,0
20231122,173100,1989008200,24850,24850,24850,24850,0
20231122,173000,1989008200,24850,24850,24850,24850,0
20231122,172900,1989008200,24850,24850,24850,24850,0
20231122,172800,1989008200,24850,24850,24850,24850,0
20231122,172700,1989008200,24850,24850,24850,24850,0
20231122,172600,1989008200,24850,24850,24850,24850,0
20231122,172500,1989008200,24850,24850,24850,24850,0
20231122,172400,1989008200,24850,24850,24850,24850,0
20231122,172300,1989008200,24850,24850,24850,24850,0
20231122,172200,1989008200,24850,24850,24850,24850,0
20231122,172100,1989008200,24850,24850,24850,24850,0
20231122,172000,1989008200,24850,24850,24850,24850,0
20231122,171900,1989008200,24850,24850,24850,24850,0
20231122,171800,1989008200,24850,24850,24850,24850,0
20231122,171700,1989008200,24850,24850,24850,24850,0
20231122,171600,1989008200,24850,24850,24850,24850,0
20231122,171500,1989008200,24850,24850,24850,24850,0
20231122,171400,1989008200,24850,24850,24850,24850,0
20231122,171300,1989008200,24850,24850,24850,24850,0
20231122,171200,1989008200,24850,24850,24850,24850,0
20231122,171100,1989008200,24850,24850,24850,24850,0
20231122,171000,1989008200,24850,24850,24850,24850,0
20231122,170900,1989008200,24850,24850,24850,24850,0
20231122,170800,1989008200,24850,24850,24850,24850,1977
20231122,170700,1989008200,24850,24850,24850,24850,0
20231122,170600,1989008200,24850,24850,24850,24850,0
20231122,170500,1989008200,24850,24850,24850,24850,0
20231122,170400,1989008200,24850,24850,24850,24850,0
20231122,170300,1989008200,24850,24850,24850,24850,0
20231122,170200,1989008200,24850,24850,24850,24850,0
20231122,170100,1989008200,24850,24850,24850,24850,0
20231122,170000,1989008200,24850,24850,24850,24850,0
20231122,165900,1989008200,24850,24850,24850,24850,0
20231122,165800,1989008200,24850,24850,24850,24850,0
20231122,165700,1989008200,24850,24850,24850,24850,0
20231122,165600,1989008200,24850,24850,24850,24850,0
20231122,165500,1989008200,24850,24850,24850,24850,0
20231122,165400,1989008200,24850,24850,24850,24850,0
20231122,165300,1989008200,24850,24850,24850,24850,0
20231122,165200,1989008200,24850,24850,24850,24850,0
20231122,165100,1989008200,24850,24850,24850,24850,0
20231122,165000,1989008200,24850,24850,24850,24850,0
20231122,164900,1989008200,24850,24850,24850,24850,0
20231122,164800,1989008200,24850,24850,24850,24850,0
20231122,164700,1989008200,24850,24850,24850,24850,0
20231122,164600,1989008200,24850,24850,24850,24850,0
20231122,164500,1989008200,24850,24850,24850,24850,0
20231122,164400,1989008200,24850,24850,24850,24850,0
20231122,164300,1989008200,24850,24850,24850,24850,0
20231122,164200,1989008200,24850,24850,24850,24850,0
20231122,164100,1989008200,24850,24850,24850,24850,0
20231122,164000,1989008200,24850,24850,24850,24850,0
20231122,163900,1989008200,24850,24850,24850,24850,0
20231122,163800,1989008200,24850,24850,24850,24850,1977
20231122,163700,1989008200,24850,24850,24850,24850,0
20231122,163600,1989008200,24850,24850,24850,24850,0
20231122,163500,1989008200,24850,24850,24850,24850,0
20231122,163400,1989008200,24850,24850,24850,24850,0
20231122,163300,1989008200,24850,24850,24850,24850,0
20231122,163200,1989008200,24850,24850,24850,24850,0
20231122,163100,1989008200,24850,24850,24850,24850,0
20231122,163000,1989008200,24850,24850,24850,24850,0
20231122,162900,1989008200,24850,24850,24850,24850,0
20231122,162800,1989008200,24850,24850,24850,24850,0
20231122,162700,1989008200,24850,24850,24850,24850,0
