KissMeData/033270/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190900,429808750,25150,25150,25150,25150,518
20231123,190800,429808750,25150,25150,25150,25150,0
20231123,190700,429808750,25150,25150,25150,25150,0
20231123,190600,429808750,25150,25150,25150,25150,0
20231123,190500,429808750,25150,25150,25150,25150,0
20231123,190400,429808750,25150,25150,25150,25150,0
20231123,190300,429808750,25150,25150,25150,25150,0
20231123,190200,429808750,25150,25150,25150,25150,0
20231123,190100,429808750,25150,25150,25150,25150,0
20231123,190000,429808750,25150,25150,25150,25150,0
20231123,185900,429808750,25150,25150,25150,25150,0
20231123,185800,429808750,25150,25150,25150,25150,0
20231123,185700,429808750,25150,25150,25150,25150,0
20231123,185600,429808750,25150,25150,25150,25150,0
20231123,185500,429808750,25150,25150,25150,25150,0
20231123,185400,429808750,25150,25150,25150,25150,0
20231123,185300,429808750,25150,25150,25150,25150,0
20231123,185200,429808750,25150,25150,25150,25150,0
20231123,185100,429808750,25150,25150,25150,25150,0
20231123,185000,429808750,25150,25150,25150,25150,0
20231123,184900,429808750,25150,25150,25150,25150,0
20231123,184800,429808750,25150,25150,25150,25150,0
20231123,184700,429808750,25150,25150,25150,25150,0
20231123,184600,429808750,25150,25150,25150,25150,0
20231123,184500,429808750,25150,25150,25150,25150,0
20231123,184400,429808750,25150,25150,25150,25150,0
20231123,184300,429808750,25150,25150,25150,25150,0
20231123,184200,429808750,25150,25150,25150,25150,0
20231123,184100,429808750,25150,25150,25150,25150,0
20231123,184000,429808750,25150,25150,25150,25150,0
20231123,183900,429808750,25150,25150,25150,25150,518
20231123,183800,429808750,25150,25150,25150,25150,0
20231123,183700,429808750,25150,25150,25150,25150,0
20231123,183600,429808750,25150,25150,25150,25150,0
20231123,183500,429808750,25150,25150,25150,25150,0
20231123,183400,429808750,25150,25150,25150,25150,0
20231123,183300,429808750,25150,25150,25150,25150,0
20231123,183200,429808750,25150,25150,25150,25150,0
20231123,183100,429808750,25150,25150,25150,25150,0
20231123,183000,429808750,25150,25150,25150,25150,0
20231123,182900,429808750,25150,25150,25150,25150,0
20231123,182800,429808750,25150,25150,25150,25150,0
20231123,182700,429808750,25150,25150,25150,25150,0
20231123,182600,429808750,25150,25150,25150,25150,0
20231123,182500,429808750,25150,25150,25150,25150,0
20231123,182400,429808750,25150,25150,25150,25150,0
20231123,182300,429808750,25150,25150,25150,25150,0
20231123,182200,429808750,25150,25150,25150,25150,0
20231123,182100,429808750,25150,25150,25150,25150,0
20231123,182000,429808750,25150,25150,25150,25150,0
20231123,181900,429808750,25150,25150,25150,25150,0
20231123,181800,429808750,25150,25150,25150,25150,0
20231123,181700,429808750,25150,25150,25150,25150,0
20231123,181600,429808750,25150,25150,25150,25150,0
20231123,181500,429808750,25150,25150,25150,25150,0
20231123,181400,429808750,25150,25150,25150,25150,0
20231123,181300,429808750,25150,25150,25150,25150,0
20231123,181200,429808750,25150,25150,25150,25150,0
20231123,181100,429808750,25150,25150,25150,25150,0
20231123,181000,429808750,25150,25150,25150,25150,0
20231123,180900,429808750,25150,25150,25150,25150,518
20231123,180800,429808750,25150,25150,25150,25150,0
20231123,180700,429808750,25150,25150,25150,25150,0
20231123,180600,429808750,25150,25150,25150,25150,0
20231123,180500,429808750,25150,25150,25150,25150,0
20231123,180400,429808750,25150,25150,25150,25150,0
20231123,180300,429808750,25150,25150,25150,25150,0
20231123,180200,429808750,25150,25150,25150,25150,0
20231123,180100,429808750,25150,25150,25150,25150,0
20231123,180000,429808750,25150,25150,25150,25150,0
20231123,175900,429808750,25150,25150,25150,25150,0
20231123,175800,429808750,25150,25150,25150,25150,0
20231123,175700,429808750,25150,25150,25150,25150,0
20231123,175600,429808750,25150,25150,25150,25150,0
20231123,175500,429808750,25150,25150,25150,25150,0
