KissMeData/134790/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201600,96203500,24100,24100,24100,24100,157
20241118,201500,96203500,24100,24100,24100,24100,0
20241118,201400,96203500,24100,24100,24100,24100,0
20241118,201300,96203500,24100,24100,24100,24100,0
20241118,201200,96203500,24100,24100,24100,24100,0
20241118,201100,96203500,24100,24100,24100,24100,0
20241118,201000,96203500,24100,24100,24100,24100,0
20241118,200900,96203500,24100,24100,24100,24100,0
20241118,200800,96203500,24100,24100,24100,24100,0
20241118,200700,96203500,24100,24100,24100,24100,0
20241118,200600,96203500,24100,24100,24100,24100,0
20241118,200500,96203500,24100,24100,24100,24100,0
20241118,200400,96203500,24100,24100,24100,24100,0
20241118,200300,96203500,24100,24100,24100,24100,0
20241118,200200,96203500,24100,24100,24100,24100,0
20241118,200100,96203500,24100,24100,24100,24100,0
20241118,200000,96203500,24100,24100,24100,24100,0
20241118,195900,96203500,24100,24100,24100,24100,0
20241118,195800,96203500,24100,24100,24100,24100,0
20241118,195700,96203500,24100,24100,24100,24100,0
20241118,195600,96203500,24100,24100,24100,24100,0
20241118,195500,96203500,24100,24100,24100,24100,0
20241118,195400,96203500,24100,24100,24100,24100,0
20241118,195300,96203500,24100,24100,24100,24100,0
20241118,195200,96203500,24100,24100,24100,24100,0
20241118,195100,96203500,24100,24100,24100,24100,0
20241118,195000,96203500,24100,24100,24100,24100,0
20241118,194900,96203500,24100,24100,24100,24100,0
20241118,194800,96203500,24100,24100,24100,24100,0
20241118,194700,96203500,24100,24100,24100,24100,0
20241118,194600,96203500,24100,24100,24100,24100,157
20241118,194500,96203500,24100,24100,24100,24100,0
20241118,194400,96203500,24100,24100,24100,24100,0
20241118,194300,96203500,24100,24100,24100,24100,0
20241118,194200,96203500,24100,24100,24100,24100,0
20241118,194100,96203500,24100,24100,24100,24100,0
20241118,194000,96203500,24100,24100,24100,24100,0
20241118,193900,96203500,24100,24100,24100,24100,0
20241118,193800,96203500,24100,24100,24100,24100,0
20241118,193700,96203500,24100,24100,24100,24100,0
20241118,193600,96203500,24100,24100,24100,24100,0
20241118,193500,96203500,24100,24100,24100,24100,0
20241118,193400,96203500,24100,24100,24100,24100,0
20241118,193300,96203500,24100,24100,24100,24100,0
20241118,193200,96203500,24100,24100,24100,24100,0
20241118,193100,96203500,24100,24100,24100,24100,0
20241118,193000,96203500,24100,24100,24100,24100,0
20241118,192900,96203500,24100,24100,24100,24100,0
20241118,192800,96203500,24100,24100,24100,24100,0
20241118,192700,96203500,24100,24100,24100,24100,0
20241118,192600,96203500,24100,24100,24100,24100,0
20241118,192500,96203500,24100,24100,24100,24100,0
20241118,192400,96203500,24100,24100,24100,24100,0
20241118,192300,96203500,24100,24100,24100,24100,0
20241118,192200,96203500,24100,24100,24100,24100,0
20241118,192100,96203500,24100,24100,24100,24100,0
20241118,192000,96203500,24100,24100,24100,24100,0
20241118,191900,96203500,24100,24100,24100,24100,0
20241118,191800,96203500,24100,24100,24100,24100,0
20241118,191700,96203500,24100,24100,24100,24100,0
20241118,191600,96203500,24100,24100,24100,24100,157
20241118,191500,96203500,24100,24100,24100,24100,0
20241118,191400,96203500,24100,24100,24100,24100,0
20241118,191300,96203500,24100,24100,24100,24100,0
20241118,191200,96203500,24100,24100,24100,24100,0
20241118,191100,96203500,24100,24100,24100,24100,0
20241118,191000,96203500,24100,24100,24100,24100,0
20241118,190900,96203500,24100,24100,24100,24100,0
20241118,190800,96203500,24100,24100,24100,24100,0
20241118,190700,96203500,24100,24100,24100,24100,0
20241118,190600,96203500,24100,24100,24100,24100,0
20241118,190500,96203500,24100,24100,24100,24100,0
20241118,190400,96203500,24100,24100,24100,24100,0
20241118,190300,96203500,24100,24100,24100,24100,0
20241118,190200,96203500,24100,24100,24100,24100,0
20241118,190100,96203500,24100,24100,24100,24100,0
20241118,190000,96203500,24100,24100,24100,24100,0
20241118,185900,96203500,24100,24100,24100,24100,0
20241118,185800,96203500,24100,24100,24100,24100,0
20241118,185700,96203500,24100,24100,24100,24100,0
20241118,185600,96203500,24100,24100,24100,24100,0
20241118,185500,96203500,24100,24100,24100,24100,0
20241118,185400,96203500,24100,24100,24100,24100,0
20241118,185300,96203500,24100,24100,24100,24100,0
