KissMeData/018310/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190300,124318550,20200,20200,20200,20200,348
20241122,190200,124318550,20200,20200,20200,20200,0
20241122,190100,124318550,20200,20200,20200,20200,0
20241122,190000,124318550,20200,20200,20200,20200,0
20241122,185900,124318550,20200,20200,20200,20200,0
20241122,185800,124318550,20200,20200,20200,20200,0
20241122,185700,124318550,20200,20200,20200,20200,0
20241122,185600,124318550,20200,20200,20200,20200,0
20241122,185500,124318550,20200,20200,20200,20200,0
20241122,185400,124318550,20200,20200,20200,20200,0
20241122,185300,124318550,20200,20200,20200,20200,0
20241122,185200,124318550,20200,20200,20200,20200,0
20241122,185100,124318550,20200,20200,20200,20200,0
20241122,185000,124318550,20200,20200,20200,20200,0
20241122,184900,124318550,20200,20200,20200,20200,0
20241122,184800,124318550,20200,20200,20200,20200,0
20241122,184700,124318550,20200,20200,20200,20200,0
20241122,184600,124318550,20200,20200,20200,20200,0
20241122,184500,124318550,20200,20200,20200,20200,0
20241122,184400,124318550,20200,20200,20200,20200,0
20241122,184300,124318550,20200,20200,20200,20200,0
20241122,184200,124318550,20200,20200,20200,20200,0
20241122,184100,124318550,20200,20200,20200,20200,0
20241122,184000,124318550,20200,20200,20200,20200,0
20241122,183900,124318550,20200,20200,20200,20200,0
20241122,183800,124318550,20200,20200,20200,20200,0
20241122,183700,124318550,20200,20200,20200,20200,0
20241122,183600,124318550,20200,20200,20200,20200,0
20241122,183500,124318550,20200,20200,20200,20200,0
20241122,183400,124318550,20200,20200,20200,20200,0
20241122,183300,124318550,20200,20200,20200,20200,348
20241122,183200,124318550,20200,20200,20200,20200,0
20241122,183100,124318550,20200,20200,20200,20200,0
20241122,183000,124318550,20200,20200,20200,20200,0
20241122,182900,124318550,20200,20200,20200,20200,0
20241122,182800,124318550,20200,20200,20200,20200,0
20241122,182700,124318550,20200,20200,20200,20200,0
20241122,182600,124318550,20200,20200,20200,20200,0
20241122,182500,124318550,20200,20200,20200,20200,0
20241122,182400,124318550,20200,20200,20200,20200,0
20241122,182300,124318550,20200,20200,20200,20200,0
20241122,182200,124318550,20200,20200,20200,20200,0
20241122,182100,124318550,20200,20200,20200,20200,0
20241122,182000,124318550,20200,20200,20200,20200,0
20241122,181900,124318550,20200,20200,20200,20200,0
20241122,181800,124318550,20200,20200,20200,20200,0
20241122,181700,124318550,20200,20200,20200,20200,0
20241122,181600,124318550,20200,20200,20200,20200,0
20241122,181500,124318550,20200,20200,20200,20200,0
20241122,181400,124318550,20200,20200,20200,20200,0
20241122,181300,124318550,20200,20200,20200,20200,0
20241122,181200,124318550,20200,20200,20200,20200,0
20241122,181100,124318550,20200,20200,20200,20200,0
20241122,181000,124318550,20200,20200,20200,20200,0
20241122,180900,124318550,20200,20200,20200,20200,0
20241122,180800,124318550,20200,20200,20200,20200,0
20241122,180700,124318550,20200,20200,20200,20200,0
20241122,180600,124318550,20200,20200,20200,20200,0
20241122,180500,124318550,20200,20200,20200,20200,0
20241122,180400,124318550,20200,20200,20200,20200,0
20241122,180300,124318550,20200,20200,20200,20200,348
20241122,180200,124318550,20200,20200,20200,20200,0
20241122,180100,124318550,20200,20200,20200,20200,0
20241122,180000,124318550,20200,20200,20200,20200,0
20241122,175900,124318550,20200,20200,20200,20200,0
20241122,175800,124318550,20200,20200,20200,20200,0
20241122,175700,124318550,20200,20200,20200,20200,0
20241122,175600,124318550,20200,20200,20200,20200,0
20241122,175500,124318550,20200,20200,20200,20200,0
20241122,175400,124318550,20200,20200,20200,20200,0
20241122,175300,124318550,20200,20200,20200,20200,0
20241122,175200,124318550,20200,20200,20200,20200,0
20241122,175100,124318550,20200,20200,20200,20200,0
20241122,175000,124318550,20200,20200,20200,20200,0
