KissMeData/033270/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,191400,425555350,25100,25100,25100,25100,496
20231124,191300,425555350,25100,25100,25100,25100,0
20231124,191200,425555350,25100,25100,25100,25100,0
20231124,191100,425555350,25100,25100,25100,25100,0
20231124,191000,425555350,25100,25100,25100,25100,0
20231124,190900,425555350,25100,25100,25100,25100,0
20231124,190800,425555350,25100,25100,25100,25100,0
20231124,190700,425555350,25100,25100,25100,25100,0
20231124,190600,425555350,25100,25100,25100,25100,0
20231124,190500,425555350,25100,25100,25100,25100,0
20231124,190400,425555350,25100,25100,25100,25100,0
20231124,190300,425555350,25100,25100,25100,25100,0
20231124,190200,425555350,25100,25100,25100,25100,0
20231124,190100,425555350,25100,25100,25100,25100,0
20231124,190000,425555350,25100,25100,25100,25100,0
20231124,185900,425555350,25100,25100,25100,25100,0
20231124,185800,425555350,25100,25100,25100,25100,0
20231124,185700,425555350,25100,25100,25100,25100,0
20231124,185600,425555350,25100,25100,25100,25100,0
20231124,185500,425555350,25100,25100,25100,25100,0
20231124,185400,425555350,25100,25100,25100,25100,0
20231124,185300,425555350,25100,25100,25100,25100,0
20231124,185200,425555350,25100,25100,25100,25100,0
20231124,185100,425555350,25100,25100,25100,25100,0
20231124,185000,425555350,25100,25100,25100,25100,0
20231124,184900,425555350,25100,25100,25100,25100,0
20231124,184800,425555350,25100,25100,25100,25100,0
20231124,184700,425555350,25100,25100,25100,25100,0
20231124,184600,425555350,25100,25100,25100,25100,0
20231124,184500,425555350,25100,25100,25100,25100,0
20231124,184400,425555350,25100,25100,25100,25100,496
20231124,184300,425555350,25100,25100,25100,25100,0
20231124,184200,425555350,25100,25100,25100,25100,0
20231124,184100,425555350,25100,25100,25100,25100,0
20231124,184000,425555350,25100,25100,25100,25100,0
20231124,183900,425555350,25100,25100,25100,25100,0
20231124,183800,425555350,25100,25100,25100,25100,0
20231124,183700,425555350,25100,25100,25100,25100,0
20231124,183600,425555350,25100,25100,25100,25100,0
20231124,183500,425555350,25100,25100,25100,25100,0
20231124,183400,425555350,25100,25100,25100,25100,0
20231124,183300,425555350,25100,25100,25100,25100,0
20231124,183200,425555350,25100,25100,25100,25100,0
20231124,183100,425555350,25100,25100,25100,25100,0
20231124,183000,425555350,25100,25100,25100,25100,0
20231124,182900,425555350,25100,25100,25100,25100,0
20231124,182800,425555350,25100,25100,25100,25100,0
20231124,182700,425555350,25100,25100,25100,25100,0
20231124,182600,425555350,25100,25100,25100,25100,0
20231124,182500,425555350,25100,25100,25100,25100,0
20231124,182400,425555350,25100,25100,25100,25100,0
20231124,182300,425555350,25100,25100,25100,25100,0
20231124,182200,425555350,25100,25100,25100,25100,0
20231124,182100,425555350,25100,25100,25100,25100,0
20231124,182000,425555350,25100,25100,25100,25100,0
20231124,181900,425555350,25100,25100,25100,25100,0
20231124,181800,425555350,25100,25100,25100,25100,0
20231124,181700,425555350,25100,25100,25100,25100,0
20231124,181600,425555350,25100,25100,25100,25100,0
20231124,181500,425555350,25100,25100,25100,25100,0
20231124,181400,425555350,25100,25100,25100,25100,496
20231124,181300,425555350,25100,25100,25100,25100,0
20231124,181200,425555350,25100,25100,25100,25100,0
20231124,181100,425555350,25100,25100,25100,25100,0
20231124,181000,425555350,25100,25100,25100,25100,0
20231124,180900,425555350,25100,25100,25100,25100,0
20231124,180800,425555350,25100,25100,25100,25100,0
20231124,180700,425555350,25100,25100,25100,25100,0
20231124,180600,425555350,25100,25100,25100,25100,0
20231124,180500,425555350,25100,25100,25100,25100,0
20231124,180400,425555350,25100,25100,25100,25100,0
20231124,180300,425555350,25100,25100,25100,25100,0
20231124,180200,425555350,25100,25100,25100,25100,0
20231124,180100,425555350,25100,25100,25100,25100,0
20231124,180000,425555350,25100,25100,25100,25100,0
20231124,175900,425555350,25100,25100,25100,25100,0
