KissMeData/003800/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184100,52146700,26050,26050,26050,26050,148
20231114,184000,52146700,26050,26050,26050,26050,0
20231114,183900,52146700,26050,26050,26050,26050,0
20231114,183800,52146700,26050,26050,26050,26050,0
20231114,183700,52146700,26050,26050,26050,26050,0
20231114,183600,52146700,26050,26050,26050,26050,0
20231114,183500,52146700,26050,26050,26050,26050,0
20231114,183400,52146700,26050,26050,26050,26050,0
20231114,183300,52146700,26050,26050,26050,26050,0
20231114,183200,52146700,26050,26050,26050,26050,0
20231114,183100,52146700,26050,26050,26050,26050,0
20231114,183000,52146700,26050,26050,26050,26050,0
20231114,182900,52146700,26050,26050,26050,26050,0
20231114,182800,52146700,26050,26050,26050,26050,0
20231114,182700,52146700,26050,26050,26050,26050,0
20231114,182600,52146700,26050,26050,26050,26050,0
20231114,182500,52146700,26050,26050,26050,26050,0
20231114,182400,52146700,26050,26050,26050,26050,0
20231114,182300,52146700,26050,26050,26050,26050,0
20231114,182200,52146700,26050,26050,26050,26050,0
20231114,182100,52146700,26050,26050,26050,26050,0
20231114,182000,52146700,26050,26050,26050,26050,0
20231114,181900,52146700,26050,26050,26050,26050,0
20231114,181800,52146700,26050,26050,26050,26050,0
20231114,181700,52146700,26050,26050,26050,26050,0
20231114,181600,52146700,26050,26050,26050,26050,0
20231114,181500,52146700,26050,26050,26050,26050,0
20231114,181400,52146700,26050,26050,26050,26050,0
20231114,181300,52146700,26050,26050,26050,26050,0
20231114,181200,52146700,26050,26050,26050,26050,0
20231114,181100,52146700,26050,26050,26050,26050,148
20231114,181000,52146700,26050,26050,26050,26050,0
20231114,180900,52146700,26050,26050,26050,26050,0
20231114,180800,52146700,26050,26050,26050,26050,0
20231114,180700,52146700,26050,26050,26050,26050,0
20231114,180600,52146700,26050,26050,26050,26050,0
20231114,180500,52146700,26050,26050,26050,26050,0
20231114,180400,52146700,26050,26050,26050,26050,0
20231114,180300,52146700,26050,26050,26050,26050,0
20231114,180200,52146700,26050,26050,26050,26050,0
20231114,180100,52146700,26050,26050,26050,26050,0
20231114,180000,52146700,26050,26050,26050,26050,0
20231114,175900,52146700,26050,26050,26050,26050,0
20231114,175800,52146700,26050,26050,26050,26050,0
20231114,175700,52146700,26050,26050,26050,26050,0
20231114,175600,52146700,26050,26050,26050,26050,0
20231114,175500,52146700,26050,26050,26050,26050,0
20231114,175400,52146700,26050,26050,26050,26050,0
20231114,175300,52146700,26050,26050,26050,26050,0
20231114,175200,52146700,26050,26050,26050,26050,0
20231114,175100,52146700,26050,26050,26050,26050,0
20231114,175000,52146700,26050,26050,26050,26050,0
20231114,174900,52146700,26050,26050,26050,26050,0
20231114,174800,52146700,26050,26050,26050,26050,0
20231114,174700,52146700,26050,26050,26050,26050,0
20231114,174600,52146700,26050,26050,26050,26050,0
20231114,174500,52146700,26050,26050,26050,26050,0
20231114,174400,52146700,26050,26050,26050,26050,0
20231114,174300,52146700,26050,26050,26050,26050,0
20231114,174200,52146700,26050,26050,26050,26050,0
20231114,174100,52146700,26050,26050,26050,26050,148
20231114,174000,52146700,26050,26050,26050,26050,0
20231114,173900,52146700,26050,26050,26050,26050,0
20231114,173800,52146700,26050,26050,26050,26050,0
20231114,173700,52146700,26050,26050,26050,26050,0
20231114,173600,52146700,26050,26050,26050,26050,0
20231114,173500,52146700,26050,26050,26050,26050,0
20231114,173400,52146700,26050,26050,26050,26050,0
20231114,173300,52146700,26050,26050,26050,26050,0
20231114,173200,52146700,26050,26050,26050,26050,0
20231114,173100,52146700,26050,26050,26050,26050,0