20231123,175400,429808750,25150,25150,25150,25150,0
20231123,175300,429808750,25150,25150,25150,25150,0
20231123,175200,429808750,25150,25150,25150,25150,0
20231123,175100,429808750,25150,25150,25150,25150,0
20231123,175000,429808750,25150,25150,25150,25150,0
20231123,174900,429808750,25150,25150,25150,25150,0
20231123,174800,429808750,25150,25150,25150,25150,0
20231123,174700,429808750,25150,25150,25150,25150,0
20231123,174600,429808750,25150,25150,25150,25150,0
20231123,174500,429808750,25150,25150,25150,25150,0
20231123,174400,429808750,25150,25150,25150,25150,0
20231123,174300,429808750,25150,25150,25150,25150,0
20231123,174200,429808750,25150,25150,25150,25150,0
20231123,174100,429808750,25150,25150,25150,25150,0
20231123,174000,429808750,25150,25150,25150,25150,0
20231123,173900,429808750,25150,25150,25150,25150,518
20231123,173800,429808750,25150,25150,25150,25150,0
20231123,173700,429808750,25150,25150,25150,25150,0
20231123,173600,429808750,25150,25150,25150,25150,0
20231123,173500,429808750,25150,25150,25150,25150,0
20231123,173400,429808750,25150,25150,25150,25150,0
20231123,173300,429808750,25150,25150,25150,25150,0
20231123,173200,429808750,25150,25150,25150,25150,0
20231123,173100,429808750,25150,25150,25150,25150,0
20231123,173000,429808750,25150,25150,25150,25150,0
20231123,172900,429808750,25150,25150,25150,25150,0
20231123,172800,429808750,25150,25150,25150,25150,0
20231123,172700,429808750,25150,25150,25150,25150,0
20231123,172600,429808750,25150,25150,25150,25150,0
20231123,172500,429808750,25150,25150,25150,25150,0
20231123,172400,429808750,25150,25150,25150,25150,0
20231123,172300,429808750,25150,25150,25150,25150,0
20231123,172200,429808750,25150,25150,25150,25150,0
20231123,172100,429808750,25150,25150,25150,25150,0
20231123,172000,429808750,25150,25150,25150,25150,0
20231123,171900,429808750,25150,25150,25150,25150,0
20231123,171800,429808750,25150,25150,25150,25150,0
20231123,171700,429808750,25150,25150,25150,25150,0
20231123,171600,429808750,25150,25150,25150,25150,0
20231123,171500,429808750,25150,25150,25150,25150,0
20231123,171400,429808750,25150,25150,25150,25150,0
20231123,171300,429808750,25150,25150,25150,25150,0
20231123,171200,429808750,25150,25150,25150,25150,0
20231123,171100,429808750,25150,25150,25150,25150,0
20231123,171000,429808750,25150,25150,25150,25150,0
20231123,170900,429808750,25150,25150,25150,25150,518
20231123,170800,429808750,25150,25150,25150,25150,0
20231123,170700,429808750,25150,25150,25150,25150,0
20231123,170600,429808750,25150,25150,25150,25150,0
20231123,170500,429808750,25150,25150,25150,25150,0
20231123,170400,429808750,25150,25150,25150,25150,0
20231123,170300,429808750,25150,25150,25150,25150,0
20231123,170200,429808750,25150,25150,25150,25150,0
20231123,170100,429808750,25150,25150,25150,25150,0
20231123,170000,429808750,25150,25150,25150,25150,0
20231123,165900,429808750,25150,25150,25150,25150,0
20231123,165800,429808750,25150,25150,25150,25150,0
20231123,165700,429808750,25150,25150,25150,25150,0
20231123,165600,429808750,25150,25150,25150,25150,0
20231123,165500,429808750,25150,25150,25150,25150,0
20231123,165400,429808750,25150,25150,25150,25150,0
20231123,165300,429808750,25150,25150,25150,25150,0
20231123,165200,429808750,25150,25150,25150,25150,0
20231123,165100,429808750,25150,25150,25150,25150,0
20231123,165000,429808750,25150,25150,25150,25150,0
20231123,164900,429808750,25150,25150,25150,25150,0
20231123,164800,429808750,25150,25150,25150,25150,0
20231123,164700,429808750,25150,25150,25150,25150,0
20231123,164600,429808750,25150,25150,25150,25150,0
20231123,164500,429808750,25150,25150,25150,25150,0
20231123,164400,429808750,25150,25150,25150,25150,0
20231123,164300,429808750,25150,25150,25150,25150,0
20231123,164200,429808750,25150,25150,25150,25150,0
20231123,164100,429808750,25150,25150,25150,25150,0
20231123,164000,429808750,25150,25150,25150,25150,0
20231123,163900,429808750,25150,25150,25150,25150,518
20231123,163800,429808750,25150,25150,25150,25150,0
