KissMeData/260870/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,203400,225574300,29900,29900,29900,29900,179
20231123,203300,225574300,29900,29900,29900,29900,0
20231123,203200,225574300,29900,29900,29900,29900,0
20231123,203100,225574300,29900,29900,29900,29900,0
20231123,203000,225574300,29900,29900,29900,29900,0
20231123,202900,225574300,29900,29900,29900,29900,0
20231123,202800,225574300,29900,29900,29900,29900,0
20231123,202700,225574300,29900,29900,29900,29900,0
20231123,202600,225574300,29900,29900,29900,29900,0
20231123,202500,225574300,29900,29900,29900,29900,0
20231123,202400,225574300,29900,29900,29900,29900,0
20231123,202300,225574300,29900,29900,29900,29900,0
20231123,202200,225574300,29900,29900,29900,29900,0
20231123,202100,225574300,29900,29900,29900,29900,0
20231123,202000,225574300,29900,29900,29900,29900,0
20231123,201900,225574300,29900,29900,29900,29900,0
20231123,201800,225574300,29900,29900,29900,29900,0
20231123,201700,225574300,29900,29900,29900,29900,0
20231123,201600,225574300,29900,29900,29900,29900,0
20231123,201500,225574300,29900,29900,29900,29900,0
20231123,201400,225574300,29900,29900,29900,29900,0
20231123,201300,225574300,29900,29900,29900,29900,0
20231123,201200,225574300,29900,29900,29900,29900,0
20231123,201100,225574300,29900,29900,29900,29900,0
20231123,201000,225574300,29900,29900,29900,29900,0
20231123,200900,225574300,29900,29900,29900,29900,0
20231123,200800,225574300,29900,29900,29900,29900,0
20231123,200700,225574300,29900,29900,29900,29900,0
20231123,200600,225574300,29900,29900,29900,29900,0
20231123,200500,225574300,29900,29900,29900,29900,0
20231123,200400,225574300,29900,29900,29900,29900,179
20231123,200300,225574300,29900,29900,29900,29900,0
20231123,200200,225574300,29900,29900,29900,29900,0
20231123,200100,225574300,29900,29900,29900,29900,0
20231123,200000,225574300,29900,29900,29900,29900,0
20231123,195900,225574300,29900,29900,29900,29900,0
20231123,195800,225574300,29900,29900,29900,29900,0
20231123,195700,225574300,29900,29900,29900,29900,0
20231123,195600,225574300,29900,29900,29900,29900,0
20231123,195500,225574300,29900,29900,29900,29900,0
20231123,195400,225574300,29900,29900,29900,29900,0
20231123,195300,225574300,29900,29900,29900,29900,0
20231123,195200,225574300,29900,29900,29900,29900,0
20231123,195100,225574300,29900,29900,29900,29900,0
20231123,195000,225574300,29900,29900,29900,29900,0
20231123,194900,225574300,29900,29900,29900,29900,0
20231123,194800,225574300,29900,29900,29900,29900,0
20231123,194700,225574300,29900,29900,29900,29900,0
20231123,194600,225574300,29900,29900,29900,29900,0
20231123,194500,225574300,29900,29900,29900,29900,0
20231123,194400,225574300,29900,29900,29900,29900,0
20231123,194300,225574300,29900,29900,29900,29900,0
20231123,194200,225574300,29900,29900,29900,29900,0
20231123,194100,225574300,29900,29900,29900,29900,0
20231123,194000,225574300,29900,29900,29900,29900,0
20231123,193900,225574300,29900,29900,29900,29900,0
20231123,193800,225574300,29900,29900,29900,29900,0
20231123,193700,225574300,29900,29900,29900,29900,0
20231123,193600,225574300,29900,29900,29900,29900,0
20231123,193500,225574300,29900,29900,29900,29900,0
20231123,193400,225574300,29900,29900,29900,29900,179
20231123,193300,225574300,29900,29900,29900,29900,0
20231123,193200,225574300,29900,29900,29900,29900,0
20231123,193100,225574300,29900,29900,29900,29900,0
20231123,193000,225574300,29900,29900,29900,29900,0
20231123,192900,225574300,29900,29900,29900,29900,0
20231123,192800,225574300,29900,29900,29900,29900,0
20231123,192700,225574300,29900,29900,29900,29900,0
20231123,192600,225574300,29900,29900,29900,29900,0
20231123,192500,225574300,29900,29900,29900,29900,0
20231123,192400,225574300,29900,29900,29900,29900,0
20231123,192300,225574300,29900,29900,29900,29900,0
20231123,192200,225574300,29900,29900,29900,29900,0
20231123,192100,225574300,29900,29900,29900,29900,0
20231123,192000,225574300,29900,29900,29900,29900,0
20231123,191900,225574300,29900,29900,29900,29900,0
20231123,191800,225574300,29900,29900,29900,29900,0
20231123,191700,225574300,29900,29900,29900,29900,0
20231123,191600,225574300,29900,29900,29900,29900,0
20231123,191500,225574300,29900,29900,29900,29900,0
20231123,191400,225574300,29900,29900,29900,29900,0
20231123,191300,225574300,29900,29900,29900,29900,0
20231123,191200,225574300,29900,29900,29900,29900,0
20231123,191100,225574300,29900,29900,29900,29900,0
20231123,191000,225574300,29900,29900,29900,29900,0
