KissMeData/000950/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183200,12445150,24150,24150,24150,24150,50
20231124,183100,12445150,24150,24150,24150,24150,0
20231124,183000,12445150,24150,24150,24150,24150,0
20231124,182900,12445150,24150,24150,24150,24150,0
20231124,182800,12445150,24150,24150,24150,24150,0
20231124,182700,12445150,24150,24150,24150,24150,0
20231124,182600,12445150,24150,24150,24150,24150,0
20231124,182500,12445150,24150,24150,24150,24150,0
20231124,182400,12445150,24150,24150,24150,24150,0
20231124,182300,12445150,24150,24150,24150,24150,0
20231124,182200,12445150,24150,24150,24150,24150,0
20231124,182100,12445150,24150,24150,24150,24150,0
20231124,182000,12445150,24150,24150,24150,24150,0
20231124,181900,12445150,24150,24150,24150,24150,0
20231124,181800,12445150,24150,24150,24150,24150,0
20231124,181700,12445150,24150,24150,24150,24150,0
20231124,181600,12445150,24150,24150,24150,24150,0
20231124,181500,12445150,24150,24150,24150,24150,0
20231124,181400,12445150,24150,24150,24150,24150,0
20231124,181300,12445150,24150,24150,24150,24150,0
20231124,181200,12445150,24150,24150,24150,24150,0
20231124,181100,12445150,24150,24150,24150,24150,0
20231124,181000,12445150,24150,24150,24150,24150,0
20231124,180900,12445150,24150,24150,24150,24150,0
20231124,180800,12445150,24150,24150,24150,24150,0
20231124,180700,12445150,24150,24150,24150,24150,0
20231124,180600,12445150,24150,24150,24150,24150,0
20231124,180500,12445150,24150,24150,24150,24150,0
20231124,180400,12445150,24150,24150,24150,24150,0
20231124,180300,12445150,24150,24150,24150,24150,0
20231124,180200,12445150,24150,24150,24150,24150,50
20231124,180100,12445150,24150,24150,24150,24150,0
20231124,180000,12445150,24150,24150,24150,24150,0
20231124,175900,12445150,24150,24150,24150,24150,0
20231124,175800,12445150,24150,24150,24150,24150,0
20231124,175700,12445150,24150,24150,24150,24150,0
20231124,175600,12445150,24150,24150,24150,24150,0
20231124,175500,12445150,24150,24150,24150,24150,0
20231124,175400,12445150,24150,24150,24150,24150,0
20231124,175300,12445150,24150,24150,24150,24150,0
20231124,175200,12445150,24150,24150,24150,24150,0
20231124,175100,12445150,24150,24150,24150,24150,0
20231124,175000,12445150,24150,24150,24150,24150,0
20231124,174900,12445150,24150,24150,24150,24150,0
20231124,174800,12445150,24150,24150,24150,24150,0
20231124,174700,12445150,24150,24150,24150,24150,0
20231124,174600,12445150,24150,24150,24150,24150,0
20231124,174500,12445150,24150,24150,24150,24150,0
20231124,174400,12445150,24150,24150,24150,24150,0
20231124,174300,12445150,24150,24150,24150,24150,0
20231124,174200,12445150,24150,24150,24150,24150,0
20231124,174100,12445150,24150,24150,24150,24150,0
20231124,174000,12445150,24150,24150,24150,24150,0
20231124,173900,12445150,24150,24150,24150,24150,0
20231124,173800,12445150,24150,24150,24150,24150,0
20231124,173700,12445150,24150,24150,24150,24150,0
20231124,173600,12445150,24150,24150,24150,24150,0
20231124,173500,12445150,24150,24150,24150,24150,0
20231124,173400,12445150,24150,24150,24150,24150,0
20231124,173300,12445150,24150,24150,24150,24150,0
20231124,173200,12445150,24150,24150,24150,24150,50
20231124,173100,12445150,24150,24150,24150,24150,0
20231124,173000,12445150,24150,24150,24150,24150,0
20231124,172900,12445150,24150,24150,24150,24150,0
20231124,172800,12445150,24150,24150,24150,24150,0
20231124,172700,12445150,24150,24150,24150,24150,0
20231124,172600,12445150,24150,24150,24150,24150,0
20231124,172500,12445150,24150,24150,24150,24150,0
20231124,172400,12445150,24150,24150,24150,24150,0
20231124,172300,12445150,24150,24150,24150,24150,0