20231123,163700,429808750,25150,25150,25150,25150,0
20231123,163600,429808750,25150,25150,25150,25150,0
20231123,163500,429808750,25150,25150,25150,25150,0
20231123,163400,429808750,25150,25150,25150,25150,0
20231123,163300,429808750,25150,25150,25150,25150,0
20231123,163200,429808750,25150,25150,25150,25150,0
20231123,163100,429808750,25150,25150,25150,25150,0
20231123,163000,429808750,25150,25150,25150,25150,0
20231123,162900,429808750,25150,25150,25150,25150,0
20231123,162800,429808750,25150,25150,25150,25150,0
20231123,162700,429808750,25150,25150,25150,25150,0
20231123,162600,429808750,25150,25150,25150,25150,0
20231123,162500,429808750,25150,25150,25150,25150,0
20231123,162400,429808750,25150,25150,25150,25150,0
20231123,162300,429808750,25150,25150,25150,25150,0
20231123,162200,429808750,25150,25150,25150,25150,0
20231123,162100,429808750,25150,25150,25150,25150,0
20231123,162000,429808750,25150,25150,25150,25150,0
20231123,161900,429808750,25150,25150,25150,25150,0
20231123,161800,429808750,25150,25150,25150,25150,0
20231123,161700,429808750,25150,25150,25150,25150,0
20231123,161600,429808750,25150,25150,25150,25150,0
20231123,161500,429808750,25150,25150,25150,25150,0
20231123,161400,429808750,25150,25150,25150,25150,0
20231123,161300,429808750,25150,25150,25150,25150,0
20231123,161200,429808750,25150,25150,25150,25150,0
20231123,161100,429808750,25150,25150,25150,25150,0
20231123,161000,429808750,25150,25150,25150,25150,0
20231123,160900,429808750,25150,25150,25150,25150,518
20231123,160800,429808750,25150,25150,25150,25150,0
20231123,160700,429808750,25150,25150,25150,25150,0
20231123,160600,429808750,25150,25150,25150,25150,0
20231123,160500,429808750,25150,25150,25150,25150,0
20231123,160400,429808750,25150,25150,25150,25150,0
20231123,160300,429808750,25150,25150,25150,25150,0
20231123,160200,429808750,25150,25150,25150,25150,0
20231123,160100,429808750,25150,25150,25150,25150,0
20231123,160000,429808750,25150,25150,25150,25150,0
20231123,155900,429808750,25150,25150,25150,25150,0
20231123,155800,429808750,25150,25150,25150,25150,0
20231123,155700,429808750,25150,25150,25150,25150,0
20231123,155600,429808750,25150,25150,25150,25150,0
20231123,155500,429808750,25150,25150,25150,25150,0
20231123,155400,429808750,25150,25150,25150,25150,0
20231123,155300,429808750,25150,25150,25150,25150,0
20231123,155200,429808750,25150,25150,25150,25150,0
20231123,155100,429808750,25150,25150,25150,25150,0
20231123,155000,429808750,25150,25150,25150,25150,0
20231123,154900,429808750,25150,25150,25150,25150,0
20231123,154800,429808750,25150,25150,25150,25150,0
20231123,154700,429808750,25150,25150,25150,25150,0
20231123,154600,429808750,25150,25150,25150,25150,0
20231123,154500,429808750,25150,25150,25150,25150,0
20231123,154400,429808750,25150,25150,25150,25150,0
20231123,154300,429808750,25150,25150,25150,25150,0
20231123,154200,429808750,25150,25150,25150,25150,0
20231123,154100,429808750,25150,25150,25150,25150,0
20231123,154000,429808750,25150,25150,25150,25150,0
20231123,153900,429808750,25150,25150,25150,25150,518
20231123,153800,429808750,25150,25150,25150,25150,0
20231123,153700,429808750,25150,25150,25150,25150,0
20231123,153600,429808750,25150,25150,25150,25150,0
20231123,153500,429808750,25150,25150,25150,25150,0
20231123,153400,429808750,25150,25150,25150,25150,0
20231123,153300,429808750,25150,25150,25150,25150,0
20231123,153200,429808750,25150,25150,25150,25150,0
20231123,153100,429808750,25150,25150,25150,25150,0
20231123,153000,429808750,25150,25150,25150,25150,518
20231123,152900,416781050,25250,25250,25250,25250,0
20231123,152800,416781050,25250,25250,25250,25250,0
20231123,152700,416781050,25250,25250,25250,25250,0
20231123,152600,416781050,25250,25250,25250,25250,0
20231123,152500,416781050,25250,25250,25250,25250,0
20231123,152400,416781050,25250,25250,25250,25250,0
20231123,152300,416781050,25250,25250,25250,25250,0
20231123,152200,416781050,25250,25250,25250,25250,0