20231123,190900,225574300,29900,29900,29900,29900,0
20231123,190800,225574300,29900,29900,29900,29900,0
20231123,190700,225574300,29900,29900,29900,29900,0
20231123,190600,225574300,29900,29900,29900,29900,0
20231123,190500,225574300,29900,29900,29900,29900,0
20231123,190400,225574300,29900,29900,29900,29900,179
20231123,190300,225574300,29900,29900,29900,29900,0
20231123,190200,225574300,29900,29900,29900,29900,0
20231123,190100,225574300,29900,29900,29900,29900,0
20231123,190000,225574300,29900,29900,29900,29900,0
20231123,185900,225574300,29900,29900,29900,29900,0
20231123,185800,225574300,29900,29900,29900,29900,0
20231123,185700,225574300,29900,29900,29900,29900,0
20231123,185600,225574300,29900,29900,29900,29900,0
20231123,185500,225574300,29900,29900,29900,29900,0
20231123,185400,225574300,29900,29900,29900,29900,0
20231123,185300,225574300,29900,29900,29900,29900,0
20231123,185200,225574300,29900,29900,29900,29900,0
20231123,185100,225574300,29900,29900,29900,29900,0
20231123,185000,225574300,29900,29900,29900,29900,0
20231123,184900,225574300,29900,29900,29900,29900,0
20231123,184800,225574300,29900,29900,29900,29900,0
20231123,184700,225574300,29900,29900,29900,29900,0
20231123,184600,225574300,29900,29900,29900,29900,0
20231123,184500,225574300,29900,29900,29900,29900,0
20231123,184400,225574300,29900,29900,29900,29900,0
20231123,184300,225574300,29900,29900,29900,29900,0
20231123,184200,225574300,29900,29900,29900,29900,0
20231123,184100,225574300,29900,29900,29900,29900,0
20231123,184000,225574300,29900,29900,29900,29900,0
20231123,183900,225574300,29900,29900,29900,29900,0
20231123,183800,225574300,29900,29900,29900,29900,0
20231123,183700,225574300,29900,29900,29900,29900,0
20231123,183600,225574300,29900,29900,29900,29900,0
20231123,183500,225574300,29900,29900,29900,29900,0
20231123,183400,225574300,29900,29900,29900,29900,179
20231123,183300,225574300,29900,29900,29900,29900,0
20231123,183200,225574300,29900,29900,29900,29900,0
20231123,183100,225574300,29900,29900,29900,29900,0
20231123,183000,225574300,29900,29900,29900,29900,0
20231123,182900,225574300,29900,29900,29900,29900,0
20231123,182800,225574300,29900,29900,29900,29900,0
20231123,182700,225574300,29900,29900,29900,29900,0
20231123,182600,225574300,29900,29900,29900,29900,0
20231123,182500,225574300,29900,29900,29900,29900,0
20231123,182400,225574300,29900,29900,29900,29900,0
20231123,182300,225574300,29900,29900,29900,29900,0
20231123,182200,225574300,29900,29900,29900,29900,0
20231123,182100,225574300,29900,29900,29900,29900,0
20231123,182000,225574300,29900,29900,29900,29900,0
20231123,181900,225574300,29900,29900,29900,29900,0
20231123,181800,225574300,29900,29900,29900,29900,0
20231123,181700,225574300,29900,29900,29900,29900,0
20231123,181600,225574300,29900,29900,29900,29900,0
20231123,181500,225574300,29900,29900,29900,29900,0
20231123,181400,225574300,29900,29900,29900,29900,0
20231123,181300,225574300,29900,29900,29900,29900,0
20231123,181200,225574300,29900,29900,29900,29900,0
20231123,181100,225574300,29900,29900,29900,29900,0
20231123,181000,225574300,29900,29900,29900,29900,0
20231123,180900,225574300,29900,29900,29900,29900,0
20231123,180800,225574300,29900,29900,29900,29900,0
20231123,180700,225574300,29900,29900,29900,29900,0
20231123,180600,225574300,29900,29900,29900,29900,0
20231123,180500,225574300,29900,29900,29900,29900,0
20231123,180400,225574300,29900,29900,29900,29900,179
20231123,180300,225574300,29900,29900,29900,29900,0
20231123,180200,225574300,29900,29900,29900,29900,0
20231123,180100,225574300,29900,29900,29900,29900,0
20231123,180000,225574300,29900,29900,29900,29900,0
20231123,175900,225574300,29900,29900,29900,29900,0
20231123,175800,225574300,29900,29900,29900,29900,0
20231123,175700,225574300,29900,29900,29900,29900,0
20231123,175600,225574300,29900,29900,29900,29900,0
20231123,175500,225574300,29900,29900,29900,29900,0
20231123,175400,225574300,29900,29900,29900,29900,0
20231123,175300,225574300,29900,29900,29900,29900,0
20231123,175200,225574300,29900,29900,29900,29900,0
20231123,175100,225574300,29900,29900,29900,29900,0
20231123,175000,225574300,29900,29900,29900,29900,0
20231123,174900,225574300,29900,29900,29900,29900,0
20231123,174800,225574300,29900,29900,29900,29900,0
20231123,174700,225574300,29900,29900,29900,29900,0
20231123,174600,225574300,29900,29900,29900,29900,0
20231123,174500,225574300,29900,29900,29900,29900,0
20231123,174400,225574300,29900,29900,29900,29900,0
20231123,174300,225574300,29900,29900,29900,29900,0