20231114,173000,52146700,26050,26050,26050,26050,0
20231114,172900,52146700,26050,26050,26050,26050,0
20231114,172800,52146700,26050,26050,26050,26050,0
20231114,172700,52146700,26050,26050,26050,26050,0
20231114,172600,52146700,26050,26050,26050,26050,0
20231114,172500,52146700,26050,26050,26050,26050,0
20231114,172400,52146700,26050,26050,26050,26050,0
20231114,172300,52146700,26050,26050,26050,26050,0
20231114,172200,52146700,26050,26050,26050,26050,0
20231114,172100,52146700,26050,26050,26050,26050,0
20231114,172000,52146700,26050,26050,26050,26050,0
20231114,171900,52146700,26050,26050,26050,26050,0
20231114,171800,52146700,26050,26050,26050,26050,0
20231114,171700,52146700,26050,26050,26050,26050,0
20231114,171600,52146700,26050,26050,26050,26050,0
20231114,171500,52146700,26050,26050,26050,26050,0
20231114,171400,52146700,26050,26050,26050,26050,0
20231114,171300,52146700,26050,26050,26050,26050,0
20231114,171200,52146700,26050,26050,26050,26050,0
20231114,171100,52146700,26050,26050,26050,26050,148
20231114,171000,52146700,26050,26050,26050,26050,0
20231114,170900,52146700,26050,26050,26050,26050,0
20231114,170800,52146700,26050,26050,26050,26050,0
20231114,170700,52146700,26050,26050,26050,26050,0
20231114,170600,52146700,26050,26050,26050,26050,0
20231114,170500,52146700,26050,26050,26050,26050,0
20231114,170400,52146700,26050,26050,26050,26050,0
20231114,170300,52146700,26050,26050,26050,26050,0
20231114,170200,52146700,26050,26050,26050,26050,0
20231114,170100,52146700,26050,26050,26050,26050,0
20231114,170000,52146700,26050,26050,26050,26050,0
20231114,165900,52146700,26050,26050,26050,26050,0
20231114,165800,52146700,26050,26050,26050,26050,0
20231114,165700,52146700,26050,26050,26050,26050,0
20231114,165600,52146700,26050,26050,26050,26050,0
20231114,165500,52146700,26050,26050,26050,26050,0
20231114,165400,52146700,26050,26050,26050,26050,0
20231114,165300,52146700,26050,26050,26050,26050,0
20231114,165200,52146700,26050,26050,26050,26050,0
20231114,165100,52146700,26050,26050,26050,26050,0
20231114,165000,52146700,26050,26050,26050,26050,0
20231114,164900,52146700,26050,26050,26050,26050,0
20231114,164800,52146700,26050,26050,26050,26050,0
20231114,164700,52146700,26050,26050,26050,26050,0
20231114,164600,52146700,26050,26050,26050,26050,0
20231114,164500,52146700,26050,26050,26050,26050,0
20231114,164400,52146700,26050,26050,26050,26050,0
20231114,164300,52146700,26050,26050,26050,26050,0
20231114,164200,52146700,26050,26050,26050,26050,0
20231114,164100,52146700,26050,26050,26050,26050,148
20231114,164000,52146700,26050,26050,26050,26050,0
20231114,163900,52146700,26050,26050,26050,26050,0
20231114,163800,52146700,26050,26050,26050,26050,0
20231114,163700,52146700,26050,26050,26050,26050,0
20231114,163600,52146700,26050,26050,26050,26050,0
20231114,163500,52146700,26050,26050,26050,26050,0
20231114,163400,52146700,26050,26050,26050,26050,0
20231114,163300,52146700,26050,26050,26050,26050,0
20231114,163200,52146700,26050,26050,26050,26050,0
20231114,163100,52146700,26050,26050,26050,26050,0
20231114,163000,52146700,26050,26050,26050,26050,0
20231114,162900,52146700,26050,26050,26050,26050,0
20231114,162800,52146700,26050,26050,26050,26050,0
20231114,162700,52146700,26050,26050,26050,26050,0
20231114,162600,52146700,26050,26050,26050,26050,0
20231114,162500,52146700,26050,26050,26050,26050,0
20231114,162400,52146700,26050,26050,26050,26050,0
20231114,162300,52146700,26050,26050,26050,26050,0
20231114,162200,52146700,26050,26050,26050,26050,0
20231114,162100,52146700,26050,26050,26050,26050,0
20231114,162000,52146700,26050,26050,26050,26050,0
20231114,161900,52146700,26050,26050,26050,26050,0
