KissMeData/000950/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183200,6136400,24350,24350,24350,24350,2
20231114,183100,6136400,24350,24350,24350,24350,0
20231114,183000,6136400,24350,24350,24350,24350,0
20231114,182900,6136400,24350,24350,24350,24350,0
20231114,182800,6136400,24350,24350,24350,24350,0
20231114,182700,6136400,24350,24350,24350,24350,0
20231114,182600,6136400,24350,24350,24350,24350,0
20231114,182500,6136400,24350,24350,24350,24350,0
20231114,182400,6136400,24350,24350,24350,24350,0
20231114,182300,6136400,24350,24350,24350,24350,0
20231114,182200,6136400,24350,24350,24350,24350,0
20231114,182100,6136400,24350,24350,24350,24350,0
20231114,182000,6136400,24350,24350,24350,24350,0
20231114,181900,6136400,24350,24350,24350,24350,0
20231114,181800,6136400,24350,24350,24350,24350,0
20231114,181700,6136400,24350,24350,24350,24350,0
20231114,181600,6136400,24350,24350,24350,24350,0
20231114,181500,6136400,24350,24350,24350,24350,0
20231114,181400,6136400,24350,24350,24350,24350,0
20231114,181300,6136400,24350,24350,24350,24350,0
20231114,181200,6136400,24350,24350,24350,24350,0
20231114,181100,6136400,24350,24350,24350,24350,0
20231114,181000,6136400,24350,24350,24350,24350,0
20231114,180900,6136400,24350,24350,24350,24350,0
20231114,180800,6136400,24350,24350,24350,24350,0
20231114,180700,6136400,24350,24350,24350,24350,0
20231114,180600,6136400,24350,24350,24350,24350,0
20231114,180500,6136400,24350,24350,24350,24350,0
20231114,180400,6136400,24350,24350,24350,24350,0
20231114,180300,6136400,24350,24350,24350,24350,0
20231114,180200,6136400,24350,24350,24350,24350,2
20231114,180100,6136400,24350,24350,24350,24350,0
20231114,180000,6136400,24350,24350,24350,24350,0
20231114,175900,6136400,24350,24350,24350,24350,0
20231114,175800,6136400,24350,24350,24350,24350,0
20231114,175700,6136400,24350,24350,24350,24350,0
20231114,175600,6136400,24350,24350,24350,24350,0
20231114,175500,6136400,24350,24350,24350,24350,0
20231114,175400,6136400,24350,24350,24350,24350,0
20231114,175300,6136400,24350,24350,24350,24350,0
20231114,175200,6136400,24350,24350,24350,24350,0
20231114,175100,6136400,24350,24350,24350,24350,0
20231114,175000,6136400,24350,24350,24350,24350,0
20231114,174900,6136400,24350,24350,24350,24350,0
20231114,174800,6136400,24350,24350,24350,24350,0
20231114,174700,6136400,24350,24350,24350,24350,0
20231114,174600,6136400,24350,24350,24350,24350,0
20231114,174500,6136400,24350,24350,24350,24350,0
20231114,174400,6136400,24350,24350,24350,24350,0
20231114,174300,6136400,24350,24350,24350,24350,0
20231114,174200,6136400,24350,24350,24350,24350,0
20231114,174100,6136400,24350,24350,24350,24350,0
20231114,174000,6136400,24350,24350,24350,24350,0
20231114,173900,6136400,24350,24350,24350,24350,0
20231114,173800,6136400,24350,24350,24350,24350,0
20231114,173700,6136400,24350,24350,24350,24350,0
20231114,173600,6136400,24350,24350,24350,24350,0
20231114,173500,6136400,24350,24350,24350,24350,0
20231114,173400,6136400,24350,24350,24350,24350,0
20231114,173300,6136400,24350,24350,24350,24350,0
20231114,173200,6136400,24350,24350,24350,24350,2
20231114,173100,6136400,24350,24350,24350,24350,0
20231114,173000,6136400,24350,24350,24350,24350,0
20231114,172900,6136400,24350,24350,24350,24350,0
20231114,172800,6136400,24350,24350,24350,24350,0
20231114,172700,6136400,24350,24350,24350,24350,0
20231114,172600,6136400,24350,24350,24350,24350,0
20231114,172500,6136400,24350,24350,24350,24350,0
20231114,172400,6136400,24350,24350,24350,24350,0
20231114,172300,6136400,24350,24350,24350,24350,0
