KissMeData/300080/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203900,934696400,23200,23200,23200,23200,729
20231120,203800,934696400,23200,23200,23200,23200,0
20231120,203700,934696400,23200,23200,23200,23200,0
20231120,203600,934696400,23200,23200,23200,23200,0
20231120,203500,934696400,23200,23200,23200,23200,0
20231120,203400,934696400,23200,23200,23200,23200,0
20231120,203300,934696400,23200,23200,23200,23200,0
20231120,203200,934696400,23200,23200,23200,23200,0
20231120,203100,934696400,23200,23200,23200,23200,0
20231120,203000,934696400,23200,23200,23200,23200,0
20231120,202900,934696400,23200,23200,23200,23200,0
20231120,202800,934696400,23200,23200,23200,23200,0
20231120,202700,934696400,23200,23200,23200,23200,0
20231120,202600,934696400,23200,23200,23200,23200,0
20231120,202500,934696400,23200,23200,23200,23200,0
20231120,202400,934696400,23200,23200,23200,23200,0
20231120,202300,934696400,23200,23200,23200,23200,0
20231120,202200,934696400,23200,23200,23200,23200,0
20231120,202100,934696400,23200,23200,23200,23200,0
20231120,202000,934696400,23200,23200,23200,23200,0
20231120,201900,934696400,23200,23200,23200,23200,0
20231120,201800,934696400,23200,23200,23200,23200,0
20231120,201700,934696400,23200,23200,23200,23200,0
20231120,201600,934696400,23200,23200,23200,23200,0
20231120,201500,934696400,23200,23200,23200,23200,0
20231120,201400,934696400,23200,23200,23200,23200,0
20231120,201300,934696400,23200,23200,23200,23200,0
20231120,201200,934696400,23200,23200,23200,23200,0
20231120,201100,934696400,23200,23200,23200,23200,0
20231120,201000,934696400,23200,23200,23200,23200,0
20231120,200900,934696400,23200,23200,23200,23200,729
20231120,200800,934696400,23200,23200,23200,23200,0
20231120,200700,934696400,23200,23200,23200,23200,0
20231120,200600,934696400,23200,23200,23200,23200,0
20231120,200500,934696400,23200,23200,23200,23200,0
20231120,200400,934696400,23200,23200,23200,23200,0
20231120,200300,934696400,23200,23200,23200,23200,0
20231120,200200,934696400,23200,23200,23200,23200,0
20231120,200100,934696400,23200,23200,23200,23200,0
20231120,200000,934696400,23200,23200,23200,23200,0
20231120,195900,934696400,23200,23200,23200,23200,0
20231120,195800,934696400,23200,23200,23200,23200,0
20231120,195700,934696400,23200,23200,23200,23200,0
20231120,195600,934696400,23200,23200,23200,23200,0
20231120,195500,934696400,23200,23200,23200,23200,0
20231120,195400,934696400,23200,23200,23200,23200,0
20231120,195300,934696400,23200,23200,23200,23200,0
20231120,195200,934696400,23200,23200,23200,23200,0
20231120,195100,934696400,23200,23200,23200,23200,0
20231120,195000,934696400,23200,23200,23200,23200,0
20231120,194900,934696400,23200,23200,23200,23200,0
20231120,194800,934696400,23200,23200,23200,23200,0
20231120,194700,934696400,23200,23200,23200,23200,0
20231120,194600,934696400,23200,23200,23200,23200,0
20231120,194500,934696400,23200,23200,23200,23200,0
20231120,194400,934696400,23200,23200,23200,23200,0
20231120,194300,934696400,23200,23200,23200,23200,0
20231120,194200,934696400,23200,23200,23200,23200,0
20231120,194100,934696400,23200,23200,23200,23200,0
20231120,194000,934696400,23200,23200,23200,23200,0
20231120,193900,934696400,23200,23200,23200,23200,729
20231120,193800,934696400,23200,23200,23200,23200,0
20231120,193700,934696400,23200,23200,23200,23200,0
20231120,193600,934696400,23200,23200,23200,23200,0
20231120,193500,934696400,23200,23200,23200,23200,0
20231120,193400,934696400,23200,23200,23200,23200,0
20231120,193300,934696400,23200,23200,23200,23200,0
20231120,193200,934696400,23200,23200,23200,23200,0
20231120,193100,934696400,23200,23200,23200,23200,0
20231120,193000,934696400,23200,23200,23200,23200,0
20231120,192900,934696400,23200,23200,23200,23200,0
20231120,192800,934696400,23200,23200,23200,23200,0
20231120,192700,934696400,23200,23200,23200,23200,0
20231120,192600,934696400,23200,23200,23200,23200,0
20231120,192500,934696400,23200,23200,23200,23200,0
20231120,192400,934696400,23200,23200,23200,23200,0
20231120,192300,934696400,23200,23200,23200,23200,0
20231120,192200,934696400,23200,23200,23200,23200,0
20231120,192100,934696400,23200,23200,23200,23200,0
20231120,192000,934696400,23200,23200,23200,23200,0
20231120,191900,934696400,23200,23200,23200,23200,0
20231120,191800,934696400,23200,23200,23200,23200,0
20231120,191700,934696400,23200,23200,23200,23200,0
20231120,191600,934696400,23200,23200,23200,23200,0
20231120,191500,934696400,23200,23200,23200,23200,0
20231120,191400,934696400,23200,23200,23200,23200,0
20231120,191300,934696400,23200,23200,23200,23200,0
