KissMeData/023910/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190200,154181800,27700,27700,27700,27700,6
20231122,190100,154181800,27700,27700,27700,27700,0
20231122,190000,154181800,27700,27700,27700,27700,0
20231122,185900,154181800,27700,27700,27700,27700,0
20231122,185800,154181800,27700,27700,27700,27700,0
20231122,185700,154181800,27700,27700,27700,27700,0
20231122,185600,154181800,27700,27700,27700,27700,0
20231122,185500,154181800,27700,27700,27700,27700,0
20231122,185400,154181800,27700,27700,27700,27700,0
20231122,185300,154181800,27700,27700,27700,27700,0
20231122,185200,154181800,27700,27700,27700,27700,0
20231122,185100,154181800,27700,27700,27700,27700,0
20231122,185000,154181800,27700,27700,27700,27700,0
20231122,184900,154181800,27700,27700,27700,27700,0
20231122,184800,154181800,27700,27700,27700,27700,0
20231122,184700,154181800,27700,27700,27700,27700,0
20231122,184600,154181800,27700,27700,27700,27700,0
20231122,184500,154181800,27700,27700,27700,27700,0
20231122,184400,154181800,27700,27700,27700,27700,0
20231122,184300,154181800,27700,27700,27700,27700,0
20231122,184200,154181800,27700,27700,27700,27700,0
20231122,184100,154181800,27700,27700,27700,27700,0
20231122,184000,154181800,27700,27700,27700,27700,0
20231122,183900,154181800,27700,27700,27700,27700,0
20231122,183800,154181800,27700,27700,27700,27700,0
20231122,183700,154181800,27700,27700,27700,27700,0
20231122,183600,154181800,27700,27700,27700,27700,0
20231122,183500,154181800,27700,27700,27700,27700,0
20231122,183400,154181800,27700,27700,27700,27700,0
20231122,183300,154181800,27700,27700,27700,27700,0
20231122,183200,154181800,27700,27700,27700,27700,6
20231122,183100,154181800,27700,27700,27700,27700,0
20231122,183000,154181800,27700,27700,27700,27700,0
20231122,182900,154181800,27700,27700,27700,27700,0
20231122,182800,154181800,27700,27700,27700,27700,0
20231122,182700,154181800,27700,27700,27700,27700,0
20231122,182600,154181800,27700,27700,27700,27700,0
20231122,182500,154181800,27700,27700,27700,27700,0
20231122,182400,154181800,27700,27700,27700,27700,0
20231122,182300,154181800,27700,27700,27700,27700,0
20231122,182200,154181800,27700,27700,27700,27700,0
20231122,182100,154181800,27700,27700,27700,27700,0
20231122,182000,154181800,27700,27700,27700,27700,0
20231122,181900,154181800,27700,27700,27700,27700,0
20231122,181800,154181800,27700,27700,27700,27700,0
20231122,181700,154181800,27700,27700,27700,27700,0
20231122,181600,154181800,27700,27700,27700,27700,0
20231122,181500,154181800,27700,27700,27700,27700,0
20231122,181400,154181800,27700,27700,27700,27700,0
20231122,181300,154181800,27700,27700,27700,27700,0
20231122,181200,154181800,27700,27700,27700,27700,0
20231122,181100,154181800,27700,27700,27700,27700,0
20231122,181000,154181800,27700,27700,27700,27700,0
20231122,180900,154181800,27700,27700,27700,27700,0
20231122,180800,154181800,27700,27700,27700,27700,0
20231122,180700,154181800,27700,27700,27700,27700,0
20231122,180600,154181800,27700,27700,27700,27700,0
20231122,180500,154181800,27700,27700,27700,27700,0
20231122,180400,154181800,27700,27700,27700,27700,0
20231122,180300,154181800,27700,27700,27700,27700,0
20231122,180200,154181800,27700,27700,27700,27700,6
20231122,180100,154181800,27700,27700,27700,27700,0
20231122,180000,154181800,27700,27700,27700,27700,0
20231122,175900,154181800,27700,27700,27700,27700,0
20231122,175800,154181800,27700,27700,27700,27700,0
20231122,175700,154181800,27700,27700,27700,27700,0