20231124,175800,425555350,25100,25100,25100,25100,0
20231124,175700,425555350,25100,25100,25100,25100,0
20231124,175600,425555350,25100,25100,25100,25100,0
20231124,175500,425555350,25100,25100,25100,25100,0
20231124,175400,425555350,25100,25100,25100,25100,0
20231124,175300,425555350,25100,25100,25100,25100,0
20231124,175200,425555350,25100,25100,25100,25100,0
20231124,175100,425555350,25100,25100,25100,25100,0
20231124,175000,425555350,25100,25100,25100,25100,0
20231124,174900,425555350,25100,25100,25100,25100,0
20231124,174800,425555350,25100,25100,25100,25100,0
20231124,174700,425555350,25100,25100,25100,25100,0
20231124,174600,425555350,25100,25100,25100,25100,0
20231124,174500,425555350,25100,25100,25100,25100,0
20231124,174400,425555350,25100,25100,25100,25100,496
20231124,174300,425555350,25100,25100,25100,25100,0
20231124,174200,425555350,25100,25100,25100,25100,0
20231124,174100,425555350,25100,25100,25100,25100,0
20231124,174000,425555350,25100,25100,25100,25100,0
20231124,173900,425555350,25100,25100,25100,25100,0
20231124,173800,425555350,25100,25100,25100,25100,0
20231124,173700,425555350,25100,25100,25100,25100,0
20231124,173600,425555350,25100,25100,25100,25100,0
20231124,173500,425555350,25100,25100,25100,25100,0
20231124,173400,425555350,25100,25100,25100,25100,0
20231124,173300,425555350,25100,25100,25100,25100,0
20231124,173200,425555350,25100,25100,25100,25100,0
20231124,173100,425555350,25100,25100,25100,25100,0
20231124,173000,425555350,25100,25100,25100,25100,0
20231124,172900,425555350,25100,25100,25100,25100,0
20231124,172800,425555350,25100,25100,25100,25100,0
20231124,172700,425555350,25100,25100,25100,25100,0
20231124,172600,425555350,25100,25100,25100,25100,0
20231124,172500,425555350,25100,25100,25100,25100,0
20231124,172400,425555350,25100,25100,25100,25100,0
20231124,172300,425555350,25100,25100,25100,25100,0
20231124,172200,425555350,25100,25100,25100,25100,0
20231124,172100,425555350,25100,25100,25100,25100,0
20231124,172000,425555350,25100,25100,25100,25100,0
20231124,171900,425555350,25100,25100,25100,25100,0
20231124,171800,425555350,25100,25100,25100,25100,0
20231124,171700,425555350,25100,25100,25100,25100,0
20231124,171600,425555350,25100,25100,25100,25100,0
20231124,171500,425555350,25100,25100,25100,25100,0
20231124,171400,425555350,25100,25100,25100,25100,496
20231124,171300,425555350,25100,25100,25100,25100,0
20231124,171200,425555350,25100,25100,25100,25100,0
20231124,171100,425555350,25100,25100,25100,25100,0
20231124,171000,425555350,25100,25100,25100,25100,0
20231124,170900,425555350,25100,25100,25100,25100,0
20231124,170800,425555350,25100,25100,25100,25100,0
20231124,170700,425555350,25100,25100,25100,25100,0
20231124,170600,425555350,25100,25100,25100,25100,0
20231124,170500,425555350,25100,25100,25100,25100,0
20231124,170400,425555350,25100,25100,25100,25100,0
20231124,170300,425555350,25100,25100,25100,25100,0
20231124,170200,425555350,25100,25100,25100,25100,0
20231124,170100,425555350,25100,25100,25100,25100,0
20231124,170000,425555350,25100,25100,25100,25100,0
20231124,165900,425555350,25100,25100,25100,25100,0
20231124,165800,425555350,25100,25100,25100,25100,0
20231124,165700,425555350,25100,25100,25100,25100,0
20231124,165600,425555350,25100,25100,25100,25100,0
20231124,165500,425555350,25100,25100,25100,25100,0
20231124,165400,425555350,25100,25100,25100,25100,0
20231124,165300,425555350,25100,25100,25100,25100,0
20231124,165200,425555350,25100,25100,25100,25100,0
20231124,165100,425555350,25100,25100,25100,25100,0
20231124,165000,425555350,25100,25100,25100,25100,0
20231124,164900,425555350,25100,25100,25100,25100,0
20231124,164800,425555350,25100,25100,25100,25100,0
20231124,164700,425555350,25100,25100,25100,25100,0
20231124,164600,425555350,25100,25100,25100,25100,0
20231124,164500,425555350,25100,25100,25100,25100,0
20231124,164400,425555350,25100,25100,25100,25100,496
20231124,164300,425555350,25100,25100,25100,25100,0
20231124,164200,425555350,25100,25100,25100,25100,0
