KissMeData/033240/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190800,1727858450,24500,24500,24500,24500,1313
20231123,190700,1727858450,24500,24500,24500,24500,0
20231123,190600,1727858450,24500,24500,24500,24500,0
20231123,190500,1727858450,24500,24500,24500,24500,0
20231123,190400,1727858450,24500,24500,24500,24500,0
20231123,190300,1727858450,24500,24500,24500,24500,0
20231123,190200,1727858450,24500,24500,24500,24500,0
20231123,190100,1727858450,24500,24500,24500,24500,0
20231123,190000,1727858450,24500,24500,24500,24500,0
20231123,185900,1727858450,24500,24500,24500,24500,0
20231123,185800,1727858450,24500,24500,24500,24500,0
20231123,185700,1727858450,24500,24500,24500,24500,0
20231123,185600,1727858450,24500,24500,24500,24500,0
20231123,185500,1727858450,24500,24500,24500,24500,0
20231123,185400,1727858450,24500,24500,24500,24500,0
20231123,185300,1727858450,24500,24500,24500,24500,0
20231123,185200,1727858450,24500,24500,24500,24500,0
20231123,185100,1727858450,24500,24500,24500,24500,0
20231123,185000,1727858450,24500,24500,24500,24500,0
20231123,184900,1727858450,24500,24500,24500,24500,0
20231123,184800,1727858450,24500,24500,24500,24500,0
20231123,184700,1727858450,24500,24500,24500,24500,0
20231123,184600,1727858450,24500,24500,24500,24500,0
20231123,184500,1727858450,24500,24500,24500,24500,0
20231123,184400,1727858450,24500,24500,24500,24500,0
20231123,184300,1727858450,24500,24500,24500,24500,0
20231123,184200,1727858450,24500,24500,24500,24500,0
20231123,184100,1727858450,24500,24500,24500,24500,0
20231123,184000,1727858450,24500,24500,24500,24500,0
20231123,183900,1727858450,24500,24500,24500,24500,0
20231123,183800,1727858450,24500,24500,24500,24500,1313
20231123,183700,1727858450,24500,24500,24500,24500,0
20231123,183600,1727858450,24500,24500,24500,24500,0
20231123,183500,1727858450,24500,24500,24500,24500,0
20231123,183400,1727858450,24500,24500,24500,24500,0
20231123,183300,1727858450,24500,24500,24500,24500,0
20231123,183200,1727858450,24500,24500,24500,24500,0
20231123,183100,1727858450,24500,24500,24500,24500,0
20231123,183000,1727858450,24500,24500,24500,24500,0
20231123,182900,1727858450,24500,24500,24500,24500,0
20231123,182800,1727858450,24500,24500,24500,24500,0
20231123,182700,1727858450,24500,24500,24500,24500,0
20231123,182600,1727858450,24500,24500,24500,24500,0
20231123,182500,1727858450,24500,24500,24500,24500,0
20231123,182400,1727858450,24500,24500,24500,24500,0
20231123,182300,1727858450,24500,24500,24500,24500,0
20231123,182200,1727858450,24500,24500,24500,24500,0
20231123,182100,1727858450,24500,24500,24500,24500,0
20231123,182000,1727858450,24500,24500,24500,24500,0
20231123,181900,1727858450,24500,24500,24500,24500,0
20231123,181800,1727858450,24500,24500,24500,24500,0
20231123,181700,1727858450,24500,24500,24500,24500,0
20231123,181600,1727858450,24500,24500,24500,24500,0
20231123,181500,1727858450,24500,24500,24500,24500,0
20231123,181400,1727858450,24500,24500,24500,24500,0
20231123,181300,1727858450,24500,24500,24500,24500,0
20231123,181200,1727858450,24500,24500,24500,24500,0
20231123,181100,1727858450,24500,24500,24500,24500,0
20231123,181000,1727858450,24500,24500,24500,24500,0
20231123,180900,1727858450,24500,24500,24500,24500,0
20231123,180800,1727858450,24500,24500,24500,24500,1313
20231123,180700,1727858450,24500,24500,24500,24500,0
20231123,180600,1727858450,24500,24500,24500,24500,0
20231123,180500,1727858450,24500,24500,24500,24500,0
20231123,180400,1727858450,24500,24500,24500,24500,0
20231123,180300,1727858450,24500,24500,24500,24500,0
20231123,180200,1727858450,24500,24500,24500,24500,0
20231123,180100,1727858450,24500,24500,24500,24500,0
20231123,180000,1727858450,24500,24500,24500,24500,0
20231123,175900,1727858450,24500,24500,24500,24500,0
20231123,175800,1727858450,24500,24500,24500,24500,0
20231123,175700,1727858450,24500,24500,24500,24500,0
20231123,175600,1727858450,24500,24500,24500,24500,0
20231123,175500,1727858450,24500,24500,24500,24500,0
20231123,175400,1727858450,24500,24500,24500,24500,0