20231114,161800,52146700,26050,26050,26050,26050,0
20231114,161700,52146700,26050,26050,26050,26050,0
20231114,161600,52146700,26050,26050,26050,26050,0
20231114,161500,52146700,26050,26050,26050,26050,0
20231114,161400,52146700,26050,26050,26050,26050,0
20231114,161300,52146700,26050,26050,26050,26050,0
20231114,161200,52146700,26050,26050,26050,26050,0
20231114,161100,52146700,26050,26050,26050,26050,148
20231114,161000,52146700,26050,26050,26050,26050,0
20231114,160900,52146700,26050,26050,26050,26050,0
20231114,160800,52146700,26050,26050,26050,26050,0
20231114,160700,52146700,26050,26050,26050,26050,0
20231114,160600,52146700,26050,26050,26050,26050,0
20231114,160500,52146700,26050,26050,26050,26050,0
20231114,160400,52146700,26050,26050,26050,26050,0
20231114,160300,52146700,26050,26050,26050,26050,0
20231114,160200,52146700,26050,26050,26050,26050,0
20231114,160100,52146700,26050,26050,26050,26050,0
20231114,160000,52146700,26050,26050,26050,26050,0
20231114,155900,52146700,26050,26050,26050,26050,0
20231114,155800,52146700,26050,26050,26050,26050,0
20231114,155700,52146700,26050,26050,26050,26050,0
20231114,155600,52146700,26050,26050,26050,26050,0
20231114,155500,52146700,26050,26050,26050,26050,0
20231114,155400,52146700,26050,26050,26050,26050,0
20231114,155300,52146700,26050,26050,26050,26050,0
20231114,155200,52146700,26050,26050,26050,26050,0
20231114,155100,52146700,26050,26050,26050,26050,0
20231114,155000,52146700,26050,26050,26050,26050,0
20231114,154900,52146700,26050,26050,26050,26050,0
20231114,154800,52146700,26050,26050,26050,26050,0
20231114,154700,52146700,26050,26050,26050,26050,0
20231114,154600,52146700,26050,26050,26050,26050,0
20231114,154500,52146700,26050,26050,26050,26050,0
20231114,154400,52146700,26050,26050,26050,26050,0
20231114,154300,52146700,26050,26050,26050,26050,0
20231114,154200,52146700,26050,26050,26050,26050,0
20231114,154100,52146700,26050,26050,26050,26050,148
20231114,154000,52146700,26050,26050,26050,26050,0
20231114,153900,52146700,26050,26050,26050,26050,0
20231114,153800,52146700,26050,26050,26050,26050,0
20231114,153700,52146700,26050,26050,26050,26050,0
20231114,153600,52146700,26050,26050,26050,26050,0
20231114,153500,52146700,26050,26050,26050,26050,0
20231114,153400,52146700,26050,26050,26050,26050,0
20231114,153300,52146700,26050,26050,26050,26050,0
20231114,153200,52146700,26050,26050,26050,26050,0
20231114,153100,52146700,26050,26050,26050,26050,0
20231114,153000,52146700,26050,26050,26050,26050,148
20231114,152900,48291300,26100,26100,26100,26100,0
20231114,152800,48291300,26100,26100,26100,26100,0
20231114,152700,48291300,26100,26100,26100,26100,0
20231114,152600,48291300,26100,26100,26100,26100,0
20231114,152500,48291300,26100,26100,26100,26100,0
20231114,152400,48291300,26100,26100,26100,26100,0
20231114,152300,48291300,26100,26100,26100,26100,0
20231114,152200,48291300,26100,26100,26100,26100,0
20231114,152100,48291300,26100,26100,26100,26100,0
20231114,152000,48291300,26100,26100,26100,26100,0
20231114,151900,48291300,26100,26100,26100,26100,30
20231114,151800,47508300,26100,26100,26100,26100,2
20231114,151700,47456100,26000,26000,26000,26000,0
20231114,151600,47456100,26000,26000,26000,26000,0
20231114,151500,47456100,26000,26000,26000,26000,0
20231114,151400,47456100,26000,26000,26000,26000,0
20231114,151300,47456100,26000,26000,26000,26000,0
20231114,151200,47456100,26000,26100,26100,26000,21
20231114,151100,46908100,26000,26000,26000,26000,0
20231114,151000,46908100,26000,26000,26000,26000,0
20231114,150900,46908100,26000,26000,26000,26000,0
20231114,150800,46908100,26000,26150,26150,26000,31
20231114,150700,46097750,26150,26150,26150,26150,1
20231114,150600,46071600,26050,26050,26050,26050,0