20231124,164100,425555350,25100,25100,25100,25100,0
20231124,164000,425555350,25100,25100,25100,25100,0
20231124,163900,425555350,25100,25100,25100,25100,0
20231124,163800,425555350,25100,25100,25100,25100,0
20231124,163700,425555350,25100,25100,25100,25100,0
20231124,163600,425555350,25100,25100,25100,25100,0
20231124,163500,425555350,25100,25100,25100,25100,0
20231124,163400,425555350,25100,25100,25100,25100,0
20231124,163300,425555350,25100,25100,25100,25100,0
20231124,163200,425555350,25100,25100,25100,25100,0
20231124,163100,425555350,25100,25100,25100,25100,0
20231124,163000,425555350,25100,25100,25100,25100,0
20231124,162900,425555350,25100,25100,25100,25100,0
20231124,162800,425555350,25100,25100,25100,25100,0
20231124,162700,425555350,25100,25100,25100,25100,0
20231124,162600,425555350,25100,25100,25100,25100,0
20231124,162500,425555350,25100,25100,25100,25100,0
20231124,162400,425555350,25100,25100,25100,25100,0
20231124,162300,425555350,25100,25100,25100,25100,0
20231124,162200,425555350,25100,25100,25100,25100,0
20231124,162100,425555350,25100,25100,25100,25100,0
20231124,162000,425555350,25100,25100,25100,25100,0
20231124,161900,425555350,25100,25100,25100,25100,0
20231124,161800,425555350,25100,25100,25100,25100,0
20231124,161700,425555350,25100,25100,25100,25100,0
20231124,161600,425555350,25100,25100,25100,25100,0
20231124,161500,425555350,25100,25100,25100,25100,0
20231124,161400,425555350,25100,25100,25100,25100,496
20231124,161300,425555350,25100,25100,25100,25100,0
20231124,161200,425555350,25100,25100,25100,25100,0
20231124,161100,425555350,25100,25100,25100,25100,0
20231124,161000,425555350,25100,25100,25100,25100,0
20231124,160900,425555350,25100,25100,25100,25100,0
20231124,160800,425555350,25100,25100,25100,25100,0
20231124,160700,425555350,25100,25100,25100,25100,0
20231124,160600,425555350,25100,25100,25100,25100,0
20231124,160500,425555350,25100,25100,25100,25100,0
20231124,160400,425555350,25100,25100,25100,25100,0
20231124,160300,425555350,25100,25100,25100,25100,0
20231124,160200,425555350,25100,25100,25100,25100,0
20231124,160100,425555350,25100,25100,25100,25100,0
20231124,160000,425555350,25100,25100,25100,25100,0
20231124,155900,425555350,25100,25100,25100,25100,0
20231124,155800,425555350,25100,25100,25100,25100,0
20231124,155700,425555350,25100,25100,25100,25100,0
20231124,155600,425555350,25100,25100,25100,25100,0
20231124,155500,425555350,25100,25100,25100,25100,0
20231124,155400,425555350,25100,25100,25100,25100,0
20231124,155300,425555350,25100,25100,25100,25100,0
20231124,155200,425555350,25100,25100,25100,25100,0
20231124,155100,425555350,25100,25100,25100,25100,0
20231124,155000,425555350,25100,25100,25100,25100,0
20231124,154900,425555350,25100,25100,25100,25100,0
20231124,154800,425555350,25100,25100,25100,25100,0
20231124,154700,425555350,25100,25100,25100,25100,0
20231124,154600,425555350,25100,25100,25100,25100,0
20231124,154500,425555350,25100,25100,25100,25100,0
20231124,154400,425555350,25100,25100,25100,25100,496
20231124,154300,425555350,25100,25100,25100,25100,0
20231124,154200,425555350,25100,25100,25100,25100,0
20231124,154100,425555350,25100,25100,25100,25100,0
20231124,154000,425555350,25100,25100,25100,25100,0
20231124,153900,425555350,25100,25100,25100,25100,0
20231124,153800,425555350,25100,25100,25100,25100,0
20231124,153700,425555350,25100,25100,25100,25100,0
20231124,153600,425555350,25100,25100,25100,25100,0
20231124,153500,425555350,25100,25100,25100,25100,0
20231124,153400,425555350,25100,25100,25100,25100,0
20231124,153300,425555350,25100,25100,25100,25100,0
20231124,153200,425555350,25100,25100,25100,25100,0
20231124,153100,425555350,25100,25100,25100,25100,0
20231124,153000,425555350,25100,25100,25100,25100,496
20231124,152900,413105750,25050,25050,25050,25050,0
20231124,152800,413105750,25050,25050,25050,25050,0
20231124,152700,413105750,25050,25050,25050,25050,0
20231124,152600,413105750,25050,25050,25050,25050,0
20231124,152500,413105750,25050,25050,25050,25050,0