20231114,172200,6136400,24350,24350,24350,24350,0
20231114,172100,6136400,24350,24350,24350,24350,0
20231114,172000,6136400,24350,24350,24350,24350,0
20231114,171900,6136400,24350,24350,24350,24350,0
20231114,171800,6136400,24350,24350,24350,24350,0
20231114,171700,6136400,24350,24350,24350,24350,0
20231114,171600,6136400,24350,24350,24350,24350,0
20231114,171500,6136400,24350,24350,24350,24350,0
20231114,171400,6136400,24350,24350,24350,24350,0
20231114,171300,6136400,24350,24350,24350,24350,0
20231114,171200,6136400,24350,24350,24350,24350,0
20231114,171100,6136400,24350,24350,24350,24350,0
20231114,171000,6136400,24350,24350,24350,24350,0
20231114,170900,6136400,24350,24350,24350,24350,0
20231114,170800,6136400,24350,24350,24350,24350,0
20231114,170700,6136400,24350,24350,24350,24350,0
20231114,170600,6136400,24350,24350,24350,24350,0
20231114,170500,6136400,24350,24350,24350,24350,0
20231114,170400,6136400,24350,24350,24350,24350,0
20231114,170300,6136400,24350,24350,24350,24350,0
20231114,170200,6136400,24350,24350,24350,24350,2
20231114,170100,6136400,24350,24350,24350,24350,0
20231114,170000,6136400,24350,24350,24350,24350,0
20231114,165900,6136400,24350,24350,24350,24350,0
20231114,165800,6136400,24350,24350,24350,24350,0
20231114,165700,6136400,24350,24350,24350,24350,0
20231114,165600,6136400,24350,24350,24350,24350,0
20231114,165500,6136400,24350,24350,24350,24350,0
20231114,165400,6136400,24350,24350,24350,24350,0
20231114,165300,6136400,24350,24350,24350,24350,0
20231114,165200,6136400,24350,24350,24350,24350,0
20231114,165100,6136400,24350,24350,24350,24350,0
20231114,165000,6136400,24350,24350,24350,24350,0
20231114,164900,6136400,24350,24350,24350,24350,0
20231114,164800,6136400,24350,24350,24350,24350,0
20231114,164700,6136400,24350,24350,24350,24350,0
20231114,164600,6136400,24350,24350,24350,24350,0
20231114,164500,6136400,24350,24350,24350,24350,0
20231114,164400,6136400,24350,24350,24350,24350,0
20231114,164300,6136400,24350,24350,24350,24350,0
20231114,164200,6136400,24350,24350,24350,24350,0
20231114,164100,6136400,24350,24350,24350,24350,0
20231114,164000,6136400,24350,24350,24350,24350,0
20231114,163900,6136400,24350,24350,24350,24350,0
20231114,163800,6136400,24350,24350,24350,24350,0
20231114,163700,6136400,24350,24350,24350,24350,0
20231114,163600,6136400,24350,24350,24350,24350,0
20231114,163500,6136400,24350,24350,24350,24350,0
20231114,163400,6136400,24350,24350,24350,24350,0
20231114,163300,6136400,24350,24350,24350,24350,0
20231114,163200,6136400,24350,24350,24350,24350,2
20231114,163100,6136400,24350,24350,24350,24350,0
20231114,163000,6136400,24350,24350,24350,24350,0
20231114,162900,6136400,24350,24350,24350,24350,0
20231114,162800,6136400,24350,24350,24350,24350,0
20231114,162700,6136400,24350,24350,24350,24350,0
20231114,162600,6136400,24350,24350,24350,24350,0
20231114,162500,6136400,24350,24350,24350,24350,0
20231114,162400,6136400,24350,24350,24350,24350,0
20231114,162300,6136400,24350,24350,24350,24350,0
20231114,162200,6136400,24350,24350,24350,24350,0
20231114,162100,6136400,24350,24350,24350,24350,0
20231114,162000,6136400,24350,24350,24350,24350,0
20231114,161900,6136400,24350,24350,24350,24350,0
20231114,161800,6136400,24350,24350,24350,24350,0
20231114,161700,6136400,24350,24350,24350,24350,0
20231114,161600,6136400,24350,24350,24350,24350,0
20231114,161500,6136400,24350,24350,24350,24350,0
20231114,161400,6136400,24350,24350,24350,24350,0
20231114,161300,6136400,24350,24350,24350,24350,0
20231114,161200,6136400,24350,24350,24350,24350,0
20231114,161100,6136400,24350,24350,24350,24350,0