20231114,150500,46071600,26050,26050,26050,26050,0
20231114,150400,46071600,26050,26050,26050,26050,0
20231114,150300,46071600,26050,26050,26050,26050,0
20231114,150200,46071600,26050,26050,26050,26050,0
20231114,150100,46071600,26050,26050,26050,26050,0
20231114,150000,46071600,26050,26050,26050,26050,0
20231114,145900,46071600,26050,26150,26150,26050,20
20231114,145800,45548800,26050,26050,26050,26050,0
20231114,145700,45548800,26050,26050,26050,26050,0
20231114,145600,45548800,26050,26050,26050,26050,5
20231114,145500,45418550,26150,26150,26150,26150,0
20231114,145400,45418550,26150,26150,26150,26150,0
20231114,145300,45418550,26150,26150,26150,26150,0
20231114,145200,45418550,26150,26150,26150,26150,0
20231114,145100,45418550,26150,26150,26150,26150,3
20231114,145000,45340100,26050,26050,26050,26050,0
20231114,144900,45340100,26050,26050,26050,26050,0
20231114,144800,45340100,26050,26050,26050,26050,0
20231114,144700,45340100,26050,26150,26150,26050,30
20231114,144600,44555800,26050,26050,26050,26050,0
20231114,144500,44555800,26050,26050,26050,26050,0
20231114,144400,44555800,26050,26050,26050,26050,0
20231114,144300,44555800,26050,26050,26050,26050,0
20231114,144200,44555800,26050,26050,26050,26050,0
20231114,144100,44555800,26050,26050,26050,26050,0
20231114,144000,44555800,26050,26050,26050,26050,0
20231114,143900,44555800,26050,26050,26050,26050,0
20231114,143800,44555800,26050,26050,26050,26050,0
20231114,143700,44555800,26050,26050,26050,26050,0
20231114,143600,44555800,26050,26050,26050,26050,0
20231114,143500,44555800,26050,26050,26050,26050,0
20231114,143400,44555800,26050,26050,26050,26050,0
20231114,143300,44555800,26050,26050,26050,26050,0
20231114,143200,44555800,26050,26050,26050,26050,0
20231114,143100,44555800,26050,26050,26050,26050,0
20231114,143000,44555800,26050,26150,26150,26050,30
20231114,142900,43771450,26100,26100,26100,26100,0
20231114,142800,43771450,26100,26100,26100,26100,0
20231114,142700,43771450,26100,26100,26100,26100,0
20231114,142600,43771450,26100,26100,26100,26100,0
20231114,142500,43771450,26100,26100,26100,26100,0
20231114,142400,43771450,26100,26100,26100,26100,0
20231114,142300,43771450,26100,26100,26100,26100,0
20231114,142200,43771450,26100,26100,26100,26100,0
20231114,142100,43771450,26100,26100,26100,26100,0
20231114,142000,43771450,26100,26100,26100,26100,15
20231114,141900,43379950,26150,26150,26150,26150,0
20231114,141800,43379950,26150,26150,26150,26150,0
20231114,141700,43379950,26150,26150,26150,26150,0
20231114,141600,43379950,26150,26150,26150,26150,0
20231114,141500,43379950,26150,26150,26150,26150,0
20231114,141400,43379950,26150,26150,26150,26150,0
20231114,141300,43379950,26150,26150,26150,26150,0
20231114,141200,43379950,26150,26150,26150,26150,0
20231114,141100,43379950,26150,26150,26150,26150,0
20231114,141000,43379950,26150,26150,26150,26150,0
20231114,140900,43379950,26150,26150,26150,26150,0
20231114,140800,43379950,26150,26150,26150,26150,0
20231114,140700,43379950,26150,26150,26150,26150,0
20231114,140600,43379950,26150,26150,26150,26150,0
20231114,140500,43379950,26150,26150,26150,26150,0
20231114,140400,43379950,26150,26150,26150,26150,0
20231114,140300,43379950,26150,26150,26150,26150,0
20231114,140200,43379950,26150,26150,26150,26150,0
20231114,140100,43379950,26150,26150,26150,26150,0
20231114,140000,43379950,26150,26150,26150,26150,0
20231114,135900,43379950,26150,26150,26150,26150,0
20231114,135800,43379950,26150,26150,26150,26150,0
20231114,135700,43379950,26150,26150,26150,26150,0
20231114,135600,43379950,26150,26150,26150,26150,0
20231114,135500,43379950,26150,26150,26150,26150,0
20231114,135400,43379950,26150,26150,26150,26150,0