20241118,185200,96203500,24100,24100,24100,24100,0
20241118,185100,96203500,24100,24100,24100,24100,0
20241118,185000,96203500,24100,24100,24100,24100,0
20241118,184900,96203500,24100,24100,24100,24100,0
20241118,184800,96203500,24100,24100,24100,24100,0
20241118,184700,96203500,24100,24100,24100,24100,0
20241118,184600,96203500,24100,24100,24100,24100,157
20241118,184500,96203500,24100,24100,24100,24100,0
20241118,184400,96203500,24100,24100,24100,24100,0
20241118,184300,96203500,24100,24100,24100,24100,0
20241118,184200,96203500,24100,24100,24100,24100,0
20241118,184100,96203500,24100,24100,24100,24100,0
20241118,184000,96203500,24100,24100,24100,24100,0
20241118,183900,96203500,24100,24100,24100,24100,0
20241118,183800,96203500,24100,24100,24100,24100,0
20241118,183700,96203500,24100,24100,24100,24100,0
20241118,183600,96203500,24100,24100,24100,24100,0
20241118,183500,96203500,24100,24100,24100,24100,0
20241118,183400,96203500,24100,24100,24100,24100,0
20241118,183300,96203500,24100,24100,24100,24100,0
20241118,183200,96203500,24100,24100,24100,24100,0
20241118,183100,96203500,24100,24100,24100,24100,0
20241118,183000,96203500,24100,24100,24100,24100,0
20241118,182900,96203500,24100,24100,24100,24100,0
20241118,182800,96203500,24100,24100,24100,24100,0
20241118,182700,96203500,24100,24100,24100,24100,0
20241118,182600,96203500,24100,24100,24100,24100,0
20241118,182500,96203500,24100,24100,24100,24100,0
20241118,182400,96203500,24100,24100,24100,24100,0
20241118,182300,96203500,24100,24100,24100,24100,0
20241118,182200,96203500,24100,24100,24100,24100,0
20241118,182100,96203500,24100,24100,24100,24100,0
20241118,182000,96203500,24100,24100,24100,24100,0
20241118,181900,96203500,24100,24100,24100,24100,0
20241118,181800,96203500,24100,24100,24100,24100,0
20241118,181700,96203500,24100,24100,24100,24100,0
20241118,181600,96203500,24100,24100,24100,24100,157
20241118,181500,96203500,24100,24100,24100,24100,0
20241118,181400,96203500,24100,24100,24100,24100,0
20241118,181300,96203500,24100,24100,24100,24100,0
20241118,181200,96203500,24100,24100,24100,24100,0
20241118,181100,96203500,24100,24100,24100,24100,0
20241118,181000,96203500,24100,24100,24100,24100,0
20241118,180900,96203500,24100,24100,24100,24100,0
20241118,180800,96203500,24100,24100,24100,24100,0
20241118,180700,96203500,24100,24100,24100,24100,0
20241118,180600,96203500,24100,24100,24100,24100,0
20241118,180500,96203500,24100,24100,24100,24100,0
20241118,180400,96203500,24100,24100,24100,24100,0
20241118,180300,96203500,24100,24100,24100,24100,0
20241118,180200,96203500,24100,24100,24100,24100,0
20241118,180100,96203500,24100,24100,24100,24100,0
20241118,180000,96203500,24100,24100,24100,24100,0
20241118,175900,96203500,24100,24100,24100,24100,0
20241118,175800,96203500,24100,24100,24100,24100,0
20241118,175700,96203500,24100,24100,24100,24100,0
20241118,175600,96203500,24100,24100,24100,24100,0
20241118,175500,96203500,24100,24100,24100,24100,0
20241118,175400,96203500,24100,24100,24100,24100,0
20241118,175300,96203500,24100,24100,24100,24100,0
20241118,175200,96203500,24100,24100,24100,24100,0
20241118,175100,96203500,24100,24100,24100,24100,0
20241118,175000,96203500,24100,24100,24100,24100,0
20241118,174900,96203500,24100,24100,24100,24100,0
20241118,174800,96203500,24100,24100,24100,24100,0
20241118,174700,96203500,24100,24100,24100,24100,0
20241118,174600,96203500,24100,24100,24100,24100,157
20241118,174500,96203500,24100,24100,24100,24100,0
20241118,174400,96203500,24100,24100,24100,24100,0
20241118,174300,96203500,24100,24100,24100,24100,0
20241118,174200,96203500,24100,24100,24100,24100,0
20241118,174100,96203500,24100,24100,24100,24100,0
20241118,174000,96203500,24100,24100,24100,24100,0
20241118,173900,96203500,24100,24100,24100,24100,0
20241118,173800,96203500,24100,24100,24100,24100,0
20241118,173700,96203500,24100,24100,24100,24100,0
20241118,173600,96203500,24100,24100,24100,24100,0
20241118,173500,96203500,24100,24100,24100,24100,0
20241118,173400,96203500,24100,24100,24100,24100,0
20241118,173300,96203500,24100,24100,24100,24100,0
20241118,173200,96203500,24100,24100,24100,24100,0
20241118,173100,96203500,24100,24100,24100,24100,0
20241118,173000,96203500,24100,24100,24100,24100,0
20241118,172900,96203500,24100,24100,24100,24100,0
