KissMeData/034120/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190900,285841850,25850,25850,25850,25850,294
20231122,190800,285841850,25850,25850,25850,25850,0
20231122,190700,285841850,25850,25850,25850,25850,0
20231122,190600,285841850,25850,25850,25850,25850,0
20231122,190500,285841850,25850,25850,25850,25850,0
20231122,190400,285841850,25850,25850,25850,25850,0
20231122,190300,285841850,25850,25850,25850,25850,0
20231122,190200,285841850,25850,25850,25850,25850,0
20231122,190100,285841850,25850,25850,25850,25850,0
20231122,190000,285841850,25850,25850,25850,25850,0
20231122,185900,285841850,25850,25850,25850,25850,0
20231122,185800,285841850,25850,25850,25850,25850,0
20231122,185700,285841850,25850,25850,25850,25850,0
20231122,185600,285841850,25850,25850,25850,25850,0
20231122,185500,285841850,25850,25850,25850,25850,0
20231122,185400,285841850,25850,25850,25850,25850,0
20231122,185300,285841850,25850,25850,25850,25850,0
20231122,185200,285841850,25850,25850,25850,25850,0
20231122,185100,285841850,25850,25850,25850,25850,0
20231122,185000,285841850,25850,25850,25850,25850,0
20231122,184900,285841850,25850,25850,25850,25850,0
20231122,184800,285841850,25850,25850,25850,25850,0
20231122,184700,285841850,25850,25850,25850,25850,0
20231122,184600,285841850,25850,25850,25850,25850,0
20231122,184500,285841850,25850,25850,25850,25850,0
20231122,184400,285841850,25850,25850,25850,25850,0
20231122,184300,285841850,25850,25850,25850,25850,0
20231122,184200,285841850,25850,25850,25850,25850,0
20231122,184100,285841850,25850,25850,25850,25850,0
20231122,184000,285841850,25850,25850,25850,25850,0
20231122,183900,285841850,25850,25850,25850,25850,294
20231122,183800,285841850,25850,25850,25850,25850,0
20231122,183700,285841850,25850,25850,25850,25850,0
20231122,183600,285841850,25850,25850,25850,25850,0
20231122,183500,285841850,25850,25850,25850,25850,0
20231122,183400,285841850,25850,25850,25850,25850,0
20231122,183300,285841850,25850,25850,25850,25850,0
20231122,183200,285841850,25850,25850,25850,25850,0
20231122,183100,285841850,25850,25850,25850,25850,0
20231122,183000,285841850,25850,25850,25850,25850,0
20231122,182900,285841850,25850,25850,25850,25850,0
20231122,182800,285841850,25850,25850,25850,25850,0
20231122,182700,285841850,25850,25850,25850,25850,0
20231122,182600,285841850,25850,25850,25850,25850,0
20231122,182500,285841850,25850,25850,25850,25850,0
20231122,182400,285841850,25850,25850,25850,25850,0
20231122,182300,285841850,25850,25850,25850,25850,0
20231122,182200,285841850,25850,25850,25850,25850,0
20231122,182100,285841850,25850,25850,25850,25850,0
20231122,182000,285841850,25850,25850,25850,25850,0
20231122,181900,285841850,25850,25850,25850,25850,0
20231122,181800,285841850,25850,25850,25850,25850,0
20231122,181700,285841850,25850,25850,25850,25850,0
20231122,181600,285841850,25850,25850,25850,25850,0
20231122,181500,285841850,25850,25850,25850,25850,0
20231122,181400,285841850,25850,25850,25850,25850,0
20231122,181300,285841850,25850,25850,25850,25850,0
20231122,181200,285841850,25850,25850,25850,25850,0
20231122,181100,285841850,25850,25850,25850,25850,0
20231122,181000,285841850,25850,25850,25850,25850,0
20231122,180900,285841850,25850,25850,25850,25850,294
20231122,180800,285841850,25850,25850,25850,25850,0
20231122,180700,285841850,25850,25850,25850,25850,0
20231122,180600,285841850,25850,25850,25850,25850,0
20231122,180500,285841850,25850,25850,25850,25850,0
20231122,180400,285841850,25850,25850,25850,25850,0
20231122,180300,285841850,25850,25850,25850,25850,0
20231122,180200,285841850,25850,25850,25850,25850,0
20231122,180100,285841850,25850,25850,25850,25850,0
20231122,180000,285841850,25850,25850,25850,25850,0
20231122,175900,285841850,25850,25850,25850,25850,0
20231122,175800,285841850,25850,25850,25850,25850,0
20231122,175700,285841850,25850,25850,25850,25850,0
20231122,175600,285841850,25850,25850,25850,25850,0
20231122,175500,285841850,25850,25850,25850,25850,0