20241122,174900,124318550,20200,20200,20200,20200,0
20241122,174800,124318550,20200,20200,20200,20200,0
20241122,174700,124318550,20200,20200,20200,20200,0
20241122,174600,124318550,20200,20200,20200,20200,0
20241122,174500,124318550,20200,20200,20200,20200,0
20241122,174400,124318550,20200,20200,20200,20200,0
20241122,174300,124318550,20200,20200,20200,20200,0
20241122,174200,124318550,20200,20200,20200,20200,0
20241122,174100,124318550,20200,20200,20200,20200,0
20241122,174000,124318550,20200,20200,20200,20200,0
20241122,173900,124318550,20200,20200,20200,20200,0
20241122,173800,124318550,20200,20200,20200,20200,0
20241122,173700,124318550,20200,20200,20200,20200,0
20241122,173600,124318550,20200,20200,20200,20200,0
20241122,173500,124318550,20200,20200,20200,20200,0
20241122,173400,124318550,20200,20200,20200,20200,0
20241122,173300,124318550,20200,20200,20200,20200,348
20241122,173200,124318550,20200,20200,20200,20200,0
20241122,173100,124318550,20200,20200,20200,20200,0
20241122,173000,124318550,20200,20200,20200,20200,0
20241122,172900,124318550,20200,20200,20200,20200,0
20241122,172800,124318550,20200,20200,20200,20200,0
20241122,172700,124318550,20200,20200,20200,20200,0
20241122,172600,124318550,20200,20200,20200,20200,0
20241122,172500,124318550,20200,20200,20200,20200,0
20241122,172400,124318550,20200,20200,20200,20200,0
20241122,172300,124318550,20200,20200,20200,20200,0
20241122,172200,124318550,20200,20200,20200,20200,0
20241122,172100,124318550,20200,20200,20200,20200,0
20241122,172000,124318550,20200,20200,20200,20200,0
20241122,171900,124318550,20200,20200,20200,20200,0
20241122,171800,124318550,20200,20200,20200,20200,0
20241122,171700,124318550,20200,20200,20200,20200,0
20241122,171600,124318550,20200,20200,20200,20200,0
20241122,171500,124318550,20200,20200,20200,20200,0
20241122,171400,124318550,20200,20200,20200,20200,0
20241122,171300,124318550,20200,20200,20200,20200,0
20241122,171200,124318550,20200,20200,20200,20200,0
20241122,171100,124318550,20200,20200,20200,20200,0
20241122,171000,124318550,20200,20200,20200,20200,0
20241122,170900,124318550,20200,20200,20200,20200,0
20241122,170800,124318550,20200,20200,20200,20200,0
20241122,170700,124318550,20200,20200,20200,20200,0
20241122,170600,124318550,20200,20200,20200,20200,0
20241122,170500,124318550,20200,20200,20200,20200,0
20241122,170400,124318550,20200,20200,20200,20200,0
20241122,170300,124318550,20200,20200,20200,20200,348
20241122,170200,124318550,20200,20200,20200,20200,0
20241122,170100,124318550,20200,20200,20200,20200,0
20241122,170000,124318550,20200,20200,20200,20200,0
20241122,165900,124318550,20200,20200,20200,20200,0
20241122,165800,124318550,20200,20200,20200,20200,0
20241122,165700,124318550,20200,20200,20200,20200,0
20241122,165600,124318550,20200,20200,20200,20200,0
20241122,165500,124318550,20200,20200,20200,20200,0
20241122,165400,124318550,20200,20200,20200,20200,0
20241122,165300,124318550,20200,20200,20200,20200,0
20241122,165200,124318550,20200,20200,20200,20200,0
20241122,165100,124318550,20200,20200,20200,20200,0
20241122,165000,124318550,20200,20200,20200,20200,0
20241122,164900,124318550,20200,20200,20200,20200,0
20241122,164800,124318550,20200,20200,20200,20200,0
20241122,164700,124318550,20200,20200,20200,20200,0
20241122,164600,124318550,20200,20200,20200,20200,0
20241122,164500,124318550,20200,20200,20200,20200,0
20241122,164400,124318550,20200,20200,20200,20200,0
20241122,164300,124318550,20200,20200,20200,20200,0
20241122,164200,124318550,20200,20200,20200,20200,0
20241122,164100,124318550,20200,20200,20200,20200,0
20241122,164000,124318550,20200,20200,20200,20200,0
20241122,163900,124318550,20200,20200,20200,20200,0
20241122,163800,124318550,20200,20200,20200,20200,0
20241122,163700,124318550,20200,20200,20200,20200,0
20241122,163600,124318550,20200,20200,20200,20200,0
