KissMeData/260870/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,205000,184905750,29800,29800,29800,29800,212
20231124,204900,184905750,29800,29800,29800,29800,0
20231124,204800,184905750,29800,29800,29800,29800,0
20231124,204700,184905750,29800,29800,29800,29800,0
20231124,204600,184905750,29800,29800,29800,29800,0
20231124,204500,184905750,29800,29800,29800,29800,0
20231124,204400,184905750,29800,29800,29800,29800,0
20231124,204300,184905750,29800,29800,29800,29800,0
20231124,204200,184905750,29800,29800,29800,29800,0
20231124,204100,184905750,29800,29800,29800,29800,0
20231124,204000,184905750,29800,29800,29800,29800,0
20231124,203900,184905750,29800,29800,29800,29800,0
20231124,203800,184905750,29800,29800,29800,29800,0
20231124,203700,184905750,29800,29800,29800,29800,0
20231124,203600,184905750,29800,29800,29800,29800,0
20231124,203500,184905750,29800,29800,29800,29800,0
20231124,203400,184905750,29800,29800,29800,29800,0
20231124,203300,184905750,29800,29800,29800,29800,0
20231124,203200,184905750,29800,29800,29800,29800,0
20231124,203100,184905750,29800,29800,29800,29800,0
20231124,203000,184905750,29800,29800,29800,29800,0
20231124,202900,184905750,29800,29800,29800,29800,0
20231124,202800,184905750,29800,29800,29800,29800,0
20231124,202700,184905750,29800,29800,29800,29800,0
20231124,202600,184905750,29800,29800,29800,29800,0
20231124,202500,184905750,29800,29800,29800,29800,0
20231124,202400,184905750,29800,29800,29800,29800,0
20231124,202300,184905750,29800,29800,29800,29800,0
20231124,202200,184905750,29800,29800,29800,29800,0
20231124,202100,184905750,29800,29800,29800,29800,0
20231124,202000,184905750,29800,29800,29800,29800,212
20231124,201900,184905750,29800,29800,29800,29800,0
20231124,201800,184905750,29800,29800,29800,29800,0
20231124,201700,184905750,29800,29800,29800,29800,0
20231124,201600,184905750,29800,29800,29800,29800,0
20231124,201500,184905750,29800,29800,29800,29800,0
20231124,201400,184905750,29800,29800,29800,29800,0
20231124,201300,184905750,29800,29800,29800,29800,0
20231124,201200,184905750,29800,29800,29800,29800,0
20231124,201100,184905750,29800,29800,29800,29800,0
20231124,201000,184905750,29800,29800,29800,29800,0
20231124,200900,184905750,29800,29800,29800,29800,0
20231124,200800,184905750,29800,29800,29800,29800,0
20231124,200700,184905750,29800,29800,29800,29800,0
20231124,200600,184905750,29800,29800,29800,29800,0
20231124,200500,184905750,29800,29800,29800,29800,0
20231124,200400,184905750,29800,29800,29800,29800,0
20231124,200300,184905750,29800,29800,29800,29800,0
20231124,200200,184905750,29800,29800,29800,29800,0
20231124,200100,184905750,29800,29800,29800,29800,0
20231124,200000,184905750,29800,29800,29800,29800,0
20231124,195900,184905750,29800,29800,29800,29800,0
20231124,195800,184905750,29800,29800,29800,29800,0
20231124,195700,184905750,29800,29800,29800,29800,0
20231124,195600,184905750,29800,29800,29800,29800,0
20231124,195500,184905750,29800,29800,29800,29800,0
20231124,195400,184905750,29800,29800,29800,29800,0
20231124,195300,184905750,29800,29800,29800,29800,0
20231124,195200,184905750,29800,29800,29800,29800,0
20231124,195100,184905750,29800,29800,29800,29800,0
20231124,195000,184905750,29800,29800,29800,29800,212
20231124,194900,184905750,29800,29800,29800,29800,0
20231124,194800,184905750,29800,29800,29800,29800,0
20231124,194700,184905750,29800,29800,29800,29800,0
20231124,194600,184905750,29800,29800,29800,29800,0
20231124,194500,184905750,29800,29800,29800,29800,0
20231124,194400,184905750,29800,29800,29800,29800,0
20231124,194300,184905750,29800,29800,29800,29800,0
20231124,194200,184905750,29800,29800,29800,29800,0
20231124,194100,184905750,29800,29800,29800,29800,0
20231124,194000,184905750,29800,29800,29800,29800,0
20231124,193900,184905750,29800,29800,29800,29800,0
20231124,193800,184905750,29800,29800,29800,29800,0
20231124,193700,184905750,29800,29800,29800,29800,0
20231124,193600,184905750,29800,29800,29800,29800,0
20231124,193500,184905750,29800,29800,29800,29800,0
20231124,193400,184905750,29800,29800,29800,29800,0
20231124,193300,184905750,29800,29800,29800,29800,0
20231124,193200,184905750,29800,29800,29800,29800,0
20231124,193100,184905750,29800,29800,29800,29800,0
20231124,193000,184905750,29800,29800,29800,29800,0
20231124,192900,184905750,29800,29800,29800,29800,0
20231124,192800,184905750,29800,29800,29800,29800,0
20231124,192700,184905750,29800,29800,29800,29800,0
20231124,192600,184905750,29800,29800,29800,29800,0
20231124,192500,184905750,29800,29800,29800,29800,0
20231124,192400,184905750,29800,29800,29800,29800,0
20231124,192300,184905750,29800,29800,29800,29800,0