20231123,175300,1727858450,24500,24500,24500,24500,0
20231123,175200,1727858450,24500,24500,24500,24500,0
20231123,175100,1727858450,24500,24500,24500,24500,0
20231123,175000,1727858450,24500,24500,24500,24500,0
20231123,174900,1727858450,24500,24500,24500,24500,0
20231123,174800,1727858450,24500,24500,24500,24500,0
20231123,174700,1727858450,24500,24500,24500,24500,0
20231123,174600,1727858450,24500,24500,24500,24500,0
20231123,174500,1727858450,24500,24500,24500,24500,0
20231123,174400,1727858450,24500,24500,24500,24500,0
20231123,174300,1727858450,24500,24500,24500,24500,0
20231123,174200,1727858450,24500,24500,24500,24500,0
20231123,174100,1727858450,24500,24500,24500,24500,0
20231123,174000,1727858450,24500,24500,24500,24500,0
20231123,173900,1727858450,24500,24500,24500,24500,0
20231123,173800,1727858450,24500,24500,24500,24500,1313
20231123,173700,1727858450,24500,24500,24500,24500,0
20231123,173600,1727858450,24500,24500,24500,24500,0
20231123,173500,1727858450,24500,24500,24500,24500,0
20231123,173400,1727858450,24500,24500,24500,24500,0
20231123,173300,1727858450,24500,24500,24500,24500,0
20231123,173200,1727858450,24500,24500,24500,24500,0
20231123,173100,1727858450,24500,24500,24500,24500,0
20231123,173000,1727858450,24500,24500,24500,24500,0
20231123,172900,1727858450,24500,24500,24500,24500,0
20231123,172800,1727858450,24500,24500,24500,24500,0
20231123,172700,1727858450,24500,24500,24500,24500,0
20231123,172600,1727858450,24500,24500,24500,24500,0
20231123,172500,1727858450,24500,24500,24500,24500,0
20231123,172400,1727858450,24500,24500,24500,24500,0
20231123,172300,1727858450,24500,24500,24500,24500,0
20231123,172200,1727858450,24500,24500,24500,24500,0
20231123,172100,1727858450,24500,24500,24500,24500,0
20231123,172000,1727858450,24500,24500,24500,24500,0
20231123,171900,1727858450,24500,24500,24500,24500,0
20231123,171800,1727858450,24500,24500,24500,24500,0
20231123,171700,1727858450,24500,24500,24500,24500,0
20231123,171600,1727858450,24500,24500,24500,24500,0
20231123,171500,1727858450,24500,24500,24500,24500,0
20231123,171400,1727858450,24500,24500,24500,24500,0
20231123,171300,1727858450,24500,24500,24500,24500,0
20231123,171200,1727858450,24500,24500,24500,24500,0
20231123,171100,1727858450,24500,24500,24500,24500,0
20231123,171000,1727858450,24500,24500,24500,24500,0
20231123,170900,1727858450,24500,24500,24500,24500,0
20231123,170800,1727858450,24500,24500,24500,24500,1313
20231123,170700,1727858450,24500,24500,24500,24500,0
20231123,170600,1727858450,24500,24500,24500,24500,0
20231123,170500,1727858450,24500,24500,24500,24500,0
20231123,170400,1727858450,24500,24500,24500,24500,0
20231123,170300,1727858450,24500,24500,24500,24500,0
20231123,170200,1727858450,24500,24500,24500,24500,0
20231123,170100,1727858450,24500,24500,24500,24500,0
20231123,170000,1727858450,24500,24500,24500,24500,0
20231123,165900,1727858450,24500,24500,24500,24500,0
20231123,165800,1727858450,24500,24500,24500,24500,0
20231123,165700,1727858450,24500,24500,24500,24500,0
20231123,165600,1727858450,24500,24500,24500,24500,0
20231123,165500,1727858450,24500,24500,24500,24500,0
20231123,165400,1727858450,24500,24500,24500,24500,0
20231123,165300,1727858450,24500,24500,24500,24500,0
20231123,165200,1727858450,24500,24500,24500,24500,0
20231123,165100,1727858450,24500,24500,24500,24500,0
20231123,165000,1727858450,24500,24500,24500,24500,0
20231123,164900,1727858450,24500,24500,24500,24500,0
20231123,164800,1727858450,24500,24500,24500,24500,0
20231123,164700,1727858450,24500,24500,24500,24500,0
20231123,164600,1727858450,24500,24500,24500,24500,0
20231123,164500,1727858450,24500,24500,24500,24500,0
20231123,164400,1727858450,24500,24500,24500,24500,0
20231123,164300,1727858450,24500,24500,24500,24500,0
20231123,164200,1727858450,24500,24500,24500,24500,0
20231123,164100,1727858450,24500,24500,24500,24500,0
20231123,164000,1727858450,24500,24500,24500,24500,0
20231123,163900,1727858450,24500,24500,24500,24500,0
20231123,163800,1727858450,24500,24500,24500,24500,1313
20231123,163700,1727858450,24500,24500,24500,24500,0