20231122,162600,1989008200,24850,24850,24850,24850,0
20231122,162500,1989008200,24850,24850,24850,24850,0
20231122,162400,1989008200,24850,24850,24850,24850,0
20231122,162300,1989008200,24850,24850,24850,24850,0
20231122,162200,1989008200,24850,24850,24850,24850,0
20231122,162100,1989008200,24850,24850,24850,24850,0
20231122,162000,1989008200,24850,24850,24850,24850,0
20231122,161900,1989008200,24850,24850,24850,24850,0
20231122,161800,1989008200,24850,24850,24850,24850,0
20231122,161700,1989008200,24850,24850,24850,24850,0
20231122,161600,1989008200,24850,24850,24850,24850,0
20231122,161500,1989008200,24850,24850,24850,24850,0
20231122,161400,1989008200,24850,24850,24850,24850,0
20231122,161300,1989008200,24850,24850,24850,24850,0
20231122,161200,1989008200,24850,24850,24850,24850,0
20231122,161100,1989008200,24850,24850,24850,24850,0
20231122,161000,1989008200,24850,24850,24850,24850,0
20231122,160900,1989008200,24850,24850,24850,24850,0
20231122,160800,1989008200,24850,24850,24850,24850,1977
20231122,160700,1989008200,24850,24850,24850,24850,0
20231122,160600,1989008200,24850,24850,24850,24850,0
20231122,160500,1989008200,24850,24850,24850,24850,0
20231122,160400,1989008200,24850,24850,24850,24850,0
20231122,160300,1989008200,24850,24850,24850,24850,0
20231122,160200,1989008200,24850,24850,24850,24850,0
20231122,160100,1989008200,24850,24850,24850,24850,0
20231122,160000,1989008200,24850,24850,24850,24850,0
20231122,155900,1989008200,24850,24850,24850,24850,0
20231122,155800,1989008200,24850,24850,24850,24850,0
20231122,155700,1989008200,24850,24850,24850,24850,0
20231122,155600,1989008200,24850,24850,24850,24850,0
20231122,155500,1989008200,24850,24850,24850,24850,0
20231122,155400,1989008200,24850,24850,24850,24850,0
20231122,155300,1989008200,24850,24850,24850,24850,0
20231122,155200,1989008200,24850,24850,24850,24850,0
20231122,155100,1989008200,24850,24850,24850,24850,0
20231122,155000,1989008200,24850,24850,24850,24850,0
20231122,154900,1989008200,24850,24850,24850,24850,0
20231122,154800,1989008200,24850,24850,24850,24850,0
20231122,154700,1989008200,24850,24850,24850,24850,0
20231122,154600,1989008200,24850,24850,24850,24850,0
20231122,154500,1989008200,24850,24850,24850,24850,0
20231122,154400,1989008200,24850,24850,24850,24850,0
20231122,154300,1989008200,24850,24850,24850,24850,0
20231122,154200,1989008200,24850,24850,24850,24850,0
20231122,154100,1989008200,24850,24850,24850,24850,0
20231122,154000,1989008200,24850,24850,24850,24850,0
20231122,153900,1989008200,24850,24850,24850,24850,0
20231122,153800,1989008200,24850,24850,24850,24850,1977
20231122,153700,1989008200,24850,24850,24850,24850,0
20231122,153600,1989008200,24850,24850,24850,24850,0
20231122,153500,1989008200,24850,24850,24850,24850,0
20231122,153400,1989008200,24850,24850,24850,24850,0
20231122,153300,1989008200,24850,24850,24850,24850,0
20231122,153200,1989008200,24850,24850,24850,24850,0
20231122,153100,1989008200,24850,24850,24850,24850,0
20231122,153000,1989008200,24850,24850,24850,24850,1977
20231122,152900,1939879750,24950,24950,24950,24950,0
20231122,152800,1939879750,24950,24950,24950,24950,0
20231122,152700,1939879750,24950,24950,24950,24950,0
20231122,152600,1939879750,24950,24950,24950,24950,0
20231122,152500,1939879750,24950,24950,24950,24950,0
20231122,152400,1939879750,24950,24950,24950,24950,0
20231122,152300,1939879750,24950,24950,24950,24950,0