20231114,135300,43379950,26150,26150,26150,26150,0
20231114,135200,43379950,26150,26150,26150,26150,23
20231114,135100,42778500,26100,26100,26100,26100,0
20231114,135000,42778500,26100,26100,26100,26100,27
20231114,134900,42073800,26100,26100,26100,26100,11
20231114,134800,41786700,26150,26150,26150,26150,0
20231114,134700,41786700,26150,26150,26150,26150,0
20231114,134600,41786700,26150,26150,26150,26150,0
20231114,134500,41786700,26150,26150,26150,26150,0
20231114,134400,41786700,26150,26150,26150,26150,0
20231114,134300,41786700,26150,26150,26150,26150,0
20231114,134200,41786700,26150,26150,26150,26150,0
20231114,134100,41786700,26150,26150,26150,26150,0
20231114,134000,41786700,26150,26150,26150,26150,0
20231114,133900,41786700,26150,26150,26150,26150,0
20231114,133800,41786700,26150,26150,26150,26150,0
20231114,133700,41786700,26150,26150,26150,26150,0
20231114,133600,41786700,26150,26150,26150,26150,0
20231114,133500,41786700,26150,26150,26150,26150,0
20231114,133400,41786700,26150,26150,26150,26150,0
20231114,133300,41786700,26150,26150,26150,26150,0
20231114,133200,41786700,26150,26150,26150,26150,0
20231114,133100,41786700,26150,26150,26150,26150,0
20231114,133000,41786700,26150,26150,26150,26150,0
20231114,132900,41786700,26150,26150,26150,26150,0
20231114,132800,41786700,26150,26150,26150,26150,0
20231114,132700,41786700,26150,26150,26150,26150,0
20231114,132600,41786700,26150,26150,26150,26150,0
20231114,132500,41786700,26150,26150,26150,26150,0
20231114,132400,41786700,26150,26150,26150,26150,0
20231114,132300,41786700,26150,26150,26150,26150,0
20231114,132200,41786700,26150,26150,26150,26150,0
20231114,132100,41786700,26150,26150,26150,26150,0
20231114,132000,41786700,26150,26150,26150,26150,0
20231114,131900,41786700,26150,26150,26150,26150,0
20231114,131800,41786700,26150,26150,26150,26150,0
20231114,131700,41786700,26150,26150,26150,26150,0
20231114,131600,41786700,26150,26150,26150,26150,14
20231114,131500,41420600,25900,25900,25900,25900,0
20231114,131400,41420600,25900,25900,25900,25900,0
20231114,131300,41420600,25900,25900,25900,25900,0
20231114,131200,41420600,25900,25900,25900,25900,0
20231114,131100,41420600,25900,25900,25900,25900,0
20231114,131000,41420600,25900,25900,25900,25900,0
20231114,130900,41420600,25900,25900,25900,25900,0
20231114,130800,41420600,25900,25900,25900,25900,0
20231114,130700,41420600,25900,25900,25900,25900,0
20231114,130600,41420600,25900,25900,25900,25900,0
20231114,130500,41420600,25900,25900,25900,25900,0
20231114,130400,41420600,25900,25900,25900,25900,0
20231114,130300,41420600,25900,25900,25900,25900,0
20231114,130200,41420600,25900,25900,25900,25900,0
20231114,130100,41420600,25900,25900,25900,25900,0
20231114,130000,41420600,25900,25900,25900,25900,0
20231114,125900,41420600,25900,25900,25900,25900,0
20231114,125800,41420600,25900,25900,25900,25900,0
20231114,125700,41420600,25900,25900,25900,25900,0
20231114,125600,41420600,25900,25900,25900,25900,0
20231114,125500,41420600,25900,25900,25900,25900,0
20231114,125400,41420600,25900,25900,25900,25900,0
20231114,125300,41420600,25900,25900,25900,25900,0
20231114,125200,41420600,25900,25900,25900,25900,0
20231114,125100,41420600,25900,25900,25900,25900,0
20231114,125000,41420600,25900,25900,25900,25900,0
20231114,124900,41420600,25900,25900,25900,25900,0
20231114,124800,41420600,25900,25900,25900,25900,0
20231114,124700,41420600,25900,25900,25900,25900,0
20231114,124600,41420600,25900,25950,25950,25850,145
20231114,124500,37664850,25900,26000,26000,25900,134
20231114,124400,34182200,26200,26200,26200,26200,1
20231114,124300,34156000,26000,26100,26100,26000,108
20231114,124200,31340500,26100,26100,26100,26100,0