20231114,161000,6136400,24350,24350,24350,24350,0
20231114,160900,6136400,24350,24350,24350,24350,0
20231114,160800,6136400,24350,24350,24350,24350,0
20231114,160700,6136400,24350,24350,24350,24350,0
20231114,160600,6136400,24350,24350,24350,24350,0
20231114,160500,6136400,24350,24350,24350,24350,0
20231114,160400,6136400,24350,24350,24350,24350,0
20231114,160300,6136400,24350,24350,24350,24350,0
20231114,160200,6136400,24350,24350,24350,24350,2
20231114,160100,6136400,24350,24350,24350,24350,0
20231114,160000,6136400,24350,24350,24350,24350,0
20231114,155900,6136400,24350,24350,24350,24350,0
20231114,155800,6136400,24350,24350,24350,24350,0
20231114,155700,6136400,24350,24350,24350,24350,0
20231114,155600,6136400,24350,24350,24350,24350,0
20231114,155500,6136400,24350,24350,24350,24350,0
20231114,155400,6136400,24350,24350,24350,24350,0
20231114,155300,6136400,24350,24350,24350,24350,0
20231114,155200,6136400,24350,24350,24350,24350,0
20231114,155100,6136400,24350,24350,24350,24350,0
20231114,155000,6136400,24350,24350,24350,24350,0
20231114,154900,6136400,24350,24350,24350,24350,0
20231114,154800,6136400,24350,24350,24350,24350,0
20231114,154700,6136400,24350,24350,24350,24350,0
20231114,154600,6136400,24350,24350,24350,24350,0
20231114,154500,6136400,24350,24350,24350,24350,0
20231114,154400,6136400,24350,24350,24350,24350,0
20231114,154300,6136400,24350,24350,24350,24350,0
20231114,154200,6136400,24350,24350,24350,24350,0
20231114,154100,6136400,24350,24350,24350,24350,0
20231114,154000,6136400,24350,24350,24350,24350,0
20231114,153900,6136400,24350,24350,24350,24350,0
20231114,153800,6136400,24350,24350,24350,24350,0
20231114,153700,6136400,24350,24350,24350,24350,0
20231114,153600,6136400,24350,24350,24350,24350,0
20231114,153500,6136400,24350,24350,24350,24350,0
20231114,153400,6136400,24350,24350,24350,24350,0
20231114,153300,6136400,24350,24350,24350,24350,0
20231114,153200,6136400,24350,24350,24350,24350,2
20231114,153100,6136400,24350,24350,24350,24350,0
20231114,153000,6136400,24350,24350,24350,24350,2
20231114,152900,6087700,24450,24450,24450,24450,0
20231114,152800,6087700,24450,24450,24450,24450,0
20231114,152700,6087700,24450,24450,24450,24450,0
20231114,152600,6087700,24450,24450,24450,24450,0
20231114,152500,6087700,24450,24450,24450,24450,0
20231114,152400,6087700,24450,24450,24450,24450,0
20231114,152300,6087700,24450,24450,24450,24450,0
20231114,152200,6087700,24450,24450,24450,24450,0
20231114,152100,6087700,24450,24450,24450,24450,0
20231114,152000,6087700,24450,24450,24450,24450,0
20231114,151900,6087700,24450,24450,24450,24450,0
20231114,151800,6087700,24450,24450,24450,24450,0
20231114,151700,6087700,24450,24450,24450,24450,0
20231114,151600,6087700,24450,24450,24450,24450,0
20231114,151500,6087700,24450,24450,24450,24450,0
20231114,151400,6087700,24450,24200,24450,24200,35
20231114,151300,5237800,24000,24000,24000,24000,0
20231114,151200,5237800,24000,24000,24000,24000,0
20231114,151100,5237800,24000,24000,24000,24000,0
20231114,151000,5237800,24000,24000,24000,24000,0
20231114,150900,5237800,24000,24000,24000,24000,23
20231114,150800,4685800,24000,24100,24100,24000,62
20231114,150700,3196400,24200,24200,24200,24200,0
20231114,150600,3196400,24200,24200,24200,24200,0
20231114,150500,3196400,24200,24200,24200,24200,0
20231114,150400,3196400,24200,24200,24200,24200,0
20231114,150300,3196400,24200,24200,24200,24200,0
20231114,150200,3196400,24200,24200,24200,24200,0
20231114,150100,3196400,24200,24200,24200,24200,0
20231114,150000,3196400,24200,24200,24200,24200,0