20231124,152400,413105750,25050,25050,25050,25050,0
20231124,152300,413105750,25050,25050,25050,25050,0
20231124,152200,413105750,25050,25050,25050,25050,0
20231124,152100,413105750,25050,25050,25050,25050,0
20231124,152000,413105750,25050,25050,25050,25050,0
20231124,151900,413105750,25050,25150,25150,25050,338
20231124,151800,404610850,25100,25100,25100,25100,2
20231124,151700,404560650,25100,25150,25150,25100,11
20231124,151600,404284050,25150,25100,25150,25100,4
20231124,151500,404183500,25100,25100,25100,25100,7
20231124,151400,404007800,25050,25050,25050,25050,5
20231124,151300,403882550,25050,25050,25050,25050,53
20231124,151200,402554900,25050,25050,25050,25050,61
20231124,151100,401026850,25050,25050,25050,25050,1
20231124,151000,401001800,25050,25050,25050,25050,28
20231124,150900,400300400,25050,25050,25050,25050,2
20231124,150800,400250300,25050,25050,25050,25050,6
20231124,150700,400100000,25100,25100,25100,25100,3
20231124,150600,400024700,25050,25050,25050,25050,162
20231124,150500,395966600,25050,25050,25050,25050,0
20231124,150400,395966600,25050,25050,25050,25050,1
20231124,150300,395941550,25050,25050,25050,25050,5
20231124,150200,395816300,25050,25050,25050,25050,2
20231124,150100,395766200,25050,25050,25050,25050,5
20231124,150000,395640950,25050,25050,25050,25050,1
20231124,145900,395615900,25050,25050,25050,25050,47
20231124,145800,394438550,25050,25050,25050,25050,1
20231124,145700,394413500,25100,25050,25100,25050,13
20231124,145600,394087500,25050,25050,25050,25050,0
20231124,145500,394087500,25050,25050,25100,25050,9
20231124,145400,393861850,25050,25050,25100,25050,3
20231124,145300,393786650,25050,25050,25050,25050,1
20231124,145200,393761600,25050,25100,25100,25050,13
20231124,145100,393435750,25100,25100,25100,25100,2
20231124,145000,393385550,25050,25100,25100,25050,11
20231124,144900,393109750,25100,25100,25100,25100,150
20231124,144800,389344750,25100,25050,25100,25050,8
20231124,144700,389144300,25050,25050,25050,25050,1
20231124,144600,389119250,25050,25050,25050,25050,4
20231124,144500,389019050,25050,25050,25050,25050,1
20231124,144400,388994000,25050,25100,25150,25050,7
20231124,144300,388818450,25100,25100,25100,25100,64
20231124,144200,387212050,25200,25200,25200,25200,2
20231124,144100,387161650,25100,25150,25150,25100,8
20231124,144000,386960700,25100,25100,25100,25100,0
20231124,143900,386960700,25100,25100,25100,25100,212
20231124,143800,381639500,25150,25150,25150,25150,2
20231124,143700,381589200,25150,25150,25150,25150,5
20231124,143600,381463450,25200,25200,25200,25200,2
20231124,143500,381413050,25150,25200,25200,25150,73
20231124,143400,379577050,25200,25200,25200,25200,2
20231124,143300,379526650,25250,25200,25250,25200,5
20231124,143200,379400450,25150,25150,25150,25150,5
20231124,143100,379274700,25250,25250,25250,25250,4
20231124,143000,379173700,25250,25150,25250,25150,7
20231124,142900,378997450,25150,25150,25150,25150,1
20231124,142800,378972300,25150,25200,25200,25150,6
20231124,142700,378821350,25150,25200,25200,25150,3
20231124,142600,378745800,25150,25150,25150,25150,5
20231124,142500,378620050,25200,25200,25250,25200,5
20231124,142400,378493950,25200,25150,25200,25150,6
20231124,142300,378342950,25200,25150,25200,25150,3
20231124,142200,378267400,25150,25200,25200,25150,3
20231124,142100,378191900,25150,25200,25200,25150,6
20231124,142000,378040900,25150,25150,25150,25150,1
20231124,141900,378015750,25150,25150,25200,25150,8
20231124,141800,377814450,25200,25150,25200,25150,3
20231124,141700,377738900,25150,25200,25200,25150,16
20231124,141600,377336450,25150,25150,25150,25150,2
20231124,141500,377286150,25150,25150,25150,25150,5
20231124,141400,377160400,25150,25150,25150,25150,0
20231124,141300,377160400,25150,25200,25200,25150,5
20231124,141200,377034450,25200,25200,25200,25200,2
20231124,141100,376984050,25200,25200,25250,25200,5
20231124,141000,376858000,25200,25250,25250,25150,17
20231124,140900,376429200,25200,25200,25200,25200,1
20231124,140800,376404000,25250,25200,25250,25150,7