20231114,124100,31340500,26100,26100,26100,26100,0
20231114,124000,31340500,26100,26250,26250,26100,29
20231114,123900,30579700,26250,26250,26250,26250,0
20231114,123800,30579700,26250,26250,26250,26250,0
20231114,123700,30579700,26250,26250,26250,26250,0
20231114,123600,30579700,26250,26250,26250,26250,0
20231114,123500,30579700,26250,26250,26250,26250,0
20231114,123400,30579700,26250,26250,26250,26250,0
20231114,123300,30579700,26250,26250,26250,26250,0
20231114,123200,30579700,26250,26250,26250,26250,0
20231114,123100,30579700,26250,26250,26250,26250,0
20231114,123000,30579700,26250,26250,26250,26250,0
20231114,122900,30579700,26250,26250,26250,26250,0
20231114,122800,30579700,26250,26250,26250,26250,0
20231114,122700,30579700,26250,26250,26250,26250,0
20231114,122600,30579700,26250,26250,26250,26250,0
20231114,122500,30579700,26250,26250,26250,26250,0
20231114,122400,30579700,26250,26250,26250,26250,0
20231114,122300,30579700,26250,26250,26250,26250,0
20231114,122200,30579700,26250,26250,26250,26250,0
20231114,122100,30579700,26250,26250,26250,26250,0
20231114,122000,30579700,26250,26250,26250,26250,0
20231114,121900,30579700,26250,26250,26250,26250,0
20231114,121800,30579700,26250,26250,26250,26250,0
20231114,121700,30579700,26250,26250,26250,26250,0
20231114,121600,30579700,26250,26250,26250,26250,0
20231114,121500,30579700,26250,26250,26250,26250,0
20231114,121400,30579700,26250,26250,26250,26250,0
20231114,121300,30579700,26250,26250,26250,26250,0
20231114,121200,30579700,26250,26250,26250,26250,0
20231114,121100,30579700,26250,26250,26250,26250,0
20231114,121000,30579700,26250,26250,26250,26250,4
20231114,120900,30474700,26250,26250,26250,26250,0
20231114,120800,30474700,26250,26250,26250,26250,0
20231114,120700,30474700,26250,26250,26250,26250,0
20231114,120600,30474700,26250,26250,26250,26250,0
20231114,120500,30474700,26250,26250,26250,26250,0
20231114,120400,30474700,26250,26250,26250,26250,0
20231114,120300,30474700,26250,26250,26250,26250,0
20231114,120200,30474700,26250,26250,26250,26250,0
20231114,120100,30474700,26250,26250,26250,26250,0
20231114,120000,30474700,26250,26250,26250,26250,0
20231114,115900,30474700,26250,26250,26250,26250,0
20231114,115800,30474700,26250,26250,26250,26250,0
20231114,115700,30474700,26250,26250,26250,26250,0
20231114,115600,30474700,26250,26250,26250,26250,0
20231114,115500,30474700,26250,26250,26250,26250,0
20231114,115400,30474700,26250,26250,26250,26250,0
20231114,115300,30474700,26250,26250,26250,26250,0
20231114,115200,30474700,26250,26250,26250,26250,0
20231114,115100,30474700,26250,26250,26250,26250,0
20231114,115000,30474700,26250,26250,26250,26250,0
20231114,114900,30474700,26250,26250,26250,26250,0
20231114,114800,30474700,26250,26250,26250,26250,0
20231114,114700,30474700,26250,26250,26250,26250,0
20231114,114600,30474700,26250,26250,26250,26250,0
20231114,114500,30474700,26250,26250,26250,26250,1
20231114,114400,30448450,26050,26050,26050,26050,0
20231114,114300,30448450,26050,26050,26050,26050,0
20231114,114200,30448450,26050,26050,26050,26050,0
20231114,114100,30448450,26050,26050,26050,26050,0
20231114,114000,30448450,26050,26050,26050,26050,0
20231114,113900,30448450,26050,26050,26050,26050,71
20231114,113800,28598900,25950,25950,25950,25950,0
20231114,113700,28598900,25950,25950,25950,25950,0
20231114,113600,28598900,25950,25950,25950,25950,0
20231114,113500,28598900,25950,26050,26050,25950,337
20231114,113400,19822000,26000,26000,26000,26000,0
20231114,113300,19822000,26000,26000,26000,26000,0
20231114,113200,19822000,26000,26050,26050,26000,249
20231114,113100,13336600,26150,26150,26150,26150,0
20231114,113000,13336600,26150,26150,26150,26150,0
20231114,112900,13336600,26150,26150,26150,26150,0