20231123,174200,225574300,29900,29900,29900,29900,0
20231123,174100,225574300,29900,29900,29900,29900,0
20231123,174000,225574300,29900,29900,29900,29900,0
20231123,173900,225574300,29900,29900,29900,29900,0
20231123,173800,225574300,29900,29900,29900,29900,0
20231123,173700,225574300,29900,29900,29900,29900,0
20231123,173600,225574300,29900,29900,29900,29900,0
20231123,173500,225574300,29900,29900,29900,29900,0
20231123,173400,225574300,29900,29900,29900,29900,179
20231123,173300,225574300,29900,29900,29900,29900,0
20231123,173200,225574300,29900,29900,29900,29900,0
20231123,173100,225574300,29900,29900,29900,29900,0
20231123,173000,225574300,29900,29900,29900,29900,0
20231123,172900,225574300,29900,29900,29900,29900,0
20231123,172800,225574300,29900,29900,29900,29900,0
20231123,172700,225574300,29900,29900,29900,29900,0
20231123,172600,225574300,29900,29900,29900,29900,0
20231123,172500,225574300,29900,29900,29900,29900,0
20231123,172400,225574300,29900,29900,29900,29900,0
20231123,172300,225574300,29900,29900,29900,29900,0
20231123,172200,225574300,29900,29900,29900,29900,0
20231123,172100,225574300,29900,29900,29900,29900,0
20231123,172000,225574300,29900,29900,29900,29900,0
20231123,171900,225574300,29900,29900,29900,29900,0
20231123,171800,225574300,29900,29900,29900,29900,0
20231123,171700,225574300,29900,29900,29900,29900,0
20231123,171600,225574300,29900,29900,29900,29900,0
20231123,171500,225574300,29900,29900,29900,29900,0
20231123,171400,225574300,29900,29900,29900,29900,0
20231123,171300,225574300,29900,29900,29900,29900,0
20231123,171200,225574300,29900,29900,29900,29900,0
20231123,171100,225574300,29900,29900,29900,29900,0
20231123,171000,225574300,29900,29900,29900,29900,0
20231123,170900,225574300,29900,29900,29900,29900,0
20231123,170800,225574300,29900,29900,29900,29900,0
20231123,170700,225574300,29900,29900,29900,29900,0
20231123,170600,225574300,29900,29900,29900,29900,0
20231123,170500,225574300,29900,29900,29900,29900,0
20231123,170400,225574300,29900,29900,29900,29900,179
20231123,170300,225574300,29900,29900,29900,29900,0
20231123,170200,225574300,29900,29900,29900,29900,0
20231123,170100,225574300,29900,29900,29900,29900,0
20231123,170000,225574300,29900,29900,29900,29900,0
20231123,165900,225574300,29900,29900,29900,29900,0
20231123,165800,225574300,29900,29900,29900,29900,0
20231123,165700,225574300,29900,29900,29900,29900,0
20231123,165600,225574300,29900,29900,29900,29900,0
20231123,165500,225574300,29900,29900,29900,29900,0
20231123,165400,225574300,29900,29900,29900,29900,0
20231123,165300,225574300,29900,29900,29900,29900,0
20231123,165200,225574300,29900,29900,29900,29900,0
20231123,165100,225574300,29900,29900,29900,29900,0
20231123,165000,225574300,29900,29900,29900,29900,0
20231123,164900,225574300,29900,29900,29900,29900,0
20231123,164800,225574300,29900,29900,29900,29900,0
20231123,164700,225574300,29900,29900,29900,29900,0
20231123,164600,225574300,29900,29900,29900,29900,0
20231123,164500,225574300,29900,29900,29900,29900,0
20231123,164400,225574300,29900,29900,29900,29900,0
20231123,164300,225574300,29900,29900,29900,29900,0
20231123,164200,225574300,29900,29900,29900,29900,0
20231123,164100,225574300,29900,29900,29900,29900,0
20231123,164000,225574300,29900,29900,29900,29900,0
20231123,163900,225574300,29900,29900,29900,29900,0
20231123,163800,225574300,29900,29900,29900,29900,0
20231123,163700,225574300,29900,29900,29900,29900,0
20231123,163600,225574300,29900,29900,29900,29900,0
20231123,163500,225574300,29900,29900,29900,29900,0
20231123,163400,225574300,29900,29900,29900,29900,179
20231123,163300,225574300,29900,29900,29900,29900,0
20231123,163200,225574300,29900,29900,29900,29900,0
20231123,163100,225574300,29900,29900,29900,29900,0
20231123,163000,225574300,29900,29900,29900,29900,0
20231123,162900,225574300,29900,29900,29900,29900,0
20231123,162800,225574300,29900,29900,29900,29900,0
20231123,162700,225574300,29900,29900,29900,29900,0
20231123,162600,225574300,29900,29900,29900,29900,0
20231123,162500,225574300,29900,29900,29900,29900,0
20231123,162400,225574300,29900,29900,29900,29900,0
20231123,162300,225574300,29900,29900,29900,29900,0
20231123,162200,225574300,29900,29900,29900,29900,0
20231123,162100,225574300,29900,29900,29900,29900,0
20231123,162000,225574300,29900,29900,29900,29900,0
20231123,161900,225574300,29900,29900,29900,29900,0
20231123,161800,225574300,29900,29900,29900,29900,0
20231123,161700,225574300,29900,29900,29900,29900,0