20231122,152200,1939879750,24950,24950,24950,24950,0
20231122,152100,1939879750,24950,24950,24950,24950,0
20231122,152000,1939879750,24950,24950,24950,24950,0
20231122,151900,1939879750,24950,24900,24950,24900,148
20231122,151800,1936188900,24900,24900,24900,24850,251
20231122,151700,1929939850,24900,24900,24900,24900,66
20231122,151600,1928296450,24900,24900,24900,24900,198
20231122,151500,1923366250,24900,24900,24900,24900,268
20231122,151400,1916693050,24900,24900,24900,24850,266
20231122,151300,1910079750,24900,24900,24900,24900,90
20231122,151200,1907838750,24850,24900,24900,24850,34
20231122,151100,1906992200,24900,24900,24900,24900,16
20231122,151000,1906593800,24900,24850,24900,24850,51
20231122,150900,1905325800,24850,24900,24900,24850,707
20231122,150800,1887755850,24900,24900,24900,24850,64
20231122,150700,1886162300,24900,24900,24900,24900,76
20231122,150600,1884269900,24900,24900,24900,24900,16
20231122,150500,1883871500,24900,24900,24900,24900,83
20231122,150400,1881804800,24900,24900,24900,24900,70
20231122,150300,1880061800,24900,24950,24950,24900,41
20231122,150200,1879040600,24950,24950,24950,24900,144
20231122,150100,1875453550,24950,24850,24950,24800,1405
20231122,150000,1840560350,24850,24850,24850,24850,31
20231122,145900,1839790000,24850,24850,24850,24850,111
20231122,145800,1837031650,24800,24850,24850,24800,19
20231122,145700,1836559750,24850,24850,24850,24800,22
20231122,145600,1836013250,24850,24850,24850,24850,14
20231122,145500,1835665350,24850,24850,24900,24850,1467
20231122,145400,1799205800,24900,24900,24900,24900,22
20231122,145300,1798658000,24900,24900,24900,24900,13
20231122,145200,1798334300,24900,24950,24950,24900,15
20231122,145100,1797960500,24900,24900,24900,24900,213
20231122,145000,1792656800,24900,24900,24900,24900,12
20231122,144900,1792358000,24900,24900,24900,24900,6
20231122,144800,1792208600,24900,24900,24900,24900,13
20231122,144700,1791884900,24900,24850,24900,24850,310
20231122,144600,1784181100,24850,24850,24850,24850,13
20231122,144500,1783858050,24850,24850,24850,24850,316
20231122,144400,1776005450,24850,24900,24950,24850,1324
20231122,144300,1743100150,24900,24950,24950,24900,58
20231122,144200,1741653800,24900,24950,24950,24900,24
20231122,144100,1741055700,24950,24900,24950,24900,14
20231122,144000,1740706750,24900,24900,24900,24900,163
20231122,143900,1736648050,24900,24900,24900,24900,13
20231122,143800,1736324350,24900,24900,24900,24900,30
20231122,143700,1735577350,24850,24900,24900,24850,23
20231122,143600,1735004750,24900,24900,24900,24900,308
20231122,143500,1727335550,24900,24900,24900,24900,19
20231122,143400,1726862450,24900,24900,24900,24900,468
20231122,143300,1715209250,24900,24900,24900,24900,15
20231122,143200,1714835750,24900,24900,24900,24900,12
20231122,143100,1714536950,24900,24900,24900,24900,294
20231122,143000,1707216350,24950,24950,24950,24950,12
20231122,142900,1706916950,24950,24950,24950,24950,46
20231122,142800,1705769250,24950,24900,24950,24900,383
20231122,142700,1696231850,24900,24900,24900,24900,12
20231122,142600,1695933050,24900,24900,24900,24850,65
20231122,142500,1694317050,24900,24900,24900,24900,19
20231122,142400,1693843950,24900,24900,24900,24900,41
20231122,142300,1692823050,24900,24900,24900,24900,9
20231122,142200,1692598950,24900,24900,24900,24900,0
20231122,142100,1692598950,24900,24900,24900,24900,311
20231122,142000,1684855050,24900,24900,24900,24900,500