20231114,145900,3196400,24200,24200,24200,24200,0
20231114,145800,3196400,24200,24200,24200,24200,0
20231114,145700,3196400,24200,24200,24200,24200,0
20231114,145600,3196400,24200,24200,24200,24200,0
20231114,145500,3196400,24200,24200,24200,24200,0
20231114,145400,3196400,24200,24200,24200,24200,0
20231114,145300,3196400,24200,24200,24200,24200,0
20231114,145200,3196400,24200,24200,24200,24200,0
20231114,145100,3196400,24200,24200,24200,24200,0
20231114,145000,3196400,24200,24200,24200,24200,0
20231114,144900,3196400,24200,24200,24200,24200,0
20231114,144800,3196400,24200,24200,24200,24200,0
20231114,144700,3196400,24200,24200,24200,24200,0
20231114,144600,3196400,24200,24200,24200,24200,0
20231114,144500,3196400,24200,24200,24200,24200,0
20231114,144400,3196400,24200,24200,24200,24200,0
20231114,144300,3196400,24200,24200,24200,24200,0
20231114,144200,3196400,24200,24200,24200,24200,0
20231114,144100,3196400,24200,24200,24200,24200,0
20231114,144000,3196400,24200,24200,24200,24200,0
20231114,143900,3196400,24200,24200,24200,24200,0
20231114,143800,3196400,24200,24200,24200,24200,10
20231114,143700,2954400,24250,24250,24250,24250,0
20231114,143600,2954400,24250,24250,24250,24250,0
20231114,143500,2954400,24250,24250,24250,24250,0
20231114,143400,2954400,24250,24250,24250,24250,0
20231114,143300,2954400,24250,24250,24250,24250,0
20231114,143200,2954400,24250,24250,24250,24250,0
20231114,143100,2954400,24250,24250,24250,24250,0
20231114,143000,2954400,24250,24250,24250,24250,0
20231114,142900,2954400,24250,24250,24250,24250,0
20231114,142800,2954400,24250,24250,24250,24250,0
20231114,142700,2954400,24250,24250,24250,24250,0
20231114,142600,2954400,24250,24250,24250,24250,0
20231114,142500,2954400,24250,24250,24250,24250,0
20231114,142400,2954400,24250,24250,24250,24250,0
20231114,142300,2954400,24250,24250,24250,24250,0
20231114,142200,2954400,24250,24250,24250,24250,0
20231114,142100,2954400,24250,24250,24250,24250,0
20231114,142000,2954400,24250,24250,24250,24250,0
20231114,141900,2954400,24250,24250,24250,24250,0
20231114,141800,2954400,24250,24250,24250,24250,0
20231114,141700,2954400,24250,24250,24250,24250,0
20231114,141600,2954400,24250,24250,24250,24250,0
20231114,141500,2954400,24250,24250,24250,24250,0
20231114,141400,2954400,24250,24250,24250,24250,0
20231114,141300,2954400,24250,24250,24250,24250,0
20231114,141200,2954400,24250,24250,24250,24250,0
20231114,141100,2954400,24250,24250,24250,24250,0
20231114,141000,2954400,24250,24250,24250,24250,0
20231114,140900,2954400,24250,24250,24250,24250,0
20231114,140800,2954400,24250,24250,24250,24250,0
20231114,140700,2954400,24250,24250,24250,24250,0
20231114,140600,2954400,24250,24250,24250,24250,0
20231114,140500,2954400,24250,24250,24250,24250,0
20231114,140400,2954400,24250,24250,24250,24250,0
20231114,140300,2954400,24250,24250,24250,24250,0
20231114,140200,2954400,24250,24250,24250,24250,0
20231114,140100,2954400,24250,24250,24250,24250,0
20231114,140000,2954400,24250,24250,24250,24250,0
20231114,135900,2954400,24250,24250,24250,24250,0
20231114,135800,2954400,24250,24250,24250,24250,0
20231114,135700,2954400,24250,24250,24250,24250,0
20231114,135600,2954400,24250,24250,24250,24250,0
20231114,135500,2954400,24250,24250,24250,24250,0
20231114,135400,2954400,24250,24250,24250,24250,0
20231114,135300,2954400,24250,24250,24250,24250,0
20231114,135200,2954400,24250,24250,24250,24250,0
20231114,135100,2954400,24250,24250,24250,24250,0
20231114,135000,2954400,24250,24250,24250,24250,0
20231114,134900,2954400,24250,24250,24250,24250,0
20231114,134800,2954400,24250,24250,24250,24250,0