20231124,140700,376227700,25200,25150,25200,25150,2
20231124,140600,376177350,25200,25150,25200,25150,8
20231124,140500,375976100,25200,25200,25200,25200,72
20231124,140400,374161700,25150,25150,25200,25150,7
20231124,140300,373985600,25200,25150,25200,25150,3
20231124,140200,373910050,25150,25150,25150,25150,1
20231124,140100,373884900,25150,25150,25150,25150,5
20231124,140000,373759150,25150,25150,25150,25150,2
20231124,135900,373708850,25150,25200,25200,25150,8
20231124,135800,373507550,25200,25200,25200,25200,35
20231124,135700,372625550,25200,25150,25200,25150,8
20231124,135600,372424300,25200,25200,25200,25200,1
20231124,135500,372399100,25150,25150,25150,25150,4
20231124,135400,372298500,25150,25150,25150,25150,2
20231124,135300,372248200,25150,25150,25150,25150,4
20231124,135200,372147600,25150,25150,25150,25150,1
20231124,135100,372122450,25150,25150,25150,25150,2
20231124,135000,372072150,25150,25200,25200,25150,178
20231124,134900,367586750,25200,25200,25200,25200,140
20231124,134800,364058750,25150,25150,25150,25150,6
20231124,134700,363907850,25150,25150,25150,25150,1
20231124,134600,363882700,25150,25150,25150,25150,5
20231124,134500,363756950,25150,25150,25150,25150,8
20231124,134400,363555750,25200,25150,25200,25150,8
20231124,134300,363354400,25150,25150,25150,25150,1
20231124,134200,363329250,25150,25150,25150,25150,14
20231124,134100,362977150,25150,25150,25150,25150,1
20231124,134000,362952000,25150,25150,25150,25150,1
20231124,133900,362926850,25150,25150,25150,25150,4
20231124,133800,362826250,25150,25150,25150,25150,1
20231124,133700,362801100,25150,25150,25150,25150,20
20231124,133600,362298100,25150,25150,25150,25150,2
20231124,133500,362247800,25150,25150,25150,25150,5
20231124,133400,362122050,25150,25150,25150,25150,2
20231124,133300,362071750,25150,25150,25150,25150,6
20231124,133200,361920850,25150,25150,25200,25150,3
20231124,133100,361845350,25150,25150,25150,25150,0
20231124,133000,361845350,25150,25150,25150,25150,175
20231124,132900,357444100,25150,25150,25150,25150,4
20231124,132800,357343500,25150,25150,25150,25150,39
20231124,132700,356362650,25150,25150,25150,25150,0
20231124,132600,356362650,25150,25150,25150,25150,6
20231124,132500,356211750,25150,25150,25150,25150,0
20231124,132400,356211750,25150,25150,25150,25150,4
20231124,132300,356111150,25150,25150,25150,25150,5
20231124,132200,355985400,25300,25150,25300,25150,6
20231124,132100,355834250,25150,25150,25150,25150,0
20231124,132000,355834250,25150,25150,25150,25150,71
20231124,131900,354048600,25150,25150,25150,25150,4
20231124,131800,353948000,25300,25250,25300,25250,2
20231124,131700,353897450,25300,25300,25300,25150,8
20231124,131600,353695800,25150,25250,25300,25150,267
20231124,131500,346949500,25250,25200,25250,25200,27
20231124,131400,346269000,25200,25200,25200,25200,612
20231124,131300,330846600,25150,25100,25150,25100,264
20231124,131200,324207300,25150,25150,25150,25150,1
20231124,131100,324182150,25150,25150,25150,25100,8
20231124,131000,323981200,25150,25150,25150,25100,3
20231124,130900,323905800,25100,25100,25100,25100,1
20231124,130800,323880700,25100,25100,25100,25100,5
20231124,130700,323755200,25100,25100,25100,25100,1
20231124,130600,323730100,25100,25100,25100,25100,24
20231124,130500,323127700,25100,25100,25100,25100,0
20231124,130400,323127700,25100,25100,25100,25100,8
20231124,130300,322926900,25100,25100,25100,25100,0
20231124,130200,322926900,25100,25100,25100,25100,5
20231124,130100,322801400,25100,25100,25100,25100,2
20231124,130000,322751200,25100,25100,25150,25100,106
20231124,125900,320090550,25100,25100,25100,25100,0
20231124,125800,320090550,25100,25100,25100,25100,104
20231124,125700,317480150,25100,25100,25100,25100,6
20231124,125600,317329550,25100,25100,25100,25100,0
20231124,125500,317329550,25100,25100,25100,25100,7
20231124,125400,317153850,25100,25100,25100,25100,1
20231124,125300,317128750,25100,25100,25100,25100,6
20231124,125200,316978150,25100,25100,25100,25100,0
20231124,125100,316978150,25100,25150,25150,25100,9