20231124,172200,12445150,24150,24150,24150,24150,0
20231124,172100,12445150,24150,24150,24150,24150,0
20231124,172000,12445150,24150,24150,24150,24150,0
20231124,171900,12445150,24150,24150,24150,24150,0
20231124,171800,12445150,24150,24150,24150,24150,0
20231124,171700,12445150,24150,24150,24150,24150,0
20231124,171600,12445150,24150,24150,24150,24150,0
20231124,171500,12445150,24150,24150,24150,24150,0
20231124,171400,12445150,24150,24150,24150,24150,0
20231124,171300,12445150,24150,24150,24150,24150,0
20231124,171200,12445150,24150,24150,24150,24150,0
20231124,171100,12445150,24150,24150,24150,24150,0
20231124,171000,12445150,24150,24150,24150,24150,0
20231124,170900,12445150,24150,24150,24150,24150,0
20231124,170800,12445150,24150,24150,24150,24150,0
20231124,170700,12445150,24150,24150,24150,24150,0
20231124,170600,12445150,24150,24150,24150,24150,0
20231124,170500,12445150,24150,24150,24150,24150,0
20231124,170400,12445150,24150,24150,24150,24150,0
20231124,170300,12445150,24150,24150,24150,24150,0
20231124,170200,12445150,24150,24150,24150,24150,50
20231124,170100,12445150,24150,24150,24150,24150,0
20231124,170000,12445150,24150,24150,24150,24150,0
20231124,165900,12445150,24150,24150,24150,24150,0
20231124,165800,12445150,24150,24150,24150,24150,0
20231124,165700,12445150,24150,24150,24150,24150,0
20231124,165600,12445150,24150,24150,24150,24150,0
20231124,165500,12445150,24150,24150,24150,24150,0
20231124,165400,12445150,24150,24150,24150,24150,0
20231124,165300,12445150,24150,24150,24150,24150,0
20231124,165200,12445150,24150,24150,24150,24150,0
20231124,165100,12445150,24150,24150,24150,24150,0
20231124,165000,12445150,24150,24150,24150,24150,0
20231124,164900,12445150,24150,24150,24150,24150,0
20231124,164800,12445150,24150,24150,24150,24150,0
20231124,164700,12445150,24150,24150,24150,24150,0
20231124,164600,12445150,24150,24150,24150,24150,0
20231124,164500,12445150,24150,24150,24150,24150,0
20231124,164400,12445150,24150,24150,24150,24150,0
20231124,164300,12445150,24150,24150,24150,24150,0
20231124,164200,12445150,24150,24150,24150,24150,0
20231124,164100,12445150,24150,24150,24150,24150,0
20231124,164000,12445150,24150,24150,24150,24150,0
20231124,163900,12445150,24150,24150,24150,24150,0
20231124,163800,12445150,24150,24150,24150,24150,0
20231124,163700,12445150,24150,24150,24150,24150,0
20231124,163600,12445150,24150,24150,24150,24150,0
20231124,163500,12445150,24150,24150,24150,24150,0
20231124,163400,12445150,24150,24150,24150,24150,0
20231124,163300,12445150,24150,24150,24150,24150,0
20231124,163200,12445150,24150,24150,24150,24150,50
20231124,163100,12445150,24150,24150,24150,24150,0
20231124,163000,12445150,24150,24150,24150,24150,0
20231124,162900,12445150,24150,24150,24150,24150,0
20231124,162800,12445150,24150,24150,24150,24150,0
20231124,162700,12445150,24150,24150,24150,24150,0
20231124,162600,12445150,24150,24150,24150,24150,0
20231124,162500,12445150,24150,24150,24150,24150,0
20231124,162400,12445150,24150,24150,24150,24150,0
20231124,162300,12445150,24150,24150,24150,24150,0
20231124,162200,12445150,24150,24150,24150,24150,0
20231124,162100,12445150,24150,24150,24150,24150,0
20231124,162000,12445150,24150,24150,24150,24150,0
20231124,161900,12445150,24150,24150,24150,24150,0
20231124,161800,12445150,24150,24150,24150,24150,0
20231124,161700,12445150,24150,24150,24150,24150,0
20231124,161600,12445150,24150,24150,24150,24150,0
20231124,161500,12445150,24150,24150,24150,24150,0
20231124,161400,12445150,24150,24150,24150,24150,0
20231124,161300,12445150,24150,24150,24150,24150,0
20231124,161200,12445150,24150,24150,24150,24150,0