20231114,134700,2954400,24250,24250,24250,24250,0
20231114,134600,2954400,24250,24250,24250,24250,0
20231114,134500,2954400,24250,24250,24250,24250,0
20231114,134400,2954400,24250,24250,24250,24250,0
20231114,134300,2954400,24250,24250,24250,24250,0
20231114,134200,2954400,24250,24250,24250,24250,0
20231114,134100,2954400,24250,24250,24250,24250,0
20231114,134000,2954400,24250,24250,24250,24250,0
20231114,133900,2954400,24250,24250,24250,24250,0
20231114,133800,2954400,24250,24250,24250,24250,0
20231114,133700,2954400,24250,24250,24250,24250,0
20231114,133600,2954400,24250,24250,24250,24250,0
20231114,133500,2954400,24250,24250,24250,24250,0
20231114,133400,2954400,24250,24250,24250,24250,0
20231114,133300,2954400,24250,24250,24250,24250,0
20231114,133200,2954400,24250,24250,24250,24250,0
20231114,133100,2954400,24250,24250,24250,24250,0
20231114,133000,2954400,24250,24250,24250,24250,0
20231114,132900,2954400,24250,24250,24250,24250,0
20231114,132800,2954400,24250,24250,24250,24250,0
20231114,132700,2954400,24250,24250,24250,24250,0
20231114,132600,2954400,24250,24250,24250,24250,0
20231114,132500,2954400,24250,24250,24250,24250,0
20231114,132400,2954400,24250,24250,24250,24250,0
20231114,132300,2954400,24250,24250,24250,24250,0
20231114,132200,2954400,24250,24250,24250,24250,0
20231114,132100,2954400,24250,24250,24250,24250,0
20231114,132000,2954400,24250,24250,24250,24250,0
20231114,131900,2954400,24250,24250,24250,24250,0
20231114,131800,2954400,24250,24250,24250,24250,0
20231114,131700,2954400,24250,24250,24250,24250,0
20231114,131600,2954400,24250,24250,24250,24250,0
20231114,131500,2954400,24250,24250,24250,24250,0
20231114,131400,2954400,24250,24250,24250,24250,0
20231114,131300,2954400,24250,24250,24250,24250,0
20231114,131200,2954400,24250,24250,24250,24250,0
20231114,131100,2954400,24250,24250,24250,24250,0
20231114,131000,2954400,24250,24250,24250,24250,0
20231114,130900,2954400,24250,24250,24250,24250,0
20231114,130800,2954400,24250,24250,24250,24250,0
20231114,130700,2954400,24250,24250,24250,24250,0
20231114,130600,2954400,24250,24250,24250,24250,0
20231114,130500,2954400,24250,24250,24250,24250,0
20231114,130400,2954400,24250,24250,24250,24250,0
20231114,130300,2954400,24250,24250,24250,24250,0
20231114,130200,2954400,24250,24250,24250,24250,0
20231114,130100,2954400,24250,24250,24250,24250,0
20231114,130000,2954400,24250,24250,24250,24250,0
20231114,125900,2954400,24250,24250,24250,24250,0
20231114,125800,2954400,24250,24250,24250,24250,0
20231114,125700,2954400,24250,24250,24250,24250,0
20231114,125600,2954400,24250,24250,24250,24250,0
20231114,125500,2954400,24250,24250,24250,24250,0
20231114,125400,2954400,24250,24250,24250,24250,0
20231114,125300,2954400,24250,24250,24250,24250,0
20231114,125200,2954400,24250,24250,24250,24250,0
20231114,125100,2954400,24250,24250,24250,24250,0
20231114,125000,2954400,24250,24250,24250,24250,0
20231114,124900,2954400,24250,24250,24250,24250,0
20231114,124800,2954400,24250,24250,24250,24250,0
20231114,124700,2954400,24250,24250,24250,24250,0
20231114,124600,2954400,24250,24250,24250,24250,4
20231114,124500,2857400,24250,24250,24250,24250,0
20231114,124400,2857400,24250,24250,24250,24250,0
20231114,124300,2857400,24250,24250,24250,24250,0
20231114,124200,2857400,24250,24250,24250,24250,0
20231114,124100,2857400,24250,24250,24250,24250,0
20231114,124000,2857400,24250,24250,24250,24250,1
20231114,123900,2833150,24250,24250,24250,24250,0
20231114,123800,2833150,24250,24250,24250,24250,0
20231114,123700,2833150,24250,24250,24250,24250,0