20231120,191200,934696400,23200,23200,23200,23200,0
20231120,191100,934696400,23200,23200,23200,23200,0
20231120,191000,934696400,23200,23200,23200,23200,0
20231120,190900,934696400,23200,23200,23200,23200,729
20231120,190800,934696400,23200,23200,23200,23200,0
20231120,190700,934696400,23200,23200,23200,23200,0
20231120,190600,934696400,23200,23200,23200,23200,0
20231120,190500,934696400,23200,23200,23200,23200,0
20231120,190400,934696400,23200,23200,23200,23200,0
20231120,190300,934696400,23200,23200,23200,23200,0
20231120,190200,934696400,23200,23200,23200,23200,0
20231120,190100,934696400,23200,23200,23200,23200,0
20231120,190000,934696400,23200,23200,23200,23200,0
20231120,185900,934696400,23200,23200,23200,23200,0
20231120,185800,934696400,23200,23200,23200,23200,0
20231120,185700,934696400,23200,23200,23200,23200,0
20231120,185600,934696400,23200,23200,23200,23200,0
20231120,185500,934696400,23200,23200,23200,23200,0
20231120,185400,934696400,23200,23200,23200,23200,0
20231120,185300,934696400,23200,23200,23200,23200,0
20231120,185200,934696400,23200,23200,23200,23200,0
20231120,185100,934696400,23200,23200,23200,23200,0
20231120,185000,934696400,23200,23200,23200,23200,0
20231120,184900,934696400,23200,23200,23200,23200,0
20231120,184800,934696400,23200,23200,23200,23200,0
20231120,184700,934696400,23200,23200,23200,23200,0
20231120,184600,934696400,23200,23200,23200,23200,0
20231120,184500,934696400,23200,23200,23200,23200,0
20231120,184400,934696400,23200,23200,23200,23200,0
20231120,184300,934696400,23200,23200,23200,23200,0
20231120,184200,934696400,23200,23200,23200,23200,0
20231120,184100,934696400,23200,23200,23200,23200,0
20231120,184000,934696400,23200,23200,23200,23200,0
20231120,183900,934696400,23200,23200,23200,23200,729
20231120,183800,934696400,23200,23200,23200,23200,0
20231120,183700,934696400,23200,23200,23200,23200,0
20231120,183600,934696400,23200,23200,23200,23200,0
20231120,183500,934696400,23200,23200,23200,23200,0
20231120,183400,934696400,23200,23200,23200,23200,0
20231120,183300,934696400,23200,23200,23200,23200,0
20231120,183200,934696400,23200,23200,23200,23200,0
20231120,183100,934696400,23200,23200,23200,23200,0
20231120,183000,934696400,23200,23200,23200,23200,0
20231120,182900,934696400,23200,23200,23200,23200,0
20231120,182800,934696400,23200,23200,23200,23200,0
20231120,182700,934696400,23200,23200,23200,23200,0
20231120,182600,934696400,23200,23200,23200,23200,0
20231120,182500,934696400,23200,23200,23200,23200,0
20231120,182400,934696400,23200,23200,23200,23200,0
20231120,182300,934696400,23200,23200,23200,23200,0
20231120,182200,934696400,23200,23200,23200,23200,0
20231120,182100,934696400,23200,23200,23200,23200,0
20231120,182000,934696400,23200,23200,23200,23200,0
20231120,181900,934696400,23200,23200,23200,23200,0
20231120,181800,934696400,23200,23200,23200,23200,0
20231120,181700,934696400,23200,23200,23200,23200,0
20231120,181600,934696400,23200,23200,23200,23200,0
20231120,181500,934696400,23200,23200,23200,23200,0
20231120,181400,934696400,23200,23200,23200,23200,0
20231120,181300,934696400,23200,23200,23200,23200,0
20231120,181200,934696400,23200,23200,23200,23200,0
20231120,181100,934696400,23200,23200,23200,23200,0
20231120,181000,934696400,23200,23200,23200,23200,0
20231120,180900,934696400,23200,23200,23200,23200,729
20231120,180800,934696400,23200,23200,23200,23200,0
20231120,180700,934696400,23200,23200,23200,23200,0
20231120,180600,934696400,23200,23200,23200,23200,0
20231120,180500,934696400,23200,23200,23200,23200,0
20231120,180400,934696400,23200,23200,23200,23200,0
20231120,180300,934696400,23200,23200,23200,23200,0
20231120,180200,934696400,23200,23200,23200,23200,0
20231120,180100,934696400,23200,23200,23200,23200,0
20231120,180000,934696400,23200,23200,23200,23200,0
20231120,175900,934696400,23200,23200,23200,23200,0
20231120,175800,934696400,23200,23200,23200,23200,0
20231120,175700,934696400,23200,23200,23200,23200,0
20231120,175600,934696400,23200,23200,23200,23200,0
20231120,175500,934696400,23200,23200,23200,23200,0
20231120,175400,934696400,23200,23200,23200,23200,0
20231120,175300,934696400,23200,23200,23200,23200,0
20231120,175200,934696400,23200,23200,23200,23200,0
20231120,175100,934696400,23200,23200,23200,23200,0
20231120,175000,934696400,23200,23200,23200,23200,0
20231120,174900,934696400,23200,23200,23200,23200,0
20231120,174800,934696400,23200,23200,23200,23200,0
20231120,174700,934696400,23200,23200,23200,23200,0
20231120,174600,934696400,23200,23200,23200,23200,0
20231120,174500,934696400,23200,23200,23200,23200,0
20231120,174400,934696400,23200,23200,23200,23200,0