20231124,125000,316752050,25100,25100,25100,25100,2
20231124,124900,316701850,25100,25100,25100,25100,0
20231124,124800,316701850,25100,25100,25100,25100,5
20231124,124700,316576350,25150,25150,25150,25150,102
20231124,124600,314011050,25100,25100,25150,25100,8
20231124,124500,313810150,25150,25100,25150,25100,2
20231124,124400,313759900,25100,25100,25100,25100,4
20231124,124300,313659500,25100,25100,25100,25100,2
20231124,124200,313609300,25100,25100,25100,25100,5
20231124,124100,313483800,25100,25100,25100,25100,1
20231124,124000,313458700,25100,25100,25100,25100,4
20231124,123900,313358300,25100,25100,25100,25100,3
20231124,123800,313283000,25100,25100,25100,25100,0
20231124,123700,313283000,25100,25050,25100,25050,173
20231124,123600,308940750,25050,25050,25050,25050,2
20231124,123500,308890650,25050,25050,25050,25050,4
20231124,123400,308790450,25050,25050,25050,25050,117
20231124,123300,305859600,25000,25000,25000,25000,5
20231124,123200,305734600,25000,25000,25000,25000,1
20231124,123100,305709600,25000,25000,25000,25000,4
20231124,123000,305609600,25000,25000,25000,25000,1
20231124,122900,305584600,25000,25000,25000,25000,7
20231124,122800,305409600,25000,25000,25000,25000,0
20231124,122700,305409600,25000,25000,25000,25000,1
20231124,122600,305384600,25000,25000,25000,25000,5
20231124,122500,305259600,25000,25000,25000,25000,2
20231124,122400,305209600,25000,25000,25000,25000,6
20231124,122300,305059600,25000,25000,25000,25000,52
20231124,122200,303759600,25000,25000,25000,25000,4
20231124,122100,303659600,25000,25000,25000,25000,1
20231124,122000,303634600,25000,25000,25000,25000,6
20231124,121900,303484600,25000,25000,25000,25000,30
20231124,121800,302734600,25000,25000,25100,25000,96
20231124,121700,300334450,25000,25000,25000,25000,9
20231124,121600,300109450,25000,25000,25000,25000,0
20231124,121500,300109450,25000,25000,25000,25000,6
20231124,121400,299959450,25000,25000,25000,25000,3
20231124,121300,299884450,25000,25000,25000,25000,4
20231124,121200,299784450,25000,25000,25000,25000,0
20231124,121100,299784450,25000,25000,25000,25000,6
20231124,121000,299634450,25100,25100,25100,25100,9
20231124,120900,299408550,25100,25000,25100,25000,7
20231124,120800,299233400,25000,25000,25000,25000,1
20231124,120700,299208400,25000,25000,25000,25000,2
20231124,120600,299158400,25050,25050,25050,25050,4
20231124,120500,299058200,25050,25050,25050,25050,0
20231124,120400,299058200,25050,25050,25100,25050,8
20231124,120300,298857750,25050,25050,25050,25050,1
20231124,120200,298832700,25050,25050,25050,25050,5
20231124,120100,298707450,25050,25050,25050,25050,5
20231124,120000,298582200,25000,25000,25000,25000,5
20231124,115900,298457200,25000,25000,25000,25000,0
20231124,115800,298457200,25000,25000,25000,25000,5
20231124,115700,298332200,25000,25000,25000,25000,0
20231124,115600,298332200,25000,25000,25000,25000,1
20231124,115500,298307200,25000,25000,25000,25000,6
20231124,115400,298157200,25000,25000,25000,25000,377
20231124,115300,288732200,25000,25000,25000,25000,107
20231124,115200,286057200,25000,25000,25000,25000,1
20231124,115100,286032200,25050,25000,25050,25000,7
20231124,115000,285857100,25000,25000,25000,25000,0
20231124,114900,285857100,25000,25000,25000,25000,6
20231124,114800,285707100,25000,25000,25000,25000,1
20231124,114700,285682100,25000,25050,25050,25000,6
20231124,114600,285532000,25100,25000,25100,25000,4
20231124,114500,285431900,25150,25050,25150,25050,4
20231124,114400,285331400,25000,25000,25000,25000,4
20231124,114300,285231400,25050,25050,25050,25050,5
20231124,114200,285106150,25000,25050,25050,25000,2
20231124,114100,285056100,25050,25050,25050,25050,0
20231124,114000,285056100,25050,25050,25050,25050,4
20231124,113900,284955900,25050,25050,25100,25050,41
20231124,113800,283928550,25050,25050,25050,25050,4
20231124,113700,283828350,25100,25100,25100,25100,1
20231124,113600,283803250,25050,25050,25050,25050,1
20231124,113500,283778200,25050,25100,25150,25050,11
20231124,113400,283502000,25050,25050,25050,25050,0