20241118,172800,96203500,24100,24100,24100,24100,0
20241118,172700,96203500,24100,24100,24100,24100,0
20241118,172600,96203500,24100,24100,24100,24100,0
20241118,172500,96203500,24100,24100,24100,24100,0
20241118,172400,96203500,24100,24100,24100,24100,0
20241118,172300,96203500,24100,24100,24100,24100,0
20241118,172200,96203500,24100,24100,24100,24100,0
20241118,172100,96203500,24100,24100,24100,24100,0
20241118,172000,96203500,24100,24100,24100,24100,0
20241118,171900,96203500,24100,24100,24100,24100,0
20241118,171800,96203500,24100,24100,24100,24100,0
20241118,171700,96203500,24100,24100,24100,24100,0
20241118,171600,96203500,24100,24100,24100,24100,157
20241118,171500,96203500,24100,24100,24100,24100,0
20241118,171400,96203500,24100,24100,24100,24100,0
20241118,171300,96203500,24100,24100,24100,24100,0
20241118,171200,96203500,24100,24100,24100,24100,0
20241118,171100,96203500,24100,24100,24100,24100,0
20241118,171000,96203500,24100,24100,24100,24100,0
20241118,170900,96203500,24100,24100,24100,24100,0
20241118,170800,96203500,24100,24100,24100,24100,0
20241118,170700,96203500,24100,24100,24100,24100,0
20241118,170600,96203500,24100,24100,24100,24100,0
20241118,170500,96203500,24100,24100,24100,24100,0
20241118,170400,96203500,24100,24100,24100,24100,0
20241118,170300,96203500,24100,24100,24100,24100,0
20241118,170200,96203500,24100,24100,24100,24100,0
20241118,170100,96203500,24100,24100,24100,24100,0
20241118,170000,96203500,24100,24100,24100,24100,0
20241118,165900,96203500,24100,24100,24100,24100,0
20241118,165800,96203500,24100,24100,24100,24100,0
20241118,165700,96203500,24100,24100,24100,24100,0
20241118,165600,96203500,24100,24100,24100,24100,0
20241118,165500,96203500,24100,24100,24100,24100,0
20241118,165400,96203500,24100,24100,24100,24100,0
20241118,165300,96203500,24100,24100,24100,24100,0
20241118,165200,96203500,24100,24100,24100,24100,0
20241118,165100,96203500,24100,24100,24100,24100,0
20241118,165000,96203500,24100,24100,24100,24100,0
20241118,164900,96203500,24100,24100,24100,24100,0
20241118,164800,96203500,24100,24100,24100,24100,0
20241118,164700,96203500,24100,24100,24100,24100,0
20241118,164600,96203500,24100,24100,24100,24100,157
20241118,164500,96203500,24100,24100,24100,24100,0
20241118,164400,96203500,24100,24100,24100,24100,0
20241118,164300,96203500,24100,24100,24100,24100,0
20241118,164200,96203500,24100,24100,24100,24100,0
20241118,164100,96203500,24100,24100,24100,24100,0
20241118,164000,96203500,24100,24100,24100,24100,0
20241118,163900,96203500,24100,24100,24100,24100,0
20241118,163800,96203500,24100,24100,24100,24100,0
20241118,163700,96203500,24100,24100,24100,24100,0
20241118,163600,96203500,24100,24100,24100,24100,0
20241118,163500,96203500,24100,24100,24100,24100,0
20241118,163400,96203500,24100,24100,24100,24100,0
20241118,163300,96203500,24100,24100,24100,24100,0
20241118,163200,96203500,24100,24100,24100,24100,0
20241118,163100,96203500,24100,24100,24100,24100,0
20241118,163000,96203500,24100,24100,24100,24100,0
20241118,162900,96203500,24100,24100,24100,24100,0
20241118,162800,96203500,24100,24100,24100,24100,0
20241118,162700,96203500,24100,24100,24100,24100,0
20241118,162600,96203500,24100,24100,24100,24100,0
20241118,162500,96203500,24100,24100,24100,24100,0
20241118,162400,96203500,24100,24100,24100,24100,0
20241118,162300,96203500,24100,24100,24100,24100,0
20241118,162200,96203500,24100,24100,24100,24100,0
20241118,162100,96203500,24100,24100,24100,24100,0
20241118,162000,96203500,24100,24100,24100,24100,0
20241118,161900,96203500,24100,24100,24100,24100,0
20241118,161800,96203500,24100,24100,24100,24100,0
20241118,161700,96203500,24100,24100,24100,24100,0
20241118,161600,96203500,24100,24100,24100,24100,157
20241118,161500,96203500,24100,24100,24100,24100,0
20241118,161400,96203500,24100,24100,24100,24100,0
20241118,161300,96203500,24100,24100,24100,24100,0
20241118,161200,96203500,24100,24100,24100,24100,0
20241118,161100,96203500,24100,24100,24100,24100,0
20241118,161000,96203500,24100,24100,24100,24100,0
20241118,160900,96203500,24100,24100,24100,24100,0
20241118,160800,96203500,24100,24100,24100,24100,0
20241118,160700,96203500,24100,24100,24100,24100,0
20241118,160600,96203500,24100,24100,24100,24100,0
20241118,160500,96203500,24100,24100,24100,24100,0
20241118,160400,96203500,24100,24100,24100,24100,0