20231114,112800,13336600,26150,26150,26150,26150,0
20231114,112700,13336600,26150,26150,26150,26150,0
20231114,112600,13336600,26150,26150,26150,26150,0
20231114,112500,13336600,26150,26150,26150,26150,0
20231114,112400,13336600,26150,26150,26150,26150,0
20231114,112300,13336600,26150,26150,26150,26150,0
20231114,112200,13336600,26150,26150,26150,26150,0
20231114,112100,13336600,26150,26150,26150,26150,0
20231114,112000,13336600,26150,26150,26150,26150,0
20231114,111900,13336600,26150,26150,26150,26150,0
20231114,111800,13336600,26150,26150,26150,26150,0
20231114,111700,13336600,26150,26150,26150,26150,76
20231114,111600,11349200,26250,26250,26250,26250,0
20231114,111500,11349200,26250,26250,26250,26250,0
20231114,111400,11349200,26250,26200,26250,26200,120
20231114,111300,8205150,26150,26150,26150,26150,0
20231114,111200,8205150,26150,26150,26150,26150,0
20231114,111100,8205150,26150,26150,26150,26150,0
20231114,111000,8205150,26150,26150,26150,26150,0
20231114,110900,8205150,26150,26150,26150,26150,0
20231114,110800,8205150,26150,26150,26150,26150,0
20231114,110700,8205150,26150,26150,26150,26150,0
20231114,110600,8205150,26150,26150,26150,26150,0
20231114,110500,8205150,26150,26150,26150,26150,0
20231114,110400,8205150,26150,26150,26150,26150,0
20231114,110300,8205150,26150,26150,26150,26150,0
20231114,110200,8205150,26150,26150,26150,26050,216
20231114,110100,2557050,26100,26100,26100,26100,0
20231114,110000,2557050,26100,26100,26100,26100,0
20231114,105900,2557050,26100,26100,26100,26100,0
20231114,105800,2557050,26100,26100,26100,26100,0
20231114,105700,2557050,26100,26100,26100,26100,0
20231114,105600,2557050,26100,26100,26100,26100,0
20231114,105500,2557050,26100,26100,26100,26100,1
20231114,105400,2530950,26050,26050,26050,26050,0
20231114,105300,2530950,26050,26050,26050,26050,0
20231114,105200,2530950,26050,26050,26050,26050,0
20231114,105100,2530950,26050,26050,26050,26050,0
20231114,105000,2530950,26050,26100,26150,26050,30
20231114,104900,1746650,26100,26100,26100,26100,0
20231114,104800,1746650,26100,26100,26100,26100,0
20231114,104700,1746650,26100,26100,26100,26100,0
20231114,104600,1746650,26100,26100,26100,26100,0
20231114,104500,1746650,26100,26100,26100,26100,1
20231114,104400,1720550,26050,26050,26050,26050,0
20231114,104300,1720550,26050,26050,26050,26050,0
20231114,104200,1720550,26050,26050,26050,26050,0
20231114,104100,1720550,26050,26050,26050,26050,0
20231114,104000,1720550,26050,26100,26100,26050,2
20231114,103900,1668400,26050,26050,26050,26050,0
20231114,103800,1668400,26050,26050,26050,26050,42
20231114,103700,574300,26050,26050,26050,26050,0
20231114,103600,574300,26050,26050,26050,26050,0
20231114,103500,574300,26050,26050,26050,26050,0
20231114,103400,574300,26050,26050,26050,26050,0
20231114,103300,574300,26050,26050,26050,26050,0
20231114,103200,574300,26050,26050,26050,26050,1
20231114,103100,548250,26100,26100,26100,26100,0
20231114,103000,548250,26100,26100,26100,26100,0
20231114,102900,548250,26100,26100,26100,26100,0
20231114,102800,548250,26100,26100,26100,26100,0
20231114,102700,548250,26100,26100,26100,26100,0
20231114,102600,548250,26100,26100,26100,26100,0
20231114,102500,548250,26100,26100,26100,26100,0
20231114,102400,548250,26100,26100,26100,26100,8
20231114,102300,339450,26100,26100,26100,26100,0
20231114,102200,339450,26100,26100,26100,26100,0
20231114,102100,339450,26100,26100,26100,26100,0
20231114,102000,339450,26100,26100,26100,26100,6
20231114,101900,182850,26100,26100,26100,26100,0
20231114,101800,182850,26100,26100,26100,26100,0
20231114,101700,182850,26100,26100,26100,26100,0
20231114,101600,182850,26100,26100,26100,26100,0
20231114,101500,182850,26100,26100,26100,26100,0