20231120,174300,934696400,23200,23200,23200,23200,0
20231120,174200,934696400,23200,23200,23200,23200,0
20231120,174100,934696400,23200,23200,23200,23200,0
20231120,174000,934696400,23200,23200,23200,23200,0
20231120,173900,934696400,23200,23200,23200,23200,729
20231120,173800,934696400,23200,23200,23200,23200,0
20231120,173700,934696400,23200,23200,23200,23200,0
20231120,173600,934696400,23200,23200,23200,23200,0
20231120,173500,934696400,23200,23200,23200,23200,0
20231120,173400,934696400,23200,23200,23200,23200,0
20231120,173300,934696400,23200,23200,23200,23200,0
20231120,173200,934696400,23200,23200,23200,23200,0
20231120,173100,934696400,23200,23200,23200,23200,0
20231120,173000,934696400,23200,23200,23200,23200,0
20231120,172900,934696400,23200,23200,23200,23200,0
20231120,172800,934696400,23200,23200,23200,23200,0
20231120,172700,934696400,23200,23200,23200,23200,0
20231120,172600,934696400,23200,23200,23200,23200,0
20231120,172500,934696400,23200,23200,23200,23200,0
20231120,172400,934696400,23200,23200,23200,23200,0
20231120,172300,934696400,23200,23200,23200,23200,0
20231120,172200,934696400,23200,23200,23200,23200,0
20231120,172100,934696400,23200,23200,23200,23200,0
20231120,172000,934696400,23200,23200,23200,23200,0
20231120,171900,934696400,23200,23200,23200,23200,0
20231120,171800,934696400,23200,23200,23200,23200,0
20231120,171700,934696400,23200,23200,23200,23200,0
20231120,171600,934696400,23200,23200,23200,23200,0
20231120,171500,934696400,23200,23200,23200,23200,0
20231120,171400,934696400,23200,23200,23200,23200,0
20231120,171300,934696400,23200,23200,23200,23200,0
20231120,171200,934696400,23200,23200,23200,23200,0
20231120,171100,934696400,23200,23200,23200,23200,0
20231120,171000,934696400,23200,23200,23200,23200,0
20231120,170900,934696400,23200,23200,23200,23200,729
20231120,170800,934696400,23200,23200,23200,23200,0
20231120,170700,934696400,23200,23200,23200,23200,0
20231120,170600,934696400,23200,23200,23200,23200,0
20231120,170500,934696400,23200,23200,23200,23200,0
20231120,170400,934696400,23200,23200,23200,23200,0
20231120,170300,934696400,23200,23200,23200,23200,0
20231120,170200,934696400,23200,23200,23200,23200,0
20231120,170100,934696400,23200,23200,23200,23200,0
20231120,170000,934696400,23200,23200,23200,23200,0
20231120,165900,934696400,23200,23200,23200,23200,0
20231120,165800,934696400,23200,23200,23200,23200,0
20231120,165700,934696400,23200,23200,23200,23200,0
20231120,165600,934696400,23200,23200,23200,23200,0
20231120,165500,934696400,23200,23200,23200,23200,0
20231120,165400,934696400,23200,23200,23200,23200,0
20231120,165300,934696400,23200,23200,23200,23200,0
20231120,165200,934696400,23200,23200,23200,23200,0
20231120,165100,934696400,23200,23200,23200,23200,0
20231120,165000,934696400,23200,23200,23200,23200,0
20231120,164900,934696400,23200,23200,23200,23200,0
20231120,164800,934696400,23200,23200,23200,23200,0
20231120,164700,934696400,23200,23200,23200,23200,0
20231120,164600,934696400,23200,23200,23200,23200,0
20231120,164500,934696400,23200,23200,23200,23200,0
20231120,164400,934696400,23200,23200,23200,23200,0
20231120,164300,934696400,23200,23200,23200,23200,0
20231120,164200,934696400,23200,23200,23200,23200,0
20231120,164100,934696400,23200,23200,23200,23200,0
20231120,164000,934696400,23200,23200,23200,23200,0
20231120,163900,934696400,23200,23200,23200,23200,729
20231120,163800,934696400,23200,23200,23200,23200,0
20231120,163700,934696400,23200,23200,23200,23200,0
20231120,163600,934696400,23200,23200,23200,23200,0
20231120,163500,934696400,23200,23200,23200,23200,0
20231120,163400,934696400,23200,23200,23200,23200,0
20231120,163300,934696400,23200,23200,23200,23200,0
20231120,163200,934696400,23200,23200,23200,23200,0
20231120,163100,934696400,23200,23200,23200,23200,0
20231120,163000,934696400,23200,23200,23200,23200,0
20231120,162900,934696400,23200,23200,23200,23200,0
20231120,162800,934696400,23200,23200,23200,23200,0
20231120,162700,934696400,23200,23200,23200,23200,0
20231120,162600,934696400,23200,23200,23200,23200,0
20231120,162500,934696400,23200,23200,23200,23200,0
20231120,162400,934696400,23200,23200,23200,23200,0
20231120,162300,934696400,23200,23200,23200,23200,0
20231120,162200,934696400,23200,23200,23200,23200,0
20231120,162100,934696400,23200,23200,23200,23200,0
20231120,162000,934696400,23200,23200,23200,23200,0
20231120,161900,934696400,23200,23200,23200,23200,0
20231120,161800,934696400,23200,23200,23200,23200,0
20231120,161700,934696400,23200,23200,23200,23200,0
20231120,161600,934696400,23200,23200,23200,23200,0