20231122,175400,285841850,25850,25850,25850,25850,0
20231122,175300,285841850,25850,25850,25850,25850,0
20231122,175200,285841850,25850,25850,25850,25850,0
20231122,175100,285841850,25850,25850,25850,25850,0
20231122,175000,285841850,25850,25850,25850,25850,0
20231122,174900,285841850,25850,25850,25850,25850,0
20231122,174800,285841850,25850,25850,25850,25850,0
20231122,174700,285841850,25850,25850,25850,25850,0
20231122,174600,285841850,25850,25850,25850,25850,0
20231122,174500,285841850,25850,25850,25850,25850,0
20231122,174400,285841850,25850,25850,25850,25850,0
20231122,174300,285841850,25850,25850,25850,25850,0
20231122,174200,285841850,25850,25850,25850,25850,0
20231122,174100,285841850,25850,25850,25850,25850,0
20231122,174000,285841850,25850,25850,25850,25850,0
20231122,173900,285841850,25850,25850,25850,25850,294
20231122,173800,285841850,25850,25850,25850,25850,0
20231122,173700,285841850,25850,25850,25850,25850,0
20231122,173600,285841850,25850,25850,25850,25850,0
20231122,173500,285841850,25850,25850,25850,25850,0
20231122,173400,285841850,25850,25850,25850,25850,0
20231122,173300,285841850,25850,25850,25850,25850,0
20231122,173200,285841850,25850,25850,25850,25850,0
20231122,173100,285841850,25850,25850,25850,25850,0
20231122,173000,285841850,25850,25850,25850,25850,0
20231122,172900,285841850,25850,25850,25850,25850,0
20231122,172800,285841850,25850,25850,25850,25850,0
20231122,172700,285841850,25850,25850,25850,25850,0
20231122,172600,285841850,25850,25850,25850,25850,0
20231122,172500,285841850,25850,25850,25850,25850,0
20231122,172400,285841850,25850,25850,25850,25850,0
20231122,172300,285841850,25850,25850,25850,25850,0
20231122,172200,285841850,25850,25850,25850,25850,0
20231122,172100,285841850,25850,25850,25850,25850,0
20231122,172000,285841850,25850,25850,25850,25850,0
20231122,171900,285841850,25850,25850,25850,25850,0
20231122,171800,285841850,25850,25850,25850,25850,0
20231122,171700,285841850,25850,25850,25850,25850,0
20231122,171600,285841850,25850,25850,25850,25850,0
20231122,171500,285841850,25850,25850,25850,25850,0
20231122,171400,285841850,25850,25850,25850,25850,0
20231122,171300,285841850,25850,25850,25850,25850,0
20231122,171200,285841850,25850,25850,25850,25850,0
20231122,171100,285841850,25850,25850,25850,25850,0
20231122,171000,285841850,25850,25850,25850,25850,0
20231122,170900,285841850,25850,25850,25850,25850,294
20231122,170800,285841850,25850,25850,25850,25850,0
20231122,170700,285841850,25850,25850,25850,25850,0
20231122,170600,285841850,25850,25850,25850,25850,0
20231122,170500,285841850,25850,25850,25850,25850,0
20231122,170400,285841850,25850,25850,25850,25850,0
20231122,170300,285841850,25850,25850,25850,25850,0
20231122,170200,285841850,25850,25850,25850,25850,0
20231122,170100,285841850,25850,25850,25850,25850,0
20231122,170000,285841850,25850,25850,25850,25850,0
20231122,165900,285841850,25850,25850,25850,25850,0
20231122,165800,285841850,25850,25850,25850,25850,0
20231122,165700,285841850,25850,25850,25850,25850,0
20231122,165600,285841850,25850,25850,25850,25850,0
20231122,165500,285841850,25850,25850,25850,25850,0
20231122,165400,285841850,25850,25850,25850,25850,0
20231122,165300,285841850,25850,25850,25850,25850,0
20231122,165200,285841850,25850,25850,25850,25850,0
20231122,165100,285841850,25850,25850,25850,25850,0
20231122,165000,285841850,25850,25850,25850,25850,0
20231122,164900,285841850,25850,25850,25850,25850,0
20231122,164800,285841850,25850,25850,25850,25850,0
20231122,164700,285841850,25850,25850,25850,25850,0
20231122,164600,285841850,25850,25850,25850,25850,0
20231122,164500,285841850,25850,25850,25850,25850,0
20231122,164400,285841850,25850,25850,25850,25850,0
20231122,164300,285841850,25850,25850,25850,25850,0
20231122,164200,285841850,25850,25850,25850,25850,0
20231122,164100,285841850,25850,25850,25850,25850,0
20231122,164000,285841850,25850,25850,25850,25850,0
20231122,163900,285841850,25850,25850,25850,25850,294
20231122,163800,285841850,25850,25850,25850,25850,0