20231124,161100,12445150,24150,24150,24150,24150,0
20231124,161000,12445150,24150,24150,24150,24150,0
20231124,160900,12445150,24150,24150,24150,24150,0
20231124,160800,12445150,24150,24150,24150,24150,0
20231124,160700,12445150,24150,24150,24150,24150,0
20231124,160600,12445150,24150,24150,24150,24150,0
20231124,160500,12445150,24150,24150,24150,24150,0
20231124,160400,12445150,24150,24150,24150,24150,0
20231124,160300,12445150,24150,24150,24150,24150,0
20231124,160200,12445150,24150,24150,24150,24150,50
20231124,160100,12445150,24150,24150,24150,24150,0
20231124,160000,12445150,24150,24150,24150,24150,0
20231124,155900,12445150,24150,24150,24150,24150,0
20231124,155800,12445150,24150,24150,24150,24150,0
20231124,155700,12445150,24150,24150,24150,24150,0
20231124,155600,12445150,24150,24150,24150,24150,0
20231124,155500,12445150,24150,24150,24150,24150,0
20231124,155400,12445150,24150,24150,24150,24150,0
20231124,155300,12445150,24150,24150,24150,24150,0
20231124,155200,12445150,24150,24150,24150,24150,0
20231124,155100,12445150,24150,24150,24150,24150,0
20231124,155000,12445150,24150,24150,24150,24150,0
20231124,154900,12445150,24150,24150,24150,24150,0
20231124,154800,12445150,24150,24150,24150,24150,0
20231124,154700,12445150,24150,24150,24150,24150,0
20231124,154600,12445150,24150,24150,24150,24150,0
20231124,154500,12445150,24150,24150,24150,24150,0
20231124,154400,12445150,24150,24150,24150,24150,0
20231124,154300,12445150,24150,24150,24150,24150,0
20231124,154200,12445150,24150,24150,24150,24150,0
20231124,154100,12445150,24150,24150,24150,24150,0
20231124,154000,12445150,24150,24150,24150,24150,0
20231124,153900,12445150,24150,24150,24150,24150,0
20231124,153800,12445150,24150,24150,24150,24150,0
20231124,153700,12445150,24150,24150,24150,24150,0
20231124,153600,12445150,24150,24150,24150,24150,0
20231124,153500,12445150,24150,24150,24150,24150,0
20231124,153400,12445150,24150,24150,24150,24150,0
20231124,153300,12445150,24150,24150,24150,24150,0
20231124,153200,12445150,24150,24150,24150,24150,50
20231124,153100,12445150,24150,24150,24150,24150,0
20231124,153000,12445150,24150,24150,24150,24150,50
20231124,152900,11237650,24150,24150,24150,24150,0
20231124,152800,11237650,24150,24150,24150,24150,0
20231124,152700,11237650,24150,24150,24150,24150,0
20231124,152600,11237650,24150,24150,24150,24150,0
20231124,152500,11237650,24150,24150,24150,24150,0
20231124,152400,11237650,24150,24150,24150,24150,0
20231124,152300,11237650,24150,24150,24150,24150,0
20231124,152200,11237650,24150,24150,24150,24150,0
20231124,152100,11237650,24150,24150,24150,24150,0
20231124,152000,11237650,24150,24150,24150,24150,0
20231124,151900,11237650,24150,24150,24150,24150,0
20231124,151800,11237650,24150,24150,24150,24150,0
20231124,151700,11237650,24150,24150,24150,24150,0
20231124,151600,11237650,24150,24150,24150,24150,0
20231124,151500,11237650,24150,24150,24150,24150,0
20231124,151400,11237650,24150,24150,24150,24150,0
20231124,151300,11237650,24150,24150,24150,24150,0
20231124,151200,11237650,24150,24150,24150,24150,0
20231124,151100,11237650,24150,24150,24150,24150,0
20231124,151000,11237650,24150,24150,24150,24150,0
20231124,150900,11237650,24150,24150,24150,24150,0
20231124,150800,11237650,24150,24150,24150,24150,0
20231124,150700,11237650,24150,24150,24150,24150,0
20231124,150600,11237650,24150,24150,24150,24150,0
20231124,150500,11237650,24150,24150,24150,24150,0
20231124,150400,11237650,24150,24150,24150,24150,0
20231124,150300,11237650,24150,24150,24150,24150,11
20231124,150200,10972000,24150,24150,24150,24150,0