20231123,161600,225574300,29900,29900,29900,29900,0
20231123,161500,225574300,29900,29900,29900,29900,0
20231123,161400,225574300,29900,29900,29900,29900,0
20231123,161300,225574300,29900,29900,29900,29900,0
20231123,161200,225574300,29900,29900,29900,29900,0
20231123,161100,225574300,29900,29900,29900,29900,0
20231123,161000,225574300,29900,29900,29900,29900,0
20231123,160900,225574300,29900,29900,29900,29900,0
20231123,160800,225574300,29900,29900,29900,29900,0
20231123,160700,225574300,29900,29900,29900,29900,0
20231123,160600,225574300,29900,29900,29900,29900,0
20231123,160500,225574300,29900,29900,29900,29900,0
20231123,160400,225574300,29900,29900,29900,29900,179
20231123,160300,225574300,29900,29900,29900,29900,0
20231123,160200,225574300,29900,29900,29900,29900,0
20231123,160100,225574300,29900,29900,29900,29900,0
20231123,160000,225574300,29900,29900,29900,29900,0
20231123,155900,225574300,29900,29900,29900,29900,0
20231123,155800,225574300,29900,29900,29900,29900,0
20231123,155700,225574300,29900,29900,29900,29900,0
20231123,155600,225574300,29900,29900,29900,29900,0
20231123,155500,225574300,29900,29900,29900,29900,0
20231123,155400,225574300,29900,29900,29900,29900,0
20231123,155300,225574300,29900,29900,29900,29900,0
20231123,155200,225574300,29900,29900,29900,29900,0
20231123,155100,225574300,29900,29900,29900,29900,0
20231123,155000,225574300,29900,29900,29900,29900,0
20231123,154900,225574300,29900,29900,29900,29900,0
20231123,154800,225574300,29900,29900,29900,29900,0
20231123,154700,225574300,29900,29900,29900,29900,0
20231123,154600,225574300,29900,29900,29900,29900,0
20231123,154500,225574300,29900,29900,29900,29900,0
20231123,154400,225574300,29900,29900,29900,29900,0
20231123,154300,225574300,29900,29900,29900,29900,0
20231123,154200,225574300,29900,29900,29900,29900,0
20231123,154100,225574300,29900,29900,29900,29900,0
20231123,154000,225574300,29900,29900,29900,29900,0
20231123,153900,225574300,29900,29900,29900,29900,0
20231123,153800,225574300,29900,29900,29900,29900,0
20231123,153700,225574300,29900,29900,29900,29900,0
20231123,153600,225574300,29900,29900,29900,29900,0
20231123,153500,225574300,29900,29900,29900,29900,0
20231123,153400,225574300,29900,29900,29900,29900,179
20231123,153300,225574300,29900,29900,29900,29900,0
20231123,153200,225574300,29900,29900,29900,29900,0
20231123,153100,225574300,29900,29900,29900,29900,0
20231123,153000,225574300,29900,29900,29900,29900,179
20231123,152900,220222200,29900,29900,29900,29900,0
20231123,152800,220222200,29900,29900,29900,29900,0
20231123,152700,220222200,29900,29900,29900,29900,0
20231123,152600,220222200,29900,29900,29900,29900,0
20231123,152500,220222200,29900,29900,29900,29900,0
20231123,152400,220222200,29900,29900,29900,29900,0
20231123,152300,220222200,29900,29900,29900,29900,0
20231123,152200,220222200,29900,29900,29900,29900,0
20231123,152100,220222200,29900,29900,29900,29900,0
20231123,152000,220222200,29900,29900,29900,29900,0
20231123,151900,220222200,29900,29900,29900,29900,6
20231123,151800,220042800,29900,29900,29900,29900,0
20231123,151700,220042800,29900,29900,29900,29900,0
20231123,151600,220042800,29900,29900,29900,29900,4
20231123,151500,219923200,29900,29900,29900,29900,6
20231123,151400,219743800,29950,29950,29950,29950,8
20231123,151300,219504200,29950,29950,29950,29950,5
20231123,151200,219354450,29950,29950,29950,29950,0
20231123,151100,219354450,29950,29950,29950,29950,0
20231123,151000,219354450,29950,29950,29950,29950,0
20231123,150900,219354450,29950,29950,29950,29950,10
20231123,150800,219054950,30000,30000,30000,30000,0
20231123,150700,219054950,30000,30000,30000,30000,0
20231123,150600,219054950,30000,30000,30000,30000,0
20231123,150500,219054950,30000,30000,30000,30000,0
20231123,150400,219054950,30000,30000,30000,30000,0
20231123,150300,219054950,30000,30000,30000,30000,0
20231123,150200,219054950,30000,30000,30000,30000,0
20231123,150100,219054950,30000,30000,30000,30000,0
20231123,150000,219054950,30000,30000,30000,30000,0
20231123,145900,219054950,30000,30000,30000,30000,0
20231123,145800,219054950,30000,30000,30000,30000,0
20231123,145700,219054950,30000,30000,30000,30000,0
20231123,145600,219054950,30000,30000,30000,30000,1
20231123,145500,219024950,30000,30000,30000,30000,0
20231123,145400,219024950,30000,30000,30000,30000,0
20231123,145300,219024950,30000,30000,30000,30000,1
20231123,145200,218994950,30000,30000,30000,30000,4
20231123,145100,218874950,30000,30000,30000,30000,0