20231122,163700,285841850,25850,25850,25850,25850,0
20231122,163600,285841850,25850,25850,25850,25850,0
20231122,163500,285841850,25850,25850,25850,25850,0
20231122,163400,285841850,25850,25850,25850,25850,0
20231122,163300,285841850,25850,25850,25850,25850,0
20231122,163200,285841850,25850,25850,25850,25850,0
20231122,163100,285841850,25850,25850,25850,25850,0
20231122,163000,285841850,25850,25850,25850,25850,0
20231122,162900,285841850,25850,25850,25850,25850,0
20231122,162800,285841850,25850,25850,25850,25850,0
20231122,162700,285841850,25850,25850,25850,25850,0
20231122,162600,285841850,25850,25850,25850,25850,0
20231122,162500,285841850,25850,25850,25850,25850,0
20231122,162400,285841850,25850,25850,25850,25850,0
20231122,162300,285841850,25850,25850,25850,25850,0
20231122,162200,285841850,25850,25850,25850,25850,0
20231122,162100,285841850,25850,25850,25850,25850,0
20231122,162000,285841850,25850,25850,25850,25850,0
20231122,161900,285841850,25850,25850,25850,25850,0
20231122,161800,285841850,25850,25850,25850,25850,0
20231122,161700,285841850,25850,25850,25850,25850,0
20231122,161600,285841850,25850,25850,25850,25850,0
20231122,161500,285841850,25850,25850,25850,25850,0
20231122,161400,285841850,25850,25850,25850,25850,0
20231122,161300,285841850,25850,25850,25850,25850,0
20231122,161200,285841850,25850,25850,25850,25850,0
20231122,161100,285841850,25850,25850,25850,25850,0
20231122,161000,285841850,25850,25850,25850,25850,0
20231122,160900,285841850,25850,25850,25850,25850,294
20231122,160800,285841850,25850,25850,25850,25850,0
20231122,160700,285841850,25850,25850,25850,25850,0
20231122,160600,285841850,25850,25850,25850,25850,0
20231122,160500,285841850,25850,25850,25850,25850,0
20231122,160400,285841850,25850,25850,25850,25850,0
20231122,160300,285841850,25850,25850,25850,25850,0
20231122,160200,285841850,25850,25850,25850,25850,0
20231122,160100,285841850,25850,25850,25850,25850,0
20231122,160000,285841850,25850,25850,25850,25850,0
20231122,155900,285841850,25850,25850,25850,25850,0
20231122,155800,285841850,25850,25850,25850,25850,0
20231122,155700,285841850,25850,25850,25850,25850,0
20231122,155600,285841850,25850,25850,25850,25850,0
20231122,155500,285841850,25850,25850,25850,25850,0
20231122,155400,285841850,25850,25850,25850,25850,0
20231122,155300,285841850,25850,25850,25850,25850,0
20231122,155200,285841850,25850,25850,25850,25850,0
20231122,155100,285841850,25850,25850,25850,25850,0
20231122,155000,285841850,25850,25850,25850,25850,0
20231122,154900,285841850,25850,25850,25850,25850,0
20231122,154800,285841850,25850,25850,25850,25850,0
20231122,154700,285841850,25850,25850,25850,25850,0
20231122,154600,285841850,25850,25850,25850,25850,0
20231122,154500,285841850,25850,25850,25850,25850,0
20231122,154400,285841850,25850,25850,25850,25850,0
20231122,154300,285841850,25850,25850,25850,25850,0
20231122,154200,285841850,25850,25850,25850,25850,0
20231122,154100,285841850,25850,25850,25850,25850,0
20231122,154000,285841850,25850,25850,25850,25850,0
20231122,153900,285841850,25850,25850,25850,25850,294
20231122,153800,285841850,25850,25850,25850,25850,0
20231122,153700,285841850,25850,25850,25850,25850,0
20231122,153600,285841850,25850,25850,25850,25850,0
20231122,153500,285841850,25850,25850,25850,25850,0
20231122,153400,285841850,25850,25850,25850,25850,0
20231122,153300,285841850,25850,25850,25850,25850,0
20231122,153200,285841850,25850,25850,25850,25850,0
20231122,153100,285841850,25850,25850,25850,25850,0
20231122,153000,285841850,25850,25850,25850,25850,294
20231122,152900,278241950,25900,25900,25900,25900,0
20231122,152800,278241950,25900,25900,25900,25900,0
20231122,152700,278241950,25900,25900,25900,25900,0
20231122,152600,278241950,25900,25900,25900,25900,0
20231122,152500,278241950,25900,25900,25900,25900,0
20231122,152400,278241950,25900,25900,25900,25900,0
20231122,152300,278241950,25900,25900,25900,25900,0
20231122,152200,278241950,25900,25900,25900,25900,0