20231122,141900,1672405050,24900,24900,24900,24900,539
20231122,141800,1658983950,24900,24900,24900,24900,90
20231122,141700,1656742950,24900,24900,24900,24900,500
20231122,141600,1644292950,24900,25000,25000,24900,1002
20231122,141500,1619342950,25000,24950,25000,24950,61
20231122,141400,1617818000,24950,24950,24950,24950,199
20231122,141300,1612852950,24950,24950,24950,24950,115
20231122,141200,1609983700,24950,24950,24950,24950,0
20231122,141100,1609983700,24950,24950,24950,24950,1192
20231122,141000,1580243300,24950,24950,24950,24950,1
20231122,140900,1580218350,24950,24950,24950,24950,14
20231122,140800,1579869050,24950,24950,24950,24950,0
20231122,140700,1579869050,24950,24950,24950,24950,3
20231122,140600,1579794200,24950,24950,24950,24950,5
20231122,140500,1579669450,24950,24950,24950,24950,17
20231122,140400,1579245300,24950,24950,24950,24950,8
20231122,140300,1579045700,24950,24950,24950,24950,2
20231122,140200,1578995800,24900,24900,24900,24900,0
20231122,140100,1578995800,24900,24900,24900,24900,3
20231122,140000,1578921100,24900,24950,24950,24900,47
20231122,135900,1577750300,24950,24900,24950,24900,700
20231122,135800,1560320000,24850,24850,24850,24850,0
20231122,135700,1560320000,24850,24850,24850,24850,0
20231122,135600,1560320000,24850,24850,24850,24850,17
20231122,135500,1559897550,24900,24900,24900,24900,10
20231122,135400,1559648550,24900,24900,24900,24900,125
20231122,135300,1556536050,24900,24900,24900,24900,0
20231122,135200,1556536050,24900,24900,24900,24900,3
20231122,135100,1556461350,24900,24900,24900,24900,0
20231122,135000,1556461350,24900,24900,24900,24850,54
20231122,134900,1555117900,24900,24900,24900,24900,50
20231122,134800,1553872900,24900,24900,24900,24900,4
20231122,134700,1553773300,24900,24850,24900,24850,101
20231122,134600,1551263400,24900,24900,24900,24900,0
20231122,134500,1551263400,24900,24850,24900,24850,16
20231122,134400,1550865600,24850,24900,24900,24850,31
20231122,134300,1550093750,24900,24900,24900,24900,1
20231122,134200,1550068850,24850,24850,24850,24850,606
20231122,134100,1535009750,24900,24900,24900,24900,0
20231122,134000,1535009750,24900,24900,24900,24900,6
20231122,133900,1534860350,24850,24850,24850,24850,24
20231122,133800,1534263950,24900,24900,24900,24900,5
20231122,133700,1534139450,24900,24900,24900,24900,3
20231122,133600,1534064750,24900,24900,24900,24900,15
20231122,133500,1533691250,24850,24850,24850,24850,0
20231122,133400,1533691250,24850,24850,24850,24850,910
20231122,133300,1511077750,24850,24850,24850,24850,100
20231122,133200,1508592750,24900,24900,24900,24900,0
20231122,133100,1508592750,24900,24900,24900,24900,3
20231122,133000,1508518050,24900,24900,24900,24900,2
20231122,132900,1508468250,24900,24900,24900,24900,7
20231122,132800,1508293950,24850,24850,24850,24850,268
20231122,132700,1501634150,24850,24850,24850,24850,0
20231122,132600,1501634150,24850,24850,24850,24850,3
20231122,132500,1501559600,24850,24850,24850,24850,2
20231122,132400,1501509900,24850,24850,24850,24850,76
20231122,132300,1499621300,24850,24900,24900,24850,212
20231122,132200,1494352950,24900,24900,24900,24900,0
20231122,132100,1494352950,24900,24850,24900,24850,5
20231122,132000,1494228550,24850,24850,24850,24850,0
20231122,131900,1494228550,24850,24850,24850,24850,0
20231122,131800,1494228550,24850,24850,24850,24850,113
20231122,131700,1491420500,24850,24900,24900,24850,8
20231122,131600,1491221600,24850,24850,24850,24850,0