20231123,163600,1727858450,24500,24500,24500,24500,0
20231123,163500,1727858450,24500,24500,24500,24500,0
20231123,163400,1727858450,24500,24500,24500,24500,0
20231123,163300,1727858450,24500,24500,24500,24500,0
20231123,163200,1727858450,24500,24500,24500,24500,0
20231123,163100,1727858450,24500,24500,24500,24500,0
20231123,163000,1727858450,24500,24500,24500,24500,0
20231123,162900,1727858450,24500,24500,24500,24500,0
20231123,162800,1727858450,24500,24500,24500,24500,0
20231123,162700,1727858450,24500,24500,24500,24500,0
20231123,162600,1727858450,24500,24500,24500,24500,0
20231123,162500,1727858450,24500,24500,24500,24500,0
20231123,162400,1727858450,24500,24500,24500,24500,0
20231123,162300,1727858450,24500,24500,24500,24500,0
20231123,162200,1727858450,24500,24500,24500,24500,0
20231123,162100,1727858450,24500,24500,24500,24500,0
20231123,162000,1727858450,24500,24500,24500,24500,0
20231123,161900,1727858450,24500,24500,24500,24500,0
20231123,161800,1727858450,24500,24500,24500,24500,0
20231123,161700,1727858450,24500,24500,24500,24500,0
20231123,161600,1727858450,24500,24500,24500,24500,0
20231123,161500,1727858450,24500,24500,24500,24500,0
20231123,161400,1727858450,24500,24500,24500,24500,0
20231123,161300,1727858450,24500,24500,24500,24500,0
20231123,161200,1727858450,24500,24500,24500,24500,0
20231123,161100,1727858450,24500,24500,24500,24500,0
20231123,161000,1727858450,24500,24500,24500,24500,0
20231123,160900,1727858450,24500,24500,24500,24500,0
20231123,160800,1727858450,24500,24500,24500,24500,1313
20231123,160700,1727858450,24500,24500,24500,24500,0
20231123,160600,1727858450,24500,24500,24500,24500,0
20231123,160500,1727858450,24500,24500,24500,24500,0
20231123,160400,1727858450,24500,24500,24500,24500,0
20231123,160300,1727858450,24500,24500,24500,24500,0
20231123,160200,1727858450,24500,24500,24500,24500,0
20231123,160100,1727858450,24500,24500,24500,24500,0
20231123,160000,1727858450,24500,24500,24500,24500,0
20231123,155900,1727858450,24500,24500,24500,24500,0
20231123,155800,1727858450,24500,24500,24500,24500,0
20231123,155700,1727858450,24500,24500,24500,24500,0
20231123,155600,1727858450,24500,24500,24500,24500,0
20231123,155500,1727858450,24500,24500,24500,24500,0
20231123,155400,1727858450,24500,24500,24500,24500,0
20231123,155300,1727858450,24500,24500,24500,24500,0
20231123,155200,1727858450,24500,24500,24500,24500,0
20231123,155100,1727858450,24500,24500,24500,24500,0
20231123,155000,1727858450,24500,24500,24500,24500,0
20231123,154900,1727858450,24500,24500,24500,24500,0
20231123,154800,1727858450,24500,24500,24500,24500,0
20231123,154700,1727858450,24500,24500,24500,24500,0
20231123,154600,1727858450,24500,24500,24500,24500,0
20231123,154500,1727858450,24500,24500,24500,24500,0
20231123,154400,1727858450,24500,24500,24500,24500,0
20231123,154300,1727858450,24500,24500,24500,24500,0
20231123,154200,1727858450,24500,24500,24500,24500,0
20231123,154100,1727858450,24500,24500,24500,24500,0
20231123,154000,1727858450,24500,24500,24500,24500,0
20231123,153900,1727858450,24500,24500,24500,24500,0
20231123,153800,1727858450,24500,24500,24500,24500,1313
20231123,153700,1727858450,24500,24500,24500,24500,0
20231123,153600,1727858450,24500,24500,24500,24500,0
20231123,153500,1727858450,24500,24500,24500,24500,0
20231123,153400,1727858450,24500,24500,24500,24500,0
20231123,153300,1727858450,24500,24500,24500,24500,0
20231123,153200,1727858450,24500,24500,24500,24500,0
20231123,153100,1727858450,24500,24500,24500,24500,0
20231123,153000,1727858450,24500,24500,24500,24500,1313
20231123,152900,1695689950,24550,24550,24550,24550,0
20231123,152800,1695689950,24550,24550,24550,24550,0
20231123,152700,1695689950,24550,24550,24550,24550,0
20231123,152600,1695689950,24550,24550,24550,24550,0
20231123,152500,1695689950,24550,24550,24550,24550,0
20231123,152400,1695689950,24550,24550,24550,24550,0
20231123,152300,1695689950,24550,24550,24550,24550,0
20231123,152200,1695689950,24550,24550,24550,24550,0
20231123,152100,1695689950,24550,24550,24550,24550,0
20231123,152000,1695689950,24550,24550,24550,24550,0