20231122,152100,278241950,25900,25900,25900,25900,0
20231122,152000,278241950,25900,25900,25900,25900,0
20231122,151900,278241950,25900,25900,25900,25900,2
20231122,151800,278190150,25900,25900,25900,25850,29
20231122,151700,277439200,25850,25850,25900,25850,22
20231122,151600,276869500,25900,25900,25900,25900,20
20231122,151500,276351500,25850,25900,25900,25850,22
20231122,151400,275781800,25900,25900,25900,25850,21
20231122,151300,275237950,25800,25800,25900,25800,27
20231122,151200,274539250,25900,25900,25900,25800,21
20231122,151100,273995450,25900,25900,25900,25800,26
20231122,151000,273322150,25900,25900,25900,25800,23
20231122,150900,272726650,25900,25900,25900,25800,21
20231122,150800,272182850,25900,25900,25900,25850,282
20231122,150700,264886600,25900,25850,25900,25750,732
20231122,150600,245963850,25850,25750,25850,25700,384
20231122,150500,236075300,25800,25800,25800,25750,37
20231122,150400,235120850,25800,25750,25800,25750,12
20231122,150300,234811300,25800,25750,25800,25750,16
20231122,150200,234398550,25750,25750,25800,25750,11
20231122,150100,234114850,25800,25750,25800,25750,415
20231122,150000,223407900,25750,25750,25750,25750,18
20231122,145900,222944400,25750,25750,25750,25750,0
20231122,145800,222944400,25750,25750,25750,25750,0
20231122,145700,222944400,25750,25750,25750,25750,100
20231122,145600,220369400,25800,25850,25850,25800,67
20231122,145500,218640300,25850,25850,25850,25850,5
20231122,145400,218511050,25800,25850,25850,25800,9
20231122,145300,218278500,25850,25850,25850,25850,7
20231122,145200,218097550,25850,25850,25850,25850,14
20231122,145100,217735650,25850,25850,25850,25850,5
20231122,145000,217606400,25850,25850,25850,25850,1
20231122,144900,217580550,25850,25850,25850,25850,18
20231122,144800,217115250,25800,25800,25800,25800,4
20231122,144700,217012050,25800,25800,25800,25800,41
20231122,144600,215954250,25850,25850,25850,25850,6
20231122,144500,215799150,25800,25800,25800,25800,100
20231122,144400,213219150,25800,25800,25800,25800,0
20231122,144300,213219150,25800,25800,25800,25800,24
20231122,144200,212599950,25850,25850,25850,25800,20
20231122,144100,212083450,25800,25850,25850,25800,24
20231122,144000,211464050,25850,25850,25850,25850,6
20231122,143900,211308950,25850,25850,25850,25850,13
20231122,143800,210972900,25850,25850,25850,25850,4
20231122,143700,210869500,25750,25850,25850,25750,44
20231122,143600,209735400,25850,25800,25850,25800,12
20231122,143500,209425750,25800,25800,25800,25800,6
20231122,143400,209270950,25800,25800,25800,25800,9
20231122,143300,209038750,25800,25800,25800,25800,5
20231122,143200,208909750,25800,25800,25800,25800,6
20231122,143100,208754950,25800,25800,25800,25800,14
20231122,143000,208393750,25800,25800,25800,25800,4
20231122,142900,208290550,25750,25750,25750,25750,5
20231122,142800,208161800,25800,25800,25800,25800,5
20231122,142700,208032800,25800,25800,25800,25800,1
20231122,142600,208007000,25800,25800,25800,25750,14
20231122,142500,207646050,25800,25800,25800,25800,7
20231122,142400,207465450,25800,25800,25800,25800,5
20231122,142300,207336450,25800,25800,25800,25800,9
20231122,142200,207104250,25800,25800,25800,25800,12
20231122,142100,206794650,25800,25800,25800,25800,43
20231122,142000,205685250,25800,25800,25800,25800,91
20231122,141900,203337450,25800,25800,25800,25800,77
20231122,141800,201350850,25800,25800,25800,25800,180
20231122,141700,196706850,25850,25850,25850,25850,1
20231122,141600,196681000,25850,25850,25850,25850,10
20231122,141500,196422500,25800,25800,25800,25800,3
20231122,141400,196345100,25850,25850,25850,25850,11
20231122,141300,196060750,25800,25800,25800,25800,24
20231122,141200,195441550,25800,25800,25800,25800,132
20231122,141100,192035950,25750,25750,25750,25750,0
20231122,141000,192035950,25750,25750,25750,25750,20
20231122,140900,191520950,25750,25800,25800,25750,7
20231122,140800,191340450,25750,25750,25750,25750,0
20231122,140700,191340450,25750,25750,25750,25750,0
20231122,140600,191340450,25750,25750,25750,25750,10