20231124,192200,184905750,29800,29800,29800,29800,0
20231124,192100,184905750,29800,29800,29800,29800,0
20231124,192000,184905750,29800,29800,29800,29800,212
20231124,191900,184905750,29800,29800,29800,29800,0
20231124,191800,184905750,29800,29800,29800,29800,0
20231124,191700,184905750,29800,29800,29800,29800,0
20231124,191600,184905750,29800,29800,29800,29800,0
20231124,191500,184905750,29800,29800,29800,29800,0
20231124,191400,184905750,29800,29800,29800,29800,0
20231124,191300,184905750,29800,29800,29800,29800,0
20231124,191200,184905750,29800,29800,29800,29800,0
20231124,191100,184905750,29800,29800,29800,29800,0
20231124,191000,184905750,29800,29800,29800,29800,0
20231124,190900,184905750,29800,29800,29800,29800,0
20231124,190800,184905750,29800,29800,29800,29800,0
20231124,190700,184905750,29800,29800,29800,29800,0
20231124,190600,184905750,29800,29800,29800,29800,0
20231124,190500,184905750,29800,29800,29800,29800,0
20231124,190400,184905750,29800,29800,29800,29800,0
20231124,190300,184905750,29800,29800,29800,29800,0
20231124,190200,184905750,29800,29800,29800,29800,0
20231124,190100,184905750,29800,29800,29800,29800,0
20231124,190000,184905750,29800,29800,29800,29800,0
20231124,185900,184905750,29800,29800,29800,29800,0
20231124,185800,184905750,29800,29800,29800,29800,0
20231124,185700,184905750,29800,29800,29800,29800,0
20231124,185600,184905750,29800,29800,29800,29800,0
20231124,185500,184905750,29800,29800,29800,29800,0
20231124,185400,184905750,29800,29800,29800,29800,0
20231124,185300,184905750,29800,29800,29800,29800,0
20231124,185200,184905750,29800,29800,29800,29800,0
20231124,185100,184905750,29800,29800,29800,29800,0
20231124,185000,184905750,29800,29800,29800,29800,212
20231124,184900,184905750,29800,29800,29800,29800,0
20231124,184800,184905750,29800,29800,29800,29800,0
20231124,184700,184905750,29800,29800,29800,29800,0
20231124,184600,184905750,29800,29800,29800,29800,0
20231124,184500,184905750,29800,29800,29800,29800,0
20231124,184400,184905750,29800,29800,29800,29800,0
20231124,184300,184905750,29800,29800,29800,29800,0
20231124,184200,184905750,29800,29800,29800,29800,0
20231124,184100,184905750,29800,29800,29800,29800,0
20231124,184000,184905750,29800,29800,29800,29800,0
20231124,183900,184905750,29800,29800,29800,29800,0
20231124,183800,184905750,29800,29800,29800,29800,0
20231124,183700,184905750,29800,29800,29800,29800,0
20231124,183600,184905750,29800,29800,29800,29800,0
20231124,183500,184905750,29800,29800,29800,29800,0
20231124,183400,184905750,29800,29800,29800,29800,0
20231124,183300,184905750,29800,29800,29800,29800,0
20231124,183200,184905750,29800,29800,29800,29800,0
20231124,183100,184905750,29800,29800,29800,29800,0
20231124,183000,184905750,29800,29800,29800,29800,0
20231124,182900,184905750,29800,29800,29800,29800,0
20231124,182800,184905750,29800,29800,29800,29800,0
20231124,182700,184905750,29800,29800,29800,29800,0
20231124,182600,184905750,29800,29800,29800,29800,0
20231124,182500,184905750,29800,29800,29800,29800,0
20231124,182400,184905750,29800,29800,29800,29800,0
20231124,182300,184905750,29800,29800,29800,29800,0
20231124,182200,184905750,29800,29800,29800,29800,0
20231124,182100,184905750,29800,29800,29800,29800,0
20231124,182000,184905750,29800,29800,29800,29800,212
20231124,181900,184905750,29800,29800,29800,29800,0
20231124,181800,184905750,29800,29800,29800,29800,0
20231124,181700,184905750,29800,29800,29800,29800,0
20231124,181600,184905750,29800,29800,29800,29800,0
20231124,181500,184905750,29800,29800,29800,29800,0
20231124,181400,184905750,29800,29800,29800,29800,0
20231124,181300,184905750,29800,29800,29800,29800,0
20231124,181200,184905750,29800,29800,29800,29800,0
20231124,181100,184905750,29800,29800,29800,29800,0
20231124,181000,184905750,29800,29800,29800,29800,0
20231124,180900,184905750,29800,29800,29800,29800,0
20231124,180800,184905750,29800,29800,29800,29800,0
20231124,180700,184905750,29800,29800,29800,29800,0
20231124,180600,184905750,29800,29800,29800,29800,0
20231124,180500,184905750,29800,29800,29800,29800,0
20231124,180400,184905750,29800,29800,29800,29800,0
20231124,180300,184905750,29800,29800,29800,29800,0
20231124,180200,184905750,29800,29800,29800,29800,0
20231124,180100,184905750,29800,29800,29800,29800,0
20231124,180000,184905750,29800,29800,29800,29800,0
20231124,175900,184905750,29800,29800,29800,29800,0
20231124,175800,184905750,29800,29800,29800,29800,0
20231124,175700,184905750,29800,29800,29800,29800,0
20231124,175600,184905750,29800,29800,29800,29800,0
20231124,175500,184905750,29800,29800,29800,29800,0