20231123,145000,218874950,30000,29950,30000,29950,221
20231123,144900,212253450,30000,30000,30000,30000,0
20231123,144800,212253450,30000,30000,30000,30000,0
20231123,144700,212253450,30000,30000,30000,30000,0
20231123,144600,212253450,30000,30000,30000,30000,0
20231123,144500,212253450,30000,30000,30000,30000,0
20231123,144400,212253450,30000,30000,30000,30000,0
20231123,144300,212253450,30000,29950,30000,29950,742
20231123,144200,189994050,29950,29900,29950,29900,136
20231123,144100,185921400,29750,29800,29800,29750,535
20231123,144000,170005000,29750,29750,29750,29750,0
20231123,143900,170005000,29750,29750,29750,29750,0
20231123,143800,170005000,29750,29850,29850,29750,500
20231123,143700,155099750,29850,29900,29900,29850,600
20231123,143600,137186700,29900,29900,29900,29900,0
20231123,143500,137186700,29900,29900,29900,29900,0
20231123,143400,137186700,29900,29900,29900,29900,5
20231123,143300,137037200,29950,29950,29950,29950,1
20231123,143200,137007250,29950,29900,29950,29900,60
20231123,143100,135210300,29900,29900,29900,29900,0
20231123,143000,135210300,29900,29900,29900,29900,0
20231123,142900,135210300,29900,29900,29900,29900,0
20231123,142800,135210300,29900,29900,29900,29900,9
20231123,142700,134941200,29900,29900,29900,29900,1
20231123,142600,134911300,29900,29900,29900,29900,108
20231123,142500,131682100,29900,29900,29900,29900,0
20231123,142400,131682100,29900,29900,29900,29900,0
20231123,142300,131682100,29900,29900,29900,29900,5
20231123,142200,131532600,29900,29900,29900,29900,10
20231123,142100,131233600,29900,29900,29900,29900,1
20231123,142000,131203700,29900,29900,29900,29900,0
20231123,141900,131203700,29900,29900,29900,29900,0
20231123,141800,131203700,29900,29900,29900,29900,0
20231123,141700,131203700,29900,29900,29900,29900,12
20231123,141600,130844900,29900,29900,29900,29900,0
20231123,141500,130844900,29900,29900,29900,29900,0
20231123,141400,130844900,29900,29900,29900,29900,0
20231123,141300,130844900,29900,29900,29900,29900,0
20231123,141200,130844900,29900,29900,29900,29900,0
20231123,141100,130844900,29900,29900,29900,29900,3
20231123,141000,130755200,29950,29950,29950,29950,0
20231123,140900,130755200,29950,29950,29950,29950,1
20231123,140800,130725250,29950,29950,29950,29950,0
20231123,140700,130725250,29950,29950,29950,29950,0
20231123,140600,130725250,29950,29950,29950,29950,0
20231123,140500,130725250,29950,29950,29950,29950,0
20231123,140400,130725250,29950,29950,29950,29950,0
20231123,140300,130725250,29950,29950,29950,29950,0
20231123,140200,130725250,29950,29950,29950,29950,1
20231123,140100,130695300,29950,29950,29950,29950,1
20231123,140000,130665350,29900,29900,29900,29900,0
20231123,135900,130665350,29900,29900,29900,29900,0
20231123,135800,130665350,29900,29900,29900,29900,0
20231123,135700,130665350,29900,29900,29900,29900,515
20231123,135600,115266850,29950,29950,29950,29950,0
20231123,135500,115266850,29950,29950,29950,29950,0
20231123,135400,115266850,29950,29950,29950,29950,0
20231123,135300,115266850,29950,29950,29950,29950,10
20231123,135200,114967350,29950,29950,29950,29950,0
20231123,135100,114967350,29950,29950,29950,29950,0
20231123,135000,114967350,29950,29950,29950,29950,1
20231123,134900,114937400,29950,29950,29950,29950,10
20231123,134800,114637900,29950,29950,29950,29950,0
20231123,134700,114637900,29950,29950,29950,29950,0
20231123,134600,114637900,29950,29950,29950,29950,0
20231123,134500,114637900,29950,29950,29950,29950,5
20231123,134400,114488150,30000,30000,30000,30000,0
20231123,134300,114488150,30000,30000,30000,30000,0
20231123,134200,114488150,30000,30000,30000,30000,0
20231123,134100,114488150,30000,30000,30000,30000,0
20231123,134000,114488150,30000,29950,30000,29950,295
20231123,133900,105652400,29900,29900,29900,29900,0
20231123,133800,105652400,29900,29900,29900,29900,0
20231123,133700,105652400,29900,29900,29900,29900,100
20231123,133600,102662400,29950,29950,29950,29950,0
20231123,133500,102662400,29950,29950,29950,29950,0
20231123,133400,102662400,29950,29950,29950,29950,0
20231123,133300,102662400,29950,29950,29950,29950,0
20231123,133200,102662400,29950,29950,29950,29950,200
20231123,133100,96672400,29900,29900,29900,29900,0
20231123,133000,96672400,29900,29900,29900,29900,0
20231123,132900,96672400,29900,29900,29900,29900,1
20231123,132800,96642500,29900,29900,29900,29900,0
20231123,132700,96642500,29900,29900,29900,29900,30
20231123,132600,95745500,29950,29950,29950,29950,0
20231123,132500,95745500,29950,29950,29950,29950,17