20241122,163500,124318550,20200,20200,20200,20200,0
20241122,163400,124318550,20200,20200,20200,20200,0
20241122,163300,124318550,20200,20200,20200,20200,348
20241122,163200,124318550,20200,20200,20200,20200,0
20241122,163100,124318550,20200,20200,20200,20200,0
20241122,163000,124318550,20200,20200,20200,20200,0
20241122,162900,124318550,20200,20200,20200,20200,0
20241122,162800,124318550,20200,20200,20200,20200,0
20241122,162700,124318550,20200,20200,20200,20200,0
20241122,162600,124318550,20200,20200,20200,20200,0
20241122,162500,124318550,20200,20200,20200,20200,0
20241122,162400,124318550,20200,20200,20200,20200,0
20241122,162300,124318550,20200,20200,20200,20200,0
20241122,162200,124318550,20200,20200,20200,20200,0
20241122,162100,124318550,20200,20200,20200,20200,0
20241122,162000,124318550,20200,20200,20200,20200,0
20241122,161900,124318550,20200,20200,20200,20200,0
20241122,161800,124318550,20200,20200,20200,20200,0
20241122,161700,124318550,20200,20200,20200,20200,0
20241122,161600,124318550,20200,20200,20200,20200,0
20241122,161500,124318550,20200,20200,20200,20200,0
20241122,161400,124318550,20200,20200,20200,20200,0
20241122,161300,124318550,20200,20200,20200,20200,0
20241122,161200,124318550,20200,20200,20200,20200,0
20241122,161100,124318550,20200,20200,20200,20200,0
20241122,161000,124318550,20200,20200,20200,20200,0
20241122,160900,124318550,20200,20200,20200,20200,0
20241122,160800,124318550,20200,20200,20200,20200,0
20241122,160700,124318550,20200,20200,20200,20200,0
20241122,160600,124318550,20200,20200,20200,20200,0
20241122,160500,124318550,20200,20200,20200,20200,0
20241122,160400,124318550,20200,20200,20200,20200,0
20241122,160300,124318550,20200,20200,20200,20200,348
20241122,160200,124318550,20200,20200,20200,20200,0
20241122,160100,124318550,20200,20200,20200,20200,0
20241122,160000,124318550,20200,20200,20200,20200,0
20241122,155900,124318550,20200,20200,20200,20200,0
20241122,155800,124318550,20200,20200,20200,20200,0
20241122,155700,124318550,20200,20200,20200,20200,0
20241122,155600,124318550,20200,20200,20200,20200,0
20241122,155500,124318550,20200,20200,20200,20200,0
20241122,155400,124318550,20200,20200,20200,20200,0
20241122,155300,124318550,20200,20200,20200,20200,0
20241122,155200,124318550,20200,20200,20200,20200,0
20241122,155100,124318550,20200,20200,20200,20200,0
20241122,155000,124318550,20200,20200,20200,20200,0
20241122,154900,124318550,20200,20200,20200,20200,0
20241122,154800,124318550,20200,20200,20200,20200,0
20241122,154700,124318550,20200,20200,20200,20200,0
20241122,154600,124318550,20200,20200,20200,20200,0
20241122,154500,124318550,20200,20200,20200,20200,0
20241122,154400,124318550,20200,20200,20200,20200,0
20241122,154300,124318550,20200,20200,20200,20200,0
20241122,154200,124318550,20200,20200,20200,20200,0
20241122,154100,124318550,20200,20200,20200,20200,0
20241122,154000,124318550,20200,20200,20200,20200,0
20241122,153900,124318550,20200,20200,20200,20200,0
20241122,153800,124318550,20200,20200,20200,20200,0
20241122,153700,124318550,20200,20200,20200,20200,0
20241122,153600,124318550,20200,20200,20200,20200,0
20241122,153500,124318550,20200,20200,20200,20200,0
20241122,153400,124318550,20200,20200,20200,20200,0
20241122,153300,124318550,20200,20200,20200,20200,348
20241122,153200,124318550,20200,20200,20200,20200,0
20241122,153100,124318550,20200,20200,20200,20200,0
20241122,153000,124318550,20200,20200,20200,20200,348
20241122,152900,117288950,20250,20250,20250,20250,0
20241122,152800,117288950,20250,20250,20250,20250,0
20241122,152700,117288950,20250,20250,20250,20250,0
20241122,152600,117288950,20250,20250,20250,20250,0
20241122,152500,117288950,20250,20250,20250,20250,0
20241122,152400,117288950,20250,20250,20250,20250,0
20241122,152300,117288950,20250,20250,20250,20250,0
20241122,152200,117288950,20250,20250,20250,20250,0
20241122,152100,117288950,20250,20250,20250,20250,0