20231124,175400,184905750,29800,29800,29800,29800,0
20231124,175300,184905750,29800,29800,29800,29800,0
20231124,175200,184905750,29800,29800,29800,29800,0
20231124,175100,184905750,29800,29800,29800,29800,0
20231124,175000,184905750,29800,29800,29800,29800,212
20231124,174900,184905750,29800,29800,29800,29800,0
20231124,174800,184905750,29800,29800,29800,29800,0
20231124,174700,184905750,29800,29800,29800,29800,0
20231124,174600,184905750,29800,29800,29800,29800,0
20231124,174500,184905750,29800,29800,29800,29800,0
20231124,174400,184905750,29800,29800,29800,29800,0
20231124,174300,184905750,29800,29800,29800,29800,0
20231124,174200,184905750,29800,29800,29800,29800,0
20231124,174100,184905750,29800,29800,29800,29800,0
20231124,174000,184905750,29800,29800,29800,29800,0
20231124,173900,184905750,29800,29800,29800,29800,0
20231124,173800,184905750,29800,29800,29800,29800,0
20231124,173700,184905750,29800,29800,29800,29800,0
20231124,173600,184905750,29800,29800,29800,29800,0
20231124,173500,184905750,29800,29800,29800,29800,0
20231124,173400,184905750,29800,29800,29800,29800,0
20231124,173300,184905750,29800,29800,29800,29800,0
20231124,173200,184905750,29800,29800,29800,29800,0
20231124,173100,184905750,29800,29800,29800,29800,0
20231124,173000,184905750,29800,29800,29800,29800,0
20231124,172900,184905750,29800,29800,29800,29800,0
20231124,172800,184905750,29800,29800,29800,29800,0
20231124,172700,184905750,29800,29800,29800,29800,0
20231124,172600,184905750,29800,29800,29800,29800,0
20231124,172500,184905750,29800,29800,29800,29800,0
20231124,172400,184905750,29800,29800,29800,29800,0
20231124,172300,184905750,29800,29800,29800,29800,0
20231124,172200,184905750,29800,29800,29800,29800,0
20231124,172100,184905750,29800,29800,29800,29800,0
20231124,172000,184905750,29800,29800,29800,29800,212
20231124,171900,184905750,29800,29800,29800,29800,0
20231124,171800,184905750,29800,29800,29800,29800,0
20231124,171700,184905750,29800,29800,29800,29800,0
20231124,171600,184905750,29800,29800,29800,29800,0
20231124,171500,184905750,29800,29800,29800,29800,0
20231124,171400,184905750,29800,29800,29800,29800,0
20231124,171300,184905750,29800,29800,29800,29800,0
20231124,171200,184905750,29800,29800,29800,29800,0
20231124,171100,184905750,29800,29800,29800,29800,0
20231124,171000,184905750,29800,29800,29800,29800,0
20231124,170900,184905750,29800,29800,29800,29800,0
20231124,170800,184905750,29800,29800,29800,29800,0
20231124,170700,184905750,29800,29800,29800,29800,0
20231124,170600,184905750,29800,29800,29800,29800,0
20231124,170500,184905750,29800,29800,29800,29800,0
20231124,170400,184905750,29800,29800,29800,29800,0
20231124,170300,184905750,29800,29800,29800,29800,0
20231124,170200,184905750,29800,29800,29800,29800,0
20231124,170100,184905750,29800,29800,29800,29800,0
20231124,170000,184905750,29800,29800,29800,29800,0
20231124,165900,184905750,29800,29800,29800,29800,0
20231124,165800,184905750,29800,29800,29800,29800,0
20231124,165700,184905750,29800,29800,29800,29800,0
20231124,165600,184905750,29800,29800,29800,29800,0
20231124,165500,184905750,29800,29800,29800,29800,0
20231124,165400,184905750,29800,29800,29800,29800,0
20231124,165300,184905750,29800,29800,29800,29800,0
20231124,165200,184905750,29800,29800,29800,29800,0
20231124,165100,184905750,29800,29800,29800,29800,0
20231124,165000,184905750,29800,29800,29800,29800,212
20231124,164900,184905750,29800,29800,29800,29800,0
20231124,164800,184905750,29800,29800,29800,29800,0
20231124,164700,184905750,29800,29800,29800,29800,0
20231124,164600,184905750,29800,29800,29800,29800,0
20231124,164500,184905750,29800,29800,29800,29800,0
20231124,164400,184905750,29800,29800,29800,29800,0
20231124,164300,184905750,29800,29800,29800,29800,0
20231124,164200,184905750,29800,29800,29800,29800,0
20231124,164100,184905750,29800,29800,29800,29800,0
20231124,164000,184905750,29800,29800,29800,29800,0
20231124,163900,184905750,29800,29800,29800,29800,0
20231124,163800,184905750,29800,29800,29800,29800,0
20231124,163700,184905750,29800,29800,29800,29800,0
20231124,163600,184905750,29800,29800,29800,29800,0
20231124,163500,184905750,29800,29800,29800,29800,0
20231124,163400,184905750,29800,29800,29800,29800,0
20231124,163300,184905750,29800,29800,29800,29800,0
20231124,163200,184905750,29800,29800,29800,29800,0
20231124,163100,184905750,29800,29800,29800,29800,0
20231124,163000,184905750,29800,29800,29800,29800,0
20231124,162900,184905750,29800,29800,29800,29800,0
20231124,162800,184905750,29800,29800,29800,29800,0
20231124,162700,184905750,29800,29800,29800,29800,0
20231124,162600,184905750,29800,29800,29800,29800,0