20241118,160300,96203500,24100,24100,24100,24100,0
20241118,160200,96203500,24100,24100,24100,24100,0
20241118,160100,96203500,24100,24100,24100,24100,0
20241118,160000,96203500,24100,24100,24100,24100,0
20241118,155900,96203500,24100,24100,24100,24100,0
20241118,155800,96203500,24100,24100,24100,24100,0
20241118,155700,96203500,24100,24100,24100,24100,0
20241118,155600,96203500,24100,24100,24100,24100,0
20241118,155500,96203500,24100,24100,24100,24100,0
20241118,155400,96203500,24100,24100,24100,24100,0
20241118,155300,96203500,24100,24100,24100,24100,0
20241118,155200,96203500,24100,24100,24100,24100,0
20241118,155100,96203500,24100,24100,24100,24100,0
20241118,155000,96203500,24100,24100,24100,24100,0
20241118,154900,96203500,24100,24100,24100,24100,0
20241118,154800,96203500,24100,24100,24100,24100,0
20241118,154700,96203500,24100,24100,24100,24100,0
20241118,154600,96203500,24100,24100,24100,24100,157
20241118,154500,96203500,24100,24100,24100,24100,0
20241118,154400,96203500,24100,24100,24100,24100,0
20241118,154300,96203500,24100,24100,24100,24100,0
20241118,154200,96203500,24100,24100,24100,24100,0
20241118,154100,96203500,24100,24100,24100,24100,0
20241118,154000,96203500,24100,24100,24100,24100,0
20241118,153900,96203500,24100,24100,24100,24100,0
20241118,153800,96203500,24100,24100,24100,24100,0
20241118,153700,96203500,24100,24100,24100,24100,0
20241118,153600,96203500,24100,24100,24100,24100,0
20241118,153500,96203500,24100,24100,24100,24100,0
20241118,153400,96203500,24100,24100,24100,24100,0
20241118,153300,96203500,24100,24100,24100,24100,0
20241118,153200,96203500,24100,24100,24100,24100,0
20241118,153100,96203500,24100,24100,24100,24100,0
20241118,153000,96203500,24100,24100,24100,24100,157
20241118,152900,92419800,24300,24300,24300,24300,0
20241118,152800,92419800,24300,24300,24300,24300,0
20241118,152700,92419800,24300,24300,24300,24300,0
20241118,152600,92419800,24300,24300,24300,24300,0
20241118,152500,92419800,24300,24300,24300,24300,0
20241118,152400,92419800,24300,24300,24300,24300,0
20241118,152300,92419800,24300,24300,24300,24300,0
20241118,152200,92419800,24300,24300,24300,24300,0
20241118,152100,92419800,24300,24300,24300,24300,0
20241118,152000,92419800,24300,24300,24300,24300,0
20241118,151900,92419800,24300,24500,24500,24300,181
20241118,151800,88007650,24450,24450,24450,24450,0
20241118,151700,88007650,24450,24450,24450,24450,1
20241118,151600,87983200,24450,24450,24450,24450,22
20241118,151500,87445300,24450,24450,24450,24450,19
20241118,151400,86980750,24400,24400,24400,24400,0
20241118,151300,86980750,24400,24400,24400,24400,0
20241118,151200,86980750,24400,24400,24400,24400,0
20241118,151100,86980750,24400,24400,24400,24400,0
20241118,151000,86980750,24400,24400,24400,24400,2
20241118,150900,86931950,24400,24450,24450,24400,13
20241118,150800,86614250,24400,24400,24400,24400,4
20241118,150700,86516650,24400,24400,24400,24400,1
20241118,150600,86492250,24400,24400,24400,24400,0
20241118,150500,86492250,24400,24400,24400,24400,0
20241118,150400,86492250,24400,24400,24400,24400,0
20241118,150300,86492250,24400,24400,24400,24400,15
20241118,150200,86126250,24350,24350,24350,24350,16
20241118,150100,85736650,24300,24300,24300,24300,15
20241118,150000,85372150,24300,24300,24300,24300,1
20241118,145900,85347850,24250,24250,24250,24250,0
20241118,145800,85347850,24250,24250,24250,24250,2
20241118,145700,85299350,24200,24200,24200,24200,0
20241118,145600,85299350,24200,24200,24200,24200,0
20241118,145500,85299350,24200,24200,24200,24200,10
20241118,145400,85057350,24200,24200,24200,24200,10
20241118,145300,84815350,24300,24300,24300,24300,0
20241118,145200,84815350,24300,24300,24300,24300,0
20241118,145100,84815350,24300,24300,24300,24300,0
20241118,145000,84815350,24300,24300,24300,24300,0
20241118,144900,84815350,24300,24300,24300,24300,0
20241118,144800,84815350,24300,24300,24300,24300,0
20241118,144700,84815350,24300,24300,24300,24300,0
20241118,144600,84815350,24300,24300,24300,24300,0
20241118,144500,84815350,24300,24300,24300,24300,0
20241118,144400,84815350,24300,24300,24300,24300,0
20241118,144300,84815350,24300,24300,24300,24300,1
20241118,144200,84791050,24250,24250,24250,24250,0
20241118,144100,84791050,24250,24250,24250,24250,4
20241118,144000,84694050,24200,24200,24200,24200,0
20241118,143900,84694050,24200,24200,24200,24200,0