20241122,152000,117288950,20250,20250,20250,20250,0
20241122,151900,117288950,20250,20250,20250,20250,6
20241122,151800,117167450,20450,20300,20450,20250,11
20241122,151700,116942850,20500,20500,20500,20500,0
20241122,151600,116942850,20500,20450,20500,20450,6
20241122,151500,116819900,20300,20300,20300,20300,1
20241122,151400,116799600,20500,20500,20500,20500,0
20241122,151300,116799600,20500,20500,20500,20500,8
20241122,151200,116635600,20500,20500,20500,20500,0
20241122,151100,116635600,20500,20500,20500,20500,0
20241122,151000,116635600,20500,20500,20500,20500,0
20241122,150900,116635600,20500,20500,20500,20500,0
20241122,150800,116635600,20500,20500,20500,20500,0
20241122,150700,116635600,20500,20500,20500,20500,0
20241122,150600,116635600,20500,20500,20500,20500,0
20241122,150500,116635600,20500,20500,20500,20500,19
20241122,150400,116246100,20350,20350,20350,20350,2
20241122,150300,116205400,20250,20250,20250,20250,0
20241122,150200,116205400,20250,20250,20250,20250,0
20241122,150100,116205400,20250,20250,20250,20250,0
20241122,150000,116205400,20250,20250,20250,20250,0
20241122,145900,116205400,20250,20250,20250,20250,3
20241122,145800,116144650,20250,20250,20250,20250,0
20241122,145700,116144650,20250,20250,20250,20250,0
20241122,145600,116144650,20250,20250,20250,20250,0
20241122,145500,116144650,20250,20250,20250,20250,5
20241122,145400,116043400,20200,20200,20200,20200,0
20241122,145300,116043400,20200,20200,20200,20200,0
20241122,145200,116043400,20200,20200,20200,20200,0
20241122,145100,116043400,20200,20200,20200,20200,0
20241122,145000,116043400,20200,20200,20200,20200,0
20241122,144900,116043400,20200,20200,20200,20200,0
20241122,144800,116043400,20200,20200,20200,20200,0
20241122,144700,116043400,20200,20200,20200,20200,0
20241122,144600,116043400,20200,20200,20200,20200,0
20241122,144500,116043400,20200,20250,20250,20200,45
20241122,144400,115133900,20350,20350,20350,20350,0
20241122,144300,115133900,20350,20350,20350,20350,0
20241122,144200,115133900,20350,20250,20350,20250,500
20241122,144100,105006400,20250,20250,20250,20250,0
20241122,144000,105006400,20250,20250,20250,20250,48
20241122,143900,104034400,20250,20250,20250,20250,0
20241122,143800,104034400,20250,20250,20250,20250,0
20241122,143700,104034400,20250,20250,20250,20250,0
20241122,143600,104034400,20250,20250,20250,20250,0
20241122,143500,104034400,20250,20250,20250,20250,0
20241122,143400,104034400,20250,20350,20350,20250,770
20241122,143300,88426900,20400,20400,20400,20400,0
20241122,143200,88426900,20400,20350,20400,20350,2
20241122,143100,88386150,20300,20300,20300,20300,0
20241122,143000,88386150,20300,20300,20300,20300,130
20241122,142900,85747150,20300,20350,20350,20300,130
20241122,142800,83105800,20400,20400,20400,20400,0
20241122,142700,83105800,20400,20400,20400,20400,0
20241122,142600,83105800,20400,20400,20400,20400,0
20241122,142500,83105800,20400,20400,20400,20400,0
20241122,142400,83105800,20400,20400,20400,20400,0
20241122,142300,83105800,20400,20400,20400,20400,0
20241122,142200,83105800,20400,20400,20400,20400,1
20241122,142100,83085400,20500,20500,20500,20500,0
20241122,142000,83085400,20500,20500,20500,20500,0
20241122,141900,83085400,20500,20500,20500,20500,0
20241122,141800,83085400,20500,20400,20500,20400,2
20241122,141700,83044500,20400,20400,20400,20400,0
20241122,141600,83044500,20400,20400,20400,20400,9
20241122,141500,82860900,20400,20400,20400,20400,0
20241122,141400,82860900,20400,20400,20400,20400,0
20241122,141300,82860900,20400,20400,20400,20400,0
20241122,141200,82860900,20400,20400,20400,20400,0
20241122,141100,82860900,20400,20400,20400,20400,0
20241122,141000,82860900,20400,20400,20400,20400,0
20241122,140900,82860900,20400,20400,20400,20400,0
20241122,140800,82860900,20400,20400,20400,20400,0
20241122,140700,82860900,20400,20400,20400,20400,0
20241122,140600,82860900,20400,20400,20400,20400,0