20231122,175600,154181800,27700,27700,27700,27700,0
20231122,175500,154181800,27700,27700,27700,27700,0
20231122,175400,154181800,27700,27700,27700,27700,0
20231122,175300,154181800,27700,27700,27700,27700,0
20231122,175200,154181800,27700,27700,27700,27700,0
20231122,175100,154181800,27700,27700,27700,27700,0
20231122,175000,154181800,27700,27700,27700,27700,0
20231122,174900,154181800,27700,27700,27700,27700,0
20231122,174800,154181800,27700,27700,27700,27700,0
20231122,174700,154181800,27700,27700,27700,27700,0
20231122,174600,154181800,27700,27700,27700,27700,0
20231122,174500,154181800,27700,27700,27700,27700,0
20231122,174400,154181800,27700,27700,27700,27700,0
20231122,174300,154181800,27700,27700,27700,27700,0
20231122,174200,154181800,27700,27700,27700,27700,0
20231122,174100,154181800,27700,27700,27700,27700,0
20231122,174000,154181800,27700,27700,27700,27700,0
20231122,173900,154181800,27700,27700,27700,27700,0
20231122,173800,154181800,27700,27700,27700,27700,0
20231122,173700,154181800,27700,27700,27700,27700,0
20231122,173600,154181800,27700,27700,27700,27700,0
20231122,173500,154181800,27700,27700,27700,27700,0
20231122,173400,154181800,27700,27700,27700,27700,0
20231122,173300,154181800,27700,27700,27700,27700,0
20231122,173200,154181800,27700,27700,27700,27700,6
20231122,173100,154181800,27700,27700,27700,27700,0
20231122,173000,154181800,27700,27700,27700,27700,0
20231122,172900,154181800,27700,27700,27700,27700,0
20231122,172800,154181800,27700,27700,27700,27700,0
20231122,172700,154181800,27700,27700,27700,27700,0
20231122,172600,154181800,27700,27700,27700,27700,0
20231122,172500,154181800,27700,27700,27700,27700,0
20231122,172400,154181800,27700,27700,27700,27700,0
20231122,172300,154181800,27700,27700,27700,27700,0
20231122,172200,154181800,27700,27700,27700,27700,0
20231122,172100,154181800,27700,27700,27700,27700,0
20231122,172000,154181800,27700,27700,27700,27700,0
20231122,171900,154181800,27700,27700,27700,27700,0
20231122,171800,154181800,27700,27700,27700,27700,0
20231122,171700,154181800,27700,27700,27700,27700,0
20231122,171600,154181800,27700,27700,27700,27700,0
20231122,171500,154181800,27700,27700,27700,27700,0
20231122,171400,154181800,27700,27700,27700,27700,0
20231122,171300,154181800,27700,27700,27700,27700,0
20231122,171200,154181800,27700,27700,27700,27700,0
20231122,171100,154181800,27700,27700,27700,27700,0
20231122,171000,154181800,27700,27700,27700,27700,0
20231122,170900,154181800,27700,27700,27700,27700,0
20231122,170800,154181800,27700,27700,27700,27700,0
20231122,170700,154181800,27700,27700,27700,27700,0
20231122,170600,154181800,27700,27700,27700,27700,0
20231122,170500,154181800,27700,27700,27700,27700,0
20231122,170400,154181800,27700,27700,27700,27700,0
20231122,170300,154181800,27700,27700,27700,27700,0
20231122,170200,154181800,27700,27700,27700,27700,6
20231122,170100,154181800,27700,27700,27700,27700,0
20231122,170000,154181800,27700,27700,27700,27700,0
20231122,165900,154181800,27700,27700,27700,27700,0
20231122,165800,154181800,27700,27700,27700,27700,0
20231122,165700,154181800,27700,27700,27700,27700,0
20231122,165600,154181800,27700,27700,27700,27700,0
20231122,165500,154181800,27700,27700,27700,27700,0
20231122,165400,154181800,27700,27700,27700,27700,0
20231122,165300,154181800,27700,27700,27700,27700,0
20231122,165200,154181800,27700,27700,27700,27700,0
20231122,165100,154181800,27700,27700,27700,27700,0
20231122,165000,154181800,27700,27700,27700,27700,0
20231122,164900,154181800,27700,27700,27700,27700,0