20241118,143800,84694050,24200,24200,24200,24200,0
20241118,143700,84694050,24200,24200,24200,24200,0
20241118,143600,84694050,24200,24200,24200,24200,0
20241118,143500,84694050,24200,24200,24200,24200,0
20241118,143400,84694050,24200,24200,24200,24200,0
20241118,143300,84694050,24200,24200,24200,24200,0
20241118,143200,84694050,24200,24200,24200,24200,0
20241118,143100,84694050,24200,24200,24200,24200,20
20241118,143000,84210050,24200,24200,24200,24200,0
20241118,142900,84210050,24200,24200,24200,24200,0
20241118,142800,84210050,24200,24200,24200,24200,0
20241118,142700,84210050,24200,24200,24200,24200,0
20241118,142600,84210050,24200,24200,24200,24200,0
20241118,142500,84210050,24200,24200,24200,24200,2
20241118,142400,84161650,24200,24200,24200,24200,0
20241118,142300,84161650,24200,24250,24250,24200,32
20241118,142200,83386250,24250,24250,24250,24250,0
20241118,142100,83386250,24250,24250,24250,24250,0
20241118,142000,83386250,24250,24250,24250,24250,0
20241118,141900,83386250,24250,24250,24250,24250,1
20241118,141800,83362000,24250,24250,24250,24250,1
20241118,141700,83337750,24250,24350,24350,24250,2
20241118,141600,83289150,24400,24400,24400,24400,0
20241118,141500,83289150,24400,24400,24400,24400,0
20241118,141400,83289150,24400,24400,24400,24400,0
20241118,141300,83289150,24400,24400,24400,24400,3
20241118,141200,83215950,24500,24200,24500,24200,310
20241118,141100,75683450,24100,24100,24100,24100,0
20241118,141000,75683450,24100,24100,24100,24100,4
20241118,140900,75587050,24050,24050,24050,24050,0
20241118,140800,75587050,24050,24050,24050,24050,0
20241118,140700,75587050,24050,24050,24050,24050,0
20241118,140600,75587050,24050,24050,24050,24050,0
20241118,140500,75587050,24050,24050,24050,24050,0
20241118,140400,75587050,24050,24050,24050,24050,0
20241118,140300,75587050,24050,24050,24050,24050,0
20241118,140200,75587050,24050,24050,24050,24050,0
20241118,140100,75587050,24050,24050,24050,24050,9
20241118,140000,75370600,24100,24100,24100,24100,1
20241118,135900,75346500,24050,24050,24050,24050,0
20241118,135800,75346500,24050,24050,24050,24050,0
20241118,135700,75346500,24050,24050,24050,24050,0
20241118,135600,75346500,24050,24050,24050,24050,20
20241118,135500,74865500,24100,24100,24100,24100,49
20241118,135400,73684600,24100,24100,24100,24100,0
20241118,135300,73684600,24100,24100,24100,24100,0
20241118,135200,73684600,24100,24100,24100,24100,0
20241118,135100,73684600,24100,24100,24100,24100,0
20241118,135000,73684600,24100,24100,24100,24100,0
20241118,134900,73684600,24100,24100,24100,24100,0
20241118,134800,73684600,24100,24100,24100,24100,0
20241118,134700,73684600,24100,24100,24100,24100,0
20241118,134600,73684600,24100,24150,24150,24100,82
20241118,134500,71707600,24200,24200,24200,24200,0
20241118,134400,71707600,24200,24200,24200,24200,40
20241118,134300,70739600,24200,24200,24200,24200,0
20241118,134200,70739600,24200,24200,24200,24200,0
20241118,134100,70739600,24200,24200,24200,24200,0
20241118,134000,70739600,24200,24200,24200,24200,0
20241118,133900,70739600,24200,24200,24200,24200,0
20241118,133800,70739600,24200,24200,24200,24200,0
20241118,133700,70739600,24200,24200,24200,24200,0
20241118,133600,70739600,24200,24200,24200,24200,0
20241118,133500,70739600,24200,24200,24200,24200,0
20241118,133400,70739600,24200,24200,24200,24200,0
20241118,133300,70739600,24200,24200,24200,24200,0
20241118,133200,70739600,24200,24200,24200,24200,7
20241118,133100,70570200,24200,24200,24200,24200,0
20241118,133000,70570200,24200,24200,24200,24200,0
20241118,132900,70570200,24200,24200,24200,24200,5
20241118,132800,70449200,24100,24100,24100,24100,0
20241118,132700,70449200,24100,24100,24100,24100,0
20241118,132600,70449200,24100,24100,24100,24100,0
20241118,132500,70449200,24100,24100,24100,24100,10
20241118,132400,70208200,24000,24000,24000,24000,10
20241118,132300,69968200,24050,24050,24050,24050,0
20241118,132200,69968200,24050,24050,24050,24050,0
20241118,132100,69968200,24050,24050,24050,24050,11
20241118,132000,69703650,23850,23850,23850,23850,0
20241118,131900,69703650,23850,23850,23850,23850,0
20241118,131800,69703650,23850,23850,23850,23850,0
20241118,131700,69703650,23850,23850,23850,23850,0
20241118,131600,69703650,23850,24050,24050,23850,300
20241118,131500,62517950,24000,24000,24000,24000,0
20241118,131400,62517950,24000,24200,24200,24000,314