20241122,140500,82860900,20400,20400,20400,20400,70
20241122,140400,81432900,20550,20550,20550,20550,0
20241122,140300,81432900,20550,20550,20550,20550,0
20241122,140200,81432900,20550,20550,20550,20550,0
20241122,140100,81432900,20550,20550,20550,20550,0
20241122,140000,81432900,20550,20550,20550,20550,10
20241122,135900,81227400,20550,20550,20550,20550,18
20241122,135800,80857500,20500,20500,20500,20500,0
20241122,135700,80857500,20500,20500,20500,20500,0
20241122,135600,80857500,20500,20500,20500,20500,0
20241122,135500,80857500,20500,20500,20500,20500,0
20241122,135400,80857500,20500,20500,20500,20500,0
20241122,135300,80857500,20500,20500,20500,20500,0
20241122,135200,80857500,20500,20500,20500,20500,0
20241122,135100,80857500,20500,20500,20500,20500,0
20241122,135000,80857500,20500,20500,20500,20500,0
20241122,134900,80857500,20500,20450,20500,20450,4
20241122,134800,80775550,20400,20450,20450,20400,31
20241122,134700,80143050,20500,20500,20500,20500,0
20241122,134600,80143050,20500,20500,20500,20500,0
20241122,134500,80143050,20500,20500,20500,20500,0
20241122,134400,80143050,20500,20500,20500,20500,0
20241122,134300,80143050,20500,20500,20500,20500,0
20241122,134200,80143050,20500,20500,20500,20500,0
20241122,134100,80143050,20500,20500,20500,20500,0
20241122,134000,80143050,20500,20500,20500,20500,38
20241122,133900,79364050,20550,20550,20550,20550,0
20241122,133800,79364050,20550,20550,20550,20550,0
20241122,133700,79364050,20550,20550,20550,20550,15
20241122,133600,79055800,20500,20500,20500,20500,10
20241122,133500,78850800,20500,20500,20500,20500,0
20241122,133400,78850800,20500,20500,20500,20500,1
20241122,133300,78830300,20500,20500,20500,20500,0
20241122,133200,78830300,20500,20500,20500,20500,0
20241122,133100,78830300,20500,20400,20500,20400,2
20241122,133000,78789400,20400,20400,20400,20400,0
20241122,132900,78789400,20400,20400,20400,20400,0
20241122,132800,78789400,20400,20400,20400,20400,0
20241122,132700,78789400,20400,20400,20400,20400,0
20241122,132600,78789400,20400,20400,20400,20400,23
20241122,132500,78320200,20450,20450,20450,20450,0
20241122,132400,78320200,20450,20450,20450,20450,0
20241122,132300,78320200,20450,20500,20500,20450,298
20241122,132200,72225950,20500,20500,20500,20500,0
20241122,132100,72225950,20500,20500,20500,20500,0
20241122,132000,72225950,20500,20500,20500,20500,0
20241122,131900,72225950,20500,20500,20500,20500,0
20241122,131800,72225950,20500,20500,20500,20500,20
20241122,131700,71815950,20500,20500,20500,20500,45
20241122,131600,70893450,20500,20500,20500,20500,50
20241122,131500,69868450,20500,20500,20500,20500,31
20241122,131400,69232950,20550,20550,20550,20550,6
20241122,131300,69109650,20550,20550,20550,20550,0
20241122,131200,69109650,20550,20550,20550,20550,1
20241122,131100,69089100,20600,20600,20600,20600,0
20241122,131000,69089100,20600,20600,20600,20600,0
20241122,130900,69089100,20600,20600,20600,20600,0
20241122,130800,69089100,20600,20600,20600,20600,0
20241122,130700,69089100,20600,20600,20600,20600,0
20241122,130600,69089100,20600,20600,20600,20600,0
20241122,130500,69089100,20600,20600,20600,20600,0
20241122,130400,69089100,20600,20600,20600,20600,0
20241122,130300,69089100,20600,20600,20600,20600,0
20241122,130200,69089100,20600,20600,20600,20600,0
20241122,130100,69089100,20600,20600,20600,20600,0
20241122,130000,69089100,20600,20600,20600,20600,0
20241122,125900,69089100,20600,20600,20600,20600,0
20241122,125800,69089100,20600,20600,20600,20600,0
20241122,125700,69089100,20600,20600,20600,20600,0
20241122,125600,69089100,20600,20600,20600,20600,2
20241122,125500,69047900,20550,20550,20550,20550,0
20241122,125400,69047900,20550,20550,20550,20550,27
20241122,125300,68493050,20600,20600,20600,20600,0
20241122,125200,68493050,20600,20600,20600,20600,21
20241122,125100,68060450,20600,20600,20600,20600,0
20241122,125000,68060450,20600,20600,20600,20600,1