20231122,164800,154181800,27700,27700,27700,27700,0
20231122,164700,154181800,27700,27700,27700,27700,0
20231122,164600,154181800,27700,27700,27700,27700,0
20231122,164500,154181800,27700,27700,27700,27700,0
20231122,164400,154181800,27700,27700,27700,27700,0
20231122,164300,154181800,27700,27700,27700,27700,0
20231122,164200,154181800,27700,27700,27700,27700,0
20231122,164100,154181800,27700,27700,27700,27700,0
20231122,164000,154181800,27700,27700,27700,27700,0
20231122,163900,154181800,27700,27700,27700,27700,0
20231122,163800,154181800,27700,27700,27700,27700,0
20231122,163700,154181800,27700,27700,27700,27700,0
20231122,163600,154181800,27700,27700,27700,27700,0
20231122,163500,154181800,27700,27700,27700,27700,0
20231122,163400,154181800,27700,27700,27700,27700,0
20231122,163300,154181800,27700,27700,27700,27700,0
20231122,163200,154181800,27700,27700,27700,27700,6
20231122,163100,154181800,27700,27700,27700,27700,0
20231122,163000,154181800,27700,27700,27700,27700,0
20231122,162900,154181800,27700,27700,27700,27700,0
20231122,162800,154181800,27700,27700,27700,27700,0
20231122,162700,154181800,27700,27700,27700,27700,0
20231122,162600,154181800,27700,27700,27700,27700,0
20231122,162500,154181800,27700,27700,27700,27700,0
20231122,162400,154181800,27700,27700,27700,27700,0
20231122,162300,154181800,27700,27700,27700,27700,0
20231122,162200,154181800,27700,27700,27700,27700,0
20231122,162100,154181800,27700,27700,27700,27700,0
20231122,162000,154181800,27700,27700,27700,27700,0
20231122,161900,154181800,27700,27700,27700,27700,0
20231122,161800,154181800,27700,27700,27700,27700,0
20231122,161700,154181800,27700,27700,27700,27700,0
20231122,161600,154181800,27700,27700,27700,27700,0
20231122,161500,154181800,27700,27700,27700,27700,0
20231122,161400,154181800,27700,27700,27700,27700,0
20231122,161300,154181800,27700,27700,27700,27700,0
20231122,161200,154181800,27700,27700,27700,27700,0
20231122,161100,154181800,27700,27700,27700,27700,0
20231122,161000,154181800,27700,27700,27700,27700,0
20231122,160900,154181800,27700,27700,27700,27700,0
20231122,160800,154181800,27700,27700,27700,27700,0
20231122,160700,154181800,27700,27700,27700,27700,0
20231122,160600,154181800,27700,27700,27700,27700,0
20231122,160500,154181800,27700,27700,27700,27700,0
20231122,160400,154181800,27700,27700,27700,27700,0
20231122,160300,154181800,27700,27700,27700,27700,0
20231122,160200,154181800,27700,27700,27700,27700,6
20231122,160100,154181800,27700,27700,27700,27700,0
20231122,160000,154181800,27700,27700,27700,27700,0
20231122,155900,154181800,27700,27700,27700,27700,0
20231122,155800,154181800,27700,27700,27700,27700,0
20231122,155700,154181800,27700,27700,27700,27700,0
20231122,155600,154181800,27700,27700,27700,27700,0
20231122,155500,154181800,27700,27700,27700,27700,0
20231122,155400,154181800,27700,27700,27700,27700,0
20231122,155300,154181800,27700,27700,27700,27700,0
20231122,155200,154181800,27700,27700,27700,27700,0
20231122,155100,154181800,27700,27700,27700,27700,0
20231122,155000,154181800,27700,27700,27700,27700,0
20231122,154900,154181800,27700,27700,27700,27700,0
20231122,154800,154181800,27700,27700,27700,27700,0
20231122,154700,154181800,27700,27700,27700,27700,0
20231122,154600,154181800,27700,27700,27700,27700,0
20231122,154500,154181800,27700,27700,27700,27700,0
20231122,154400,154181800,27700,27700,27700,27700,0
20231122,154300,154181800,27700,27700,27700,27700,0
20231122,154200,154181800,27700,27700,27700,27700,0
20231122,154100,154181800,27700,27700,27700,27700,0