20231123,132400,95236350,29950,29950,29950,29950,4
20231123,132300,95116550,29950,29950,29950,29950,0
20231123,132200,95116550,29950,29950,29950,29950,0
20231123,132100,95116550,29950,29950,29950,29950,2
20231123,132000,95056650,29950,29950,29950,29950,0
20231123,131900,95056650,29950,29950,29950,29950,0
20231123,131800,95056650,29950,29950,29950,29950,2
20231123,131700,94996750,29950,29950,29950,29950,0
20231123,131600,94996750,29950,29950,29950,29950,0
20231123,131500,94996750,29950,29950,29950,29950,0
20231123,131400,94996750,29950,29950,29950,29950,0
20231123,131300,94996750,29950,29950,29950,29950,0
20231123,131200,94996750,29950,29950,29950,29950,1
20231123,131100,94966800,29950,29950,29950,29950,18
20231123,131000,94427700,29950,29950,29950,29950,31
20231123,130900,93499250,29950,29950,29950,29950,0
20231123,130800,93499250,29950,29950,29950,29950,0
20231123,130700,93499250,29950,29950,29950,29950,0
20231123,130600,93499250,29950,29950,29950,29950,0
20231123,130500,93499250,29950,29950,29950,29950,0
20231123,130400,93499250,29950,29950,29950,29950,1
20231123,130300,93469300,29950,29950,29950,29950,0
20231123,130200,93469300,29950,29950,29950,29950,0
20231123,130100,93469300,29950,29950,29950,29950,0
20231123,130000,93469300,29950,29950,29950,29950,0
20231123,125900,93469300,29950,29950,29950,29950,0
20231123,125800,93469300,29950,29950,29950,29950,0
20231123,125700,93469300,29950,29950,29950,29950,0
20231123,125600,93469300,29950,29950,29950,29950,0
20231123,125500,93469300,29950,29950,29950,29950,0
20231123,125400,93469300,29950,29950,29950,29950,0
20231123,125300,93469300,29950,29950,29950,29950,0
20231123,125200,93469300,29950,29950,29950,29950,0
20231123,125100,93469300,29950,29950,29950,29950,0
20231123,125000,93469300,29950,29950,29950,29950,26
20231123,124900,92690600,29950,29950,29950,29950,0
20231123,124800,92690600,29950,29950,29950,29950,0
20231123,124700,92690600,29950,29950,29950,29950,20
20231123,124600,92091600,29950,29950,29950,29950,0
20231123,124500,92091600,29950,29950,29950,29950,0
20231123,124400,92091600,29950,29950,29950,29950,0
20231123,124300,92091600,29950,29950,29950,29950,0
20231123,124200,92091600,29950,29950,29950,29950,0
20231123,124100,92091600,29950,29950,29950,29950,0
20231123,124000,92091600,29950,29950,29950,29950,0
20231123,123900,92091600,29950,29950,29950,29950,0
20231123,123800,92091600,29950,29950,29950,29950,0
20231123,123700,92091600,29950,29950,29950,29950,0
20231123,123600,92091600,29950,29950,29950,29950,0
20231123,123500,92091600,29950,29950,29950,29950,20
20231123,123400,91492600,29950,29950,29950,29950,0
20231123,123300,91492600,29950,29900,29950,29900,151
20231123,123200,86977650,29950,29950,29950,29950,0
20231123,123100,86977650,29950,29950,29950,29950,5
20231123,123000,86827900,29950,29950,29950,29950,0
20231123,122900,86827900,29950,29950,29950,29950,0
20231123,122800,86827900,29950,29950,29950,29950,1
20231123,122700,86797950,29900,29900,29900,29900,0
20231123,122600,86797950,29900,29900,29900,29900,2
20231123,122500,86738150,29950,29950,29950,29950,0
20231123,122400,86738150,29950,29950,29950,29950,0
20231123,122300,86738150,29950,29950,29950,29950,9
20231123,122200,86468600,29950,29950,29950,29950,0
20231123,122100,86468600,29950,29950,29950,29950,0
20231123,122000,86468600,29950,29950,29950,29950,0
20231123,121900,86468600,29950,29950,29950,29950,0
20231123,121800,86468600,29950,29950,29950,29950,0
20231123,121700,86468600,29950,29950,29950,29950,0
20231123,121600,86468600,29950,29950,29950,29950,0
20231123,121500,86468600,29950,29950,29950,29950,0
20231123,121400,86468600,29950,29950,29950,29950,0
20231123,121300,86468600,29950,29950,29950,29950,0
20231123,121200,86468600,29950,29950,29950,29950,1
20231123,121100,86438650,29950,29950,29950,29950,2
20231123,121000,86378750,29900,29900,29900,29900,0
20231123,120900,86378750,29900,29900,29900,29900,11
20231123,120800,86049850,29950,29950,29950,29950,0
20231123,120700,86049850,29950,29950,29950,29950,0
20231123,120600,86049850,29950,29950,29950,29950,5
20231123,120500,85900100,30000,30000,30000,30000,0
20231123,120400,85900100,30000,30000,30000,30000,0
20231123,120300,85900100,30000,29950,30000,29950,4
20231123,120200,85780250,29950,30000,30000,29950,14
20231123,120100,85360350,29950,29950,29950,29950,3
20231123,120000,85270500,29950,29950,29950,29950,2
20231123,115900,85210600,30000,29950,30000,29950,4
20231123,115800,85090750,29950,29950,29950,29950,0
20231123,115700,85090750,29950,29950,29950,29950,0