20231124,150100,10972000,24150,24150,24150,24150,0
20231124,150000,10972000,24150,24150,24150,24150,0
20231124,145900,10972000,24150,24150,24150,24150,0
20231124,145800,10972000,24150,24150,24150,24150,0
20231124,145700,10972000,24150,24150,24150,24150,0
20231124,145600,10972000,24150,24150,24150,24150,0
20231124,145500,10972000,24150,24150,24150,24150,0
20231124,145400,10972000,24150,24150,24150,24150,0
20231124,145300,10972000,24150,24150,24150,24150,0
20231124,145200,10972000,24150,24150,24150,24150,0
20231124,145100,10972000,24150,24150,24150,24150,0
20231124,145000,10972000,24150,24150,24150,24150,0
20231124,144900,10972000,24150,24150,24150,24150,0
20231124,144800,10972000,24150,24150,24150,24150,0
20231124,144700,10972000,24150,24150,24150,24150,0
20231124,144600,10972000,24150,24150,24150,24150,0
20231124,144500,10972000,24150,24150,24150,24150,0
20231124,144400,10972000,24150,24150,24150,24150,0
20231124,144300,10972000,24150,24150,24150,24150,0
20231124,144200,10972000,24150,24150,24150,24150,0
20231124,144100,10972000,24150,24150,24150,24150,0
20231124,144000,10972000,24150,24150,24150,24150,0
20231124,143900,10972000,24150,24150,24150,24150,0
20231124,143800,10972000,24150,24150,24150,24150,0
20231124,143700,10972000,24150,24150,24150,24150,0
20231124,143600,10972000,24150,24150,24150,24150,0
20231124,143500,10972000,24150,24150,24150,24150,0
20231124,143400,10972000,24150,24150,24150,24150,0
20231124,143300,10972000,24150,24150,24150,24150,0
20231124,143200,10972000,24150,24150,24150,24150,0
20231124,143100,10972000,24150,24150,24150,24150,0
20231124,143000,10972000,24150,24150,24150,24150,0
20231124,142900,10972000,24150,24150,24150,24150,0
20231124,142800,10972000,24150,24150,24150,24150,0
20231124,142700,10972000,24150,24150,24150,24150,0
20231124,142600,10972000,24150,24150,24150,24150,0
20231124,142500,10972000,24150,24150,24150,24150,0
20231124,142400,10972000,24150,24150,24150,24150,0
20231124,142300,10972000,24150,24150,24150,24150,0
20231124,142200,10972000,24150,24150,24150,24150,0
20231124,142100,10972000,24150,24150,24150,24150,0
20231124,142000,10972000,24150,24150,24150,24150,0
20231124,141900,10972000,24150,24150,24150,24150,0
20231124,141800,10972000,24150,24150,24150,24150,0
20231124,141700,10972000,24150,24150,24150,24150,0
20231124,141600,10972000,24150,24150,24150,24150,0
20231124,141500,10972000,24150,24150,24150,24150,0
20231124,141400,10972000,24150,24150,24150,24150,0
20231124,141300,10972000,24150,24150,24150,24150,0
20231124,141200,10972000,24150,24150,24150,24150,0
20231124,141100,10972000,24150,24150,24150,24150,0
20231124,141000,10972000,24150,24150,24150,24150,0
20231124,140900,10972000,24150,24150,24150,24150,0
20231124,140800,10972000,24150,24150,24150,24150,0
20231124,140700,10972000,24150,24150,24150,24150,0
20231124,140600,10972000,24150,23900,24150,23900,15
20231124,140500,10613050,23900,23900,23900,23900,1
20231124,140400,10589150,23900,23900,23900,23900,0
20231124,140300,10589150,23900,23900,23900,23900,50
20231124,140200,9394150,23950,23950,23950,23950,0
20231124,140100,9394150,23950,23950,23950,23950,0
20231124,140000,9394150,23950,23950,23950,23950,0
20231124,135900,9394150,23950,23950,23950,23950,0
20231124,135800,9394150,23950,23950,23950,23950,0
20231124,135700,9394150,23950,23950,23950,23950,1
20231124,135600,9370200,23900,23900,23900,23900,0
20231124,135500,9370200,23900,23900,23900,23900,0
20231124,135400,9370200,23900,23900,23900,23900,0
20231124,135300,9370200,23900,23900,23900,23900,0
20231124,135200,9370200,23900,23900,23900,23900,0
20231124,135100,9370200,23900,23900,23900,23900,0