20231122,154000,154181800,27700,27700,27700,27700,0
20231122,153900,154181800,27700,27700,27700,27700,0
20231122,153800,154181800,27700,27700,27700,27700,0
20231122,153700,154181800,27700,27700,27700,27700,0
20231122,153600,154181800,27700,27700,27700,27700,0
20231122,153500,154181800,27700,27700,27700,27700,0
20231122,153400,154181800,27700,27700,27700,27700,0
20231122,153300,154181800,27700,27700,27700,27700,0
20231122,153200,154181800,27700,27700,27700,27700,6
20231122,153100,154181800,27700,27700,27700,27700,0
20231122,153000,154181800,27700,27700,27700,27700,6
20231122,152900,154015600,27700,27700,27700,27700,0
20231122,152800,154015600,27700,27700,27700,27700,0
20231122,152700,154015600,27700,27700,27700,27700,0
20231122,152600,154015600,27700,27700,27700,27700,0
20231122,152500,154015600,27700,27700,27700,27700,0
20231122,152400,154015600,27700,27700,27700,27700,0
20231122,152300,154015600,27700,27700,27700,27700,0
20231122,152200,154015600,27700,27700,27700,27700,0
20231122,152100,154015600,27700,27700,27700,27700,0
20231122,152000,154015600,27700,27700,27700,27700,0
20231122,151900,154015600,27700,27700,27700,27700,2
20231122,151800,153960200,27650,27650,27650,27650,3
20231122,151700,153877250,27700,27700,27700,27700,0
20231122,151600,153877250,27700,27700,27700,27700,1
20231122,151500,153849550,27650,27650,27650,27650,0
20231122,151400,153849550,27650,27650,27650,27650,0
20231122,151300,153849550,27650,27650,27650,27650,0
20231122,151200,153849550,27650,27650,27650,27650,0
20231122,151100,153849550,27650,27650,27650,27650,0
20231122,151000,153849550,27650,27650,27650,27650,2
20231122,150900,153794250,27650,27650,27650,27650,2
20231122,150800,153738950,27650,27650,27650,27650,4
20231122,150700,153628350,27650,27650,27650,27650,0
20231122,150600,153628350,27650,27650,27650,27650,1
20231122,150500,153600700,27650,27650,27650,27650,5
20231122,150400,153462450,27650,27650,27650,27650,40
20231122,150300,152356450,27650,27650,27650,27650,0
20231122,150200,152356450,27650,27650,27650,27650,1
20231122,150100,152328800,27650,27650,27650,27650,0
20231122,150000,152328800,27650,27650,27700,27650,12
20231122,145900,151996950,27650,27650,27650,27650,11
20231122,145800,151692800,27650,27650,27650,27650,5
20231122,145700,151554550,27650,27650,27650,27650,54
20231122,145600,150061450,27650,27700,27700,27650,34
20231122,145500,149121300,27650,27650,27650,27650,86
20231122,145400,146743400,27650,27700,27700,27650,531
20231122,145300,132036000,27700,27700,27700,27700,0
20231122,145200,132036000,27700,27700,27700,27700,0
20231122,145100,132036000,27700,27700,27700,27700,0
20231122,145000,132036000,27700,27700,27700,27700,0
20231122,144900,132036000,27700,27700,27700,27700,0
20231122,144800,132036000,27700,27700,27700,27700,0
20231122,144700,132036000,27700,27700,27700,27700,1
20231122,144600,132008300,27700,27700,27700,27700,12
20231122,144500,131675900,27650,27650,27650,27650,0
20231122,144400,131675900,27650,27650,27650,27650,0
20231122,144300,131675900,27650,27650,27650,27650,1
20231122,144200,131648250,27650,27700,27700,27650,3
20231122,144100,131565250,27650,27650,27650,27650,5
20231122,144000,131427000,27650,27700,27700,27650,75
20231122,143900,129350000,27700,27700,27700,27700,1
20231122,143800,129322300,27700,27700,27700,27650,3
20231122,143700,129239250,27650,27650,27650,27650,5
20231122,143600,129101000,27700,27700,27700,27700,2
20231122,143500,129045600,27700,27700,27700,27650,9
20231122,143400,128796400,27700,27700,27700,27700,40