20231123,115600,85090750,29950,29950,29950,29950,0
20231123,115500,85090750,29950,29950,29950,29950,2
20231123,115400,85030850,30000,29950,30000,29950,6
20231123,115300,84851100,29950,29950,29950,29950,0
20231123,115200,84851100,29950,29950,29950,29950,1
20231123,115100,84821150,30000,30000,30000,30000,1
20231123,115000,84791150,29950,29950,29950,29950,5
20231123,114900,84641400,30000,30000,30000,30000,1
20231123,114800,84611400,29950,29950,29950,29950,40
20231123,114700,83413400,30000,30000,30000,30000,0
20231123,114600,83413400,30000,30000,30000,30000,0
20231123,114500,83413400,30000,30000,30000,30000,0
20231123,114400,83413400,30000,30000,30000,30000,1
20231123,114300,83383400,29950,29950,29950,29950,0
20231123,114200,83383400,29950,29950,29950,29950,0
20231123,114100,83383400,29950,29950,29950,29950,25
20231123,114000,82634650,29950,29950,29950,29950,0
20231123,113900,82634650,29950,29950,29950,29950,302
20231123,113800,73589750,29950,29950,29950,29950,0
20231123,113700,73589750,29950,29950,29950,29950,0
20231123,113600,73589750,29950,29950,29950,29950,100
20231123,113500,70594750,29950,29950,29950,29950,0
20231123,113400,70594750,29950,29950,29950,29950,0
20231123,113300,70594750,29950,29950,29950,29950,0
20231123,113200,70594750,29950,29950,29950,29950,0
20231123,113100,70594750,29950,29950,29950,29950,0
20231123,113000,70594750,29950,29950,29950,29950,20
20231123,112900,69995750,29950,29950,29950,29950,0
20231123,112800,69995750,29950,29950,29950,29950,0
20231123,112700,69995750,29950,29950,29950,29950,0
20231123,112600,69995750,29950,29950,29950,29950,0
20231123,112500,69995750,29950,29950,29950,29950,0
20231123,112400,69995750,29950,29950,29950,29950,0
20231123,112300,69995750,29950,29950,29950,29950,70
20231123,112200,67899250,29950,29950,29950,29950,0
20231123,112100,67899250,29950,29950,29950,29950,1
20231123,112000,67869300,29900,29900,29900,29900,1
20231123,111900,67839400,29950,29900,29950,29900,101
20231123,111800,64819450,29950,29950,29950,29950,0
20231123,111700,64819450,29950,29950,29950,29950,0
20231123,111600,64819450,29950,29950,29950,29950,0
20231123,111500,64819450,29950,29950,29950,29950,0
20231123,111400,64819450,29950,29950,29950,29950,0
20231123,111300,64819450,29950,29950,29950,29950,16
20231123,111200,64340250,29950,29950,29950,29950,0
20231123,111100,64340250,29950,29950,29950,29950,0
20231123,111000,64340250,29950,29950,29950,29950,0
20231123,110900,64340250,29950,29950,29950,29950,1
20231123,110800,64310300,29900,29900,29900,29900,30
20231123,110700,63413300,29950,29950,29950,29950,0
20231123,110600,63413300,29950,29950,29950,29950,0
20231123,110500,63413300,29950,29950,29950,29950,0
20231123,110400,63413300,29950,29950,29950,29950,51
20231123,110300,61885850,30000,30000,30000,30000,0
20231123,110200,61885850,30000,30000,30000,30000,0
20231123,110100,61885850,30000,29950,30000,29900,51
20231123,110000,60360750,29950,29950,29950,29950,0
20231123,105900,60360750,29950,29950,29950,29950,0
20231123,105800,60360750,29950,29950,29950,29950,3
20231123,105700,60270900,29950,29950,29950,29950,0
20231123,105600,60270900,29950,29950,29950,29950,0
20231123,105500,60270900,29950,29950,29950,29950,0
20231123,105400,60270900,29950,29950,29950,29950,0
20231123,105300,60270900,29950,29950,29950,29950,0
20231123,105200,60270900,29950,29950,29950,29950,0
20231123,105100,60270900,29950,29950,29950,29950,0
20231123,105000,60270900,29950,29950,29950,29950,0
20231123,104900,60270900,29950,29950,30000,29950,3
20231123,104800,60181000,30000,30000,30000,30000,0
20231123,104700,60181000,30000,30000,30000,30000,0
20231123,104600,60181000,30000,30000,30000,30000,0
20231123,104500,60181000,30000,30000,30000,30000,0
20231123,104400,60181000,30000,30000,30000,30000,1
20231123,104300,60151000,30000,30000,30000,30000,0
20231123,104200,60151000,30000,30000,30000,30000,0
20231123,104100,60151000,30000,30000,30000,30000,0
20231123,104000,60151000,30000,29950,30000,29950,27
20231123,103900,59342300,30000,29950,30000,29950,23
20231123,103800,58653400,29950,29950,29950,29950,55
20231123,103700,57006150,29950,29950,29950,29950,0
20231123,103600,57006150,29950,29950,29950,29950,0
20231123,103500,57006150,29950,29950,29950,29950,0
20231123,103400,57006150,29950,29950,29950,29950,0
20231123,103300,57006150,29950,29950,29950,29950,0
20231123,103200,57006150,29950,29950,29950,29950,1
20231123,103100,56976200,29950,29950,29950,29950,4
20231123,103000,56856400,29950,29950,29950,29950,0
20231123,102900,56856400,29950,29950,29950,29950,0