20231123,152100,416781050,25250,25250,25250,25250,0
20231123,152000,416781050,25250,25250,25250,25250,0
20231123,151900,416781050,25250,25250,25250,25250,6
20231123,151800,416629550,25250,25250,25250,25250,39
20231123,151700,415644800,25150,25150,25150,25150,8
20231123,151600,415443600,25150,25150,25150,25150,2
20231123,151500,415393300,25200,25200,25200,25200,7
20231123,151400,415216900,25200,25200,25200,25200,116
20231123,151300,412293700,25200,25250,25250,25200,33
20231123,151200,411460800,25250,25250,25250,25250,19
20231123,151100,410981050,25300,25300,25300,25300,5
20231123,151000,410854550,25300,25250,25300,25250,38
20231123,150900,409893850,25250,25250,25250,25250,2
20231123,150800,409843350,25250,25250,25250,25250,16
20231123,150700,409439350,25200,25200,25200,25200,8
20231123,150600,409237750,25200,25200,25200,25200,6
20231123,150500,409086550,25200,25200,25200,25200,9
20231123,150400,408859750,25250,25250,25250,25250,34
20231123,150300,408001250,25200,25200,25200,25200,7
20231123,150200,407824850,25200,25250,25250,25200,37
20231123,150100,406891100,25200,25250,25250,25200,31
20231123,150000,406108400,25200,25200,25200,25200,10
20231123,145900,405856400,25200,25250,25300,25200,160
20231123,145800,401814600,25250,25200,25250,25200,43
20231123,145700,400729300,25200,25200,25200,25200,1
20231123,145600,400704100,25200,25250,25250,25200,63
20231123,145500,399113700,25200,25200,25250,25200,109
20231123,145400,396361900,25200,25200,25250,25200,27
20231123,145300,395680300,25250,25200,25250,25200,51
20231123,145200,394393250,25200,25250,25250,25200,186
20231123,145100,389704800,25200,25150,25200,25150,122
20231123,145000,386634000,25150,25200,25250,25150,42
20231123,144900,385574550,25200,25200,25200,25200,9
20231123,144800,385347750,25150,25150,25150,25150,7
20231123,144700,385171700,25150,25150,25150,25150,1
20231123,144600,385146550,25150,25150,25150,25150,8
20231123,144500,384945350,25150,25150,25150,25150,139
20231123,144400,381449500,25150,25150,25150,25150,600
20231123,144300,366359500,25150,25250,25250,25150,2417
20231123,144200,305550850,25200,25200,25200,25200,1
20231123,144100,305525650,25200,25200,25200,25200,8
20231123,144000,305324050,25200,25200,25200,25200,3
20231123,143900,305248450,25200,25200,25200,25200,7
20231123,143800,305072050,25200,25200,25200,25200,8
20231123,143700,304870450,25200,25200,25250,25200,28
20231123,143600,304163550,25200,25200,25200,25200,15
20231123,143500,303785550,25200,25200,25200,25200,0
20231123,143400,303785550,25200,25200,25200,25200,1
20231123,143300,303760350,25200,25250,25250,25200,15
20231123,143200,303382050,25250,25200,25250,25200,8
20231123,143100,303180200,25250,25200,25250,25200,8
20231123,143000,302978550,25200,25200,25200,25200,1
20231123,142900,302953350,25200,25200,25200,25200,3
20231123,142800,302877750,25200,25250,25300,25200,26
20231123,142700,302220900,25200,25200,25200,25200,1
20231123,142600,302195700,25250,25250,25250,25200,47
20231123,142500,301009300,25300,25200,25300,25200,7
20231123,142400,300832400,25200,25200,25200,25200,10
20231123,142300,300580400,25200,25300,25300,25200,1803
20231123,142200,255137950,25250,25250,25250,25250,7
20231123,142100,254961200,25250,25250,25250,25250,11
20231123,142000,254683450,25250,25300,25300,25250,3
20231123,141900,254607650,25250,25250,25250,25250,23
20231123,141800,254026900,25250,25250,25250,25250,1
20231123,141700,254001650,25250,25300,25300,25250,7
20231123,141600,253824650,25250,25250,25250,25250,14
20231123,141500,253471150,25250,25250,25250,25250,1
20231123,141400,253445900,25250,25250,25250,25250,10
20231123,141300,253193400,25250,25250,25250,25250,6
20231123,141200,253041900,25250,25250,25250,25250,7
20231123,141100,252865150,25250,25250,25250,25250,18
20231123,141000,252410650,25250,25250,25250,25250,4
20231123,140900,252309650,25250,25300,25300,25250,17
20231123,140800,251880200,25250,25250,25250,25250,0
20231123,140700,251880200,25250,25250,25250,25250,62
20231123,140600,250314700,25250,25250,25250,25250,95