20231124,162500,184905750,29800,29800,29800,29800,0
20231124,162400,184905750,29800,29800,29800,29800,0
20231124,162300,184905750,29800,29800,29800,29800,0
20231124,162200,184905750,29800,29800,29800,29800,0
20231124,162100,184905750,29800,29800,29800,29800,0
20231124,162000,184905750,29800,29800,29800,29800,212
20231124,161900,184905750,29800,29800,29800,29800,0
20231124,161800,184905750,29800,29800,29800,29800,0
20231124,161700,184905750,29800,29800,29800,29800,0
20231124,161600,184905750,29800,29800,29800,29800,0
20231124,161500,184905750,29800,29800,29800,29800,0
20231124,161400,184905750,29800,29800,29800,29800,0
20231124,161300,184905750,29800,29800,29800,29800,0
20231124,161200,184905750,29800,29800,29800,29800,0
20231124,161100,184905750,29800,29800,29800,29800,0
20231124,161000,184905750,29800,29800,29800,29800,0
20231124,160900,184905750,29800,29800,29800,29800,0
20231124,160800,184905750,29800,29800,29800,29800,0
20231124,160700,184905750,29800,29800,29800,29800,0
20231124,160600,184905750,29800,29800,29800,29800,0
20231124,160500,184905750,29800,29800,29800,29800,0
20231124,160400,184905750,29800,29800,29800,29800,0
20231124,160300,184905750,29800,29800,29800,29800,0
20231124,160200,184905750,29800,29800,29800,29800,0
20231124,160100,184905750,29800,29800,29800,29800,0
20231124,160000,184905750,29800,29800,29800,29800,0
20231124,155900,184905750,29800,29800,29800,29800,0
20231124,155800,184905750,29800,29800,29800,29800,0
20231124,155700,184905750,29800,29800,29800,29800,0
20231124,155600,184905750,29800,29800,29800,29800,0
20231124,155500,184905750,29800,29800,29800,29800,0
20231124,155400,184905750,29800,29800,29800,29800,0
20231124,155300,184905750,29800,29800,29800,29800,0
20231124,155200,184905750,29800,29800,29800,29800,0
20231124,155100,184905750,29800,29800,29800,29800,0
20231124,155000,184905750,29800,29800,29800,29800,212
20231124,154900,184905750,29800,29800,29800,29800,0
20231124,154800,184905750,29800,29800,29800,29800,0
20231124,154700,184905750,29800,29800,29800,29800,0
20231124,154600,184905750,29800,29800,29800,29800,0
20231124,154500,184905750,29800,29800,29800,29800,0
20231124,154400,184905750,29800,29800,29800,29800,0
20231124,154300,184905750,29800,29800,29800,29800,0
20231124,154200,184905750,29800,29800,29800,29800,0
20231124,154100,184905750,29800,29800,29800,29800,0
20231124,154000,184905750,29800,29800,29800,29800,0
20231124,153900,184905750,29800,29800,29800,29800,0
20231124,153800,184905750,29800,29800,29800,29800,0
20231124,153700,184905750,29800,29800,29800,29800,0
20231124,153600,184905750,29800,29800,29800,29800,0
20231124,153500,184905750,29800,29800,29800,29800,0
20231124,153400,184905750,29800,29800,29800,29800,0
20231124,153300,184905750,29800,29800,29800,29800,0
20231124,153200,184905750,29800,29800,29800,29800,0
20231124,153100,184905750,29800,29800,29800,29800,0
20231124,153000,184905750,29800,29800,29800,29800,212
20231124,152900,178588150,29800,29800,29800,29800,0
20231124,152800,178588150,29800,29800,29800,29800,0
20231124,152700,178588150,29800,29800,29800,29800,0
20231124,152600,178588150,29800,29800,29800,29800,0
20231124,152500,178588150,29800,29800,29800,29800,0
20231124,152400,178588150,29800,29800,29800,29800,0
20231124,152300,178588150,29800,29800,29800,29800,0
20231124,152200,178588150,29800,29800,29800,29800,0
20231124,152100,178588150,29800,29800,29800,29800,0
20231124,152000,178588150,29800,29800,29800,29800,0
20231124,151900,178588150,29800,29700,29800,29700,101
20231124,151800,175578450,29700,29700,29700,29700,0
20231124,151700,175578450,29700,29700,29700,29700,1
20231124,151600,175548750,29700,29700,29700,29700,18
20231124,151500,175014150,29800,29800,29800,29800,0
20231124,151400,175014150,29800,29800,29800,29800,0
20231124,151300,175014150,29800,29800,29800,29800,0
20231124,151200,175014150,29800,29800,29800,29800,6
20231124,151100,174835350,29800,29800,29800,29800,77
20231124,151000,172540750,29700,29700,29700,29700,0
20231124,150900,172540750,29700,29700,29700,29700,10
20231124,150800,172243750,29800,29800,29800,29800,0
20231124,150700,172243750,29800,29800,29800,29800,0
20231124,150600,172243750,29800,29800,29800,29800,0
20231124,150500,172243750,29800,29800,29800,29800,3
20231124,150400,172154350,29800,29800,29800,29800,10
20231124,150300,171856350,29800,29800,29800,29800,28
20231124,150200,171021950,29800,29800,29800,29800,79
20231124,150100,168667750,29700,29700,29700,29700,0
20231124,150000,168667750,29700,29700,29700,29700,0
20231124,145900,168667750,29700,29700,29700,29700,0
20231124,145800,168667750,29700,29700,29700,29700,0
20231124,145700,168667750,29700,29700,29700,29700,0