20231122,140500,191082950,25750,25750,25750,25750,0
20231122,140400,191082950,25750,25750,25750,25750,0
20231122,140300,191082950,25750,25800,25800,25750,6
20231122,140200,190928400,25800,25800,25800,25800,0
20231122,140100,190928400,25800,25800,25800,25800,2
20231122,140000,190876800,25750,25750,25750,25750,0
20231122,135900,190876800,25750,25750,25750,25750,80
20231122,135800,188816800,25800,25800,25800,25800,0
20231122,135700,188816800,25800,25800,25800,25800,0
20231122,135600,188816800,25800,25800,25800,25800,5
20231122,135500,188687800,25750,25750,25750,25750,0
20231122,135400,188687800,25750,25750,25750,25750,0
20231122,135300,188687800,25750,25750,25750,25750,0
20231122,135200,188687800,25750,25750,25750,25750,195
20231122,135100,183666550,25750,25750,25750,25750,100
20231122,135000,181091550,25800,25800,25800,25800,0
20231122,134900,181091550,25800,25800,25800,25800,77
20231122,134800,179104950,25850,25850,25850,25850,0
20231122,134700,179104950,25850,25850,25850,25850,0
20231122,134600,179104950,25850,25850,25850,25850,0
20231122,134500,179104950,25850,25850,25850,25850,0
20231122,134400,179104950,25850,25850,25850,25850,0
20231122,134300,179104950,25850,25850,25850,25850,2
20231122,134200,179053250,25800,25800,25800,25800,0
20231122,134100,179053250,25800,25800,25800,25800,0
20231122,134000,179053250,25800,25800,25800,25800,0
20231122,133900,179053250,25800,25850,25850,25800,174
20231122,133800,174563750,25850,25850,25850,25850,6
20231122,133700,174408650,25850,25850,25850,25850,6
20231122,133600,174253550,25850,25850,25850,25850,0
20231122,133500,174253550,25850,25850,25850,25850,13
20231122,133400,173917500,25850,25850,25850,25850,10
20231122,133300,173659000,25800,25850,25850,25800,4
20231122,133200,173555650,25850,25850,25850,25850,0
20231122,133100,173555650,25850,25850,25850,25850,11
20231122,133000,173271300,25850,25850,25850,25850,5
20231122,132900,173142050,25850,25850,25850,25850,5
20231122,132800,173012800,25850,25850,25850,25800,34
20231122,132700,172134900,25850,25850,25850,25850,17
20231122,132600,171695450,25850,25850,25850,25850,5
20231122,132500,171566200,25850,25850,25850,25850,11
20231122,132400,171281850,25850,25850,25850,25850,5
20231122,132300,171152600,25850,25850,25850,25850,0
20231122,132200,171152600,25850,25850,25850,25850,5
20231122,132100,171023350,25850,25850,25850,25850,8
20231122,132000,170816550,25850,25850,25850,25850,39
20231122,131900,169808400,25850,25850,25850,25850,4
20231122,131800,169705000,25850,25850,25850,25850,7
20231122,131700,169524050,25850,25850,25850,25850,9
20231122,131600,169291400,25850,25800,25850,25800,97
20231122,131500,166788750,25800,25800,25800,25800,8
20231122,131400,166582350,25800,25800,25800,25800,0
20231122,131300,166582350,25800,25800,25800,25800,11
20231122,131200,166298550,25800,25800,25800,25800,46
20231122,131100,165111750,25800,25800,25800,25800,9
20231122,131000,164879550,25800,25800,25800,25800,0
20231122,130900,164879550,25800,25800,25800,25800,8
20231122,130800,164673150,25800,25800,25800,25800,300
20231122,130700,156933150,25800,25800,25800,25800,7
20231122,130600,156752550,25800,25800,25800,25800,4
20231122,130500,156649350,25800,25800,25800,25800,5
20231122,130400,156520350,25800,25800,25800,25800,7
20231122,130300,156339750,25800,25800,25800,25800,0
20231122,130200,156339750,25800,25800,25800,25800,10
20231122,130100,156081750,25800,25800,25800,25800,3
20231122,130000,156004350,25800,25800,25800,25800,1
20231122,125900,155978550,25800,25800,25800,25800,10
20231122,125800,155720550,25750,25800,25800,25750,15
20231122,125700,155334050,25800,25800,25800,25800,6
20231122,125600,155179250,25800,25800,25800,25800,3
20231122,125500,155101850,25800,25800,25800,25800,6
20231122,125400,154947050,25800,25800,25800,25800,10
20231122,125300,154689050,25800,25800,25800,25800,4
20231122,125200,154585850,25800,25800,25800,25800,8
20231122,125100,154379450,25800,25800,25800,25800,0
20231122,125000,154379450,25800,25800,25800,25800,17