20231123,140500,247915950,25250,25250,25250,25250,5
20231123,140400,247789700,25250,25250,25250,25250,8
20231123,140300,247587700,25250,25250,25250,25250,2
20231123,140200,247537200,25250,25250,25250,25250,15
20231123,140100,247158450,25250,25250,25250,25250,7
20231123,140000,246981700,25250,25250,25250,25250,0
20231123,135900,246981700,25250,25250,25250,25250,18
20231123,135800,246527200,25300,25250,25300,25250,3
20231123,135700,246451400,25250,25250,25250,25250,7
20231123,135600,246274650,25250,25250,25250,25250,1
20231123,135500,246249400,25250,25250,25250,25250,7
20231123,135400,246072650,25250,25250,25250,25250,10
20231123,135300,245820150,25250,25250,25250,25250,0
20231123,135200,245820150,25250,25250,25250,25250,19
20231123,135100,245340400,25250,25250,25250,25250,1
20231123,135000,245315150,25250,25250,25250,25250,9
20231123,134900,245087900,25250,25250,25250,25250,0
20231123,134800,245087900,25250,25250,25250,25250,4
20231123,134700,244986900,25250,25250,25350,25250,288
20231123,134600,237705100,25250,25200,25250,25200,4
20231123,134500,237604150,25200,25200,25200,25200,16
20231123,134400,237200950,25200,25200,25200,25200,1
20231123,134300,237175750,25250,25250,25250,25250,58
20231123,134200,235711250,25250,25250,25250,25250,14
20231123,134100,235357750,25250,25300,25300,25250,60
20231123,134000,233839800,25300,25300,25300,25300,7
20231123,133900,233662700,25300,25300,25300,25300,290
20231123,133800,226325700,25250,25250,25250,25250,8
20231123,133700,226123700,25250,25250,25250,25250,16
20231123,133600,225719700,25250,25250,25250,25250,0
20231123,133500,225719700,25250,25250,25250,25250,174
20231123,133400,221326200,25250,25250,25250,25250,1
20231123,133300,221300950,25250,25250,25250,25250,159
20231123,133200,217286200,25250,25250,25250,25250,7
20231123,133100,217109450,25250,25250,25250,25250,300
20231123,133000,209534450,25250,25250,25250,25250,209
20231123,132900,204257200,25250,25250,25250,25250,1
20231123,132800,204231950,25250,25250,25250,25250,14
20231123,132700,203878450,25250,25250,25250,25250,1
20231123,132600,203853200,25250,25250,25250,25250,2
20231123,132500,203802700,25250,25250,25250,25250,14
20231123,132400,203449200,25250,25250,25250,25250,0
20231123,132300,203449200,25250,25250,25250,25250,8
20231123,132200,203247200,25250,25250,25250,25250,5
20231123,132100,203120950,25250,25250,25250,25250,0
20231123,132000,203120950,25250,25300,25300,25250,117
20231123,131900,200161250,25250,25250,25250,25250,3
20231123,131800,200085500,25250,25250,25250,25250,13
20231123,131700,199757250,25250,25250,25250,25250,43
20231123,131600,198671500,25250,25250,25250,25250,11
20231123,131500,198393750,25250,25250,25250,25250,8
20231123,131400,198191750,25250,25250,25250,25250,0
20231123,131300,198191750,25250,25250,25250,25250,22
20231123,131200,197636250,25250,25250,25250,25250,2
20231123,131100,197585750,25250,25250,25250,25250,15
20231123,131000,197207000,25250,25250,25250,25250,189
20231123,130900,192434750,25250,25250,25250,25250,2
20231123,130800,192384250,25250,25250,25250,25250,15
20231123,130700,192005500,25250,25250,25250,25250,0
20231123,130600,192005500,25250,25250,25250,25250,8
20231123,130500,191803500,25250,25250,25250,25250,6
20231123,130400,191652000,25250,25250,25300,25250,11
20231123,130300,191374200,25250,25250,25250,25250,1
20231123,130200,191348950,25300,25300,25300,25300,110
20231123,130100,188565950,25300,25300,25300,25300,14
20231123,130000,188211750,25300,25300,25300,25300,1
20231123,125900,188186450,25300,25250,25300,25250,109
20231123,125800,185429150,25250,25250,25250,25250,7
20231123,125700,185252400,25250,25250,25250,25250,2
20231123,125600,185201900,25250,25250,25250,25250,8
20231123,125500,184999900,25250,25250,25250,25250,0
20231123,125400,184999900,25250,25250,25250,25250,15
20231123,125300,184621150,25250,25250,25250,25250,2
20231123,125200,184570650,25250,25250,25250,25250,33
20231123,125100,183737400,25250,25250,25250,25250,18
20231123,125000,183282900,25250,25250,25250,25250,2