20231123,151900,1695689950,24550,24550,24550,24500,787
20231123,151800,1676400150,24550,24550,24550,24550,24
20231123,151700,1675810950,24550,24500,24550,24500,54
20231123,151600,1674487850,24550,24550,24550,24550,15
20231123,151500,1674119600,24550,24500,24550,24500,24
20231123,151400,1673531550,24500,24500,24500,24500,1
20231123,151300,1673507050,24500,24550,24550,24500,34
20231123,151200,1672673500,24550,24550,24550,24550,1106
20231123,151100,1645521200,24600,24600,24600,24550,268
20231123,151000,1638929550,24550,24550,24550,24550,1
20231123,150900,1638905000,24550,24650,24650,24550,2
20231123,150800,1638855800,24600,24550,24600,24550,121
20231123,150700,1635882750,24550,24550,24550,24550,140
20231123,150600,1632445750,24600,24600,24600,24600,36
20231123,150500,1631560150,24600,24600,24600,24600,10
20231123,150400,1631314150,24550,24550,24550,24550,24
20231123,150300,1630724950,24600,24600,24600,24600,25
20231123,150200,1630109950,24600,24600,24600,24550,63
20231123,150100,1628561350,24600,24550,24600,24550,23
20231123,150000,1627995600,24600,24600,24600,24600,47
20231123,145900,1626839400,24550,24600,24600,24550,101
20231123,145800,1624355850,24600,24600,24600,24600,4
20231123,145700,1624257450,24550,24600,24600,24550,39
20231123,145600,1623298100,24600,24650,24650,24600,14
20231123,145500,1622953650,24600,24600,24600,24600,350
20231123,145400,1614343650,24550,24600,24650,24550,11
20231123,145300,1614072750,24550,24550,24550,24550,23
20231123,145200,1613508100,24600,24600,24600,24600,300
20231123,145100,1606128100,24550,24550,24550,24550,23
20231123,145000,1605563450,24600,24500,24600,24500,90
20231123,144900,1603352000,24500,24600,24600,24500,1111
20231123,144800,1576027500,24600,24500,24600,24500,1001
20231123,144700,1551404150,24550,24550,24550,24550,308
20231123,144600,1543842750,24600,24600,24600,24600,300
20231123,144500,1536462750,24600,24550,24600,24550,101
20231123,144400,1533983150,24550,24550,24550,24550,91
20231123,144300,1531749100,24500,24500,24500,24500,0
20231123,144200,1531749100,24500,24500,24500,24500,239
20231123,144100,1525893600,24450,24450,24450,24450,73
20231123,144000,1524108750,24450,24450,24450,24450,0
20231123,143900,1524108750,24450,24500,24500,24450,2672
20231123,143800,1458647500,24500,24500,24550,24500,599
20231123,143700,1443947000,24500,24500,24500,24500,270
20231123,143600,1437332000,24500,24500,24500,24500,0
20231123,143500,1437332000,24500,24500,24550,24500,50
20231123,143400,1436106750,24500,24500,24500,24500,0
20231123,143300,1436106750,24500,24550,24550,24500,30
20231123,143200,1435371400,24500,24500,24500,24500,34
20231123,143100,1434538400,24550,24550,24550,24550,34
20231123,143000,1433703700,24500,24500,24500,24500,46
20231123,142900,1432576700,24550,24500,24550,24500,161
20231123,142800,1428632150,24550,24600,24600,24550,4016
20231123,142700,1329959050,24600,24600,24600,24600,61
20231123,142600,1328458450,24600,24600,24600,24600,24
20231123,142500,1327868050,24650,24650,24650,24650,0
20231123,142400,1327868050,24650,24650,24650,24650,150
20231123,142300,1324170550,24650,24650,24650,24650,103
20231123,142200,1321631600,24700,24600,24700,24600,811
20231123,142100,1301642000,24600,24600,24600,24600,113
20231123,142000,1298862200,24650,24650,24650,24650,253
20231123,141900,1292625750,24650,24650,24650,24600,361
20231123,141800,1283728300,24650,24650,24650,24650,370
20231123,141700,1274607800,24600,24650,24650,24600,44
20231123,141600,1273525350,24650,24600,24650,24600,25
20231123,141500,1272910250,24600,24600,24600,24600,50
20231123,141400,1271680250,24600,24600,24600,24600,58
20231123,141300,1270253450,24600,24600,24600,24600,0
20231123,141200,1270253450,24600,24600,24600,24600,23
20231123,141100,1269687650,24650,24650,24650,24650,13
20231123,141000,1269367200,24600,24600,24600,24600,605
20231123,140900,1254484200,24600,24600,24600,24600,62
20231123,140800,1252959000,24600,24600,24600,24600,32
20231123,140700,1252171800,24600,24600,24600,24600,23
20231123,140600,1251606000,24600,24600,24600,24600,1