20231120,161500,934696400,23200,23200,23200,23200,0
20231120,161400,934696400,23200,23200,23200,23200,0
20231120,161300,934696400,23200,23200,23200,23200,0
20231120,161200,934696400,23200,23200,23200,23200,0
20231120,161100,934696400,23200,23200,23200,23200,0
20231120,161000,934696400,23200,23200,23200,23200,0
20231120,160900,934696400,23200,23200,23200,23200,729
20231120,160800,934696400,23200,23200,23200,23200,0
20231120,160700,934696400,23200,23200,23200,23200,0
20231120,160600,934696400,23200,23200,23200,23200,0
20231120,160500,934696400,23200,23200,23200,23200,0
20231120,160400,934696400,23200,23200,23200,23200,0
20231120,160300,934696400,23200,23200,23200,23200,0
20231120,160200,934696400,23200,23200,23200,23200,0
20231120,160100,934696400,23200,23200,23200,23200,0
20231120,160000,934696400,23200,23200,23200,23200,0
20231120,155900,934696400,23200,23200,23200,23200,0
20231120,155800,934696400,23200,23200,23200,23200,0
20231120,155700,934696400,23200,23200,23200,23200,0
20231120,155600,934696400,23200,23200,23200,23200,0
20231120,155500,934696400,23200,23200,23200,23200,0
20231120,155400,934696400,23200,23200,23200,23200,0
20231120,155300,934696400,23200,23200,23200,23200,0
20231120,155200,934696400,23200,23200,23200,23200,0
20231120,155100,934696400,23200,23200,23200,23200,0
20231120,155000,934696400,23200,23200,23200,23200,0
20231120,154900,934696400,23200,23200,23200,23200,0
20231120,154800,934696400,23200,23200,23200,23200,0
20231120,154700,934696400,23200,23200,23200,23200,0
20231120,154600,934696400,23200,23200,23200,23200,0
20231120,154500,934696400,23200,23200,23200,23200,0
20231120,154400,934696400,23200,23200,23200,23200,0
20231120,154300,934696400,23200,23200,23200,23200,0
20231120,154200,934696400,23200,23200,23200,23200,0
20231120,154100,934696400,23200,23200,23200,23200,0
20231120,154000,934696400,23200,23200,23200,23200,0
20231120,153900,934696400,23200,23200,23200,23200,729
20231120,153800,934696400,23200,23200,23200,23200,0
20231120,153700,934696400,23200,23200,23200,23200,0
20231120,153600,934696400,23200,23200,23200,23200,0
20231120,153500,934696400,23200,23200,23200,23200,0
20231120,153400,934696400,23200,23200,23200,23200,0
20231120,153300,934696400,23200,23200,23200,23200,0
20231120,153200,934696400,23200,23200,23200,23200,0
20231120,153100,934696400,23200,23200,23200,23200,0
20231120,153000,934696400,23200,23200,23200,23200,729
20231120,152900,917783600,23000,23000,23000,23000,0
20231120,152800,917783600,23000,23000,23000,23000,0
20231120,152700,917783600,23000,23000,23000,23000,0
20231120,152600,917783600,23000,23000,23000,23000,0
20231120,152500,917783600,23000,23000,23000,23000,0
20231120,152400,917783600,23000,23000,23000,23000,0
20231120,152300,917783600,23000,23000,23000,23000,0
20231120,152200,917783600,23000,23000,23000,23000,0
20231120,152100,917783600,23000,23000,23000,23000,0
20231120,152000,917783600,23000,23000,23000,23000,0
20231120,151900,917783600,23000,23150,23150,23000,61
20231120,151800,916371600,23150,23000,23150,23000,33
20231120,151700,915612150,23000,23100,23150,23000,89
20231120,151600,913562400,23100,23100,23150,23050,28
20231120,151500,912916700,23100,23100,23150,23050,54
20231120,151400,911671400,23100,23150,23150,23000,180
20231120,151300,907523200,23150,23050,23150,23000,286
20231120,151200,900938950,23100,23100,23100,23000,566
20231120,151100,887919150,23100,23100,23100,23050,103
20231120,151000,885541850,23150,23150,23150,23050,40
20231120,150900,884619200,23150,23150,23150,23050,436
20231120,150800,874563300,23100,23150,23150,23050,98
20231120,150700,872302050,23050,23050,23150,23050,170
20231120,150600,868377100,23100,23150,23150,23050,36
20231120,150500,867546950,23150,23100,23150,23050,65
20231120,150400,866048400,23100,23100,23100,23000,83
20231120,150300,864135700,23100,23050,23100,23050,13
20231120,150200,863836000,23100,23050,23150,23050,261
20231120,150100,857819750,23150,23050,23150,23050,46
20231120,150000,856759150,23150,23050,23150,23000,68
20231120,145900,855190650,23050,23150,23150,23050,43
20231120,145800,854199300,23100,23150,23200,23100,116
20231120,145700,851514450,23050,23100,23150,23050,86
20231120,145600,849529000,23150,23050,23150,23050,14
20231120,145500,849206200,23150,23050,23150,23050,54
20231120,145400,847960550,23150,23050,23150,23050,224
20231120,145300,842780400,23150,23050,23150,23050,14
20231120,145200,842457600,23150,23050,23150,23050,30
20231120,145100,841765150,23150,23100,23150,23050,168
20231120,145000,837884850,23150,23100,23150,23100,34
20231120,144900,837099400,23150,23050,23150,23050,13
20231120,144800,836799650,23150,23150,23150,23050,39