20231124,145600,168667750,29700,29700,29700,29700,0
20231124,145500,168667750,29700,29700,29700,29700,0
20231124,145400,168667750,29700,29700,29700,29700,0
20231124,145300,168667750,29700,29700,29700,29700,1
20231124,145200,168638050,29700,29700,29700,29700,0
20231124,145100,168638050,29700,29700,29700,29700,0
20231124,145000,168638050,29700,29700,29700,29700,0
20231124,144900,168638050,29700,29700,29700,29700,0
20231124,144800,168638050,29700,29700,29700,29700,0
20231124,144700,168638050,29700,29700,29700,29700,0
20231124,144600,168638050,29700,29700,29700,29700,0
20231124,144500,168638050,29700,29700,29700,29700,13
20231124,144400,168251950,29700,29700,29700,29700,0
20231124,144300,168251950,29700,29800,29800,29700,48
20231124,144200,166824350,29800,29800,29800,29800,0
20231124,144100,166824350,29800,29800,29800,29800,0
20231124,144000,166824350,29800,29800,29800,29800,0
20231124,143900,166824350,29800,29800,29800,29800,0
20231124,143800,166824350,29800,29800,29800,29800,0
20231124,143700,166824350,29800,29800,29800,29800,0
20231124,143600,166824350,29800,29800,29800,29800,0
20231124,143500,166824350,29800,29800,29800,29800,0
20231124,143400,166824350,29800,29800,29800,29800,0
20231124,143300,166824350,29800,29800,29800,29800,0
20231124,143200,166824350,29800,29800,29800,29800,0
20231124,143100,166824350,29800,29800,29800,29800,0
20231124,143000,166824350,29800,29800,29800,29800,0
20231124,142900,166824350,29800,29800,29800,29800,1
20231124,142800,166794550,29700,29700,29700,29700,0
20231124,142700,166794550,29700,29700,29700,29700,1
20231124,142600,166764850,29600,29600,29600,29600,0
20231124,142500,166764850,29600,29600,29600,29600,0
20231124,142400,166764850,29600,29650,29650,29600,150
20231124,142300,162323250,29600,29600,29600,29600,0
20231124,142200,162323250,29600,29600,29600,29600,0
20231124,142100,162323250,29600,29600,29600,29600,0
20231124,142000,162323250,29600,29600,29600,29600,0
20231124,141900,162323250,29600,29600,29600,29600,0
20231124,141800,162323250,29600,29600,29600,29600,0
20231124,141700,162323250,29600,29600,29600,29600,0
20231124,141600,162323250,29600,29600,29600,29600,100
20231124,141500,159363250,29600,29600,29600,29600,0
20231124,141400,159363250,29600,29800,29800,29600,398
20231124,141300,147551800,29800,29800,29800,29800,0
20231124,141200,147551800,29800,29800,29800,29800,0
20231124,141100,147551800,29800,29800,29800,29800,0
20231124,141000,147551800,29800,29800,29800,29800,0
20231124,140900,147551800,29800,29800,29800,29800,0
20231124,140800,147551800,29800,29800,29800,29800,0
20231124,140700,147551800,29800,29800,29800,29800,0
20231124,140600,147551800,29800,29800,29800,29800,0
20231124,140500,147551800,29800,29800,29800,29800,2
20231124,140400,147492200,29800,29800,29800,29800,0
20231124,140300,147492200,29800,29800,29800,29800,0
20231124,140200,147492200,29800,29800,29800,29800,0
20231124,140100,147492200,29800,29800,29800,29800,0
20231124,140000,147492200,29800,29800,29800,29800,0
20231124,135900,147492200,29800,29800,29800,29800,0
20231124,135800,147492200,29800,29800,29800,29800,0
20231124,135700,147492200,29800,29800,29800,29800,0
20231124,135600,147492200,29800,29800,29800,29800,1
20231124,135500,147462400,29750,29750,29750,29750,0
20231124,135400,147462400,29750,29750,29750,29750,0
20231124,135300,147462400,29750,29750,29750,29750,0
20231124,135200,147462400,29750,29750,29750,29750,0
20231124,135100,147462400,29750,29750,29750,29750,0
20231124,135000,147462400,29750,29750,29750,29750,0
20231124,134900,147462400,29750,29750,29750,29750,0
20231124,134800,147462400,29750,29750,29750,29750,0
20231124,134700,147462400,29750,29750,29750,29750,0
20231124,134600,147462400,29750,29750,29750,29750,0
20231124,134500,147462400,29750,29750,29750,29750,0
20231124,134400,147462400,29750,29750,29750,29750,0
20231124,134300,147462400,29750,29750,29750,29750,0
20231124,134200,147462400,29750,29750,29750,29750,0
20231124,134100,147462400,29750,29750,29750,29750,0
20231124,134000,147462400,29750,29750,29750,29750,0
20231124,133900,147462400,29750,29750,29750,29750,5
20231124,133800,147313650,29850,29850,29850,29850,0
20231124,133700,147313650,29850,29850,29850,29850,0
20231124,133600,147313650,29850,29850,29850,29850,0
20231124,133500,147313650,29850,29850,29850,29850,0
20231124,133400,147313650,29850,29850,29850,29850,0
20231124,133300,147313650,29850,29850,29850,29850,0
20231124,133200,147313650,29850,29850,29850,29850,0
20231124,133100,147313650,29850,29850,29850,29850,0
20231124,133000,147313650,29850,29850,29850,29850,0
20231124,132900,147313650,29850,29850,29850,29850,3
20231124,132800,147224100,29850,29850,29850,29850,0