20231124,135000,9370200,23900,23900,23900,23900,0
20231124,134900,9370200,23900,23900,23900,23900,0
20231124,134800,9370200,23900,23900,23900,23900,80
20231124,134700,7458200,23950,23950,23950,23950,0
20231124,134600,7458200,23950,23950,23950,23950,0
20231124,134500,7458200,23950,23950,23950,23950,0
20231124,134400,7458200,23950,23950,23950,23950,0
20231124,134300,7458200,23950,23950,23950,23950,0
20231124,134200,7458200,23950,23950,23950,23950,0
20231124,134100,7458200,23950,23950,23950,23950,0
20231124,134000,7458200,23950,23950,23950,23950,0
20231124,133900,7458200,23950,23950,23950,23950,0
20231124,133800,7458200,23950,23950,23950,23950,0
20231124,133700,7458200,23950,23950,23950,23950,0
20231124,133600,7458200,23950,23950,23950,23950,0
20231124,133500,7458200,23950,23950,23950,23950,0
20231124,133400,7458200,23950,23950,23950,23950,0
20231124,133300,7458200,23950,23950,23950,23950,0
20231124,133200,7458200,23950,23950,23950,23950,0
20231124,133100,7458200,23950,23950,23950,23950,0
20231124,133000,7458200,23950,23950,23950,23950,0
20231124,132900,7458200,23950,23950,23950,23950,0
20231124,132800,7458200,23950,23950,23950,23950,0
20231124,132700,7458200,23950,23950,23950,23950,0
20231124,132600,7458200,23950,23950,23950,23950,0
20231124,132500,7458200,23950,23950,23950,23950,0
20231124,132400,7458200,23950,23950,23950,23950,0
20231124,132300,7458200,23950,23950,23950,23950,0
20231124,132200,7458200,23950,23950,23950,23950,0
20231124,132100,7458200,23950,23950,23950,23950,0
20231124,132000,7458200,23950,23950,23950,23950,0
20231124,131900,7458200,23950,23950,23950,23950,0
20231124,131800,7458200,23950,23950,23950,23950,0
20231124,131700,7458200,23950,23950,23950,23950,0
20231124,131600,7458200,23950,23950,23950,23950,0
20231124,131500,7458200,23950,23950,23950,23950,0
20231124,131400,7458200,23950,23950,23950,23950,0
20231124,131300,7458200,23950,23950,23950,23950,0
20231124,131200,7458200,23950,23950,23950,23950,0
20231124,131100,7458200,23950,23950,23950,23950,0
20231124,131000,7458200,23950,23950,23950,23950,3
20231124,130900,7386350,23950,23950,23950,23950,0
20231124,130800,7386350,23950,23950,23950,23950,0
20231124,130700,7386350,23950,23950,23950,23950,0
20231124,130600,7386350,23950,23950,23950,23950,0
20231124,130500,7386350,23950,23950,23950,23950,0
20231124,130400,7386350,23950,23950,23950,23950,1
20231124,130300,7362400,23900,23900,23900,23900,0
20231124,130200,7362400,23900,23900,23900,23900,1
20231124,130100,7338500,23950,23950,23950,23950,0
20231124,130000,7338500,23950,23950,23950,23950,0
20231124,125900,7338500,23950,23950,23950,23950,31
20231124,125800,6596050,23950,23950,23950,23950,0
20231124,125700,6596050,23950,23950,23950,23950,0
20231124,125600,6596050,23950,23950,23950,23950,0
20231124,125500,6596050,23950,23950,23950,23950,0
20231124,125400,6596050,23950,23950,23950,23950,200
20231124,125300,1806050,24150,24150,24150,24150,0
20231124,125200,1806050,24150,24150,24150,24150,0
20231124,125100,1806050,24150,24150,24150,24150,0
20231124,125000,1806050,24150,24150,24150,24150,0
20231124,124900,1806050,24150,24150,24150,24150,10
20231124,124800,1564550,24150,24150,24150,24150,0
20231124,124700,1564550,24150,24150,24150,24150,0
20231124,124600,1564550,24150,24150,24150,24150,0
20231124,124500,1564550,24150,24150,24150,24150,0
20231124,124400,1564550,24150,24150,24150,24150,0
20231124,124300,1564550,24150,24150,24150,24150,0
20231124,124200,1564550,24150,24150,24150,24150,0
20231124,124100,1564550,24150,24150,24150,24150,0
20231124,124000,1564550,24150,24150,24150,24150,0
20231124,123900,1564550,24150,24150,24150,24150,0
20231124,123800,1564550,24150,24150,24150,24150,0