20231120,144700,835899300,23050,23050,23150,23000,102
20231120,144600,833549850,23150,23000,23150,23000,13
20231120,144500,833250700,23050,23150,23150,23000,72
20231120,144400,831591650,23000,23000,23150,23000,143
20231120,144300,828291700,23100,23100,23100,23000,26
20231120,144200,827692300,23050,23050,23100,23000,74
20231120,144100,825988400,23050,23000,23050,23000,76
20231120,144000,824240300,23100,23100,23100,23000,44
20231120,143900,823226600,23000,23000,23000,23000,13
20231120,143800,822927600,23100,23100,23100,23000,86
20231120,143700,820948550,23000,23050,23100,23000,50
20231120,143600,819796650,23100,23100,23100,23050,23
20231120,143500,819266350,23050,23100,23100,23000,66
20231120,143400,817747050,23050,23000,23100,23000,79
20231120,143300,815927800,23100,23050,23100,23000,63
20231120,143200,814476200,23050,23000,23100,23000,77
20231120,143100,812704600,23100,23000,23150,23000,40
20231120,143000,811782400,23150,23050,23150,23050,65
20231120,142900,810284000,23150,23100,23150,23000,282
20231120,142800,803772050,23100,23100,23100,23050,39
20231120,142700,802873000,23050,23000,23100,23000,78
20231120,142600,801076800,23100,23050,23100,23000,41
20231120,142500,800132300,23100,23100,23100,23000,39
20231120,142400,799235100,23000,23000,23150,23000,27
20231120,142300,798613950,23050,23000,23050,22950,89
20231120,142200,796565000,23050,23050,23050,23000,90
20231120,142100,794494900,23000,23000,23050,23000,103
20231120,142000,792125800,23050,23000,23050,23000,40
20231120,141900,791205750,23050,23000,23050,23000,14
20231120,141800,790883700,23100,23100,23100,23000,14
20231120,141700,790561500,23000,23100,23100,23000,183
20231120,141600,786349450,23000,23100,23150,23000,205
20231120,141500,781621700,23150,23100,23150,23100,43
20231120,141400,780628350,23100,23100,23150,23100,91
20231120,141300,778526100,23150,23100,23150,23100,34
20231120,141200,777740650,23150,23150,23150,23100,66
20231120,141100,776215900,23100,23100,23150,23100,73
20231120,141000,774528500,23150,23100,23150,23100,35
20231120,140900,773719900,23150,23100,23150,23100,396
20231120,140800,764572150,23200,23100,23200,23100,62
20231120,140700,763139600,23100,23200,23200,23100,49
20231120,140600,762006700,23200,23150,23200,23150,37
20231120,140500,761150050,23150,23150,23150,23150,44
20231120,140400,760131450,23150,23100,23150,23100,91
20231120,140300,758026200,23100,23150,23200,23100,69
20231120,140200,756430600,23150,23200,23200,23150,164
20231120,140100,752633950,23150,23150,23200,23150,46
20231120,140000,751568950,23200,23150,23200,23150,72
20231120,135900,749902050,23200,23150,23200,23150,83
20231120,135800,747980550,23250,23250,23250,23150,21
20231120,135700,747493500,23150,23150,23150,23150,48
20231120,135600,746382300,23350,23100,23350,23050,501
20231120,135500,734727250,23100,23150,23150,23100,38
20231120,135400,733849350,23100,23150,23200,23100,26
20231120,135300,733248050,23250,23150,23250,23150,103
20231120,135200,730863450,23150,23100,23150,23100,38
20231120,135100,729985550,23100,23200,23200,23100,30
20231120,135000,729291650,23100,23200,23200,23100,359
20231120,134900,720980450,23250,23250,23250,23150,68
20231120,134800,719402300,23250,23250,23250,23150,114
20231120,134700,716753100,23150,23200,23250,23150,76
20231120,134600,714990400,23250,23200,23250,23200,61
20231120,134500,713575100,23250,23250,23250,23250,1
20231120,134400,713551850,23200,23200,23200,23200,30
20231120,134300,712855850,23250,23250,23250,23250,338
20231120,134200,704997350,23350,23250,23350,23250,55
20231120,134100,703718500,23350,23350,23350,23350,0
20231120,134000,703718500,23350,23250,23350,23250,32
20231120,133900,702973900,23300,23350,23350,23300,4
20231120,133800,702880650,23400,23400,23400,23400,1
20231120,133700,702857250,23300,23350,23400,23250,174
20231120,133600,698802900,23400,23400,23400,23400,1
20231120,133500,698779500,23350,23350,23400,23350,115
20231120,133400,696093900,23350,23350,23350,23350,3
20231120,133300,696023850,23350,23350,23350,23300,134
20231120,133200,692896150,23350,23350,23350,23350,30
20231120,133100,692195650,23400,23400,23400,23400,0
20231120,133000,692195650,23400,23350,23400,23350,2
20231120,132900,692148900,23350,23350,23400,23350,100
20231120,132800,689811600,23400,23400,23400,23400,149
20231120,132700,686325000,23400,23400,23400,23400,71
20231120,132600,684663600,23300,23350,23350,23300,45
20231120,132500,683613900,23400,23350,23400,23300,25
20231120,132400,683030350,23350,23350,23350,23350,34
20231120,132300,682236450,23350,23300,23350,23300,31
20231120,132200,681514100,23300,23300,23300,23300,8