20231122,124900,153940850,25800,25800,25800,25800,0
20231122,124800,153940850,25800,25800,25800,25800,27
20231122,124700,153244250,25750,25800,25800,25750,15
20231122,124600,152857300,25800,25800,25800,25800,8
20231122,124500,152650900,25800,25800,25800,25800,3
20231122,124400,152573500,25800,25800,25800,25800,2
20231122,124300,152521900,25800,25800,25800,25800,1
20231122,124200,152496100,25800,25800,25800,25800,0
20231122,124100,152496100,25800,25800,25800,25800,0
20231122,124000,152496100,25800,25800,25800,25800,12
20231122,123900,152186500,25750,25750,25750,25750,0
20231122,123800,152186500,25750,25800,25800,25750,56
20231122,123700,150744200,25800,25800,25800,25800,0
20231122,123600,150744200,25800,25800,25800,25800,4
20231122,123500,150641000,25750,25750,25750,25750,0
20231122,123400,150641000,25750,25750,25750,25750,0
20231122,123300,150641000,25750,25750,25750,25750,0
20231122,123200,150641000,25750,25750,25750,25750,0
20231122,123100,150641000,25750,25750,25750,25750,6
20231122,123000,150486500,25750,25750,25750,25750,0
20231122,122900,150486500,25750,25750,25750,25750,0
20231122,122800,150486500,25750,25750,25750,25750,0
20231122,122700,150486500,25750,25750,25750,25750,0
20231122,122600,150486500,25750,25750,25750,25750,0
20231122,122500,150486500,25750,25750,25750,25750,35
20231122,122400,149585250,25800,25800,25800,25800,1
20231122,122300,149559450,25750,25750,25750,25750,0
20231122,122200,149559450,25750,25750,25750,25750,40
20231122,122100,148529450,25800,25800,25800,25800,50
20231122,122000,147239450,25800,25800,25800,25800,1
20231122,121900,147213650,25800,25800,25800,25800,1
20231122,121800,147187850,25800,25800,25800,25800,10
20231122,121700,146929850,25750,25750,25750,25750,0
20231122,121600,146929850,25750,25750,25750,25750,0
20231122,121500,146929850,25750,25750,25750,25750,0
20231122,121400,146929850,25750,25750,25750,25750,2
20231122,121300,146878350,25700,25700,25700,25700,1
20231122,121200,146852650,25700,25750,25750,25700,105
20231122,121100,144153900,25750,25750,25750,25750,8
20231122,121000,143947900,25750,25750,25750,25750,4
20231122,120900,143844900,25750,25750,25750,25750,0
20231122,120800,143844900,25750,25750,25750,25750,9
20231122,120700,143613150,25750,25750,25750,25750,0
20231122,120600,143613150,25750,25750,25750,25750,8
20231122,120500,143407150,25750,25750,25750,25750,10
20231122,120400,143149650,25750,25750,25750,25750,2
20231122,120300,143098150,25750,25750,25750,25750,5
20231122,120200,142969400,25750,25750,25750,25750,6
20231122,120100,142814900,25750,25750,25750,25750,6
20231122,120000,142660400,25750,25750,25750,25750,6
20231122,115900,142505900,25750,25750,25750,25750,0
20231122,115800,142505900,25750,25750,25750,25750,0
20231122,115700,142505900,25750,25750,25750,25750,0
20231122,115600,142505900,25750,25750,25750,25750,0
20231122,115500,142505900,25750,25750,25750,25750,0
20231122,115400,142505900,25750,25750,25750,25750,0
20231122,115300,142505900,25750,25750,25750,25750,1
20231122,115200,142480150,25700,25700,25700,25700,2
20231122,115100,142428750,25750,25750,25750,25750,0
20231122,115000,142428750,25750,25750,25750,25750,10
20231122,114900,142171250,25750,25750,25750,25700,209
20231122,114800,136799500,25750,25750,25750,25750,3
20231122,114700,136722250,25750,25750,25750,25750,8
20231122,114600,136516250,25750,25750,25750,25750,17
20231122,114500,136078500,25750,25750,25750,25750,11
20231122,114400,135795250,25750,25750,25750,25750,1
20231122,114300,135769500,25750,25750,25750,25750,11
20231122,114200,135486250,25750,25750,25750,25750,2
20231122,114100,135434750,25750,25750,25750,25750,6
20231122,114000,135280250,25750,25750,25750,25750,5
20231122,113900,135151500,25750,25750,25750,25750,5
20231122,113800,135022750,25750,25750,25750,25750,0
20231122,113700,135022750,25750,25750,25750,25750,2
20231122,113600,134971250,25750,25750,25750,25750,15
20231122,113500,134585000,25750,25750,25750,25750,3
20231122,113400,134507750,25750,25750,25750,25750,2