20241118,131300,54951000,24200,24450,24450,24200,300
20241118,131200,47660150,24450,24450,24450,24450,1
20241118,131100,47635700,24450,24450,24450,24450,0
20241118,131000,47635700,24450,24450,24450,24450,0
20241118,130900,47635700,24450,24450,24450,24450,0
20241118,130800,47635700,24450,24450,24450,24450,0
20241118,130700,47635700,24450,24450,24450,24450,0
20241118,130600,47635700,24450,24450,24450,24450,0
20241118,130500,47635700,24450,24450,24450,24450,0
20241118,130400,47635700,24450,24450,24450,24450,0
20241118,130300,47635700,24450,24500,24500,24450,20
20241118,130200,47146000,24500,24500,24500,24500,0
20241118,130100,47146000,24500,24500,24500,24500,30
20241118,130000,46411000,24500,24500,24500,24500,9
20241118,125900,46190500,24500,24500,24500,24500,0
20241118,125800,46190500,24500,24500,24500,24500,0
20241118,125700,46190500,24500,24500,24500,24500,20
20241118,125600,45700500,24500,24500,24500,24500,13
20241118,125500,45382000,24550,24550,24550,24550,0
20241118,125400,45382000,24550,24550,24550,24550,0
20241118,125300,45382000,24550,24550,24550,24550,0
20241118,125200,45382000,24550,24550,24550,24550,49
20241118,125100,44179050,24600,24600,24600,24600,0
20241118,125000,44179050,24600,24600,24600,24600,0
20241118,124900,44179050,24600,24600,24600,24600,0
20241118,124800,44179050,24600,24600,24600,24600,0
20241118,124700,44179050,24600,24450,24600,24450,2
20241118,124600,44130000,24450,24550,24550,24450,182
20241118,124500,39670350,24600,24600,24600,24600,3
20241118,124400,39596550,24650,24650,24650,24650,0
20241118,124300,39596550,24650,24650,24650,24650,49
20241118,124200,38388700,24550,24600,24600,24550,20
20241118,124100,37897650,24650,24650,24650,24650,0
20241118,124000,37897650,24650,24650,24650,24650,0
20241118,123900,37897650,24650,24650,24650,24650,0
20241118,123800,37897650,24650,24650,24650,24650,0
20241118,123700,37897650,24650,24650,24650,24650,1
20241118,123600,37873000,24650,24650,24650,24650,0
20241118,123500,37873000,24650,24650,24650,24650,0
20241118,123400,37873000,24650,24650,24650,24650,5
20241118,123300,37749750,24650,24650,24650,24650,0
20241118,123200,37749750,24650,24650,24650,24650,0
20241118,123100,37749750,24650,24650,24650,24650,0
20241118,123000,37749750,24650,24650,24650,24650,5
20241118,122900,37626500,24650,24650,24650,24650,0
20241118,122800,37626500,24650,24650,24650,24650,0
20241118,122700,37626500,24650,24650,24650,24650,0
20241118,122600,37626500,24650,24650,24650,24650,0
20241118,122500,37626500,24650,24650,24650,24650,40
20241118,122400,36640500,24650,24650,24650,24650,0
20241118,122300,36640500,24650,24650,24650,24650,0
20241118,122200,36640500,24650,24650,24650,24650,0
20241118,122100,36640500,24650,24650,24650,24650,0
20241118,122000,36640500,24650,24650,24650,24650,0
20241118,121900,36640500,24650,24650,24650,24650,1
20241118,121800,36615850,24550,24550,24550,24550,0
20241118,121700,36615850,24550,24550,24550,24550,0
20241118,121600,36615850,24550,24550,24550,24550,0
20241118,121500,36615850,24550,24550,24550,24550,0
20241118,121400,36615850,24550,24550,24550,24550,0
20241118,121300,36615850,24550,24550,24550,24550,0
20241118,121200,36615850,24550,24550,24550,24550,0
20241118,121100,36615850,24550,24550,24550,24550,0
20241118,121000,36615850,24550,24550,24550,24550,0
20241118,120900,36615850,24550,24550,24550,24550,0
20241118,120800,36615850,24550,24550,24550,24550,0
20241118,120700,36615850,24550,24550,24550,24550,0
20241118,120600,36615850,24550,24550,24550,24550,0
20241118,120500,36615850,24550,24550,24550,24550,0
20241118,120400,36615850,24550,24550,24550,24550,0
20241118,120300,36615850,24550,24550,24550,24550,0
20241118,120200,36615850,24550,24550,24550,24550,0
20241118,120100,36615850,24550,24550,24550,24550,0
20241118,120000,36615850,24550,24550,24550,24550,0
20241118,115900,36615850,24550,24550,24550,24550,0
20241118,115800,36615850,24550,24550,24550,24550,10
20241118,115700,36370350,24750,24750,24750,24750,0
20241118,115600,36370350,24750,24750,24750,24750,0
20241118,115500,36370350,24750,24750,24750,24750,0
20241118,115400,36370350,24750,24750,24750,24750,0
20241118,115300,36370350,24750,24750,24750,24750,0
20241118,115200,36370350,24750,24750,24750,24750,0
20241118,115100,36370350,24750,24750,24750,24750,0
20241118,115000,36370350,24750,24750,24750,24750,0