20231114,101400,182850,26100,26100,26100,26100,0
20231114,101300,182850,26100,26100,26100,26100,0
20231114,101200,182850,26100,26100,26100,26100,0
20231114,101100,182850,26100,26100,26100,26100,0
20231114,101000,182850,26100,26100,26100,26100,0
20231114,100900,182850,26100,26100,26100,26100,0
20231114,100800,182850,26100,26100,26100,26100,0
20231114,100700,182850,26100,26100,26100,26100,0
20231114,100600,182850,26100,26100,26100,26100,0
20231114,100500,182850,26100,26100,26100,26100,0
20231114,100400,182850,26100,26100,26100,26100,0
20231114,100300,182850,26100,26100,26100,26100,0
20231114,100200,182850,26100,26100,26100,26100,0
20231114,100100,182850,26100,26100,26100,26100,0
20231114,100000,182850,26100,26100,26100,26100,0
20231114,095900,182850,26100,26100,26100,26100,0
20231114,095800,182850,26100,26100,26100,26100,0
20231114,095700,182850,26100,26100,26100,26100,0
20231114,095600,182850,26100,26100,26100,26100,0
20231114,095500,182850,26100,26100,26100,26100,0
20231114,095400,182850,26100,26100,26100,26100,0
20231114,095300,182850,26100,26100,26100,26100,0
20231114,095200,182850,26100,26100,26100,26100,0
20231114,095100,182850,26100,26100,26100,26100,0
20231114,095000,182850,26100,26100,26100,26100,0
20231114,094900,182850,26100,26100,26100,26100,0
20231114,094800,182850,26100,26100,26100,26100,0
20231114,094700,182850,26100,26100,26100,26100,0
20231114,094600,182850,26100,26100,26100,26100,0
20231114,094500,182850,26100,26100,26100,26100,0
20231114,094400,182850,26100,26100,26100,26100,0
20231114,094300,182850,26100,26100,26100,26100,0
20231114,094200,182850,26100,26100,26100,26100,0
20231114,094100,182850,26100,26100,26100,26100,0
20231114,094000,182850,26100,26100,26100,26100,0
20231114,093900,182850,26100,26100,26100,26100,0
20231114,093800,182850,26100,26100,26100,26100,0
20231114,093700,182850,26100,26100,26100,26100,0
20231114,093600,182850,26100,26100,26100,26100,0
20231114,093500,182850,26100,26100,26100,26100,0
20231114,093400,182850,26100,26100,26100,26100,0
20231114,093300,182850,26100,26100,26100,26100,0
20231114,093200,182850,26100,26100,26100,26100,2
20231114,093100,130650,26050,26050,26050,26050,0
20231114,093000,130650,26050,26050,26050,26050,0
20231114,092900,130650,26050,26050,26050,26050,0
20231114,092800,130650,26050,26050,26050,26050,0
20231114,092700,130650,26050,26050,26050,26050,0
20231114,092600,130650,26050,26050,26050,26050,1
20231114,092500,104600,26150,26150,26150,26150,0
20231114,092400,104600,26150,26150,26150,26150,0
20231114,092300,104600,26150,26150,26150,26150,0
20231114,092200,104600,26150,26150,26150,26150,0
20231114,092100,104600,26150,26150,26150,26150,0
20231114,092000,104600,26150,26150,26150,26150,0
20231114,091900,104600,26150,26150,26150,26150,0
20231114,091800,104600,26150,26150,26150,26150,0
20231114,091700,104600,26150,26150,26150,26150,0
20231114,091600,104600,26150,26150,26150,26150,0
20231114,091500,104600,26150,26150,26150,26150,0
20231114,091400,104600,26150,26150,26150,26150,0
20231114,091300,104600,26150,26150,26150,26150,0
20231114,091200,104600,26150,26150,26150,26150,0
20231114,091100,104600,26150,26150,26150,26150,0
20231114,091000,104600,26150,26150,26150,26150,0
20231114,090900,104600,26150,26150,26150,26150,0
20231114,090800,104600,26150,26150,26150,26150,0
20231114,090700,104600,26150,26150,26150,26150,0
20231114,090600,104600,26150,26150,26150,26150,0
20231114,090500,104600,26150,26150,26150,26150,0
20231114,090400,104600,26150,26150,26150,26150,0
20231114,090300,104600,26150,26150,26150,26150,0
20231114,090200,104600,26150,26150,26150,26150,0
20231114,090100,104600,26150,26150,26150,26150,0
20231114,090000,104600,26150,26150,26150,26150,4