20231123,140500,1251581400,24600,24650,24650,24600,126
20231123,140400,1248476800,24600,24650,24650,24600,5
20231123,140300,1248353600,24600,24650,24650,24600,124
20231123,140200,1245298150,24600,24600,24600,24600,0
20231123,140100,1245298150,24600,24600,24600,24600,24
20231123,140000,1244707750,24650,24650,24650,24650,1
20231123,135900,1244683100,24600,24650,24650,24600,84
20231123,135800,1242613750,24650,24650,24650,24650,10
20231123,135700,1242367250,24700,24650,24700,24650,183
20231123,135600,1237852000,24650,24650,24650,24650,52
20231123,135500,1236570200,24650,24650,24650,24650,31
20231123,135400,1235806050,24650,24650,24650,24650,124
20231123,135300,1232749450,24650,24650,24650,24650,0
20231123,135200,1232749450,24650,24650,24650,24650,26
20231123,135100,1232108550,24650,24650,24650,24650,80
20231123,135000,1230136550,24650,24650,24650,24650,390
20231123,134900,1220523050,24650,24650,24650,24650,24
20231123,134800,1219931450,24650,24650,24650,24650,0
20231123,134700,1219931450,24650,24650,24650,24650,224
20231123,134600,1214409850,24650,24650,24650,24650,4
20231123,134500,1214311250,24650,24650,24650,24650,23
20231123,134400,1213744300,24700,24700,24700,24700,412
20231123,134300,1203567900,24700,24750,24750,24700,25
20231123,134200,1202950300,24700,24700,24700,24700,1
20231123,134100,1202925600,24700,24700,24700,24700,33
20231123,134000,1202110500,24700,24700,24750,24700,35
20231123,133900,1201245450,24750,24750,24750,24700,334
20231123,133800,1192993950,24750,24700,24750,24700,24
20231123,133700,1192401100,24750,24700,24750,24700,14
20231123,133600,1192054650,24700,24750,24750,24700,48
20231123,133500,1190867850,24750,24750,24750,24750,12
20231123,133400,1190570850,24700,24750,24750,24700,73
20231123,133300,1188765250,24700,24700,24700,24700,23
20231123,133200,1188197150,24700,24700,24700,24700,1
20231123,133100,1188172450,24750,24700,24750,24700,35
20231123,133000,1187307350,24700,24750,24750,24700,25
20231123,132900,1186688650,24750,24750,24750,24700,54
20231123,132800,1185353300,24750,24700,24750,24700,312
20231123,132700,1177646300,24700,24700,24700,24700,24
20231123,132600,1177053500,24750,24750,24750,24750,11
20231123,132500,1176781250,24700,24700,24700,24700,24
20231123,132400,1176188450,24700,24700,24700,24700,113
20231123,132300,1173397350,24700,24700,24700,24700,1
20231123,132200,1173372650,24650,24700,24700,24650,162
20231123,132100,1169378700,24700,24700,24700,24700,827
20231123,132000,1148951800,24750,24700,24750,24700,38
20231123,131900,1148012450,24750,24700,24750,24700,13
20231123,131800,1147690750,24700,24750,24750,24700,47
20231123,131700,1146528650,24750,24750,24750,24750,11
20231123,131600,1146256400,24700,24700,24700,24700,23
20231123,131500,1145688300,24750,24700,24750,24700,47
20231123,131400,1144526800,24700,24700,24700,24700,1
20231123,131300,1144502100,24750,24700,24750,24700,36
20231123,131200,1143612300,24700,24700,24700,24700,0
20231123,131100,1143612300,24700,24750,24750,24700,106
20231123,131000,1140993000,24750,24750,24750,24750,0
20231123,130900,1140993000,24750,24650,24750,24650,270
20231123,130800,1134323450,24700,24700,24700,24700,23
20231123,130700,1133755350,24700,24700,24700,24700,2067
20231123,130600,1082700450,24650,24600,24650,24600,47
20231123,130500,1081543050,24600,24600,24600,24600,0
20231123,130400,1081543050,24600,24600,24600,24600,1
20231123,130300,1081518450,24650,24650,24650,24650,12
20231123,130200,1081222650,24650,24650,24650,24650,35
20231123,130100,1080359900,24650,24650,24650,24650,23
20231123,130000,1079792950,24650,24650,24650,24650,14
20231123,125900,1079447850,24600,24650,24650,24600,22
20231123,125800,1078905600,24650,24650,24650,24650,122
20231123,125700,1075898300,24650,24650,24650,24650,76
20231123,125600,1074024900,24650,24650,24650,24650,33
20231123,125500,1073211450,24600,24600,24600,24600,224
20231123,125400,1067701050,24600,24650,24650,24600,60
20231123,125300,1066224600,24600,24600,24600,24600,634
20231123,125200,1050628200,24550,24550,24550,24550,1
20231123,125100,1050603650,24550,24600,24600,24550,112
20231123,125000,1047849600,24600,24550,24600,24550,262