20231114,123600,2833150,24250,24250,24250,24250,0
20231114,123500,2833150,24250,24250,24250,24250,0
20231114,123400,2833150,24250,24250,24250,24250,0
20231114,123300,2833150,24250,24250,24250,24250,0
20231114,123200,2833150,24250,24250,24250,24250,4
20231114,123100,2736150,24300,24300,24300,24300,0
20231114,123000,2736150,24300,24300,24300,24300,0
20231114,122900,2736150,24300,24300,24300,24300,0
20231114,122800,2736150,24300,24300,24300,24300,0
20231114,122700,2736150,24300,24300,24300,24300,0
20231114,122600,2736150,24300,24300,24300,24300,0
20231114,122500,2736150,24300,24300,24300,24300,0
20231114,122400,2736150,24300,24300,24300,24300,0
20231114,122300,2736150,24300,24300,24300,24300,0
20231114,122200,2736150,24300,24300,24300,24300,0
20231114,122100,2736150,24300,24300,24300,24300,0
20231114,122000,2736150,24300,24300,24300,24300,0
20231114,121900,2736150,24300,24300,24300,24300,0
20231114,121800,2736150,24300,24300,24300,24300,0
20231114,121700,2736150,24300,24300,24300,24300,0
20231114,121600,2736150,24300,24300,24300,24300,0
20231114,121500,2736150,24300,24300,24300,24300,0
20231114,121400,2736150,24300,24300,24300,24300,0
20231114,121300,2736150,24300,24300,24300,24300,0
20231114,121200,2736150,24300,24300,24300,24300,0
20231114,121100,2736150,24300,24300,24300,24300,0
20231114,121000,2736150,24300,24300,24300,24300,0
20231114,120900,2736150,24300,24300,24300,24300,0
20231114,120800,2736150,24300,24300,24300,24300,0
20231114,120700,2736150,24300,24300,24300,24300,0
20231114,120600,2736150,24300,24300,24300,24300,0
20231114,120500,2736150,24300,24300,24300,24300,0
20231114,120400,2736150,24300,24300,24300,24300,0
20231114,120300,2736150,24300,24300,24300,24300,0
20231114,120200,2736150,24300,24300,24300,24300,0
20231114,120100,2736150,24300,24300,24300,24300,0
20231114,120000,2736150,24300,24300,24300,24300,0
20231114,115900,2736150,24300,24300,24300,24300,0
20231114,115800,2736150,24300,24300,24300,24300,0
20231114,115700,2736150,24300,24300,24300,24300,0
20231114,115600,2736150,24300,24300,24300,24300,0
20231114,115500,2736150,24300,24300,24300,24300,0
20231114,115400,2736150,24300,24300,24300,24300,0
20231114,115300,2736150,24300,24300,24300,24300,0
20231114,115200,2736150,24300,24300,24300,24300,0
20231114,115100,2736150,24300,24300,24300,24300,0
20231114,115000,2736150,24300,24300,24300,24300,0
20231114,114900,2736150,24300,24300,24300,24300,0
20231114,114800,2736150,24300,24300,24300,24300,0
20231114,114700,2736150,24300,24300,24300,24300,0
20231114,114600,2736150,24300,24100,24300,24100,57
20231114,114500,1360800,24100,24100,24100,24100,0
20231114,114400,1360800,24100,24100,24100,24100,0
20231114,114300,1360800,24100,24100,24100,24100,0
20231114,114200,1360800,24100,24100,24100,24100,2
20231114,114100,1312600,24100,24100,24100,24100,6
20231114,114000,1168000,24300,24300,24300,24300,0
20231114,113900,1168000,24300,24300,24300,24300,0
20231114,113800,1168000,24300,24300,24300,24300,0
20231114,113700,1168000,24300,24300,24300,24300,0
20231114,113600,1168000,24300,24300,24300,24300,0
20231114,113500,1168000,24300,24300,24300,24300,0
20231114,113400,1168000,24300,24300,24300,24300,1
20231114,113300,1143700,24250,24250,24250,24250,0
20231114,113200,1143700,24250,24250,24250,24250,0
20231114,113100,1143700,24250,24250,24250,24250,0
20231114,113000,1143700,24250,24250,24250,24250,0
20231114,112900,1143700,24250,24250,24250,24250,0
20231114,112800,1143700,24250,24250,24250,24250,0
20231114,112700,1143700,24250,24250,24250,24250,0
20231114,112600,1143700,24250,24250,24250,24250,0
20231114,112500,1143700,24250,24250,24250,24250,0