20231124,123700,1564550,24150,24150,24150,24150,0
20231124,123600,1564550,24150,24150,24150,24150,0
20231124,123500,1564550,24150,24150,24150,24150,0
20231124,123400,1564550,24150,24150,24150,24150,0
20231124,123300,1564550,24150,24150,24150,24150,0
20231124,123200,1564550,24150,24150,24150,24150,0
20231124,123100,1564550,24150,24150,24150,24150,0
20231124,123000,1564550,24150,24150,24150,24150,0
20231124,122900,1564550,24150,24150,24150,24150,0
20231124,122800,1564550,24150,24150,24150,24150,0
20231124,122700,1564550,24150,24150,24150,24150,0
20231124,122600,1564550,24150,24150,24150,24150,0
20231124,122500,1564550,24150,24150,24150,24150,0
20231124,122400,1564550,24150,24150,24150,24150,0
20231124,122300,1564550,24150,24150,24150,24150,0
20231124,122200,1564550,24150,24150,24150,24150,0
20231124,122100,1564550,24150,24150,24150,24150,0
20231124,122000,1564550,24150,24150,24150,24150,0
20231124,121900,1564550,24150,24150,24150,24150,0
20231124,121800,1564550,24150,24150,24150,24150,0
20231124,121700,1564550,24150,24150,24150,24150,0
20231124,121600,1564550,24150,24150,24150,24150,0
20231124,121500,1564550,24150,24150,24150,24150,0
20231124,121400,1564550,24150,24150,24150,24150,0
20231124,121300,1564550,24150,24150,24150,24150,0
20231124,121200,1564550,24150,24150,24150,24150,0
20231124,121100,1564550,24150,24150,24150,24150,0
20231124,121000,1564550,24150,24150,24150,24150,0
20231124,120900,1564550,24150,24150,24150,24150,0
20231124,120800,1564550,24150,24150,24150,24150,0
20231124,120700,1564550,24150,24150,24150,24150,0
20231124,120600,1564550,24150,24150,24150,24150,0
20231124,120500,1564550,24150,24150,24150,24150,0
20231124,120400,1564550,24150,24150,24150,24150,0
20231124,120300,1564550,24150,24150,24150,24150,0
20231124,120200,1564550,24150,24150,24150,24150,0
20231124,120100,1564550,24150,24150,24150,24150,0
20231124,120000,1564550,24150,24150,24150,24150,0
20231124,115900,1564550,24150,24150,24150,24150,0
20231124,115800,1564550,24150,24150,24150,24150,0
20231124,115700,1564550,24150,24150,24150,24150,0
20231124,115600,1564550,24150,24150,24150,24150,0
20231124,115500,1564550,24150,24150,24150,24150,0
20231124,115400,1564550,24150,24150,24150,24150,0
20231124,115300,1564550,24150,24150,24150,24150,0
20231124,115200,1564550,24150,24150,24150,24150,0
20231124,115100,1564550,24150,24150,24150,24150,0
20231124,115000,1564550,24150,24150,24150,24150,0
20231124,114900,1564550,24150,24150,24150,24150,0
20231124,114800,1564550,24150,24150,24150,24150,0
20231124,114700,1564550,24150,24150,24150,24150,0
20231124,114600,1564550,24150,24150,24150,24150,0
20231124,114500,1564550,24150,24150,24150,24150,0
20231124,114400,1564550,24150,24150,24150,24150,0
20231124,114300,1564550,24150,24150,24150,24150,0
20231124,114200,1564550,24150,24150,24150,24150,0
20231124,114100,1564550,24150,24150,24150,24150,0
20231124,114000,1564550,24150,24150,24150,24150,0
20231124,113900,1564550,24150,24150,24150,24150,0
20231124,113800,1564550,24150,24150,24150,24150,0
20231124,113700,1564550,24150,24150,24150,24150,0
20231124,113600,1564550,24150,24150,24150,24150,0
20231124,113500,1564550,24150,24150,24150,24150,0
20231124,113400,1564550,24150,24150,24150,24150,0
20231124,113300,1564550,24150,24150,24150,24150,0
20231124,113200,1564550,24150,24150,24150,24150,0
20231124,113100,1564550,24150,24150,24150,24150,0
20231124,113000,1564550,24150,24150,24150,24150,0
20231124,112900,1564550,24150,24150,24150,24150,0
20231124,112800,1564550,24150,24150,24150,24150,0
20231124,112700,1564550,24150,24150,24150,24150,0
20231124,112600,1564550,24150,24150,24150,24150,0