20231123,124900,1041416350,24550,24700,24700,24550,2433
20231123,124800,981656550,24650,24600,24650,24600,35
20231123,124700,980795000,24650,24650,24650,24650,12
20231123,124600,980499200,24600,24600,24600,24600,24
20231123,124500,979908800,24600,24600,24600,24600,279
20231123,124400,973045400,24600,24600,24600,24600,189
20231123,124300,968396000,24650,24650,24650,24650,11
20231123,124200,968124850,24650,24650,24650,24650,247
20231123,124100,962036300,24700,24650,24700,24650,36
20231123,124000,961148300,24700,24700,24700,24700,11
20231123,123900,960876600,24650,24650,24650,24650,23
20231123,123800,960309650,24700,24700,24700,24700,1
20231123,123700,960284950,24650,24650,24650,24650,97
20231123,123600,957893900,24600,24700,24700,24600,1258
20231123,123500,926834250,24700,24650,24700,24650,36
20231123,123400,925946250,24650,24650,24650,24650,50
20231123,123300,924713750,24650,24700,24700,24650,53
20231123,123200,923405050,24650,24650,24650,24650,1
20231123,123100,923380400,24650,24700,24700,24650,23
20231123,123000,922812350,24700,24700,24700,24700,12
20231123,122900,922515950,24700,24700,24700,24700,0
20231123,122800,922515950,24700,24700,24700,24700,30
20231123,122700,921774950,24700,24700,24700,24700,11
20231123,122600,921503250,24650,24700,24700,24650,37
20231123,122500,920590600,24700,24700,24700,24700,11
20231123,122400,920318900,24650,24650,24650,24650,23
20231123,122300,919751950,24700,24650,24700,24650,87
20231123,122200,917606800,24700,24700,24700,24700,13
20231123,122100,917285700,24700,24650,24700,24650,35
20231123,122000,916422350,24650,24650,24650,24650,0
20231123,121900,916422350,24650,24700,24700,24650,35
20231123,121800,915559050,24700,24700,24700,24700,0
20231123,121700,915559050,24700,24650,24700,24650,35
20231123,121600,914695700,24700,24700,24700,24700,12
20231123,121500,914399300,24700,24700,24700,24700,11
20231123,121400,914127600,24700,24650,24700,24650,13
20231123,121300,913806550,24650,24700,24700,24650,57
20231123,121200,912398700,24700,24700,24700,24700,0
20231123,121100,912398700,24700,24700,24700,24700,25
20231123,121000,911781200,24700,24650,24700,24650,35
20231123,120900,910917850,24650,24650,24650,24650,121
20231123,120800,907935200,24650,24700,24700,24650,47
20231123,120700,906775450,24700,24700,24700,24700,11
20231123,120600,906503750,24650,24650,24650,24650,23
20231123,120500,905936800,24700,24650,24700,24650,112
20231123,120400,903175400,24700,24600,24700,24600,13
20231123,120300,902854400,24600,24600,24650,24600,145
20231123,120200,899281350,24600,24600,24600,24600,0
20231123,120100,899281350,24600,24600,24600,24600,23
20231123,120000,898715550,24600,24600,24600,24600,0
20231123,115900,898715550,24600,24650,24650,24600,17
20231123,115800,898296550,24650,24650,24650,24650,79
20231123,115700,896349200,24650,24650,24650,24650,23
20231123,115600,895782250,24650,24650,24650,24650,23
20231123,115500,895215300,24700,24700,24700,24700,12
20231123,115400,894918900,24700,24650,24700,24650,26
20231123,115300,894277950,24700,24650,24700,24650,45
20231123,115200,893167000,24650,24700,24700,24650,28
20231123,115100,892476600,24700,24650,24700,24600,315
20231123,115000,884710700,24650,24650,24650,24600,757
20231123,114900,866051800,24650,24600,24650,24600,34
20231123,114800,865214850,24600,24600,24600,24600,0
20231123,114700,865214850,24600,24650,24650,24600,414
20231123,114600,855029800,24700,24650,24700,24600,214
20231123,114500,849754150,24650,24650,24650,24600,35
20231123,114400,848892550,24600,24600,24600,24600,1
20231123,114300,848867950,24600,24600,24600,24600,316
20231123,114200,841094350,24600,24650,24650,24600,302
20231123,114100,833651050,24600,24600,24600,24600,24
20231123,114000,833060650,24650,24600,24650,24600,36
20231123,113900,832174400,24650,24650,24650,24650,11
20231123,113800,831903250,24600,24600,24600,24600,23
20231123,113700,831337450,24600,24600,24600,24600,0
20231123,113600,831337450,24600,24600,24600,24600,127
20231123,113500,828213250,24550,24550,24550,24550,0
20231123,113400,828213250,24550,24550,24550,24550,1