20241118,114900,36370350,24750,24750,24750,24750,0
20241118,114800,36370350,24750,24750,24750,24750,8
20241118,114700,36172350,24650,24650,24650,24650,0
20241118,114600,36172350,24650,24650,24650,24650,0
20241118,114500,36172350,24650,24650,24650,24650,0
20241118,114400,36172350,24650,24650,24650,24650,0
20241118,114300,36172350,24650,24650,24650,24650,0
20241118,114200,36172350,24650,24650,24650,24650,0
20241118,114100,36172350,24650,24650,24650,24650,0
20241118,114000,36172350,24650,24650,24650,24650,0
20241118,113900,36172350,24650,24650,24650,24650,0
20241118,113800,36172350,24650,24650,24650,24650,1
20241118,113700,36147700,24600,24600,24600,24600,0
20241118,113600,36147700,24600,24600,24600,24600,0
20241118,113500,36147700,24600,24600,24600,24600,0
20241118,113400,36147700,24600,24600,24600,24600,9
20241118,113300,35926300,24550,24550,24550,24550,0
20241118,113200,35926300,24550,24700,24700,24550,101
20241118,113100,33436900,24700,24700,24700,24700,0
20241118,113000,33436900,24700,24700,24700,24700,8
20241118,112900,33239300,24750,24750,24750,24750,2
20241118,112800,33189800,24750,24750,24750,24750,0
20241118,112700,33189800,24750,24750,24750,24750,0
20241118,112600,33189800,24750,24750,24750,24750,2
20241118,112500,33140300,24700,24700,24700,24700,0
20241118,112400,33140300,24700,24700,24700,24700,0
20241118,112300,33140300,24700,24700,24700,24700,0
20241118,112200,33140300,24700,24700,24700,24700,0
20241118,112100,33140300,24700,24700,24700,24700,0
20241118,112000,33140300,24700,24700,24700,24700,0
20241118,111900,33140300,24700,24700,24700,24700,0
20241118,111800,33140300,24700,24700,24700,24700,0
20241118,111700,33140300,24700,24700,24700,24700,0
20241118,111600,33140300,24700,24700,24700,24700,0
20241118,111500,33140300,24700,24700,24700,24700,0
20241118,111400,33140300,24700,24700,24700,24700,0
20241118,111300,33140300,24700,24700,24700,24700,0
20241118,111200,33140300,24700,24700,24700,24700,21
20241118,111100,32621600,24700,24700,24700,24700,4
20241118,111000,32522800,24700,24750,24750,24700,20
20241118,110900,32028500,24750,24750,24750,24750,21
20241118,110800,31508750,24800,24800,24800,24800,0
20241118,110700,31508750,24800,24800,24800,24800,0
20241118,110600,31508750,24800,24800,24800,24800,0
20241118,110500,31508750,24800,24800,24800,24800,0
20241118,110400,31508750,24800,24800,24800,24800,0
20241118,110300,31508750,24800,24800,24800,24800,0
20241118,110200,31508750,24800,24800,24800,24800,0
20241118,110100,31508750,24800,24800,24800,24800,0
20241118,110000,31508750,24800,24800,24800,24800,0
20241118,105900,31508750,24800,24800,24800,24800,0
20241118,105800,31508750,24800,24800,24800,24800,0
20241118,105700,31508750,24800,24800,24800,24800,0
20241118,105600,31508750,24800,24800,24800,24800,0
20241118,105500,31508750,24800,24800,24800,24800,0
20241118,105400,31508750,24800,24800,24800,24800,0
20241118,105300,31508750,24800,24800,24800,24800,0
20241118,105200,31508750,24800,24800,24800,24800,0
20241118,105100,31508750,24800,24800,24800,24800,20
20241118,105000,31012750,24800,24800,24800,24800,10
20241118,104900,30764750,24800,24800,24800,24800,0
20241118,104800,30764750,24800,24800,24800,24800,19
20241118,104700,30293550,24800,24800,24800,24800,2
20241118,104600,30243950,24800,24800,24800,24800,0
20241118,104500,30243950,24800,24800,24800,24800,1
20241118,104400,30219150,24800,24800,24800,24800,0
20241118,104300,30219150,24800,24800,24800,24800,4
20241118,104200,30119950,24800,24800,24800,24800,2
20241118,104100,30070350,24800,24800,24800,24800,3
20241118,104000,29995950,24850,24850,24850,24850,0
20241118,103900,29995950,24850,24850,24850,24850,0
20241118,103800,29995950,24850,24850,24850,24850,0
20241118,103700,29995950,24850,24850,24850,24850,0
20241118,103600,29995950,24850,24850,24850,24850,0
20241118,103500,29995950,24850,24850,24850,24850,0
20241118,103400,29995950,24850,24850,24850,24850,0
20241118,103300,29995950,24850,24850,24850,24850,0
20241118,103200,29995950,24850,24850,24850,24850,0
20241118,103100,29995950,24850,24850,24850,24850,0
20241118,103000,29995950,24850,24850,24850,24850,0
20241118,102900,29995950,24850,24850,24850,24850,0
20241118,102800,29995950,24850,24850,24850,24850,0
20241118,102700,29995950,24850,24850,24850,24850,0
20241118,102600,29995950,24850,24850,24850,24850,0
20241118,102500,29995950,24850,24850,24850,24850,0