20231123,124900,183232400,25250,25250,25250,25250,9
20231123,124800,183005150,25250,25250,25250,25250,16
20231123,124700,182601150,25250,25250,25250,25250,9
20231123,124600,182373900,25250,25250,25250,25250,3
20231123,124500,182298150,25250,25250,25250,25250,0
20231123,124400,182298150,25250,25250,25250,25250,13
20231123,124300,181969900,25250,25250,25250,25250,2
20231123,124200,181919400,25250,25250,25250,25250,9
20231123,124100,181692150,25250,25250,25250,25250,24
20231123,124000,181086150,25250,25250,25250,25250,152
20231123,123900,177248150,25250,25250,25300,25250,16
20231123,123800,176843800,25250,25250,25250,25250,1
20231123,123700,176818550,25250,25250,25250,25250,15
20231123,123600,176439800,25250,25250,25250,25250,1
20231123,123500,176414550,25250,25250,25250,25250,0
20231123,123400,176414550,25250,25250,25250,25250,15
20231123,123300,176035800,25250,25250,25250,25250,1
20231123,123200,176010550,25250,25300,25300,25250,4
20231123,123100,175909400,25300,25300,25300,25300,33
20231123,123000,175074500,25300,25300,25300,25300,9
20231123,122900,174846800,25300,25300,25300,25300,1
20231123,122800,174821500,25300,25300,25300,25300,0
20231123,122700,174821500,25300,25300,25300,25300,15
20231123,122600,174442000,25300,25300,25300,25300,0
20231123,122500,174442000,25300,25300,25300,25300,9
20231123,122400,174214300,25300,25300,25300,25300,6
20231123,122300,174062500,25300,25350,25350,25300,3
20231123,122200,173986550,25300,25300,25300,25300,7
20231123,122100,173809450,25300,25300,25300,25300,7
20231123,122000,173632350,25300,25300,25350,25300,72
20231123,121900,171810700,25300,25300,25300,25300,3
20231123,121800,171734800,25250,25300,25300,25250,4
20231123,121700,171633650,25300,25300,25300,25300,8
20231123,121600,171431250,25300,25300,25300,25300,1
20231123,121500,171405950,25300,25300,25300,25300,13
20231123,121400,171077050,25300,25300,25300,25300,8
20231123,121300,170874650,25300,25300,25300,25300,8
20231123,121200,170672250,25300,25300,25300,25300,2
20231123,121100,170621650,25300,25300,25300,25300,1
20231123,121000,170596350,25300,25300,25300,25300,16
20231123,120900,170191550,25300,25300,25300,25300,1
20231123,120800,170166250,25300,25300,25300,25300,8
20231123,120700,169963850,25300,25300,25300,25300,8
20231123,120600,169761450,25300,25300,25300,25300,0
20231123,120500,169761450,25300,25350,25350,25300,9
20231123,120400,169533700,25300,25300,25300,25300,6
20231123,120300,169381900,25300,25300,25350,25300,10
20231123,120200,169128850,25300,25300,25300,25300,0
20231123,120100,169128850,25300,25300,25300,25300,3
20231123,120000,169052950,25300,25300,25350,25300,15
20231123,115900,168673400,25300,25300,25300,25300,6
20231123,115800,168521600,25250,25250,25250,25250,10
20231123,115700,168269100,25250,25250,25250,25250,0
20231123,115600,168269100,25250,25250,25250,25250,17
20231123,115500,167839850,25250,25250,25250,25250,1
20231123,115400,167814600,25250,25300,25300,25250,7
20231123,115300,167637550,25250,25300,25300,25250,8
20231123,115200,167435500,25250,25250,25250,25250,1
20231123,115100,167410250,25300,25250,25300,25250,20
20231123,115000,166904700,25250,25250,25250,25250,8
20231123,114900,166702700,25250,25250,25250,25250,1
20231123,114800,166677450,25250,25250,25250,25250,8
20231123,114700,166475450,25300,25300,25300,25300,15
20231123,114600,166095950,25300,25300,25300,25300,8
20231123,114500,165893550,25300,25300,25300,25300,2
20231123,114400,165842950,25300,25300,25300,25300,5
20231123,114300,165716450,25300,25300,25300,25300,8
20231123,114200,165514050,25300,25300,25300,25300,1
20231123,114100,165488750,25300,25300,25300,25300,9
20231123,114000,165261050,25300,25300,25300,25300,6
20231123,113900,165109250,25300,25300,25300,25300,9
20231123,113800,164881550,25300,25300,25350,25300,3
20231123,113700,164805600,25300,25300,25300,25300,0
20231123,113600,164805600,25300,25300,25400,25300,32
20231123,113500,163995800,25400,25300,25400,25300,4
20231123,113400,163894300,25300,25300,25300,25300,9