20231123,113300,828188700,24650,24600,24650,24600,43
20231123,113200,827130850,24550,24600,24600,24550,27
20231123,113100,826467800,24600,24600,24600,24550,930
20231123,113000,803591000,24550,24550,24550,24550,182
20231123,112900,799122900,24550,24550,24550,24550,0
20231123,112800,799122900,24550,24500,24550,24500,41
20231123,112700,798118350,24550,24550,24550,24500,945
20231123,112600,774919750,24550,24550,24550,24550,310
20231123,112500,767309250,24550,24600,24600,24550,187
20231123,112400,762718250,24600,24650,24650,24600,2259
20231123,112300,707132800,24650,24650,24650,24650,423
20231123,112200,696705850,24650,24700,24700,24650,1079
20231123,112100,670058500,24650,24650,24650,24650,900
20231123,112000,647873500,24650,24650,24650,24650,23
20231123,111900,647306550,24700,24700,24700,24700,1
20231123,111800,647281850,24650,24700,24700,24650,27
20231123,111700,646616200,24700,24700,24700,24700,642
20231123,111600,630758800,24700,24700,24700,24700,23
20231123,111500,630190700,24700,24750,24750,24700,2
20231123,111400,630141250,24700,24750,24750,24700,33
20231123,111300,629325650,24700,24700,24750,24700,49
20231123,111200,628114100,24700,24700,24700,24700,0
20231123,111100,628114100,24700,24700,24700,24700,23
20231123,111000,627546000,24700,24700,24700,24700,0
20231123,110900,627546000,24700,24700,24700,24700,296
20231123,110800,620234800,24700,24700,24700,24700,1
20231123,110700,620210100,24700,24700,24700,24700,23
20231123,110600,619642000,24750,24700,24750,24700,141
20231123,110500,616153150,24700,24700,24750,24700,641
20231123,110400,600319300,24700,24700,24700,24700,0
20231123,110300,600319300,24700,24750,24750,24700,10
20231123,110200,600071850,24750,24750,24750,24750,14
20231123,110100,599725350,24750,24700,24750,24700,3
20231123,110000,599651150,24750,24700,24750,24700,46
20231123,105900,598514450,24750,24750,24750,24750,1
20231123,105800,598489700,24700,24750,24750,24700,35
20231123,105700,597624700,24700,24700,24700,24700,2
20231123,105600,597575300,24700,24700,24700,24700,1
20231123,105500,597550600,24800,24800,24800,24800,10
20231123,105400,597302600,24800,24750,24800,24750,222
20231123,105300,591804000,24800,24750,24800,24750,1085
20231123,105200,564949750,24800,24800,24800,24800,82
20231123,105100,562916150,24750,24800,24800,24750,36
20231123,105000,562024650,24750,24750,24750,24750,0
20231123,104900,562024650,24750,24800,24800,24750,25
20231123,104800,561405800,24800,24750,24800,24750,33
20231123,104700,560588550,24750,24750,24750,24750,0
20231123,104600,560588550,24750,24850,24850,24750,12
20231123,104500,560290550,24850,24750,24850,24750,52
20231123,104400,559002100,24750,24750,24800,24750,53
20231123,104300,557689750,24750,24750,24800,24750,567
20231123,104200,543656000,24750,24800,24800,24750,83
20231123,104100,541598750,24750,24800,24800,24750,11
20231123,104000,541326000,24750,24750,24750,24750,34
20231123,103900,540484500,24750,24750,24750,24750,23
20231123,103800,539915250,24800,24750,24800,24750,15
20231123,103700,539543500,24750,24750,24750,24750,21
20231123,103600,539023750,24800,24800,24800,24750,22
20231123,103500,538478200,24800,24750,24800,24750,25
20231123,103400,537859350,24750,24750,24750,24750,1
20231123,103300,537834600,24750,24800,24800,24750,42
20231123,103200,536794200,24750,24750,24750,24750,0
20231123,103100,536794200,24750,24850,24850,24750,11
20231123,103000,536520950,24800,24800,24800,24800,23
20231123,102900,535950550,24850,24850,24850,24850,1
20231123,102800,535925700,24750,24800,24800,24750,124
20231123,102700,532855550,24750,24750,24750,24750,1
20231123,102600,532830800,24850,24800,24850,24800,190
20231123,102500,528118750,24750,24750,24750,24750,0
20231123,102400,528118750,24750,24800,24800,24750,83
20231123,102300,526061500,24800,24750,24800,24750,11
20231123,102200,525788750,24750,24750,24750,24750,23
20231123,102100,525219500,24800,24750,24800,24750,34
20231123,102000,524377500,24800,24800,24800,24800,0
20231123,101900,524377500,24800,24800,24800,24800,0
20231123,101800,524377500,24800,24750,24800,24750,21
20231123,101700,523857250,24750,24750,24800,24750,57