20231114,112400,1143700,24250,24250,24250,24250,0
20231114,112300,1143700,24250,24250,24250,24250,0
20231114,112200,1143700,24250,24250,24250,24250,0
20231114,112100,1143700,24250,24250,24250,24250,0
20231114,112000,1143700,24250,24250,24250,24250,0
20231114,111900,1143700,24250,24250,24250,24250,0
20231114,111800,1143700,24250,24250,24250,24250,0
20231114,111700,1143700,24250,24250,24250,24250,0
20231114,111600,1143700,24250,24250,24250,24250,0
20231114,111500,1143700,24250,24250,24250,24250,5
20231114,111400,1022450,24100,24100,24100,24100,0
20231114,111300,1022450,24100,24100,24100,24100,0
20231114,111200,1022450,24100,24100,24100,24100,0
20231114,111100,1022450,24100,24100,24100,24100,0
20231114,111000,1022450,24100,24100,24100,24100,0
20231114,110900,1022450,24100,24100,24100,24100,0
20231114,110800,1022450,24100,24100,24100,24100,0
20231114,110700,1022450,24100,24100,24100,24100,0
20231114,110600,1022450,24100,24100,24100,24100,0
20231114,110500,1022450,24100,24100,24100,24100,0
20231114,110400,1022450,24100,24100,24100,24100,0
20231114,110300,1022450,24100,24100,24100,24100,0
20231114,110200,1022450,24100,24100,24100,24100,0
20231114,110100,1022450,24100,24100,24100,24100,0
20231114,110000,1022450,24100,24100,24100,24100,0
20231114,105900,1022450,24100,24100,24100,24100,0
20231114,105800,1022450,24100,24100,24100,24100,0
20231114,105700,1022450,24100,24100,24100,24100,10
20231114,105600,781450,24300,24300,24300,24300,0
20231114,105500,781450,24300,24300,24300,24300,0
20231114,105400,781450,24300,24300,24300,24300,0
20231114,105300,781450,24300,24300,24300,24300,0
20231114,105200,781450,24300,24300,24300,24300,0
20231114,105100,781450,24300,24300,24300,24300,0
20231114,105000,781450,24300,24300,24300,24300,0
20231114,104900,781450,24300,24300,24300,24300,0
20231114,104800,781450,24300,24300,24300,24300,0
20231114,104700,781450,24300,24300,24300,24300,0
20231114,104600,781450,24300,24300,24300,24300,0
20231114,104500,781450,24300,24300,24300,24300,0
20231114,104400,781450,24300,24300,24300,24300,0
20231114,104300,781450,24300,24300,24300,24300,0
20231114,104200,781450,24300,24300,24300,24300,0
20231114,104100,781450,24300,24300,24300,24300,0
20231114,104000,781450,24300,24300,24300,24300,0
20231114,103900,781450,24300,24300,24300,24300,0
20231114,103800,781450,24300,24300,24300,24300,0
20231114,103700,781450,24300,24300,24300,24300,0
20231114,103600,781450,24300,24300,24300,24300,0
20231114,103500,781450,24300,24300,24300,24300,0
20231114,103400,781450,24300,24300,24300,24300,0
20231114,103300,781450,24300,24300,24300,24300,0
20231114,103200,781450,24300,24300,24300,24300,0
20231114,103100,781450,24300,24300,24300,24300,0
20231114,103000,781450,24300,24300,24300,24300,0
20231114,102900,781450,24300,24300,24300,24300,0
20231114,102800,781450,24300,24300,24300,24300,0
20231114,102700,781450,24300,24300,24300,24300,0
20231114,102600,781450,24300,24300,24300,24300,0
20231114,102500,781450,24300,24300,24300,24300,0
20231114,102400,781450,24300,24300,24300,24300,0
20231114,102300,781450,24300,24300,24300,24300,0
20231114,102200,781450,24300,24300,24300,24300,0
20231114,102100,781450,24300,24300,24300,24300,0
20231114,102000,781450,24300,24300,24300,24300,0
20231114,101900,781450,24300,24300,24300,24300,0
20231114,101800,781450,24300,24300,24300,24300,0
20231114,101700,781450,24300,24300,24300,24300,0
20231114,101600,781450,24300,24300,24300,24300,0
20231114,101500,781450,24300,24300,24300,24300,0
20231114,101400,781450,24300,24300,24300,24300,0
20231114,101300,781450,24300,24300,24300,24300,0