20241122,124900,68039850,20600,20600,20600,20600,0
20241122,124800,68039850,20600,20600,20600,20600,81
20241122,124700,66371250,20600,20600,20600,20600,0
20241122,124600,66371250,20600,20600,20600,20600,0
20241122,124500,66371250,20600,20600,20600,20600,0
20241122,124400,66371250,20600,20600,20600,20600,0
20241122,124300,66371250,20600,20600,20600,20600,5
20241122,124200,66268250,20600,20600,20600,20600,40
20241122,124100,65444250,20600,20600,20600,20600,1
20241122,124000,65423650,20650,20600,20650,20600,29
20241122,123900,64825850,20600,20600,20600,20600,0
20241122,123800,64825850,20600,20600,20600,20600,0
20241122,123700,64825850,20600,20600,20600,20600,0
20241122,123600,64825850,20600,20600,20600,20600,5
20241122,123500,64722850,20600,20600,20600,20600,12
20241122,123400,64475650,20500,20500,20500,20500,0
20241122,123300,64475650,20500,20500,20500,20500,24
20241122,123200,63983650,20550,20550,20550,20550,0
20241122,123100,63983650,20550,20550,20550,20550,2
20241122,123000,63942550,20550,20550,20550,20550,0
20241122,122900,63942550,20550,20550,20550,20550,0
20241122,122800,63942550,20550,20550,20550,20550,0
20241122,122700,63942550,20550,20550,20550,20550,0
20241122,122600,63942550,20550,20550,20550,20550,161
20241122,122500,60634000,20550,20550,20550,20550,0
20241122,122400,60634000,20550,20550,20550,20550,0
20241122,122300,60634000,20550,20550,20550,20550,0
20241122,122200,60634000,20550,20550,20550,20550,0
20241122,122100,60634000,20550,20550,20550,20550,0
20241122,122000,60634000,20550,20550,20550,20550,10
20241122,121900,60428500,20550,20550,20550,20550,1
20241122,121800,60407950,20550,20550,20550,20550,0
20241122,121700,60407950,20550,20550,20550,20550,19
20241122,121600,60017500,20550,20550,20550,20550,0
20241122,121500,60017500,20550,20550,20550,20550,0
20241122,121400,60017500,20550,20550,20550,20550,2
20241122,121300,59976400,20500,20500,20500,20500,0
20241122,121200,59976400,20500,20500,20500,20500,0
20241122,121100,59976400,20500,20500,20500,20500,0
20241122,121000,59976400,20500,20500,20500,20500,3
20241122,120900,59914900,20550,20550,20550,20550,0
20241122,120800,59914900,20550,20550,20550,20550,0
20241122,120700,59914900,20550,20550,20550,20550,0
20241122,120600,59914900,20550,20550,20550,20550,4
20241122,120500,59832700,20500,20500,20500,20500,0
20241122,120400,59832700,20500,20500,20500,20500,1
20241122,120300,59812200,20550,20550,20550,20550,1
20241122,120200,59791650,20500,20500,20500,20500,0
20241122,120100,59791650,20500,20500,20500,20500,0
20241122,120000,59791650,20500,20500,20500,20500,0
20241122,115900,59791650,20500,20500,20500,20500,0
20241122,115800,59791650,20500,20500,20500,20500,0
20241122,115700,59791650,20500,20500,20500,20500,0
20241122,115600,59791650,20500,20500,20500,20500,19
20241122,115500,59402150,20450,20450,20450,20450,0
20241122,115400,59402150,20450,20450,20450,20450,0
20241122,115300,59402150,20450,20450,20450,20450,0
20241122,115200,59402150,20450,20450,20450,20450,0
20241122,115100,59402150,20450,20450,20450,20450,0
20241122,115000,59402150,20450,20450,20450,20450,9
20241122,114900,59218100,20450,20450,20450,20450,1
20241122,114800,59197650,20450,20450,20450,20450,0
20241122,114700,59197650,20450,20450,20450,20450,0
20241122,114600,59197650,20450,20450,20450,20450,0
20241122,114500,59197650,20450,20450,20450,20450,0
20241122,114400,59197650,20450,20450,20450,20450,0
20241122,114300,59197650,20450,20450,20450,20450,0
20241122,114200,59197650,20450,20450,20450,20450,29
20241122,114100,58604600,20450,20450,20450,20450,0
20241122,114000,58604600,20450,20450,20450,20450,20
20241122,113900,58195600,20450,20450,20450,20450,0
20241122,113800,58195600,20450,20450,20450,20450,0
20241122,113700,58195600,20450,20450,20450,20450,0
20241122,113600,58195600,20450,20450,20450,20450,0
20241122,113500,58195600,20450,20450,20450,20450,0
20241122,113400,58195600,20450,20450,20450,20450,0
20241122,113300,58195600,20450,20450,20450,20450,0