20231122,131500,1491221600,24850,24850,24850,24850,102
20231122,131400,1488686900,24850,24850,24850,24850,0
20231122,131300,1488686900,24850,24850,24850,24850,3
20231122,131200,1488612350,24850,24850,24850,24850,803
20231122,131100,1468657800,24850,24850,24850,24850,725
20231122,131000,1450641550,24850,24850,24850,24850,20
20231122,130900,1450144550,24850,24850,24850,24850,5
20231122,130800,1450020300,24900,24900,24900,24900,4
20231122,130700,1449920700,24900,24900,24900,24900,10
20231122,130600,1449671700,24900,24900,24900,24900,2
20231122,130500,1449621900,24900,24900,24900,24900,0
20231122,130400,1449621900,24900,24900,24900,24900,0
20231122,130300,1449621900,24900,24900,24900,24900,62
20231122,130200,1448078100,24900,24900,24900,24900,50
20231122,130100,1446833100,24900,24900,24900,24900,14
20231122,130000,1446484500,24900,24900,24900,24900,7
20231122,125900,1446310200,24900,24900,24900,24900,200
20231122,125800,1441330200,24900,24900,24900,24900,6
20231122,125700,1441180800,24900,24900,24900,24900,40
20231122,125600,1440184800,24900,24900,24900,24900,2
20231122,125500,1440135000,24900,24900,24900,24900,25
20231122,125400,1439512500,24900,24900,24900,24900,205
20231122,125300,1434408000,24900,24900,24900,24900,2
20231122,125200,1434358200,24900,24900,24900,24900,7
20231122,125100,1434183900,24900,24900,24900,24900,2
20231122,125000,1434134100,24900,24900,24900,24900,0
20231122,124900,1434134100,24900,24900,24900,24900,3
20231122,124800,1434059400,24900,24900,24900,24900,3
20231122,124700,1433984700,24900,24900,24900,24900,0
20231122,124600,1433984700,24900,24900,24900,24900,14
20231122,124500,1433636100,24900,24900,24900,24900,7
20231122,124400,1433461800,24900,24900,24900,24900,3
20231122,124300,1433387100,24900,24900,24900,24900,2
20231122,124200,1433337300,24900,24900,24900,24900,1
20231122,124100,1433312400,24900,24900,24900,24900,2
20231122,124000,1433262600,24900,24900,24900,24900,0
20231122,123900,1433262600,24900,24900,24900,24900,5
20231122,123800,1433138100,24900,24900,24900,24900,10
20231122,123700,1432889100,24900,24900,24900,24900,2
20231122,123600,1432839300,24900,24900,24900,24900,0
20231122,123500,1432839300,24900,24900,24900,24900,2
20231122,123400,1432789500,24900,24900,24900,24900,6
20231122,123300,1432640100,24900,24900,24900,24900,0
20231122,123200,1432640100,24900,24950,24950,24900,202
20231122,123100,1427605300,24950,24950,24950,24950,5
20231122,123000,1427480550,24850,24800,24850,24800,920
20231122,122900,1404663950,24850,24850,24850,24850,5
20231122,122800,1404539700,24800,24800,24800,24800,26
20231122,122700,1403894900,24850,24850,24850,24850,42
20231122,122600,1402851200,24850,24850,24850,24850,1088
20231122,122500,1375814400,24900,24900,24900,24900,0
20231122,122400,1375814400,24900,24850,24900,24850,16
20231122,122300,1375416500,24900,24900,24900,24900,19
20231122,122200,1374943400,24900,24900,24900,24900,256
20231122,122100,1368569000,24950,24950,24950,24950,0
20231122,122000,1368569000,24950,24950,24950,24950,6
20231122,121900,1368419300,24950,24950,24950,24950,2
20231122,121800,1368369400,24950,24950,24950,24950,0
20231122,121700,1368369400,24950,24950,24950,24950,3
20231122,121600,1368294550,24950,24950,24950,24950,0
20231122,121500,1368294550,24950,24950,24950,24950,3
20231122,121400,1368219700,24900,24900,24900,24900,0
20231122,121300,1368219700,24900,24900,24900,24900,1
20231122,121200,1368194800,24900,24900,24900,24900,190