20231122,143300,127688400,27750,27750,27750,27750,1
20231122,143200,127660650,27700,27700,27700,27700,0
20231122,143100,127660650,27700,27700,27700,27700,0
20231122,143000,127660650,27700,27700,27700,27700,0
20231122,142900,127660650,27700,27700,27700,27700,0
20231122,142800,127660650,27700,27700,27700,27700,1
20231122,142700,127632950,27700,27700,27700,27700,2
20231122,142600,127577550,27700,27700,27700,27700,5
20231122,142500,127439050,27700,27700,27700,27700,29
20231122,142400,126635750,27750,27750,27750,27750,0
20231122,142300,126635750,27750,27750,27750,27750,0
20231122,142200,126635750,27750,27750,27750,27750,0
20231122,142100,126635750,27750,27750,27750,27750,0
20231122,142000,126635750,27750,27750,27750,27750,1
20231122,141900,126608000,27700,27700,27700,27700,0
20231122,141800,126608000,27700,27700,27700,27700,0
20231122,141700,126608000,27700,27700,27700,27700,0
20231122,141600,126608000,27700,27700,27700,27700,0
20231122,141500,126608000,27700,27700,27700,27700,0
20231122,141400,126608000,27700,27700,27700,27700,2
20231122,141300,126552600,27700,27700,27700,27700,0
20231122,141200,126552600,27700,27700,27700,27700,0
20231122,141100,126552600,27700,27700,27700,27700,0
20231122,141000,126552600,27700,27750,27750,27700,4
20231122,140900,126441650,27750,27750,27750,27750,1
20231122,140800,126413900,27700,27700,27700,27700,0
20231122,140700,126413900,27700,27700,27700,27700,1
20231122,140600,126386200,27700,27700,27700,27700,1
20231122,140500,126358500,27750,27750,27750,27750,0
20231122,140400,126358500,27750,27750,27750,27750,0
20231122,140300,126358500,27750,27750,27750,27750,6
20231122,140200,126192000,27700,27700,27700,27700,0
20231122,140100,126192000,27700,27700,27700,27700,0
20231122,140000,126192000,27700,27700,27700,27700,2
20231122,135900,126136600,27650,27650,27650,27650,0
20231122,135800,126136600,27650,27650,27650,27650,1
20231122,135700,126108950,27650,27650,27650,27650,1
20231122,135600,126081300,27650,27650,27650,27650,4
20231122,135500,125970700,27650,27650,27650,27650,2
20231122,135400,125915400,27650,27650,27650,27650,11
20231122,135300,125611250,27650,27650,27650,27650,21
20231122,135200,125030600,27650,27650,27650,27650,1
20231122,135100,125002950,27650,27650,27650,27650,32
20231122,135000,124118150,27700,27650,27700,27650,117
20231122,134900,120877900,27650,27700,27700,27650,91
20231122,134800,118357300,27700,27700,27700,27700,3
20231122,134700,118274200,27700,27700,27700,27700,3
20231122,134600,118191100,27700,27700,27700,27700,13
20231122,134500,117831000,27700,27650,27700,27650,10
20231122,134400,117554050,27700,27700,27700,27700,7
20231122,134300,117360150,27700,27700,27700,27700,18
20231122,134200,116861550,27700,27700,27700,27700,11
20231122,134100,116556850,27700,27700,27700,27700,31
20231122,134000,115698150,27700,27700,27700,27700,10
20231122,133900,115421150,27700,27750,27750,27700,198
20231122,133800,109936500,27750,27700,27750,27700,63
20231122,133700,108188400,27700,27750,27750,27700,17
20231122,133600,107717100,27700,27750,27750,27700,20
20231122,133500,107162800,27700,27700,27700,27700,8
20231122,133400,106941200,27700,27700,27700,27700,19
20231122,133300,106414900,27700,27700,27700,27700,2
20231122,133200,106359500,27700,27700,27700,27700,7
20231122,133100,106165600,27700,27700,27700,27700,25
20231122,133000,105473100,27700,27700,27700,27700,9
20231122,132900,105223800,27700,27700,27700,27700,19
20231122,132800,104697500,27700,27700,27700,27700,15
20231122,132700,104282000,27700,27700,27700,27700,11