20231123,101600,522444850,24750,24800,24800,24750,13
20231123,101500,522122600,24750,24750,24750,24750,23
20231123,101400,521553350,24750,24750,24750,24750,23
20231123,101300,520984100,24800,24800,24800,24750,12
20231123,101200,520686550,24750,24800,24800,24750,62
20231123,101100,519150100,24700,24700,24800,24700,251
20231123,101000,512931000,24700,24700,24700,24700,73
20231123,100900,511127900,24750,24750,24750,24750,0
20231123,100800,511127900,24750,24700,24750,24700,42
20231123,100700,510089700,24700,24700,24700,24700,0
20231123,100600,510089700,24700,24750,24750,24700,118
20231123,100500,507170350,24750,24700,24750,24700,43
20231123,100400,506107250,24750,24750,24750,24750,5
20231123,100300,505983500,24750,24700,24750,24700,34
20231123,100200,505143200,24700,24700,24700,24700,32
20231123,100100,504352800,24650,24700,24700,24650,33
20231123,100000,503538850,24650,24650,24650,24650,0
20231123,095900,503538850,24650,24650,24700,24650,677
20231123,095800,486850600,24650,24650,24650,24650,2
20231123,095700,486801300,24700,24650,24700,24650,27
20231123,095600,486134550,24650,24650,24650,24650,306
20231123,095500,478591650,24650,24700,24700,24650,402
20231123,095400,468682250,24650,24700,24700,24650,3127
20231123,095300,391598500,24700,24700,24700,24700,0
20231123,095200,391598500,24700,24750,24750,24700,27
20231123,095100,390931550,24650,24700,24750,24650,3103
20231123,095000,314346200,24750,24750,24750,24750,35
20231123,094900,313479950,24750,24750,24750,24750,19
20231123,094800,313009700,24750,24750,24750,24750,5
20231123,094700,312885950,24700,24750,24750,24700,925
20231123,094600,290027200,24800,24750,24800,24750,202
20231123,094500,285027650,24750,24750,24800,24750,184
20231123,094400,280470650,24800,24750,24800,24750,140
20231123,094300,276999050,24750,24750,24750,24750,15
20231123,094200,276627800,24800,24750,24800,24750,32
20231123,094100,275835700,24750,24750,24750,24750,300
20231123,094000,268410700,24750,24750,24750,24750,269
20231123,093900,261752950,24750,24750,24800,24750,116
20231123,093800,258881900,24750,24700,24750,24700,83
20231123,093700,256829050,24750,24750,24750,24750,1
20231123,093600,256804300,24700,24700,24700,24650,1583
20231123,093500,217715150,24700,24750,24750,24700,815
20231123,093400,197543950,24800,24800,24800,24800,2
20231123,093300,197494350,24750,24850,24850,24750,2
20231123,093200,197444750,24800,24700,24800,24700,96
20231123,093100,195065950,24750,24750,24750,24750,104
20231123,093000,192491950,24750,24750,24750,24750,506
20231123,092900,179968450,24700,24700,24700,24700,35
20231123,092800,179103950,24700,24700,24700,24700,1
20231123,092700,179079250,24700,24750,24750,24700,1150
20231123,092600,150617450,24800,24800,24800,24800,16
20231123,092500,150220650,24800,24850,24850,24750,152
20231123,092400,146450800,24850,24800,24850,24800,1146
20231123,092300,118029950,24850,24850,24850,24800,647
20231123,092200,101978550,24850,24850,24850,24800,110
20231123,092100,99249100,24900,24850,24900,24850,837
20231123,092000,78449600,24850,24900,24900,24850,224
20231123,091900,72877000,24900,24900,24900,24900,5
20231123,091800,72752500,24900,24900,24900,24900,211
20231123,091700,67498600,24900,24900,24900,24900,33
20231123,091600,66676900,24900,24900,24900,24900,252
20231123,091500,60402100,24850,24850,24850,24850,0
20231123,091400,60402100,24850,24850,24850,24850,0
20231123,091300,60402100,24850,24900,24900,24850,35
20231123,091200,59530650,24900,24900,24900,24900,28
20231123,091100,58833450,24950,24950,24950,24950,8
20231123,091000,58633850,24950,24950,24950,24850,10
20231123,090900,58385150,24950,24950,24950,24950,7
20231123,090800,58210500,24950,24850,24950,24850,102
20231123,090700,55675700,24950,24950,24950,24950,0
20231123,090600,55675700,24950,24950,24950,24950,1
20231123,090500,55650750,24950,24950,24950,24950,0
20231123,090400,55650750,24950,24950,24950,24950,0
20231123,090300,55650750,24950,24950,24950,24950,2
20231123,090200,55600850,24800,24900,25000,24800,1990
20231123,090100,6137500,24950,24950,24950,24950,109
20231123,090000,3417950,24850,24950,24950,24850,137