20231124,132700,147224100,29850,29700,29850,29700,74
20231124,132600,145022400,29500,29500,29500,29500,0
20231124,132500,145022400,29500,29500,29500,29500,0
20231124,132400,145022400,29500,29500,29500,29500,0
20231124,132300,145022400,29500,29500,29500,29500,0
20231124,132200,145022400,29500,29500,29500,29500,0
20231124,132100,145022400,29500,29500,29500,29500,0
20231124,132000,145022400,29500,29600,29600,29500,305
20231124,131900,136012700,29600,29600,29600,29600,4
20231124,131800,135894300,29600,29600,29600,29600,0
20231124,131700,135894300,29600,29600,29600,29600,17
20231124,131600,135391100,29700,29700,29700,29700,1
20231124,131500,135361400,29600,29600,29600,29600,117
20231124,131400,131898200,29650,29650,29650,29650,0
20231124,131300,131898200,29650,29650,29650,29650,32
20231124,131200,130949400,29700,29700,29700,29700,0
20231124,131100,130949400,29700,29700,29700,29700,3
20231124,131000,130860300,29700,29700,29700,29700,0
20231124,130900,130860300,29700,29700,29700,29700,0
20231124,130800,130860300,29700,29700,29700,29700,0
20231124,130700,130860300,29700,29650,29700,29650,14
20231124,130600,130444550,29700,29700,29700,29700,0
20231124,130500,130444550,29700,29700,29700,29700,0
20231124,130400,130444550,29700,29700,29700,29700,0
20231124,130300,130444550,29700,29700,29700,29700,0
20231124,130200,130444550,29700,29700,29700,29700,0
20231124,130100,130444550,29700,29700,29700,29700,0
20231124,130000,130444550,29700,29700,29700,29700,0
20231124,125900,130444550,29700,29700,29700,29700,0
20231124,125800,130444550,29700,29700,29700,29700,0
20231124,125700,130444550,29700,29700,29700,29700,0
20231124,125600,130444550,29700,29700,29700,29700,0
20231124,125500,130444550,29700,29700,29700,29700,0
20231124,125400,130444550,29700,29700,29700,29700,0
20231124,125300,130444550,29700,29700,29700,29700,13
20231124,125200,130058450,29700,29700,29700,29700,50
20231124,125100,128573450,29700,29700,29700,29700,0
20231124,125000,128573450,29700,29700,29700,29700,0
20231124,124900,128573450,29700,29700,29700,29700,0
20231124,124800,128573450,29700,29700,29700,29700,0
20231124,124700,128573450,29700,29700,29700,29700,0
20231124,124600,128573450,29700,29700,29700,29700,0
20231124,124500,128573450,29700,29700,29700,29700,0
20231124,124400,128573450,29700,29700,29700,29700,0
20231124,124300,128573450,29700,29700,29700,29700,0
20231124,124200,128573450,29700,29700,29700,29700,30
20231124,124100,127682450,29700,29700,29700,29700,0
20231124,124000,127682450,29700,29700,29700,29700,60
20231124,123900,125900450,29700,29700,29700,29700,0
20231124,123800,125900450,29700,29700,29700,29700,1
20231124,123700,125870750,29700,29700,29700,29700,0
20231124,123600,125870750,29700,29700,29700,29700,0
20231124,123500,125870750,29700,29700,29700,29700,0
20231124,123400,125870750,29700,29700,29700,29700,0
20231124,123300,125870750,29700,29700,29700,29700,1
20231124,123200,125841050,29700,29700,29700,29700,0
20231124,123100,125841050,29700,29700,29700,29700,0
20231124,123000,125841050,29700,29700,29700,29700,0
20231124,122900,125841050,29700,29700,29700,29700,0
20231124,122800,125841050,29700,29700,29700,29700,0
20231124,122700,125841050,29700,29700,29700,29700,0
20231124,122600,125841050,29700,29700,29700,29700,0
20231124,122500,125841050,29700,29700,29700,29700,1
20231124,122400,125811350,29700,29700,29700,29700,0
20231124,122300,125811350,29700,29700,29700,29700,0
20231124,122200,125811350,29700,29700,29700,29700,0
20231124,122100,125811350,29700,29700,29700,29700,0
20231124,122000,125811350,29700,29700,29700,29700,0
20231124,121900,125811350,29700,29700,29700,29700,0
20231124,121800,125811350,29700,29700,29700,29700,0
20231124,121700,125811350,29700,29700,29700,29700,0
20231124,121600,125811350,29700,29700,29700,29700,0
20231124,121500,125811350,29700,29700,29700,29700,0
20231124,121400,125811350,29700,29700,29700,29700,11
20231124,121300,125484650,29700,29700,29700,29700,0
20231124,121200,125484650,29700,29700,29700,29700,0
20231124,121100,125484650,29700,29700,29700,29700,0
20231124,121000,125484650,29700,29700,29700,29700,1
20231124,120900,125454950,29700,29700,29700,29700,0
20231124,120800,125454950,29700,29700,29700,29700,0
20231124,120700,125454950,29700,29700,29700,29700,0
20231124,120600,125454950,29700,29700,29700,29700,0
20231124,120500,125454950,29700,29700,29700,29700,0
20231124,120400,125454950,29700,29700,29700,29700,25
20231124,120300,124712450,29800,29800,29800,29800,0
20231124,120200,124712450,29800,29800,29800,29800,0
20231124,120100,124712450,29800,29800,29800,29800,0
20231124,120000,124712450,29800,29800,29800,29800,0