20231122,132600,103977300,27700,27700,27700,27700,18
20231122,132500,103478700,27700,27700,27700,27700,206
20231122,132400,97772500,27700,27700,27700,27700,208
20231122,132300,92010900,27750,27750,27750,27750,0
20231122,132200,92010900,27750,27750,27750,27750,0
20231122,132100,92010900,27750,27750,27750,27750,0
20231122,132000,92010900,27750,27750,27750,27750,6
20231122,131900,91844400,27700,27700,27700,27700,0
20231122,131800,91844400,27700,27700,27700,27700,0
20231122,131700,91844400,27700,27700,27700,27700,0
20231122,131600,91844400,27700,27700,27700,27700,0
20231122,131500,91844400,27700,27700,27700,27700,0
20231122,131400,91844400,27700,27700,27700,27700,2
20231122,131300,91789000,27700,27700,27700,27700,0
20231122,131200,91789000,27700,27700,27700,27700,2
20231122,131100,91733600,27700,27700,27700,27700,9
20231122,131000,91484300,27700,27700,27700,27700,1
20231122,130900,91456600,27700,27700,27700,27700,16
20231122,130800,91013400,27750,27750,27750,27750,4
20231122,130700,90902400,27750,27750,27750,27750,81
20231122,130600,88654650,27750,27750,27750,27750,0
20231122,130500,88654650,27750,27750,27750,27750,0
20231122,130400,88654650,27750,27750,27750,27750,0
20231122,130300,88654650,27750,27750,27750,27750,0
20231122,130200,88654650,27750,27750,27750,27750,0
20231122,130100,88654650,27750,27750,27750,27750,0
20231122,130000,88654650,27750,27750,27750,27750,0
20231122,125900,88654650,27750,27750,27750,27750,0
20231122,125800,88654650,27750,27750,27750,27750,0
20231122,125700,88654650,27750,27750,27750,27750,0
20231122,125600,88654650,27750,27750,27750,27750,0
20231122,125500,88654650,27750,27750,27750,27750,0
20231122,125400,88654650,27750,27750,27750,27750,0
20231122,125300,88654650,27750,27750,27750,27750,0
20231122,125200,88654650,27750,27750,27750,27750,11
20231122,125100,88349400,27700,27700,27700,27700,0
20231122,125000,88349400,27700,27700,27700,27700,0
20231122,124900,88349400,27700,27700,27700,27700,1
20231122,124800,88321700,27700,27700,27700,27700,3
20231122,124700,88238600,27700,27700,27700,27700,7
20231122,124600,88044700,27700,27700,27700,27700,6
20231122,124500,87878500,27700,27700,27700,27700,10
20231122,124400,87601500,27700,27700,27700,27700,10
20231122,124300,87324500,27700,27700,27700,27700,11
20231122,124200,87019800,27700,27700,27700,27700,19
20231122,124100,86493500,27750,27750,27750,27750,10
20231122,124000,86216000,27750,27750,27750,27750,178
20231122,123900,81276500,27750,27750,27750,27750,13
20231122,123800,80915750,27750,27750,27750,27750,6
20231122,123700,80749250,27700,27700,27700,27700,1
20231122,123600,80721550,27700,27750,27750,27700,2
20231122,123500,80666100,27750,27750,27750,27750,0
20231122,123400,80666100,27750,27750,27750,27750,0
20231122,123300,80666100,27750,27750,27750,27750,0
20231122,123200,80666100,27750,27750,27750,27750,0
20231122,123100,80666100,27750,27750,27750,27750,0
20231122,123000,80666100,27750,27750,27750,27750,0
20231122,122900,80666100,27750,27750,27750,27750,0
20231122,122800,80666100,27750,27750,27750,27750,0
20231122,122700,80666100,27750,27750,27750,27750,0
20231122,122600,80666100,27750,27750,27750,27750,0
20231122,122500,80666100,27750,27750,27750,27750,0
20231122,122400,80666100,27750,27750,27750,27750,0
20231122,122300,80666100,27750,27750,27750,27750,0
20231122,122200,80666100,27750,27750,27750,27750,0
20231122,122100,80666100,27750,27750,27750,27750,0
20231122,122000,80666100,27750,27750,27750,27750,0
20231122,121900,80666100,27750,27750,27750,27750,0
20231122,121800,80666100,27750,27700,27750,27700,4