20231123,102800,56856400,29950,29950,29950,29950,0
20231123,102700,56856400,29950,29950,29950,29950,0
20231123,102600,56856400,29950,29950,29950,29950,0
20231123,102500,56856400,29950,29950,29950,29950,0
20231123,102400,56856400,29950,29950,29950,29950,0
20231123,102300,56856400,29950,29950,29950,29950,0
20231123,102200,56856400,29950,29950,29950,29950,0
20231123,102100,56856400,29950,29950,29950,29950,0
20231123,102000,56856400,29950,29950,29950,29950,0
20231123,101900,56856400,29950,29950,29950,29950,0
20231123,101800,56856400,29950,29900,29950,29900,21
20231123,101700,56228450,29950,29950,29950,29950,0
20231123,101600,56228450,29950,29950,29950,29950,0
20231123,101500,56228450,29950,29950,29950,29950,0
20231123,101400,56228450,29950,30000,30000,29950,33
20231123,101300,55239950,30000,30000,30000,30000,0
20231123,101200,55239950,30000,30000,30000,30000,0
20231123,101100,55239950,30000,30000,30000,30000,0
20231123,101000,55239950,30000,30000,30000,30000,0
20231123,100900,55239950,30000,30000,30000,30000,10
20231123,100800,54939950,30000,30000,30000,30000,0
20231123,100700,54939950,30000,30000,30000,30000,1
20231123,100600,54909950,30000,30000,30000,30000,4
20231123,100500,54789950,30000,30000,30000,30000,0
20231123,100400,54789950,30000,30000,30000,30000,17
20231123,100300,54279950,30000,30000,30000,30000,0
20231123,100200,54279950,30000,29950,30000,29950,3
20231123,100100,54190050,29950,29950,29950,29950,1
20231123,100000,54160100,29950,29950,29950,29950,13
20231123,095900,53770750,30000,29950,30000,29950,42
20231123,095800,52512750,29950,29950,29950,29950,0
20231123,095700,52512750,29950,29950,29950,29950,40
20231123,095600,51314750,30000,30000,30000,30000,0
20231123,095500,51314750,30000,30000,30000,30000,1
20231123,095400,51284750,29950,29950,29950,29950,5
20231123,095300,51135000,30000,30000,30000,30000,1
20231123,095200,51105000,29950,29950,29950,29950,300
20231123,095100,42120000,29950,29950,29950,29950,20
20231123,095000,41521000,29950,29950,29950,29950,0
20231123,094900,41521000,29950,30000,30000,29950,54
20231123,094800,39901200,30000,30000,30000,30000,200
20231123,094700,33901200,29950,29950,29950,29950,0
20231123,094600,33901200,29950,29950,29950,29950,591
20231123,094500,16200750,29950,29950,29950,29950,0
20231123,094400,16200750,29950,29950,29950,29950,0
20231123,094300,16200750,29950,29950,29950,29950,0
20231123,094200,16200750,29950,29950,29950,29950,18
20231123,094100,15661650,29950,29950,29950,29950,15
20231123,094000,15212400,29950,30000,30000,29950,77
20231123,093900,12906200,29950,29950,29950,29950,0
20231123,093800,12906200,29950,29900,29950,29900,208
20231123,093700,6677300,29900,29900,29900,29900,21
20231123,093600,6049400,29900,29900,29900,29900,0
20231123,093500,6049400,29900,29900,29900,29900,0
20231123,093400,6049400,29900,29900,29900,29900,10
20231123,093300,5750400,29900,29900,29900,29900,5
20231123,093200,5600900,29900,29900,29900,29900,0
20231123,093100,5600900,29900,29900,29900,29900,0
20231123,093000,5600900,29900,29900,29900,29900,0
20231123,092900,5600900,29900,29900,29900,29900,0
20231123,092800,5600900,29900,29900,29900,29900,0
20231123,092700,5600900,29900,29900,29900,29900,0
20231123,092600,5600900,29900,29900,29900,29900,0
20231123,092500,5600900,29900,29900,29900,29900,0
20231123,092400,5600900,29900,29900,29900,29900,0
20231123,092300,5600900,29900,29900,29900,29900,0
20231123,092200,5600900,29900,29900,29900,29900,0
20231123,092100,5600900,29900,29900,29900,29900,0
20231123,092000,5600900,29900,29900,29900,29900,0
20231123,091900,5600900,29900,29900,29900,29900,11
20231123,091800,5272000,29950,29950,29950,29950,10
20231123,091700,4972500,29950,29950,29950,29950,0
20231123,091600,4972500,29950,29950,29950,29950,33
20231123,091500,3984150,29950,29950,29950,29950,0
20231123,091400,3984150,29950,29950,29950,29950,7
20231123,091300,3774500,29950,29950,29950,29950,1
20231123,091200,3744550,29950,29950,29950,29950,93
20231123,091100,959200,29950,29950,29950,29950,0
20231123,091000,959200,29950,29950,29950,29950,7
20231123,090900,749550,29950,29950,29950,29950,10
20231123,090800,450050,30000,30000,30000,30000,0
20231123,090700,450050,30000,30000,30000,30000,1
20231123,090600,420050,30000,30000,30000,30000,0
20231123,090500,420050,30000,30000,30000,30000,0
20231123,090400,420050,30000,30000,30000,30000,10
20231123,090300,120050,30000,30000,30000,30000,3
20231123,090200,30050,30050,30050,30050,30050,0
20231123,090100,30050,30050,30050,30050,30050,1
20231123,090000,0,29900,29900,29900,29900,0