20231124,112500,1564550,24150,24150,24150,24150,0
20231124,112400,1564550,24150,24150,24150,24150,13
20231124,112300,1250600,24050,24050,24050,24050,0
20231124,112200,1250600,24050,24050,24050,24050,0
20231124,112100,1250600,24050,24050,24050,24050,0
20231124,112000,1250600,24050,24050,24050,24050,0
20231124,111900,1250600,24050,24050,24050,24050,0
20231124,111800,1250600,24050,24050,24050,24050,0
20231124,111700,1250600,24050,24050,24050,24050,0
20231124,111600,1250600,24050,24050,24050,24050,0
20231124,111500,1250600,24050,24050,24050,24050,0
20231124,111400,1250600,24050,24050,24050,24050,0
20231124,111300,1250600,24050,24050,24050,24050,1
20231124,111200,1226550,24150,24150,24150,24150,0
20231124,111100,1226550,24150,24150,24150,24150,0
20231124,111000,1226550,24150,24150,24150,24150,0
20231124,110900,1226550,24150,24150,24150,24150,0
20231124,110800,1226550,24150,24150,24150,24150,0
20231124,110700,1226550,24150,24150,24150,24150,0
20231124,110600,1226550,24150,24150,24150,24150,0
20231124,110500,1226550,24150,24150,24150,24150,0
20231124,110400,1226550,24150,24150,24150,24150,0
20231124,110300,1226550,24150,24150,24150,24150,0
20231124,110200,1226550,24150,24150,24150,24150,0
20231124,110100,1226550,24150,24150,24150,24150,0
20231124,110000,1226550,24150,24150,24150,24150,0
20231124,105900,1226550,24150,24150,24150,24150,0
20231124,105800,1226550,24150,24150,24150,24150,0
20231124,105700,1226550,24150,24150,24150,24150,0
20231124,105600,1226550,24150,24150,24150,24150,0
20231124,105500,1226550,24150,24150,24150,24150,0
20231124,105400,1226550,24150,24150,24150,24150,0
20231124,105300,1226550,24150,24150,24150,24150,0
20231124,105200,1226550,24150,24150,24150,24150,0
20231124,105100,1226550,24150,24150,24150,24150,0
20231124,105000,1226550,24150,24150,24150,24150,0
20231124,104900,1226550,24150,24150,24150,24150,0
20231124,104800,1226550,24150,24150,24150,24150,0
20231124,104700,1226550,24150,24150,24150,24150,0
20231124,104600,1226550,24150,24150,24150,24150,0
20231124,104500,1226550,24150,24150,24150,24150,0
20231124,104400,1226550,24150,24150,24150,24150,0
20231124,104300,1226550,24150,24150,24150,24150,0
20231124,104200,1226550,24150,24150,24150,24150,0
20231124,104100,1226550,24150,24150,24150,24150,0
20231124,104000,1226550,24150,24150,24150,24150,0
20231124,103900,1226550,24150,24150,24150,24150,0
20231124,103800,1226550,24150,24150,24150,24150,0
20231124,103700,1226550,24150,24150,24150,24150,0
20231124,103600,1226550,24150,24150,24150,24150,0
20231124,103500,1226550,24150,24150,24150,24150,0
20231124,103400,1226550,24150,24150,24150,24150,0
20231124,103300,1226550,24150,24150,24150,24150,0
20231124,103200,1226550,24150,24150,24150,24150,0
20231124,103100,1226550,24150,24150,24150,24150,0
20231124,103000,1226550,24150,24150,24150,24150,0
20231124,102900,1226550,24150,24150,24150,24150,0
20231124,102800,1226550,24150,24150,24150,24150,0
20231124,102700,1226550,24150,24150,24150,24150,0
20231124,102600,1226550,24150,24150,24150,24150,0
20231124,102500,1226550,24150,24150,24150,24150,0
20231124,102400,1226550,24150,24150,24150,24150,0
20231124,102300,1226550,24150,24150,24150,24150,0
20231124,102200,1226550,24150,24150,24150,24150,0
20231124,102100,1226550,24150,24150,24150,24150,0
20231124,102000,1226550,24150,24150,24150,24150,0
20231124,101900,1226550,24150,24150,24150,24150,0
20231124,101800,1226550,24150,24150,24150,24150,0
20231124,101700,1226550,24150,24150,24150,24150,0
20231124,101600,1226550,24150,24150,24150,24150,0
20231124,101500,1226550,24150,24150,24150,24150,0
20231124,101400,1226550,24150,24150,24150,24150,0