20231122,121700,80555250,27700,27750,27750,27700,8
20231122,121600,80333300,27700,27700,27700,27700,0
20231122,121500,80333300,27700,27700,27700,27700,0
20231122,121400,80333300,27700,27700,27700,27700,0
20231122,121300,80333300,27700,27700,27700,27700,0
20231122,121200,80333300,27700,27700,27700,27700,0
20231122,121100,80333300,27700,27700,27700,27700,0
20231122,121000,80333300,27700,27700,27700,27700,0
20231122,120900,80333300,27700,27700,27700,27700,0
20231122,120800,80333300,27700,27700,27700,27700,0
20231122,120700,80333300,27700,27700,27700,27700,0
20231122,120600,80333300,27700,27700,27700,27700,0
20231122,120500,80333300,27700,27700,27700,27700,0
20231122,120400,80333300,27700,27700,27700,27700,0
20231122,120300,80333300,27700,27700,27700,27700,0
20231122,120200,80333300,27700,27700,27700,27700,0
20231122,120100,80333300,27700,27700,27700,27700,0
20231122,120000,80333300,27700,27700,27700,27700,2
20231122,115900,80277900,27750,27750,27750,27750,10
20231122,115800,80000400,27750,27750,27750,27750,0
20231122,115700,80000400,27750,27750,27750,27750,0
20231122,115600,80000400,27750,27750,27750,27750,0
20231122,115500,80000400,27750,27750,27750,27750,0
20231122,115400,80000400,27750,27750,27750,27750,0
20231122,115300,80000400,27750,27750,27750,27750,1
20231122,115200,79972650,27700,27700,27700,27700,0
20231122,115100,79972650,27700,27700,27700,27700,0
20231122,115000,79972650,27700,27700,27700,27700,3
20231122,114900,79889550,27750,27750,27750,27750,1
20231122,114800,79861800,27700,27700,27700,27700,1
20231122,114700,79834100,27700,27750,27750,27700,9
20231122,114600,79584400,27700,27700,27700,27700,0
20231122,114500,79584400,27700,27700,27700,27700,0
20231122,114400,79584400,27700,27700,27700,27700,0
20231122,114300,79584400,27700,27700,27700,27700,0
20231122,114200,79584400,27700,27700,27700,27700,0
20231122,114100,79584400,27700,27700,27700,27700,0
20231122,114000,79584400,27700,27700,27700,27700,0
20231122,113900,79584400,27700,27700,27700,27700,2
20231122,113800,79529000,27700,27700,27700,27700,1
20231122,113700,79501300,27700,27700,27700,27700,2
20231122,113600,79445900,27700,27700,27700,27700,2
20231122,113500,79390500,27700,27700,27700,27700,0
20231122,113400,79390500,27700,27700,27700,27700,2
20231122,113300,79335100,27700,27700,27700,27700,2
20231122,113200,79279700,27700,27650,27700,27650,2
20231122,113100,79224350,27650,27650,27650,27650,2
20231122,113000,79169050,27700,27650,27700,27650,2
20231122,112900,79113700,27650,27650,27650,27650,0
20231122,112800,79113700,27650,27650,27650,27650,3
20231122,112700,79030750,27650,27650,27650,27650,1
20231122,112600,79003100,27650,27650,27650,27650,1
20231122,112500,78975450,27650,27650,27650,27650,1
20231122,112400,78947800,27650,27650,27650,27650,3
20231122,112300,78864850,27650,27650,27650,27650,0
20231122,112200,78864850,27650,27650,27650,27650,0
20231122,112100,78864850,27650,27650,27650,27650,3
20231122,112000,78781900,27650,27650,27650,27650,1
20231122,111900,78754250,27650,27650,27650,27650,2
20231122,111800,78698950,27700,27700,27700,27700,2
20231122,111700,78643550,27700,27700,27700,27700,2
20231122,111600,78588150,27650,27650,27650,27650,6
20231122,111500,78422250,27650,27650,27650,27650,2
20231122,111400,78366950,27650,27650,27650,27650,1
20231122,111300,78339300,27650,27650,27650,27650,9
20231122,111200,78090450,27650,27650,27650,27650,1
20231122,111100,78062800,27650,27650,27650,27650,10
20231122,111000,77786300,27650,27650,27650,27650,5
20231122,110900,77648050,27650,27650,27650,27650,8