20231122,121100,1363463800,24900,24950,24950,24900,43
20231122,121000,1362391200,25000,25000,25000,25000,3
20231122,120900,1362316200,24950,24950,24950,24950,0
20231122,120800,1362316200,24950,24950,24950,24950,0
20231122,120700,1362316200,24950,25000,25000,24950,360
20231122,120600,1353334100,25000,25000,25000,25000,0
20231122,120500,1353334100,25000,25000,25000,25000,13
20231122,120400,1353009100,24950,24950,24950,24950,0
20231122,120300,1353009100,24950,24950,24950,24950,0
20231122,120200,1353009100,24950,24950,24950,24950,0
20231122,120100,1353009100,24950,25000,25000,24950,1514
20231122,120000,1315234100,25000,25000,25000,25000,189
20231122,115900,1310509100,25000,25000,25000,25000,33
20231122,115800,1309684100,25000,25000,25000,25000,34
20231122,115700,1308834100,25000,25000,25000,25000,9
20231122,115600,1308609100,25000,25000,25000,25000,16
20231122,115500,1308209100,25000,25000,25000,25000,3
20231122,115400,1308134100,25000,24950,25000,24950,445
20231122,115300,1297029500,24950,24950,24950,24950,4
20231122,115200,1296929700,24950,24950,24950,24950,64
20231122,115100,1295332900,24950,24950,24950,24950,16
20231122,115000,1294933700,24950,24950,24950,24950,137
20231122,114900,1291515550,24950,24950,24950,24950,294
20231122,114800,1284180250,24950,24950,24950,24950,107
20231122,114700,1281510600,24950,24950,24950,24950,28
20231122,114600,1280812000,24950,24950,24950,24950,11
20231122,114500,1280537550,24950,24950,24950,24950,21
20231122,114400,1280013600,24950,24950,24950,24950,8
20231122,114300,1279814000,24950,24950,24950,24950,26
20231122,114200,1279165300,24900,24900,24900,24900,1340
20231122,114100,1245799300,24950,24950,24950,24950,39
20231122,114000,1244826250,24950,24950,24950,24950,0
20231122,113900,1244826250,24950,24950,24950,24950,38
20231122,113800,1243878150,24950,24950,24950,24950,111
20231122,113700,1241108700,24950,24950,24950,24950,3
20231122,113600,1241033850,24950,24950,24950,24950,36
20231122,113500,1240135650,24950,24950,24950,24950,10
20231122,113400,1239886150,24950,24950,24950,24950,86
20231122,113300,1237740450,24950,24950,24950,24950,11
20231122,113200,1237466000,24950,24950,24950,24950,39
20231122,113100,1236492950,24950,24950,24950,24950,50
20231122,113000,1235245450,24950,24950,24950,24950,19
20231122,112900,1234771400,24950,24950,24950,24950,0
20231122,112800,1234771400,24950,24950,24950,24950,36
20231122,112700,1233873200,24950,24950,25000,24950,26
20231122,112600,1233224350,24950,24950,24950,24950,188
20231122,112500,1228533750,24950,25000,25000,24950,144
20231122,112400,1224938750,25000,25000,25000,25000,3
20231122,112300,1224863750,25000,25000,25000,25000,43
20231122,112200,1223788750,25000,25000,25000,25000,2
20231122,112100,1223738750,25000,25000,25000,25000,37
20231122,112000,1222813750,25000,25000,25000,25000,26
20231122,111900,1222163750,25000,25000,25000,24950,53
20231122,111800,1220840050,25000,25000,25000,25000,42
20231122,111700,1219790050,24950,24950,24950,24950,50
20231122,111600,1218542550,25000,25000,25000,25000,71
20231122,111500,1216767550,25000,25000,25000,25000,17
20231122,111400,1216342550,25000,25000,25000,25000,29
20231122,111300,1215617550,25000,25000,25000,25000,2
20231122,111200,1215567550,25000,25000,25000,24950,106
20231122,111100,1212918800,25000,25000,25000,25000,3
20231122,111000,1212843800,25000,24950,25000,24950,92
20231122,110900,1210544150,25000,25000,25000,25000,25
20231122,110800,1209919150,25000,25000,25000,25000,3