20231122,113300,134456250,25700,25700,25700,25700,8
20231122,113200,134250650,25700,25700,25700,25700,0
20231122,113100,134250650,25700,25700,25700,25700,0
20231122,113000,134250650,25700,25700,25700,25700,4
20231122,112900,134147850,25700,25700,25700,25700,12
20231122,112800,133839450,25700,25700,25700,25700,0
20231122,112700,133839450,25700,25750,25750,25650,241
20231122,112600,127651500,25750,25750,25750,25750,5
20231122,112500,127522750,25750,25750,25750,25750,5
20231122,112400,127394000,25700,25700,25700,25700,0
20231122,112300,127394000,25700,25700,25700,25700,0
20231122,112200,127394000,25700,25700,25700,25700,20
20231122,112100,126880000,25700,25750,25750,25700,14
20231122,112000,126519600,25750,25750,25750,25750,8
20231122,111900,126313600,25700,25700,25700,25700,51
20231122,111800,125002900,25650,25650,25650,25650,3
20231122,111700,124925950,25700,25700,25700,25700,5
20231122,111600,124797450,25700,25700,25700,25700,6
20231122,111500,124643250,25650,25650,25650,25650,0
20231122,111400,124643250,25650,25650,25650,25650,1
20231122,111300,124617600,25650,25650,25650,25650,332
20231122,111200,116101800,25700,25700,25700,25700,0
20231122,111100,116101800,25700,25700,25700,25700,10
20231122,111000,115844800,25700,25700,25700,25700,198
20231122,110900,110756200,25750,25750,25750,25750,6
20231122,110800,110601700,25750,25750,25750,25750,3
20231122,110700,110524450,25750,25750,25750,25750,6
20231122,110600,110369950,25750,25750,25750,25750,7
20231122,110500,110189700,25750,25750,25750,25750,0
20231122,110400,110189700,25750,25750,25750,25750,10
20231122,110300,109932200,25750,25750,25750,25750,5
20231122,110200,109803450,25750,25750,25750,25750,4
20231122,110100,109700450,25750,25750,25750,25750,5
20231122,110000,109571700,25750,25700,25750,25700,17
20231122,105900,109134600,25750,25750,25750,25750,7
20231122,105800,108954350,25750,25750,25750,25750,6
20231122,105700,108799850,25750,25700,25750,25700,11
20231122,105600,108516950,25750,25750,25750,25750,0
20231122,105500,108516950,25750,25700,25750,25700,23
20231122,105400,107925550,25750,25750,25750,25750,0
20231122,105300,107925550,25750,25750,25750,25750,11
20231122,105200,107642300,25750,25750,25750,25750,6
20231122,105100,107487800,25750,25750,25750,25750,0
20231122,105000,107487800,25750,25750,25750,25750,7
20231122,104900,107307550,25750,25750,25750,25750,0
20231122,104800,107307550,25750,25750,25750,25750,10
20231122,104700,107050050,25750,25750,25750,25750,2
20231122,104600,106998550,25700,25700,25700,25700,23
20231122,104500,106407450,25750,25750,25750,25750,0
20231122,104400,106407450,25750,25750,25750,25750,2
20231122,104300,106355950,25750,25700,25750,25700,6
20231122,104200,106201500,25700,25700,25700,25700,5
20231122,104100,106073000,25750,25750,25750,25750,0
20231122,104000,106073000,25750,25750,25750,25750,0
20231122,103900,106073000,25750,25750,25750,25750,10
20231122,103800,105815500,25750,25750,25750,25750,0
20231122,103700,105815500,25750,25750,25750,25750,4
20231122,103600,105712500,25700,25700,25700,25700,0
20231122,103500,105712500,25700,25700,25700,25700,0
20231122,103400,105712500,25700,25700,25700,25700,6
20231122,103300,105558300,25700,25700,25700,25700,194
20231122,103200,100572500,25700,25700,25700,25700,25
20231122,103100,99930000,25700,25700,25700,25700,1
20231122,103000,99904300,25700,25700,25700,25700,88
20231122,102900,97642700,25700,25700,25700,25700,0
20231122,102800,97642700,25700,25700,25700,25700,0
20231122,102700,97642700,25700,25700,25700,25700,0
20231122,102600,97642700,25700,25700,25700,25700,789
20231122,102500,77365400,25750,25750,25750,25750,11
20231122,102400,77082150,25750,25750,25750,25750,0
20231122,102300,77082150,25750,25750,25750,25750,2
20231122,102200,77030650,25700,25700,25700,25700,1
20231122,102100,77004950,25750,25750,25750,25750,0
20231122,102000,77004950,25750,25750,25750,25750,4
20231122,101900,76901950,25700,25700,25700,25700,0
20231122,101800,76901950,25700,25700,25700,25700,0
20231122,101700,76901950,25700,25700,25700,25700,0