20241118,102400,29995950,24850,24850,24850,24850,0
20241118,102300,29995950,24850,24850,24850,24850,0
20241118,102200,29995950,24850,24850,24850,24850,16
20241118,102100,29598350,24850,24850,24850,24850,0
20241118,102000,29598350,24850,24850,24850,24850,0
20241118,101900,29598350,24850,24850,24850,24850,0
20241118,101800,29598350,24850,24850,24850,24850,0
20241118,101700,29598350,24850,24800,24900,24800,42
20241118,101600,28554650,24850,24850,24850,24850,1
20241118,101500,28529800,24850,24700,24850,24700,4
20241118,101400,28430550,24700,24800,24800,24700,49
20241118,101300,27216650,24850,24850,24900,24850,32
20241118,101200,26421400,24850,24850,24850,24850,0
20241118,101100,26421400,24850,24850,24850,24850,0
20241118,101000,26421400,24850,24850,24850,24850,0
20241118,100900,26421400,24850,24800,24850,24800,4
20241118,100800,26322050,24750,24850,24850,24750,3
20241118,100700,26247600,24850,24850,24850,24850,0
20241118,100600,26247600,24850,24650,24850,24650,8
20241118,100500,26049750,24800,24800,24800,24800,1
20241118,100400,26024950,24800,24800,24800,24800,0
20241118,100300,26024950,24800,24800,24800,24800,0
20241118,100200,26024950,24800,24650,24800,24650,2
20241118,100100,25975500,24700,24700,24700,24700,0
20241118,100000,25975500,24700,24650,24700,24650,133
20241118,095900,22690450,24700,24700,24700,24700,3
20241118,095800,22616350,24700,24700,24700,24700,0
20241118,095700,22616350,24700,24700,24700,24700,5
20241118,095600,22492850,24800,24800,24800,24800,0
20241118,095500,22492850,24800,24800,24800,24800,0
20241118,095400,22492850,24800,24800,24800,24800,0
20241118,095300,22492850,24800,24800,24800,24800,0
20241118,095200,22492850,24800,24750,24800,24750,8
20241118,095100,22294750,24750,24750,24750,24750,0
20241118,095000,22294750,24750,24750,24750,24750,0
20241118,094900,22294750,24750,24750,24750,24750,0
20241118,094800,22294750,24750,24750,24750,24750,0
20241118,094700,22294750,24750,24750,24750,24750,0
20241118,094600,22294750,24750,24750,24750,24750,100
20241118,094500,19819750,24800,24800,24800,24800,15
20241118,094400,19447750,24800,24800,24800,24800,0
20241118,094300,19447750,24800,24800,24800,24800,0
20241118,094200,19447750,24800,24800,24800,24800,1
20241118,094100,19422950,24800,24800,24800,24800,81
20241118,094000,17414150,24800,24800,24800,24800,10
20241118,093900,17166150,24750,24750,24750,24750,1
20241118,093800,17141400,24800,24800,24800,24800,1
20241118,093700,17116600,24800,24800,24800,24800,3
20241118,093600,17042200,24800,24800,24800,24800,20
20241118,093500,16546200,24750,24750,24750,24750,100
20241118,093400,14071200,24750,24750,24750,24750,0
20241118,093300,14071200,24750,24750,24750,24750,1
20241118,093200,14046450,24800,24800,24800,24800,0
20241118,093100,14046450,24800,24800,24800,24800,0
20241118,093000,14046450,24800,24800,24800,24800,0
20241118,092900,14046450,24800,24800,24800,24800,0
20241118,092800,14046450,24800,24800,24800,24800,0
20241118,092700,14046450,24800,24800,24800,24800,50
20241118,092600,12806450,24800,24800,24800,24800,0
20241118,092500,12806450,24800,24800,24800,24800,70
20241118,092400,11070450,24800,24450,24800,24450,10
20241118,092300,10824650,24700,24700,24700,24700,0
20241118,092200,10824650,24700,24700,24700,24700,0
20241118,092100,10824650,24700,24700,24700,24700,0
20241118,092000,10824650,24700,24700,24700,24700,0
20241118,091900,10824650,24700,24700,24700,24700,0
20241118,091800,10824650,24700,24700,24700,24700,0
20241118,091700,10824650,24700,24650,24700,24650,20
20241118,091600,10331250,24600,24600,24600,24600,0
20241118,091500,10331250,24600,24600,24600,24600,0
20241118,091400,10331250,24600,24350,24600,24300,27
20241118,091300,9673650,24350,24500,24500,24350,6
20241118,091200,9527100,24500,24500,24500,24500,0
20241118,091100,9527100,24500,24500,24500,24500,0
20241118,091000,9527100,24500,24500,24500,24500,0
20241118,090900,9527100,24500,24500,24500,24500,1
20241118,090800,9502600,24500,24500,24500,24500,1
20241118,090700,9478100,24500,24500,24500,24500,20
20241118,090600,8988100,24350,24350,24350,24350,0
20241118,090500,8988100,24350,24350,24350,24350,0
20241118,090400,8988100,24350,24250,24350,24250,58
20241118,090300,7577400,24500,24500,24500,24500,0
20241118,090200,7577400,24500,24250,24500,24250,2
20241118,090100,7528650,24250,24250,24250,24250,5
20241118,090000,7407400,24050,24050,24050,24050,308