20231120,132100,681327700,23350,23350,23350,23350,0
20231120,132000,681327700,23350,23350,23350,23300,82
20231120,131900,679416000,23400,23400,23400,23350,107
20231120,131800,676912450,23400,23350,23400,23350,30
20231120,131700,676211450,23400,23350,23400,23350,31
20231120,131600,675487550,23350,23350,23400,23300,102
20231120,131500,673105750,23350,23350,23350,23300,196
20231120,131400,668533300,23350,23300,23350,23300,358
20231120,131300,660189250,23300,23300,23300,23300,1
20231120,131200,660165950,23250,23200,23300,23150,65
20231120,131100,658656150,23250,23250,23250,23200,42
20231120,131000,657681150,23200,23200,23300,23200,127
20231120,130900,654728500,23250,23250,23250,23250,1
20231120,130800,654705250,23200,23200,23200,23200,34
20231120,130700,653916450,23200,23250,23250,23200,29
20231120,130600,653243400,23250,23200,23250,23200,40
20231120,130500,652315350,23200,23200,23250,23200,251
20231120,130400,646486100,23200,23200,23200,23200,279
20231120,130300,640013300,23100,23100,23100,23100,24
20231120,130200,639458900,23150,23150,23150,23150,31
20231120,130100,638741250,23200,23200,23200,23200,0
20231120,130000,638741250,23200,23200,23200,23200,0
20231120,125900,638741250,23200,23150,23200,23150,57
20231120,125800,637421550,23200,23200,23200,23200,0
20231120,125700,637421550,23200,23200,23200,23200,26
20231120,125600,636818350,23250,23250,23250,23250,19
20231120,125500,636376600,23250,23250,23250,23250,189
20231120,125400,631982350,23200,23200,23200,23100,662
20231120,125300,616626350,23200,23100,23200,23100,1423
20231120,125200,583628000,23100,23150,23150,23100,13
20231120,125100,583327200,23100,23100,23100,23100,0
20231120,125000,583327200,23100,23150,23150,23100,53
20231120,124900,582101400,23150,23200,23200,23150,8
20231120,124800,581916100,23200,23100,23200,23100,2475
20231120,124700,524610150,23100,23050,23100,23050,31
20231120,124600,523895550,23100,23000,23100,23000,25
20231120,124500,523320450,23100,23100,23100,23100,0
20231120,124400,523320450,23100,23050,23100,23050,31
20231120,124300,522605850,23100,23100,23100,23100,2
20231120,124200,522559650,23100,23100,23100,23100,1
20231120,124100,522536550,23050,23050,23050,23050,64
20231120,124000,521061350,23100,23100,23100,23100,15
20231120,123900,520714850,23100,23100,23100,23100,0
20231120,123800,520714850,23100,23050,23100,23050,90
20231120,123700,518640300,23050,23000,23050,23000,25
20231120,123600,518065250,23100,23000,23100,23000,31
20231120,123500,517352150,23100,23100,23100,23100,0
20231120,123400,517352150,23100,23050,23100,23050,225
20231120,123300,512165850,23100,23050,23100,23050,28
20231120,123200,511520350,23100,23050,23100,23050,32
20231120,123100,510782700,23050,23050,23050,23050,0
20231120,123000,510782700,23050,23050,23050,23050,1
20231120,122900,510759650,23100,23100,23100,23100,1
20231120,122800,510736550,23000,23100,23100,23000,55
20231120,122700,509471450,23000,23000,23000,23000,10
20231120,122600,509241450,23000,23000,23000,23000,0
20231120,122500,509241450,23000,23000,23000,23000,31
20231120,122400,508528450,23000,23000,23000,23000,59
20231120,122300,507171450,23100,23100,23100,23100,0
20231120,122200,507171450,23100,23100,23100,23100,1
20231120,122100,507148350,23000,23000,23000,23000,30
20231120,122000,506458350,23000,23000,23000,23000,24
20231120,121900,505906350,23100,23100,23100,23100,0
20231120,121800,505906350,23100,23100,23100,23100,0
20231120,121700,505906350,23100,23100,23100,23000,34
20231120,121600,505124100,23100,23050,23100,23050,10
20231120,121500,504893500,22950,23000,23000,22950,24
20231120,121400,504342600,23050,23000,23050,23000,31
20231120,121300,503629550,23050,23050,23050,23050,0
20231120,121200,503629550,23050,23050,23050,23000,32
20231120,121100,502893450,22950,23050,23050,22950,26
20231120,121000,502296550,23100,23100,23100,23100,1
20231120,120900,502273450,23100,23050,23100,23050,3
20231120,120800,502204250,23050,23000,23050,23000,89
20231120,120700,500157200,23000,23000,23050,23000,56
20231120,120600,498869150,23050,23050,23050,23050,1
20231120,120500,498846100,23000,23000,23000,23000,30
20231120,120400,498156100,23100,23100,23100,23100,1
20231120,120300,498133000,23100,23100,23100,23100,1
20231120,120200,498109900,23000,23050,23050,23000,54
20231120,120100,496866400,23100,23100,23100,23100,0
20231120,120000,496866400,23100,23100,23100,23100,0
20231120,115900,496866400,23100,23100,23100,23100,0
20231120,115800,496866400,23100,23000,23100,23000,55
20231120,115700,495601300,23100,23100,23100,23100,1
20231120,115600,495578200,23050,23050,23050,23050,31
20231120,115500,494863650,23100,23100,23100,23100,1