20231114,101200,781450,24300,24300,24300,24300,0
20231114,101100,781450,24300,24300,24300,24300,0
20231114,101000,781450,24300,24300,24300,24300,0
20231114,100900,781450,24300,24300,24300,24300,0
20231114,100800,781450,24300,24300,24300,24300,0
20231114,100700,781450,24300,24300,24300,24300,0
20231114,100600,781450,24300,24300,24300,24300,0
20231114,100500,781450,24300,24300,24300,24300,0
20231114,100400,781450,24300,24300,24300,24300,0
20231114,100300,781450,24300,24300,24300,24300,0
20231114,100200,781450,24300,24300,24300,24300,0
20231114,100100,781450,24300,24300,24300,24300,0
20231114,100000,781450,24300,24300,24300,24300,0
20231114,095900,781450,24300,24300,24300,24300,0
20231114,095800,781450,24300,24300,24300,24300,0
20231114,095700,781450,24300,24300,24300,24300,0
20231114,095600,781450,24300,24300,24300,24300,0
20231114,095500,781450,24300,24300,24300,24300,0
20231114,095400,781450,24300,24300,24300,24300,0
20231114,095300,781450,24300,24300,24300,24300,0
20231114,095200,781450,24300,24300,24300,24300,0
20231114,095100,781450,24300,24300,24300,24300,0
20231114,095000,781450,24300,24300,24300,24300,0
20231114,094900,781450,24300,24300,24300,24300,0
20231114,094800,781450,24300,24300,24300,24300,0
20231114,094700,781450,24300,24300,24300,24300,0
20231114,094600,781450,24300,24300,24300,24300,0
20231114,094500,781450,24300,24300,24300,24300,0
20231114,094400,781450,24300,24300,24300,24300,0
20231114,094300,781450,24300,24300,24300,24300,0
20231114,094200,781450,24300,24300,24300,24300,0
20231114,094100,781450,24300,24300,24300,24300,0
20231114,094000,781450,24300,24300,24300,24300,0
20231114,093900,781450,24300,24300,24300,24300,0
20231114,093800,781450,24300,24300,24300,24300,0
20231114,093700,781450,24300,24300,24300,24300,0
20231114,093600,781450,24300,24300,24300,24300,0
20231114,093500,781450,24300,24300,24300,24300,0
20231114,093400,781450,24300,24300,24300,24300,0
20231114,093300,781450,24300,24300,24300,24300,0
20231114,093200,781450,24300,24300,24300,24300,0
20231114,093100,781450,24300,24300,24300,24300,0
20231114,093000,781450,24300,24300,24300,24300,0
20231114,092900,781450,24300,24300,24300,24300,0
20231114,092800,781450,24300,24300,24300,24300,0
20231114,092700,781450,24300,24300,24300,24300,0
20231114,092600,781450,24300,24300,24300,24300,0
20231114,092500,781450,24300,24300,24300,24300,0
20231114,092400,781450,24300,24300,24300,24300,0
20231114,092300,781450,24300,24300,24300,24300,0
20231114,092200,781450,24300,24300,24300,24300,6
20231114,092100,635650,24400,24400,24400,24400,0
20231114,092000,635650,24400,24400,24400,24400,0
20231114,091900,635650,24400,24400,24400,24400,0
20231114,091800,635650,24400,24400,24400,24400,0
20231114,091700,635650,24400,24400,24400,24400,0
20231114,091600,635650,24400,24400,24400,24400,0
20231114,091500,635650,24400,24400,24400,24400,0
20231114,091400,635650,24400,24400,24400,24400,0
20231114,091300,635650,24400,24400,24400,24400,0
20231114,091200,635650,24400,24400,24400,24400,0
20231114,091100,635650,24400,24400,24400,24400,0
20231114,091000,635650,24400,24400,24400,24400,0
20231114,090900,635650,24400,24400,24400,24400,0
20231114,090800,635650,24400,24400,24400,24400,0
20231114,090700,635650,24400,24400,24400,24400,0
20231114,090600,635650,24400,24400,24400,24400,0
20231114,090500,635650,24400,24400,24400,24400,0
20231114,090400,635650,24400,24400,24400,24400,0
20231114,090300,635650,24400,24400,24400,24400,0
20231114,090200,635650,24400,24400,24400,24400,0
20231114,090100,635650,24400,24400,24400,24400,0
20231114,090000,635650,24400,24450,24450,24400,26