20231124,115900,124712450,29800,29800,29800,29800,0
20231124,115800,124712450,29800,29800,29800,29800,0
20231124,115700,124712450,29800,29800,29800,29800,0
20231124,115600,124712450,29800,29800,29800,29800,0
20231124,115500,124712450,29800,29800,29800,29800,0
20231124,115400,124712450,29800,29800,29800,29800,0
20231124,115300,124712450,29800,29800,29800,29800,0
20231124,115200,124712450,29800,29800,29800,29800,0
20231124,115100,124712450,29800,29800,29800,29800,0
20231124,115000,124712450,29800,29800,29800,29800,6
20231124,114900,124533650,29800,29800,29800,29800,0
20231124,114800,124533650,29800,29800,29800,29800,0
20231124,114700,124533650,29800,29800,29800,29800,2
20231124,114600,124474050,29800,29800,29800,29800,0
20231124,114500,124474050,29800,29800,29800,29800,0
20231124,114400,124474050,29800,29800,29800,29800,0
20231124,114300,124474050,29800,29800,29800,29800,0
20231124,114200,124474050,29800,29800,29800,29800,0
20231124,114100,124474050,29800,29800,29800,29800,0
20231124,114000,124474050,29800,29800,29800,29800,20
20231124,113900,123878050,29700,29700,29700,29700,0
20231124,113800,123878050,29700,29700,29700,29700,0
20231124,113700,123878050,29700,29700,29700,29700,0
20231124,113600,123878050,29700,29700,29700,29700,50
20231124,113500,122393050,29800,29800,29800,29800,1
20231124,113400,122363250,29800,29800,29800,29800,41
20231124,113300,121141450,29850,29850,29850,29850,0
20231124,113200,121141450,29850,29850,29850,29850,0
20231124,113100,121141450,29850,29850,29850,29850,0
20231124,113000,121141450,29850,29850,29850,29850,0
20231124,112900,121141450,29850,29850,29850,29850,0
20231124,112800,121141450,29850,29850,29850,29850,1
20231124,112700,121111600,29850,29850,29850,29850,0
20231124,112600,121111600,29850,29850,29850,29850,0
20231124,112500,121111600,29850,29850,29850,29850,2
20231124,112400,121051900,29850,29850,29850,29850,0
20231124,112300,121051900,29850,29750,29850,29750,2
20231124,112200,120992300,29750,29750,29750,29750,60
20231124,112100,119207300,29750,29750,29750,29750,0
20231124,112000,119207300,29750,29750,29750,29750,1
20231124,111900,119177550,29750,29750,29750,29750,0
20231124,111800,119177550,29750,29750,29750,29750,5
20231124,111700,119028800,29750,29750,29750,29750,20
20231124,111600,118433800,29800,29800,29800,29800,0
20231124,111500,118433800,29800,29800,29800,29800,13
20231124,111400,118046400,29800,29800,29800,29800,0
20231124,111300,118046400,29800,29800,29800,29800,0
20231124,111200,118046400,29800,29800,29800,29800,0
20231124,111100,118046400,29800,29800,29800,29800,0
20231124,111000,118046400,29800,29800,29800,29800,0
20231124,110900,118046400,29800,29800,29800,29800,0
20231124,110800,118046400,29800,29800,29800,29800,0
20231124,110700,118046400,29800,29800,29800,29800,0
20231124,110600,118046400,29800,29750,29800,29750,687
20231124,110500,97583600,29700,29700,29700,29700,0
20231124,110400,97583600,29700,29700,29700,29700,1
20231124,110300,97553900,29700,29700,29700,29700,0
20231124,110200,97553900,29700,29700,29700,29700,0
20231124,110100,97553900,29700,29700,29700,29700,50
20231124,110000,96068900,29700,29700,29700,29700,0
20231124,105900,96068900,29700,29700,29700,29700,0
20231124,105800,96068900,29700,29700,29700,29700,0
20231124,105700,96068900,29700,29700,29700,29700,0
20231124,105600,96068900,29700,29700,29700,29700,0
20231124,105500,96068900,29700,29700,29700,29700,8
20231124,105400,95831300,29650,29650,29650,29650,2
20231124,105300,95772000,29650,29650,29650,29650,45
20231124,105200,94437750,29650,29650,29650,29650,0
20231124,105100,94437750,29650,29650,29650,29650,0
20231124,105000,94437750,29650,29650,29650,29650,0
20231124,104900,94437750,29650,29650,29650,29650,0
20231124,104800,94437750,29650,29650,29650,29650,0
20231124,104700,94437750,29650,29650,29650,29650,0
20231124,104600,94437750,29650,29650,29650,29650,2
20231124,104500,94378450,29650,29650,29650,29650,1
20231124,104400,94348800,29550,29550,29550,29550,0
20231124,104300,94348800,29550,29550,29550,29550,1
20231124,104200,94319250,29550,29550,29550,29550,0
20231124,104100,94319250,29550,29550,29550,29550,0
20231124,104000,94319250,29550,29550,29550,29550,0
20231124,103900,94319250,29550,29550,29550,29550,70
20231124,103800,92250750,29550,29550,29550,29550,0
20231124,103700,92250750,29550,29550,29550,29550,0
20231124,103600,92250750,29550,29550,29550,29550,2
20231124,103500,92191650,29550,29550,29550,29550,52
20231124,103400,90655050,29500,29500,29500,29500,0
20231124,103300,90655050,29500,29500,29500,29500,0
20231124,103200,90655050,29500,29500,29500,29500,0
20231124,103100,90655050,29500,29500,29500,29500,1
20231124,103000,90625550,29500,29650,29650,29500,1309