20231122,110700,1209844150,25000,25000,25000,24950,45
20231122,110600,1208719300,25000,25000,25000,25000,0
20231122,110500,1208719300,25000,25000,25000,24950,45
20231122,110400,1207595350,24950,24950,25000,24950,132
20231122,110300,1204301850,24950,24950,25000,24950,1606
20231122,110200,1164232000,25000,25000,25000,25000,13
20231122,110100,1163907000,25000,25000,25000,25000,29
20231122,110000,1163182000,25000,25000,25000,25000,0
20231122,105900,1163182000,25000,25000,25000,25000,42
20231122,105800,1162132000,24950,25000,25000,24950,115
20231122,105700,1159262000,25000,25000,25000,25000,18
20231122,105600,1158812000,24950,25000,25000,24950,327
20231122,105500,1150652000,24950,24950,24950,24950,2
20231122,105400,1150602100,25000,24950,25000,24950,1375
20231122,105300,1116294100,25000,25000,25000,25000,39
20231122,105200,1115319100,25000,25000,25000,24950,112
20231122,105100,1112519250,25000,24950,25000,24950,772
20231122,105000,1093257550,24950,24950,24950,24950,232
20231122,104900,1087469150,24950,24950,24950,24950,45
20231122,104800,1086346400,24950,24950,24950,24950,0
20231122,104700,1086346400,24950,24950,24950,24950,74
20231122,104600,1084500100,24950,24950,24950,24950,46
20231122,104500,1083352400,24950,24950,24950,24950,67
20231122,104400,1081680750,24950,24850,24950,24850,666
20231122,104300,1065130200,24900,24900,24900,24900,249
20231122,104200,1058930100,24950,24950,24950,24950,3
20231122,104100,1058855250,24950,24950,24950,24950,124
20231122,104000,1055761450,24950,24950,24950,24950,4
20231122,103900,1055661650,24950,24850,24950,24850,750
20231122,103800,1036986150,24800,24800,24800,24800,3
20231122,103700,1036911750,24750,24950,24950,24750,7139
20231122,103600,860007350,25000,25000,25000,25000,108
20231122,103500,857307350,25000,25000,25000,25000,5
20231122,103400,857182350,24950,24950,24950,24950,2
20231122,103300,857132450,24950,24950,24950,24950,40
20231122,103200,856134450,24950,24950,24950,24950,100
20231122,103100,853639450,24950,24950,24950,24950,3
20231122,103000,853564600,24900,25000,25000,24900,755
20231122,102900,834759300,25000,25000,25000,25000,16
20231122,102800,834359300,25000,25050,25050,25000,69
20231122,102700,832634200,25050,25050,25050,25050,44
20231122,102600,831532000,25050,25050,25050,25050,53
20231122,102500,830204350,25050,25050,25050,25050,17
20231122,102400,829778500,25000,25000,25000,25000,311
20231122,102300,822003500,25000,24950,25000,24950,136
20231122,102200,818608500,25000,24950,25000,24950,106
20231122,102100,815963450,25000,25000,25000,24950,73
20231122,102000,814141050,25000,24950,25000,24950,33
20231122,101900,813317050,25000,24950,25000,24950,91
20231122,101800,811045050,25000,25000,25000,25000,26
20231122,101700,810395050,25000,25000,25000,25000,0
20231122,101600,810395050,25000,25000,25000,25000,31
20231122,101500,809620050,24950,25000,25000,24950,169
20231122,101400,805401300,25000,25000,25000,25000,1
20231122,101300,805376300,24900,25000,25000,24900,2817
20231122,101200,735214300,25000,25000,25000,25000,263
20231122,101100,728639300,25000,25050,25050,25000,51
20231122,101000,727361900,25050,25050,25050,25050,29
20231122,100900,726635450,25050,25050,25050,25050,26
20231122,100800,725984150,25000,25100,25100,25000,1223
20231122,100700,695316850,25100,25100,25100,25100,44
20231122,100600,694212450,25100,25100,25100,25100,2
20231122,100500,694162250,25100,25050,25100,25050,171
20231122,100400,689877050,25050,25050,25050,25050,50