20231123,113300,163666600,25350,25350,25350,25350,40
20231123,113200,162652600,25300,25300,25300,25300,2
20231123,113100,162602000,25300,25300,25300,25300,8
20231123,113000,162399600,25300,25300,25300,25300,6
20231123,112900,162247800,25300,25300,25300,25300,9
20231123,112800,162020100,25300,25300,25300,25300,2
20231123,112700,161969500,25300,25300,25300,25300,1
20231123,112600,161944200,25300,25300,25300,25300,7
20231123,112500,161767100,25300,25300,25300,25300,1
20231123,112400,161741800,25300,25350,25350,25300,134
20231123,112300,158345350,25350,25400,25400,25350,5
20231123,112200,158218550,25350,25350,25350,25350,8
20231123,112100,158015750,25400,25350,25400,25350,9
20231123,112000,157787550,25350,25250,25350,25250,2
20231123,111900,157736950,25250,25400,25400,25250,123
20231123,111800,154614100,25400,25350,25400,25350,383
20231123,111700,144904900,25250,25250,25250,25250,9
20231123,111600,144677650,25250,25250,25350,25250,174
20231123,111500,140267000,25300,25300,25300,25300,6
20231123,111400,140115200,25300,25250,25300,25250,115
20231123,111300,137206850,25200,25250,25300,25200,87
20231123,111200,135006150,25200,25200,25200,25200,15
20231123,111100,134628150,25200,25200,25200,25200,0
20231123,111000,134628150,25200,25200,25200,25200,9
20231123,110900,134401350,25200,25200,25200,25200,2
20231123,110800,134350950,25250,25250,25250,25250,25
20231123,110700,133719700,25200,25200,25200,25200,14
20231123,110600,133366900,25200,25200,25200,25200,2
20231123,110500,133316500,25200,25200,25200,25200,8
20231123,110400,133114900,25250,25250,25250,25250,0
20231123,110300,133114900,25250,25200,25250,25200,6
20231123,110200,132963450,25200,25200,25200,25200,9
20231123,110100,132736650,25200,25200,25200,25200,1
20231123,110000,132711450,25250,25200,25250,25200,14
20231123,105900,132358350,25250,25200,25300,25200,4
20231123,105800,132257400,25200,25200,25200,25200,1
20231123,105700,132232200,25200,25250,25250,25200,13
20231123,105600,131904300,25200,25300,25300,25200,152
20231123,105500,128060900,25200,25200,25200,25200,10
20231123,105400,127808900,25200,25200,25200,25200,1
20231123,105300,127783700,25250,25250,25250,25250,14
20231123,105200,127430200,25250,25250,25250,25250,82
20231123,105100,125359700,25200,25200,25200,25200,18
20231123,105000,124906100,25250,25250,25250,25250,34
20231123,104900,124047600,25250,25250,25250,25250,0
20231123,104800,124047600,25250,25250,25250,25250,9
20231123,104700,123820350,25250,25200,25250,25200,163
20231123,104600,119704650,25200,25200,25200,25200,7
20231123,104500,119528250,25200,25200,25200,25200,8
20231123,104400,119326650,25250,25200,25250,25200,39
20231123,104300,118341950,25250,25250,25250,25250,17
20231123,104200,117912700,25300,25300,25300,25300,2
20231123,104100,117862100,25250,25250,25250,25250,0
20231123,104000,117862100,25250,25250,25250,25250,17
20231123,103900,117432850,25250,25250,25250,25250,0
20231123,103800,117432850,25250,25250,25250,25250,8
20231123,103700,117230850,25300,25250,25300,25250,12
20231123,103600,116927750,25200,25250,25250,25200,278
20231123,103500,109910350,25300,25300,25300,25300,0
20231123,103400,109910350,25300,25300,25300,25300,28
20231123,103300,109201950,25250,25250,25250,25250,16
20231123,103200,108797950,25250,25250,25250,25250,1
20231123,103100,108772700,25250,25250,25250,25250,7
20231123,103000,108595950,25250,25250,25250,25250,1
20231123,102900,108570700,25250,25250,25250,25250,8
20231123,102800,108368700,25250,25250,25250,25250,8
20231123,102700,108166700,25250,25250,25250,25250,16
20231123,102600,107762700,25250,25250,25250,25250,15
20231123,102500,107383950,25250,25250,25250,25250,1
20231123,102400,107358700,25250,25250,25250,25250,185
20231123,102300,102687450,25250,25250,25250,25250,8
20231123,102200,102485450,25250,25250,25250,25250,15
20231123,102100,102106700,25250,25250,25250,25250,16
20231123,102000,101702700,25250,25300,25300,25250,82
20231123,101900,99628150,25300,25300,25300,25250,161
20231123,101800,95555150,25350,25300,25350,25300,5