20231124,102900,51921750,29650,29650,29650,29650,101
20231124,102800,48927100,29650,29650,29650,29650,0
20231124,102700,48927100,29650,29650,29650,29650,0
20231124,102600,48927100,29650,29650,29650,29650,0
20231124,102500,48927100,29650,29650,29650,29650,1
20231124,102400,48897450,29700,29700,29700,29700,20
20231124,102300,48303450,29700,29700,29700,29700,0
20231124,102200,48303450,29700,29700,29700,29700,0
20231124,102100,48303450,29700,29700,29700,29700,0
20231124,102000,48303450,29700,29700,29700,29700,10
20231124,101900,48006450,29700,29700,29700,29700,10
20231124,101800,47709450,29750,29700,29750,29700,13
20231124,101700,47323100,29700,29700,29700,29700,0
20231124,101600,47323100,29700,29700,29700,29700,0
20231124,101500,47323100,29700,29700,29700,29700,0
20231124,101400,47323100,29700,29700,29700,29700,55
20231124,101300,45689600,29750,29750,29750,29750,1
20231124,101200,45659850,29700,29700,29700,29700,0
20231124,101100,45659850,29700,29700,29700,29700,0
20231124,101000,45659850,29700,29700,29700,29700,0
20231124,100900,45659850,29700,29700,29700,29700,0
20231124,100800,45659850,29700,29700,29700,29700,207
20231124,100700,39511950,29750,29700,29750,29700,5
20231124,100600,39363250,29750,29750,29750,29750,16
20231124,100500,38887250,29750,29750,29750,29750,0
20231124,100400,38887250,29750,29750,29750,29750,0
20231124,100300,38887250,29750,29750,29750,29750,6
20231124,100200,38708750,29750,29750,29750,29750,4
20231124,100100,38589750,29750,29750,29750,29750,15
20231124,100000,38143500,29750,29750,29750,29750,0
20231124,095900,38143500,29750,29750,29750,29750,112
20231124,095800,34811500,29800,29800,29800,29800,0
20231124,095700,34811500,29800,29800,29800,29800,0
20231124,095600,34811500,29800,29800,29800,29800,1
20231124,095500,34781700,29800,29800,29800,29800,0
20231124,095400,34781700,29800,29800,29800,29800,0
20231124,095300,34781700,29800,29800,29800,29800,10
20231124,095200,34483700,29800,29800,29800,29800,0
20231124,095100,34483700,29800,29800,29800,29800,15
20231124,095000,34036700,29850,29800,29850,29800,102
20231124,094900,30997000,29850,29850,29850,29850,0
20231124,094800,30997000,29850,29850,29850,29850,0
20231124,094700,30997000,29850,29850,29850,29850,5
20231124,094600,30847750,29850,29850,29850,29850,1
20231124,094500,30817900,29850,29850,29850,29850,0
20231124,094400,30817900,29850,29850,29850,29850,0
20231124,094300,30817900,29850,29850,29850,29850,0
20231124,094200,30817900,29850,29850,29850,29850,0
20231124,094100,30817900,29850,29850,29850,29850,0
20231124,094000,30817900,29850,29850,29850,29850,2
20231124,093900,30758200,29850,29850,29850,29850,0
20231124,093800,30758200,29850,29850,29850,29850,2
20231124,093700,30698500,29800,29800,29800,29800,45
20231124,093600,29357500,29850,29850,29850,29850,0
20231124,093500,29357500,29850,29850,29850,29850,0
20231124,093400,29357500,29850,29850,29850,29850,3
20231124,093300,29267950,29850,29850,29850,29850,1
20231124,093200,29238100,29850,29850,29850,29850,0
20231124,093100,29238100,29850,29850,29850,29850,0
20231124,093000,29238100,29850,29800,29850,29800,15
20231124,092900,28790600,29750,29750,29750,29750,1
20231124,092800,28760850,29750,29750,29750,29750,0
20231124,092700,28760850,29750,29750,29750,29750,0
20231124,092600,28760850,29750,29750,29750,29750,20
20231124,092500,28165850,29850,29850,29850,29850,0
20231124,092400,28165850,29850,29850,29850,29850,0
20231124,092300,28165850,29850,29850,29850,29850,20
20231124,092200,27568850,29850,29850,29850,29850,0
20231124,092100,27568850,29850,29850,29850,29850,100
20231124,092000,24583850,29850,29850,29850,29850,5
20231124,091900,24434600,29850,29850,29850,29850,1
20231124,091800,24404750,29850,29850,29850,29850,4
20231124,091700,24285350,29850,29850,29850,29850,0
20231124,091600,24285350,29850,29850,29850,29850,0
20231124,091500,24285350,29850,29850,29850,29850,20
20231124,091400,23688350,29900,29900,29900,29900,0
20231124,091300,23688350,29900,29900,29900,29900,20
20231124,091200,23090350,29750,29750,29750,29750,100
20231124,091100,20115350,29550,29550,29550,29550,0
20231124,091000,20115350,29550,29550,29550,29550,0
20231124,090900,20115350,29550,29600,29600,29550,100
20231124,090800,17157850,29550,29700,29700,29550,300
20231124,090700,8270950,29800,29800,29800,29800,50
20231124,090600,6780950,30000,30000,30000,30000,0
20231124,090500,6780950,30000,30000,30000,30000,15
20231124,090400,6330950,29550,29550,29550,29550,0
20231124,090300,6330950,29550,29550,29550,29550,0
20231124,090200,6330950,29550,29950,29950,29550,156
20231124,090100,1677200,29950,29950,29950,29950,56
20231124,090000,0,29900,29900,29900,29900,0