20231122,100300,688624550,25100,25100,25100,25100,27
20231122,100200,687946850,25100,25100,25100,25100,12
20231122,100100,687645650,25050,25050,25050,25050,100
20231122,100000,685140650,25150,25100,25150,25000,201
20231122,095900,680112950,25150,25100,25150,25100,242
20231122,095800,674035200,25150,25150,25150,25150,34
20231122,095700,673180100,25100,25150,25150,25100,200
20231122,095600,668159100,25100,25150,25150,25100,165
20231122,095500,664009850,25150,25150,25150,25150,66
20231122,095400,662349950,25150,25150,25150,25150,196
20231122,095300,657420550,25150,25150,25150,25150,5
20231122,095200,657294800,25150,25150,25150,25150,342
20231122,095100,648693500,25150,25150,25150,25150,71
20231122,095000,646907850,25150,25100,25150,25100,75
20231122,094900,645024100,25100,25150,25150,25100,307
20231122,094800,637318050,25100,25150,25150,25050,20
20231122,094700,636816450,25150,25000,25150,25000,2227
20231122,094600,580997800,25000,25000,25000,24950,398
20231122,094500,571048000,25000,25000,25000,25000,362
20231122,094400,561998000,25000,25000,25000,25000,27
20231122,094300,561323000,25000,25000,25000,25000,99
20231122,094200,558848000,25000,25000,25000,25000,113
20231122,094100,556023000,25000,25000,25000,24950,263
20231122,094000,549459300,24950,25000,25000,24950,209
20231122,093900,544244350,25000,25050,25050,25000,138
20231122,093800,540794300,25000,25050,25050,25000,310
20231122,093700,533043800,25000,25000,25100,25000,555
20231122,093600,519165550,25100,25050,25100,25050,438
20231122,093500,508192350,25050,25050,25100,25050,610
20231122,093400,492911800,25050,25050,25050,25000,196
20231122,093300,488007450,25000,25000,25050,24900,1140
20231122,093200,459501150,24900,24900,24900,24900,868
20231122,093100,437887950,24900,25050,25050,24900,504
20231122,093000,425286300,25050,24850,25050,24850,4123
20231122,092900,322465550,24850,24800,24850,24800,1504
20231122,092800,285150900,24800,24750,24800,24750,19
20231122,092700,284679800,24750,24700,24800,24700,29
20231122,092600,283962900,24700,24800,24800,24700,1450
20231122,092500,248129050,24700,24850,24850,24700,2284
20231122,092400,191566500,24850,24850,24850,24850,200
20231122,092300,186596500,24900,24900,24950,24900,162
20231122,092200,182561350,24900,24900,24900,24900,180
20231122,092100,178079350,24900,24900,24900,24900,31
20231122,092000,177307450,24900,24900,24900,24900,109
20231122,091900,174593350,24900,24900,24900,24900,7
20231122,091800,174419050,24900,24850,24900,24850,53
20231122,091700,173099850,24850,24850,24850,24850,1
20231122,091600,173075000,24850,24850,24900,24850,1553
20231122,091500,134445850,24850,24850,24850,24850,10
20231122,091400,134197350,24800,24800,24800,24800,298
20231122,091300,126806950,24800,24800,24800,24800,14
20231122,091200,126459750,24800,24750,24800,24750,67
20231122,091100,124798650,24800,24800,24800,24800,1
20231122,091000,124773850,24750,24750,24750,24750,79
20231122,090900,122818600,24750,24750,24750,24750,21
20231122,090800,122298850,24700,24750,24750,24700,97
20231122,090700,119899700,24750,24650,24750,24650,35
20231122,090600,119035450,24650,24650,24650,24650,2
20231122,090500,118986150,24650,24650,24650,24600,121
20231122,090400,116006500,24650,24550,24650,24500,195
20231122,090300,111222650,24550,24450,24550,24450,140
20231122,090200,107788350,24450,24400,24550,24350,735
20231122,090100,89849850,24400,24650,24650,24400,3251
20231122,090000,10414500,24700,24800,24800,24700,416