20231123,101700,95428550,25300,25300,25300,25300,1
20231123,101600,95403250,25300,25400,25400,25300,85
20231123,101500,93249100,25350,25300,25350,25300,325
20231123,101400,85010450,25350,25350,25350,25300,18
20231123,101300,84554850,25300,25300,25300,25300,191
20231123,101200,79722550,25250,25300,25300,25250,306
20231123,101100,71995750,25250,25250,25250,25250,11
20231123,101000,71718000,25300,25300,25300,25300,7
20231123,100900,71540900,25250,25250,25250,25250,15
20231123,100800,71162150,25250,25200,25250,25200,15
20231123,100700,70783450,25250,25200,25250,25200,108
20231123,100600,68061500,25250,25250,25300,25250,45
20231123,100500,66925200,25250,25250,25250,25250,0
20231123,100400,66925200,25250,25250,25250,25200,9
20231123,100300,66698000,25200,25250,25250,25200,8
20231123,100200,66496100,25250,25250,25250,25250,7
20231123,100100,66319350,25250,25250,25250,25250,1
20231123,100000,66294100,25250,25250,25250,25200,4
20231123,095900,66193150,25250,25300,25300,25250,15
20231123,095800,65814350,25250,25250,25250,25250,1
20231123,095700,65789100,25250,25250,25250,25250,7
20231123,095600,65612350,25200,25250,25250,25200,9
20231123,095500,65385150,25250,25200,25250,25200,4
20231123,095400,65284200,25250,25250,25250,25250,5
20231123,095300,65157950,25250,25200,25250,25200,9
20231123,095200,64930750,25200,25200,25200,25200,8
20231123,095100,64729150,25200,25300,25300,25200,2
20231123,095000,64678650,25300,25200,25300,25200,8
20231123,094900,64476550,25200,25150,25300,25150,33
20231123,094800,63644900,25150,25150,25200,25150,108
20231123,094700,60928350,25200,25200,25200,25200,3
20231123,094600,60852750,25200,25150,25200,25150,8
20231123,094500,60651250,25150,25150,25150,25150,17
20231123,094400,60223700,25150,25150,25150,25150,0
20231123,094300,60223700,25150,25150,25150,25150,0
20231123,094200,60223700,25150,25150,25150,25150,15
20231123,094100,59846450,25150,25150,25150,25150,1
20231123,094000,59821300,25200,25150,25200,25150,453
20231123,093900,48406050,25150,25150,25150,25150,314
20231123,093800,40508950,25100,25150,25150,25100,541
20231123,093700,26906100,25150,25200,25200,25150,562
20231123,093600,12744100,25200,25200,25200,25200,0
20231123,093500,12744100,25200,25200,25200,25200,8
20231123,093400,12542500,25200,25200,25200,25200,3
20231123,093300,12466900,25300,25200,25300,25200,2
20231123,093200,12416400,25200,25200,25200,25200,9
20231123,093100,12189600,25200,25300,25300,25200,2
20231123,093000,12139100,25200,25200,25200,25200,9
20231123,092900,11912300,25200,25200,25200,25200,1
20231123,092800,11887100,25200,25200,25200,25200,18
20231123,092700,11433500,25200,25200,25200,25200,2
20231123,092600,11383100,25200,25200,25200,25200,0
20231123,092500,11383100,25200,25200,25200,25200,9
20231123,092400,11156300,25200,25200,25200,25200,4
20231123,092300,11055500,25200,25200,25200,25200,54
20231123,092200,9694700,25200,25200,25200,25200,1
20231123,092100,9669500,25200,25200,25200,25200,0
20231123,092000,9669500,25200,25250,25250,25200,12
20231123,091900,9366950,25200,25200,25200,25200,2
20231123,091800,9316550,25200,25200,25200,25200,9
20231123,091700,9089750,25250,25250,25250,25250,0
20231123,091600,9089750,25250,25250,25250,25250,143
20231123,091500,5479000,25250,25250,25250,25250,0
20231123,091400,5479000,25250,25250,25250,25250,46
20231123,091300,4317500,25250,25250,25250,25250,7
20231123,091200,4140750,25250,25250,25250,25250,4
20231123,091100,4039750,25250,25250,25250,25250,0
20231123,091000,4039750,25250,25250,25250,25250,117
20231123,090900,1085500,25250,25250,25250,25250,0
20231123,090800,1085500,25250,25250,25250,25250,4
20231123,090700,984500,25250,25250,25250,25250,0
20231123,090600,984500,25250,25250,25250,25250,0
20231123,090500,984500,25250,25250,25250,25250,0
20231123,090400,984500,25250,25250,25250,25250,7
20231123,090300,807750,25200,25200,25200,25200,0
20231123,090200,807750,25200,25200,25200,25200,9
20231123,090100,580950,25300,25300,25300,25300,1
20231123,090000,555650,25300,25250,25300,25250,22