20231122,101600,76901950,25700,25750,25750,25700,61
20231122,101500,75332600,25750,25700,25750,25700,163
20231122,101400,71137400,25750,25700,25750,25700,62
20231122,101300,69543950,25700,25700,25700,25700,49
20231122,101200,68284650,25700,25700,25700,25700,38
20231122,101100,67308050,25750,25750,25750,25750,0
20231122,101000,67308050,25750,25750,25750,25750,7
20231122,100900,67127800,25750,25750,25750,25750,1
20231122,100800,67102050,25750,25750,25750,25750,1
20231122,100700,67076300,25750,25750,25750,25700,13
20231122,100600,66742050,25750,25800,25800,25750,409
20231122,100500,56204250,25750,25750,25750,25750,0
20231122,100400,56204250,25750,25750,25750,25750,0
20231122,100300,56204250,25750,25750,25750,25750,0
20231122,100200,56204250,25750,25750,25750,25750,238
20231122,100100,50075750,25750,25750,25750,25750,0
20231122,100000,50075750,25750,25750,25750,25750,0
20231122,095900,50075750,25750,25750,25750,25750,0
20231122,095800,50075750,25750,25750,25750,25750,2
20231122,095700,50024250,25750,25750,25750,25750,40
20231122,095600,48994250,25750,25750,25750,25750,50
20231122,095500,47706750,25800,25800,25800,25800,1
20231122,095400,47680950,25800,25800,25800,25800,10
20231122,095300,47422950,25750,25750,25750,25750,0
20231122,095200,47422950,25750,25750,25750,25750,70
20231122,095100,45620450,25750,25750,25800,25750,60
20231122,095000,44074400,25750,25800,25800,25750,53
20231122,094900,42709500,25800,25800,25800,25800,0
20231122,094800,42709500,25800,25800,25800,25800,2
20231122,094700,42657900,25800,25800,25800,25800,6
20231122,094600,42503100,25750,25750,25750,25750,36
20231122,094500,41576100,25700,25750,25750,25700,81
20231122,094400,39494250,25700,25700,25700,25700,0
20231122,094300,39494250,25700,25700,25700,25700,0
20231122,094200,39494250,25700,25700,25700,25700,2
20231122,094100,39442850,25700,25750,25750,25700,40
20231122,094000,38413500,25750,25750,25750,25750,12
20231122,093900,38104500,25750,25800,25800,25750,108
20231122,093800,35322900,25800,25800,25800,25800,1
20231122,093700,35297100,25800,25800,25800,25800,1
20231122,093600,35271300,25750,25750,25750,25750,1
20231122,093500,35245550,25750,25750,25750,25750,9
20231122,093400,35013800,25800,25800,25800,25800,1
20231122,093300,34988000,25750,25750,25750,25750,33
20231122,093200,34138250,25750,25800,25800,25750,157
20231122,093100,30089650,25800,25800,25800,25800,102
20231122,093000,27458050,25800,25800,25800,25800,12
20231122,092900,27148450,25750,25750,25750,25750,0
20231122,092800,27148450,25750,25750,25750,25750,0
20231122,092700,27148450,25750,25750,25750,25750,0
20231122,092600,27148450,25750,25750,25750,25750,62
20231122,092500,25551950,25750,25700,25750,25700,21
20231122,092400,25011700,25700,25700,25700,25700,0
20231122,092300,25011700,25700,25700,25700,25700,182
20231122,092200,20334300,25700,25700,25700,25700,1
20231122,092100,20308600,25700,25700,25700,25700,28
20231122,092000,19589000,25700,25700,25700,25700,5
20231122,091900,19460500,25700,25700,25700,25700,5
20231122,091800,19332000,25700,25700,25700,25700,3
20231122,091700,19254900,25700,25700,25700,25700,0
20231122,091600,19254900,25700,25700,25700,25700,0
20231122,091500,19254900,25700,25700,25700,25700,4
20231122,091400,19152100,25700,25700,25700,25700,3
20231122,091300,19075000,25650,25650,25650,25650,9
20231122,091200,18844150,25650,25650,25650,25650,0
20231122,091100,18844150,25650,25650,25650,25650,83
20231122,091000,16715200,25650,25700,25700,25650,7
20231122,090900,16535500,25600,25600,25600,25600,0
20231122,090800,16535500,25600,25700,25700,25600,210
20231122,090700,11146700,25750,25750,25750,25750,1
20231122,090600,11120950,25750,25750,25750,25750,5
20231122,090500,10992200,25750,25750,25750,25750,0
20231122,090400,10992200,25750,25750,25750,25750,2
20231122,090300,10940700,25750,25750,25800,25750,72
20231122,090200,9086650,25800,25700,25800,25700,78
20231122,090100,7079400,25650,25650,25650,25650,10
20231122,090000,6822900,25650,25650,25650,25650,266