20231120,115400,494840550,23050,23000,23100,23000,183
20231120,115300,490622750,23000,23100,23100,23000,27
20231120,115200,490001250,23100,23100,23100,23000,32
20231120,115100,489265050,22950,23000,23000,22950,23
20231120,115000,488736550,23000,23050,23050,23000,58
20231120,114900,487402500,23000,23000,23000,23000,24
20231120,114800,486850500,23100,23050,23100,23050,5
20231120,114700,486735200,23000,23000,23000,23000,31
20231120,114600,486022200,23100,23100,23100,23100,0
20231120,114500,486022200,23100,23100,23100,23000,26
20231120,114400,485422950,23050,23050,23050,23050,109
20231120,114300,482910500,23050,23000,23050,23000,101
20231120,114200,480587450,23050,23050,23050,23050,0
20231120,114100,480587450,23050,23000,23050,23000,55
20231120,114000,479322400,23050,23050,23050,23050,105
20231120,113900,476902150,23050,23050,23050,23050,0
20231120,113800,476902150,23050,23050,23050,23050,1
20231120,113700,476879100,23000,23000,23000,23000,54
20231120,113600,475637100,23050,23050,23050,23050,0
20231120,113500,475637100,23050,23000,23050,23000,31
20231120,113400,474924050,23000,23050,23050,23000,3
20231120,113300,474855000,23050,23050,23050,23050,0
20231120,113200,474855000,23050,23000,23050,23000,55
20231120,113100,473589950,23050,23050,23050,23050,5
20231120,113000,473474700,23050,23050,23050,23050,1
20231120,112900,473451650,23000,23050,23050,23000,6
20231120,112800,473313600,23050,23000,23050,23000,55
20231120,112700,472048550,23050,23000,23050,23000,5
20231120,112600,471933500,23050,23050,23050,23000,44
20231120,112500,470921100,23050,23050,23050,23050,0
20231120,112400,470921100,23050,23100,23100,23050,19
20231120,112300,470483000,23150,23100,23150,23050,49
20231120,112200,469352350,23150,23150,23150,23150,0
20231120,112100,469352350,23150,23150,23150,23150,0
20231120,112000,469352350,23150,23100,23150,23000,221
20231120,111900,464247600,23100,23100,23100,23000,27
20231120,111800,463626300,23100,23100,23100,23000,111
20231120,111700,461063200,23100,23050,23100,23000,31
20231120,111600,460349750,23100,23050,23100,23050,38
20231120,111500,459473800,23050,22950,23050,22950,25
20231120,111400,458899950,23050,22950,23050,22950,427
20231120,111300,449080400,23000,23000,23000,23000,0
20231120,111200,449080400,23000,23000,23000,23000,3
20231120,111100,449011400,22900,22900,22950,22900,55
20231120,111000,447751850,23000,23000,23000,23000,0
20231120,110900,447751850,23000,22900,23000,22900,3
20231120,110800,447683050,23000,23000,23000,23000,1
20231120,110700,447660050,22900,22900,22900,22900,49
20231120,110600,446537950,22900,22950,22950,22900,6
20231120,110500,446400400,23000,22950,23000,22950,31
20231120,110400,445688900,23000,23000,23000,23000,0
20231120,110300,445688900,23000,22950,23000,22950,72
20231120,110200,444036450,22950,22900,22950,22850,55
20231120,110100,442779050,22950,22950,22950,22950,0
20231120,110000,442779050,22950,22950,22950,22950,1
20231120,105900,442756100,22900,22950,22950,22900,35
20231120,105800,441954450,23000,22900,23000,22900,25
20231120,105700,441381850,23000,22950,23000,22900,13
20231120,105600,441083950,22950,22950,22950,22950,3
20231120,105500,441015100,23000,22950,23000,22950,39
20231120,105400,440120000,22950,22950,22950,22950,0
20231120,105300,440120000,22950,22950,22950,22900,66
20231120,105200,438606500,23000,23000,23000,23000,0
20231120,105100,438606500,23000,23000,23000,23000,0
20231120,105000,438606500,23000,22900,23000,22900,32
20231120,104900,437873550,22950,22850,22950,22850,25
20231120,104800,437302200,22950,22950,22950,22950,1
20231120,104700,437279250,22950,22900,22950,22850,31
20231120,104600,436570700,22950,22950,22950,22950,0
20231120,104500,436570700,22950,22950,22950,22850,26
20231120,104400,435976400,22850,22850,22850,22850,30
20231120,104300,435290900,23000,23000,23000,23000,0
20231120,104200,435290900,23000,23000,23000,23000,0
20231120,104100,435290900,23000,23000,23000,23000,0
20231120,104000,435290900,23000,22950,23000,22900,69
20231120,103900,433708200,22950,22950,22950,22950,1
20231120,103800,433685250,22950,22950,22950,22950,0
20231120,103700,433685250,22950,22800,22950,22800,159
20231120,103600,430059900,22950,22900,22950,22850,25
20231120,103500,429488450,22950,22900,22950,22900,31
20231120,103400,428778500,22950,22950,22950,22950,0
20231120,103300,428778500,22950,22950,22950,22950,0
20231120,103200,428778500,22950,22850,22950,22850,55
20231120,103100,427521650,22950,22950,22950,22950,5
20231120,103000,427406900,23000,23000,23000,23000,3
20231120,102900,427337900,23050,22900,23050,22900,46
20231120,102800,426282850,23000,22950,23000,22950,127
20231120,102700,423361900,22850,22850,22900,22850,49