20231124,101300,1226550,24150,24150,24150,24150,0
20231124,101200,1226550,24150,24150,24150,24150,0
20231124,101100,1226550,24150,24150,24150,24150,0
20231124,101000,1226550,24150,24150,24150,24150,0
20231124,100900,1226550,24150,24150,24150,24150,0
20231124,100800,1226550,24150,24150,24150,24150,0
20231124,100700,1226550,24150,24150,24150,24150,0
20231124,100600,1226550,24150,24150,24150,24150,0
20231124,100500,1226550,24150,24150,24150,24150,0
20231124,100400,1226550,24150,24150,24150,24150,0
20231124,100300,1226550,24150,24150,24150,24150,0
20231124,100200,1226550,24150,24150,24150,24150,0
20231124,100100,1226550,24150,24150,24150,24150,0
20231124,100000,1226550,24150,24150,24150,24150,1
20231124,095900,1202400,24150,24150,24150,24150,0
20231124,095800,1202400,24150,24150,24150,24150,0
20231124,095700,1202400,24150,24150,24150,24150,0
20231124,095600,1202400,24150,24150,24150,24150,0
20231124,095500,1202400,24150,24150,24150,24150,0
20231124,095400,1202400,24150,24150,24150,24150,0
20231124,095300,1202400,24150,24150,24150,24150,0
20231124,095200,1202400,24150,24150,24150,24150,0
20231124,095100,1202400,24150,24050,24150,24050,20
20231124,095000,721000,24050,24050,24050,24050,0
20231124,094900,721000,24050,24050,24050,24050,0
20231124,094800,721000,24050,24050,24050,24050,0
20231124,094700,721000,24050,24050,24050,24050,0
20231124,094600,721000,24050,24050,24050,24050,0
20231124,094500,721000,24050,24050,24050,24050,0
20231124,094400,721000,24050,24050,24050,24050,0
20231124,094300,721000,24050,24050,24050,24050,0
20231124,094200,721000,24050,24050,24050,24050,0
20231124,094100,721000,24050,24050,24050,24050,0
20231124,094000,721000,24050,24050,24050,24050,0
20231124,093900,721000,24050,24050,24050,24050,0
20231124,093800,721000,24050,24050,24050,24050,0
20231124,093700,721000,24050,24050,24050,24050,0
20231124,093600,721000,24050,24050,24050,24050,0
20231124,093500,721000,24050,24050,24050,24050,0
20231124,093400,721000,24050,24050,24050,24050,0
20231124,093300,721000,24050,24050,24050,24050,0
20231124,093200,721000,24050,24050,24050,24050,1
20231124,093100,696950,24000,24000,24000,24000,0
20231124,093000,696950,24000,24000,24000,24000,2
20231124,092900,648950,24000,24000,24000,24000,0
20231124,092800,648950,24000,24000,24000,24000,0
20231124,092700,648950,24000,24000,24000,24000,10
20231124,092600,408950,24050,24050,24050,24050,0
20231124,092500,408950,24050,24050,24050,24050,0
20231124,092400,408950,24050,24050,24050,24050,0
20231124,092300,408950,24050,24050,24050,24050,0
20231124,092200,408950,24050,24050,24050,24050,0
20231124,092100,408950,24050,24050,24050,24050,0
20231124,092000,408950,24050,24050,24050,24050,0
20231124,091900,408950,24050,24050,24050,24050,0
20231124,091800,408950,24050,24050,24050,24050,0
20231124,091700,408950,24050,24050,24050,24050,4
20231124,091600,312750,24050,24050,24050,24050,0
20231124,091500,312750,24050,24050,24050,24050,0
20231124,091400,312750,24050,24050,24050,24050,6
20231124,091300,168450,24050,24050,24050,24050,4
20231124,091200,72250,24250,24250,24250,24250,0
20231124,091100,72250,24250,24250,24250,24250,0
20231124,091000,72250,24250,24250,24250,24250,0
20231124,090900,72250,24250,24250,24250,24250,0
20231124,090800,72250,24250,24250,24250,24250,0
20231124,090700,72250,24250,24250,24250,24250,0
20231124,090600,72250,24250,24250,24250,24250,0
20231124,090500,72250,24250,24250,24250,24250,0
20231124,090400,72250,24250,24250,24250,24250,0
20231124,090300,72250,24250,24250,24250,24250,1
20231124,090200,48000,24000,24000,24000,24000,0
20231124,090100,48000,24000,24000,24000,24000,0
20231124,090000,48000,24000,24000,24000,24000,2