20231124,113300,283502000,25050,25100,25100,25050,7
20231124,113200,283326550,25100,25050,25100,25050,2
20231124,113100,283276400,25050,25150,25150,25050,5
20231124,113000,283151050,25150,25150,25150,25000,5
20231124,112900,283025550,25050,25050,25050,25050,4
20231124,112800,282925350,25100,25100,25150,25100,22
20231124,112700,282373100,25000,25000,25150,25000,19
20231124,112600,281897500,25150,25100,25150,25100,4
20231124,112500,281796950,25000,25000,25000,25000,0
20231124,112400,281796950,25000,25000,25000,25000,6
20231124,112300,281646950,25000,25000,25000,25000,0
20231124,112200,281646950,25000,25100,25150,25000,184
20231124,112100,277026600,25050,25000,25050,25000,13
20231124,112000,276701100,25000,25000,25000,25000,54
20231124,111900,275351100,25000,25000,25000,25000,193
20231124,111800,270526100,25000,24950,25000,24950,6
20231124,111700,270376350,24950,24950,24950,24950,2
20231124,111600,270326450,24950,25100,25100,24950,35
20231124,111500,269453050,25100,25100,25100,25100,30
20231124,111400,268700050,24950,24950,24950,24950,2
20231124,111300,268650150,24950,24950,25150,24950,565
20231124,111200,254466600,24950,24950,24950,24950,0
20231124,111100,254466600,24950,25050,25050,24950,238
20231124,111000,248524700,25000,25000,25000,25000,1
20231124,110900,248499700,25000,25000,25000,25000,4
20231124,110800,248399700,25000,25050,25050,25000,4
20231124,110700,248299550,25000,25000,25000,25000,5
20231124,110600,248174550,25000,25000,25000,25000,1
20231124,110500,248149550,25000,25000,25000,25000,2
20231124,110400,248099550,25000,25000,25000,25000,19
20231124,110300,247624550,25000,25000,25000,25000,1
20231124,110200,247599550,25000,24950,25000,24950,437
20231124,110100,236674600,25000,25000,25000,25000,5
20231124,110000,236549600,24950,25000,25000,24950,21
20231124,105900,236024900,24950,24950,24950,24950,3
20231124,105800,235950050,24950,24950,24950,24950,5
20231124,105700,235825300,24950,24950,24950,24950,0
20231124,105600,235825300,24950,24950,24950,24950,7
20231124,105500,235650650,24950,24950,24950,24950,1
20231124,105400,235625700,25000,25000,25000,25000,171
20231124,105300,231350700,25000,25000,25000,25000,4
20231124,105200,231250700,25000,25000,25000,25000,2
20231124,105100,231200700,25000,25100,25100,25000,5
20231124,105000,231075600,25100,25100,25100,25100,1
20231124,104900,231050500,25100,25050,25100,25000,21
20231124,104800,230524400,25100,25100,25100,25100,1
20231124,104700,230499300,25000,25000,25000,25000,4
20231124,104600,230399300,25050,25000,25050,25000,2
20231124,104500,230349250,25000,25000,25000,25000,5
20231124,104400,230224250,25050,25050,25050,25050,1
20231124,104300,230199200,25000,25000,25000,25000,1
20231124,104200,230174200,25000,25000,25050,25000,6
20231124,104100,230024150,25000,25000,25000,25000,2
20231124,104000,229974150,25000,25000,25000,25000,5
20231124,103900,229849150,25000,25000,25000,25000,0
20231124,103800,229849150,25000,25000,25000,25000,5
20231124,103700,229724150,25000,25000,25000,25000,1
20231124,103600,229699150,25000,25000,25000,25000,4
20231124,103500,229599150,25100,25000,25100,25000,272
20231124,103400,222798000,25000,25050,25100,25000,53
20231124,103300,221472400,25100,25050,25100,25050,2
20231124,103200,221422250,25000,25000,25000,25000,0
20231124,103100,221422250,25000,25000,25000,25000,5
20231124,103000,221297250,25100,25000,25100,25000,4
20231124,102900,221197100,25000,25000,25000,25000,4
20231124,102800,221097100,25000,25000,25000,25000,0
20231124,102700,221097100,25000,25050,25050,25000,6
20231124,102600,220946850,25050,25050,25050,25050,54
20231124,102500,219594150,25000,25000,25050,25000,65
20231124,102400,217969100,25000,25000,25000,25000,2
20231124,102300,217919100,25000,25000,25000,25000,1
20231124,102200,217894100,25000,25000,25000,25000,8
20231124,102100,217694100,25000,24950,25000,24950,7
20231124,102000,217519200,24950,25000,25000,24950,153
20231124,101900,213694400,25000,25000,25000,25000,10
20231124,101800,213444400,24950,24900,25000,24900,9
20231124,101700,213219950,25050,25000,25050,24900,1569