20231120,102600,422241050,22850,22850,22850,22850,43
20231120,102500,421258500,22850,22850,22850,22850,30
20231120,102400,420573000,23000,23000,23000,23000,0
20231120,102300,420573000,23000,23000,23000,22900,26
20231120,102200,419976350,22950,22950,22950,22950,31
20231120,102100,419264900,23000,23000,23000,23000,0
20231120,102000,419264900,23000,23000,23000,23000,0
20231120,101900,419264900,23000,22950,23000,22950,54
20231120,101800,418025550,23050,23050,23050,23050,0
20231120,101700,418025550,23050,23050,23050,23050,2
20231120,101600,417979450,23050,23050,23050,23050,0
20231120,101500,417979450,23050,23000,23050,23000,4
20231120,101400,417887400,23000,22900,23000,22900,8
20231120,101300,417703900,23050,23050,23050,23050,202
20231120,101200,413047800,23050,23050,23050,23050,0
20231120,101100,413047800,23050,23000,23050,23000,200
20231120,101000,408438850,23000,23000,23000,23000,2
20231120,100900,408392850,23050,23050,23050,23000,97
20231120,100800,406160050,23150,23150,23150,23100,42
20231120,100700,405188250,23150,23150,23150,23150,0
20231120,100600,405188250,23150,23150,23150,23150,0
20231120,100500,405188250,23150,23100,23150,23100,128
20231120,100400,402231400,23150,23150,23150,23150,0
20231120,100300,402231400,23150,23150,23150,23150,2
20231120,100200,402185100,23150,23100,23150,23100,24
20231120,100100,401630650,23100,23050,23100,23050,3
20231120,100000,401561450,23100,23100,23100,23100,1
20231120,095900,401538350,23150,23150,23150,23150,100
20231120,095800,399223350,23150,23100,23150,23100,255
20231120,095700,393321700,23000,23050,23050,23000,14
20231120,095600,392999200,23050,23000,23050,22900,211
20231120,095500,388142650,23050,23150,23150,23050,113
20231120,095400,385537900,23050,23100,23150,23050,618
20231120,095300,371247550,23150,23150,23150,23150,0
20231120,095200,371247550,23150,22950,23150,22950,872
20231120,095100,351091800,23150,22850,23150,22850,1146
20231120,095000,324637050,22850,22850,22850,22850,2
20231120,094900,324591350,22850,22950,22950,22850,206
20231120,094800,319872500,23000,23050,23050,23000,245
20231120,094700,314237000,23050,23100,23100,23050,52
20231120,094600,313036400,23100,23050,23100,23050,139
20231120,094500,309831500,23050,23050,23050,23050,145
20231120,094400,306489250,23100,23150,23150,23100,60
20231120,094300,305101550,23200,22900,23200,22900,4316
20231120,094200,205952750,22850,22750,22900,22750,1213
20231120,094100,178239600,22750,22650,22750,22650,914
20231120,094000,157506400,22700,22700,22700,22700,0
20231120,093900,157506400,22700,22650,22700,22650,43
20231120,093800,156531650,22600,22600,22600,22600,18
20231120,093700,156124850,22650,22650,22650,22650,55
20231120,093600,154879100,22650,22650,22650,22650,158
20231120,093500,151300400,22650,22650,22650,22650,53
20231120,093400,150099950,22650,22650,22650,22650,28
20231120,093300,149465750,22700,22650,22700,22650,2
20231120,093200,149420400,22650,22700,22700,22650,663
20231120,093100,134401950,22700,22700,22700,22700,6
20231120,093000,134265750,22700,22700,22700,22700,0
20231120,092900,134265750,22700,22700,22700,22700,550
20231120,092800,121780750,22750,22700,22750,22700,69
20231120,092700,120211900,22700,22700,22700,22700,0
20231120,092600,120211900,22700,22700,22700,22700,15
20231120,092500,119871400,22750,22750,22750,22750,5
20231120,092400,119757650,22750,22700,22750,22700,23
20231120,092300,119235500,22800,22750,22800,22700,475
20231120,092200,108438400,22750,22800,22800,22750,197
20231120,092100,103953200,22750,22650,22750,22650,719
20231120,092000,87641400,22600,22550,22600,22550,231
20231120,091900,82422350,22550,22450,22550,22450,366
20231120,091800,74188150,22450,22450,22450,22450,5
20231120,091700,74075900,22450,22550,22550,22450,32
20231120,091600,73356000,22500,22500,22500,22500,45
20231120,091500,72343500,22500,22500,22500,22500,0
20231120,091400,72343500,22500,22450,22550,22450,25
20231120,091300,71781950,22450,22500,22500,22450,257
20231120,091200,66000600,22550,22600,22650,22550,102
20231120,091100,63695450,22550,22500,22550,22500,151
20231120,091000,60292350,22500,22450,22500,22400,213
20231120,090900,55511650,22400,22400,22400,22400,31
20231120,090800,54817250,22450,22450,22450,22450,0
20231120,090700,54817250,22450,22500,22500,22400,170
20231120,090600,50999500,22450,22400,22500,22400,1578
20231120,090500,15614600,22400,22400,22400,22400,0
20231120,090400,15614600,22400,22300,22400,22300,47
20231120,090300,14566200,22250,22200,22250,22200,118
20231120,090200,11946050,21950,21950,21950,21950,0
20231120,090100,11946050,21950,22100,22100,21950,65
20231120,090000,10517150,22150,22350,22350,22150,473