20241122,113200,58195600,20450,20450,20450,20450,0
20241122,113100,58195600,20450,20450,20450,20450,0
20241122,113000,58195600,20450,20450,20450,20450,0
20241122,112900,58195600,20450,20450,20450,20450,0
20241122,112800,58195600,20450,20450,20450,20450,250
20241122,112700,53083100,20450,20450,20450,20450,0
20241122,112600,53083100,20450,20450,20450,20450,1
20241122,112500,53062650,20500,20500,20500,20500,0
20241122,112400,53062650,20500,20500,20500,20500,0
20241122,112300,53062650,20500,20500,20500,20500,0
20241122,112200,53062650,20500,20500,20500,20500,0
20241122,112100,53062650,20500,20500,20500,20500,182
20241122,112000,49331650,20550,20550,20550,20550,1
20241122,111900,49311100,20550,20550,20550,20550,1
20241122,111800,49290550,20500,20500,20500,20500,10
20241122,111700,49085550,20550,20550,20550,20550,0
20241122,111600,49085550,20550,20550,20550,20550,1
20241122,111500,49065000,20550,20550,20550,20550,2
20241122,111400,49023900,20550,20550,20550,20550,0
20241122,111300,49023900,20550,20550,20550,20550,0
20241122,111200,49023900,20550,20550,20550,20550,0
20241122,111100,49023900,20550,20550,20550,20550,1
20241122,111000,49003350,20500,20500,20500,20500,4
20241122,110900,48921350,20500,20500,20500,20500,0
20241122,110800,48921350,20500,20500,20500,20500,0
20241122,110700,48921350,20500,20500,20500,20500,133
20241122,110600,46194850,20500,20500,20500,20500,0
20241122,110500,46194850,20500,20500,20500,20500,0
20241122,110400,46194850,20500,20500,20500,20500,0
20241122,110300,46194850,20500,20500,20500,20500,69
20241122,110200,44780350,20500,20500,20500,20500,0
20241122,110100,44780350,20500,20500,20500,20500,0
20241122,110000,44780350,20500,20500,20500,20500,0
20241122,105900,44780350,20500,20500,20500,20500,0
20241122,105800,44780350,20500,20500,20500,20500,0
20241122,105700,44780350,20500,20500,20500,20500,0
20241122,105600,44780350,20500,20550,20550,20500,267
20241122,105500,39303500,20450,20500,20500,20450,200
20241122,105400,35213350,20500,20500,20500,20500,0
20241122,105300,35213350,20500,20500,20500,20500,13
20241122,105200,34946850,20600,20600,20600,20600,0
20241122,105100,34946850,20600,20600,20600,20600,0
20241122,105000,34946850,20600,20500,20600,20500,861
20241122,104900,17252850,20450,20450,20450,20450,0
20241122,104800,17252850,20450,20450,20450,20450,0
20241122,104700,17252850,20450,20450,20450,20450,1
20241122,104600,17232400,20550,20450,20550,20450,2
20241122,104500,17191400,20450,20450,20450,20450,0
20241122,104400,17191400,20450,20550,20550,20450,2
20241122,104300,17150400,20500,20500,20500,20500,57
20241122,104200,15981900,20550,20550,20550,20550,1
20241122,104100,15961350,20500,20500,20500,20500,0
20241122,104000,15961350,20500,20500,20500,20500,93
20241122,103900,14054850,20500,20500,20500,20500,1
20241122,103800,14034350,20450,20450,20450,20450,0
20241122,103700,14034350,20450,20450,20450,20450,100
20241122,103600,11989350,20450,20450,20450,20450,1
20241122,103500,11968900,20400,20400,20400,20400,0
20241122,103400,11968900,20400,20400,20400,20400,0
20241122,103300,11968900,20400,20400,20400,20400,1
20241122,103200,11948500,20300,20300,20300,20300,0
20241122,103100,11948500,20300,20300,20300,20300,0
20241122,103000,11948500,20300,20300,20300,20300,0
20241122,102900,11948500,20300,20300,20300,20300,0
20241122,102800,11948500,20300,20300,20300,20300,0
20241122,102700,11948500,20300,20300,20300,20300,0
20241122,102600,11948500,20300,20300,20300,20300,0
20241122,102500,11948500,20300,20300,20300,20300,0
20241122,102400,11948500,20300,20300,20300,20300,0
20241122,102300,11948500,20300,20300,20300,20300,0
20241122,102200,11948500,20300,20300,20300,20300,0
20241122,102100,11948500,20300,20300,20300,20300,0
20241122,102000,11948500,20300,20300,20300,20300,0
20241122,101900,11948500,20300,20300,20300,20300,0
20241122,101800,11948500,20300,20300,20300,20300,0
20241122,101700,11948500,20300,20300,20300,20300,0