20231124,101600,174065500,25000,25000,25050,25000,11
20231124,101500,173790250,25000,25000,25000,25000,1
20231124,101400,173765250,25000,24950,25000,24950,39
20231124,101300,172790500,25000,25000,25000,25000,10
20231124,101200,172540500,25000,24950,25000,24950,459
20231124,101100,161065600,24950,24950,24950,24950,5
20231124,101000,160940850,24950,24950,24950,24950,0
20231124,100900,160940850,24950,24950,24950,24950,48
20231124,100800,159743250,25000,25000,25000,25000,331
20231124,100700,151468250,25000,25000,25000,25000,8
20231124,100600,151268250,25000,25050,25050,25000,2
20231124,100500,151218200,25000,25000,25000,25000,14
20231124,100400,150868200,25000,25000,25000,25000,0
20231124,100300,150868200,25000,25050,25100,25000,47
20231124,100200,149692350,25050,25050,25050,25050,2
20231124,100100,149642250,25050,25050,25050,25050,3
20231124,100000,149567100,25000,25000,25000,25000,5
20231124,095900,149442100,25000,25050,25050,25000,11
20231124,095800,149166600,25050,25000,25050,25000,15
20231124,095700,148791100,25050,25050,25050,25050,0
20231124,095600,148791100,25050,25050,25050,25000,11
20231124,095500,148515800,25100,24950,25100,24950,1705
20231124,095400,105961200,24950,24950,24950,24950,4
20231124,095300,105861400,25000,25050,25050,25000,764
20231124,095200,86741650,25050,25050,25050,25050,0
20231124,095100,86741650,25050,25050,25050,25050,6
20231124,095000,86591350,25050,25050,25050,25050,12
20231124,094900,86290750,25050,25050,25100,25050,109
20231124,094800,83560150,25100,25100,25100,25100,522
20231124,094700,70457950,25100,25100,25150,25100,25
20231124,094600,69829450,25150,25150,25150,25150,12
20231124,094500,69527650,25100,25100,25100,25100,4
20231124,094400,69427250,25100,25100,25100,25100,2
20231124,094300,69377050,25100,25100,25100,25100,1
20231124,094200,69351950,25100,25100,25100,25100,1
20231124,094100,69326850,25100,25100,25100,25100,1
20231124,094000,69301750,25100,25100,25100,25100,1
20231124,093900,69276650,25100,25150,25150,25100,2
20231124,093800,69226400,25150,25100,25150,25100,36
20231124,093700,68322500,25100,25150,25150,25100,178
20231124,093600,63854250,25200,25200,25200,25200,1
20231124,093500,63829050,25200,25150,25200,25150,3
20231124,093400,63753550,25100,25200,25200,25100,2
20231124,093300,63703250,25100,25150,25150,25100,4
20231124,093200,63602800,25100,25100,25100,25100,100
20231124,093100,61092800,25100,25100,25100,25100,1
20231124,093000,61067700,25200,25100,25200,25100,303
20231124,092900,53461800,25100,25100,25100,25100,127
20231124,092800,50274100,25150,25100,25150,25100,12
20231124,092700,49972850,25150,25150,25150,25150,25
20231124,092600,49344100,25100,25100,25100,25100,2
20231124,092500,49293900,25100,25100,25100,25100,1
20231124,092400,49268800,25100,25100,25100,25100,300
20231124,092300,41738800,25100,25100,25100,25100,2
20231124,092200,41688600,25150,25150,25150,25150,225
20231124,092100,36029850,25150,25150,25150,25150,1
20231124,092000,36004700,25150,25150,25150,25150,206
20231124,091900,30823800,25200,25150,25200,25150,2
20231124,091800,30773450,25150,25150,25150,25150,301
20231124,091700,23203300,25150,25150,25150,25150,250
20231124,091600,16915800,25150,25150,25150,25150,1
20231124,091500,16890650,25150,25200,25200,25150,12
20231124,091400,16588300,25200,25200,25200,25200,2
20231124,091300,16537900,25150,25150,25150,25150,155
20231124,091200,12639650,25150,25150,25150,25150,81
20231124,091100,10602500,25250,25250,25250,25250,0
20231124,091000,10602500,25250,25200,25250,25200,24
20231124,090900,9997600,25250,25250,25250,25250,0
20231124,090800,9997600,25250,25250,25250,25250,33
20231124,090700,9164350,25250,25250,25250,25250,20
20231124,090600,8659350,25250,25250,25250,25250,55
20231124,090500,7270600,25200,25200,25200,25200,3
20231124,090400,7195000,25100,25100,25100,25100,0
20231124,090300,7195000,25100,25150,25150,25100,22
20231124,090200,6641800,25150,25100,25150,25100,55
20231124,090100,5259800,25100,25150,25150,25100,78
20231124,090000,3301200,25200,25200,25200,25200,131