20241122,101600,11948500,20300,20300,20300,20300,0
20241122,101500,11948500,20300,20300,20300,20300,0
20241122,101400,11948500,20300,20300,20300,20300,0
20241122,101300,11948500,20300,20300,20300,20300,1
20241122,101200,11928200,20350,20350,20350,20350,13
20241122,101100,11663650,20350,20350,20350,20350,0
20241122,101000,11663650,20350,20350,20350,20350,0
20241122,100900,11663650,20350,20350,20350,20350,0
20241122,100800,11663650,20350,20350,20350,20350,0
20241122,100700,11663650,20350,20350,20350,20350,77
20241122,100600,10096700,20450,20450,20450,20450,1
20241122,100500,10076250,20450,20450,20450,20450,0
20241122,100400,10076250,20450,20350,20450,20350,39
20241122,100300,9281700,20450,20450,20450,20450,0
20241122,100200,9281700,20450,20450,20450,20450,0
20241122,100100,9281700,20450,20450,20450,20450,10
20241122,100000,9077200,20450,20450,20450,20450,6
20241122,095900,8954500,20450,20450,20450,20450,0
20241122,095800,8954500,20450,20450,20450,20450,0
20241122,095700,8954500,20450,20450,20450,20450,0
20241122,095600,8954500,20450,20450,20450,20450,0
20241122,095500,8954500,20450,20450,20450,20450,65
20241122,095400,7625250,20350,20350,20350,20350,0
20241122,095300,7625250,20350,20350,20350,20350,0
20241122,095200,7625250,20350,20350,20350,20300,52
20241122,095100,6569300,20300,20300,20300,20300,0
20241122,095000,6569300,20300,20300,20300,20300,0
20241122,094900,6569300,20300,20300,20300,20300,0
20241122,094800,6569300,20300,20300,20300,20300,0
20241122,094700,6569300,20300,20300,20300,20300,0
20241122,094600,6569300,20300,20300,20300,20300,0
20241122,094500,6569300,20300,20300,20300,20300,30
20241122,094400,5960300,20300,20300,20300,20300,0
20241122,094300,5960300,20300,20350,20350,20300,2
20241122,094200,5919650,20350,20350,20350,20350,0
20241122,094100,5919650,20350,20350,20350,20350,32
20241122,094000,5268450,20400,20400,20400,20400,0
20241122,093900,5268450,20400,20400,20400,20400,0
20241122,093800,5268450,20400,20400,20450,20400,35
20241122,093700,4553300,20350,20350,20350,20350,0
20241122,093600,4553300,20350,20350,20350,20350,0
20241122,093500,4553300,20350,20350,20350,20350,62
20241122,093400,3291600,20250,20250,20250,20250,4
20241122,093300,3210600,20250,20250,20250,20250,0
20241122,093200,3210600,20250,20250,20250,20250,0
20241122,093100,3210600,20250,20250,20250,20250,0
20241122,093000,3210600,20250,20250,20250,20250,0
20241122,092900,3210600,20250,20250,20250,20250,0
20241122,092800,3210600,20250,20250,20250,20250,0
20241122,092700,3210600,20250,20250,20250,20250,0
20241122,092600,3210600,20250,20250,20250,20250,0
20241122,092500,3210600,20250,20250,20250,20250,0
20241122,092400,3210600,20250,20250,20250,20250,0
20241122,092300,3210600,20250,20250,20250,20250,0
20241122,092200,3210600,20250,20250,20250,20250,0
20241122,092100,3210600,20250,20250,20250,20250,0
20241122,092000,3210600,20250,20250,20250,20250,1
20241122,091900,3190350,20300,20300,20300,20300,0
20241122,091800,3190350,20300,20300,20300,20300,0
20241122,091700,3190350,20300,20300,20300,20300,0
20241122,091600,3190350,20300,20300,20300,20300,0
20241122,091500,3190350,20300,20300,20300,20300,46
20241122,091400,2256550,20300,20300,20300,20300,2
20241122,091300,2215950,20300,20300,20300,20300,52
20241122,091200,1160350,20300,20300,20300,20300,0
20241122,091100,1160350,20300,20300,20300,20300,0
20241122,091000,1160350,20300,20300,20300,20300,4
20241122,090900,1079150,20350,20350,20350,20350,2
20241122,090800,1038450,20200,20200,20200,20200,0
20241122,090700,1038450,20200,20200,20200,20200,0
20241122,090600,1038450,20200,20200,20200,20200,0
20241122,090500,1038450,20200,20200,20200,20200,0
20241122,090400,1038450,20200,20200,20200,20200,0
20241122,090300,1038450,20200,20200,20200,20200,0
20241122,090200,1038450,20200,20200,20200,20200,6
20241122,090100,917250,20400,20400,20400,20400,0
20241122,090000,917250,20400,20550,20550,20250,45