20231122,110800,77426850,27650,27650,27650,27650,4
20231122,110700,77316250,27650,27650,27650,27650,4
20231122,110600,77205650,27650,27650,27650,27650,14
20231122,110500,76818550,27650,27650,27650,27650,2
20231122,110400,76763250,27650,27650,27650,27650,11
20231122,110300,76459100,27650,27650,27650,27650,8
20231122,110200,76237900,27650,27650,27650,27650,0
20231122,110100,76237900,27650,27650,27650,27650,13
20231122,110000,75878450,27650,27650,27650,27650,8
20231122,105900,75657250,27650,27650,27650,27650,6
20231122,105800,75491350,27650,27650,27650,27650,8
20231122,105700,75270150,27650,27650,27650,27650,5
20231122,105600,75131900,27650,27650,27650,27650,12
20231122,105500,74800100,27650,27650,27650,27650,2
20231122,105400,74744800,27700,27650,27700,27650,121
20231122,105300,71393700,27700,27650,27700,27650,7
20231122,105200,71200100,27650,27650,27650,27650,2
20231122,105100,71144800,27650,27650,27650,27650,13
20231122,105000,70785350,27650,27650,27650,27650,6
20231122,104900,70619450,27650,27650,27650,27650,8
20231122,104800,70398250,27650,27650,27650,27650,7
20231122,104700,70204700,27650,27650,27650,27650,3
20231122,104600,70121750,27650,27650,27650,27650,11
20231122,104500,69817600,27650,27650,27650,27650,7
20231122,104400,69624050,27650,27650,27650,27650,9
20231122,104300,69375200,27650,27650,27650,27650,9
20231122,104200,69126350,27650,27650,27650,27650,8
20231122,104100,68905150,27650,27650,27650,27650,5
20231122,104000,68766900,27650,27650,27650,27650,9
20231122,103900,68518050,27650,27650,27650,27650,8
20231122,103800,68296850,27650,27650,27650,27650,5
20231122,103700,68158600,27650,27650,27650,27650,11
20231122,103600,67854450,27650,27650,27650,27650,5
20231122,103500,67716200,27650,27650,27650,27650,5
20231122,103400,67577950,27650,27650,27650,27650,13
20231122,103300,67218500,27650,27650,27650,27650,7
20231122,103200,67024950,27650,27650,27650,27650,20
20231122,103100,66471950,27650,27700,27700,27650,94
20231122,103000,63868350,27700,27700,27700,27700,7
20231122,102900,63674450,27700,27700,27700,27700,7
20231122,102800,63480550,27700,27700,27700,27700,9
20231122,102700,63231250,27700,27700,27700,27700,10
20231122,102600,62954250,27700,27700,27700,27700,83
20231122,102500,60655150,27700,27700,27700,27700,8
20231122,102400,60433550,27700,27700,27700,27700,10
20231122,102300,60156550,27700,27700,27700,27700,203
20231122,102200,54533450,27700,27700,27700,27700,12
20231122,102100,54201050,27700,27700,27700,27700,6
20231122,102000,54034850,27700,27700,27700,27700,28
20231122,101900,53259250,27700,27700,27700,27700,7
20231122,101800,53065350,27750,27700,27750,27700,10
20231122,101700,52788100,27700,27700,27700,27700,10
20231122,101600,52511100,27700,27700,27700,27700,3
20231122,101500,52428000,27700,27700,27700,27700,5
20231122,101400,52289500,27700,27700,27700,27700,10
20231122,101300,52012500,27700,27700,27700,27700,3
20231122,101200,51929400,27750,27700,27750,27700,10
20231122,101100,51652350,27700,27700,27700,27700,6
20231122,101000,51486150,27700,27700,27700,27700,9
20231122,100900,51236850,27700,27700,27700,27700,3
20231122,100800,51153750,27700,27700,27700,27700,6
20231122,100700,50987550,27700,27700,27700,27700,12
20231122,100600,50655150,27700,27700,27700,27700,1
20231122,100500,50627450,27700,27700,27700,27700,12
20231122,100400,50295050,27700,27700,27700,27700,3
20231122,100300,50211950,27700,27700,27700,27700,3
20231122,100200,50128850,27700,27700,27700,27700,12
20231122,100100,49796450,27700,27700,27700,27700,6
20231122,100000,49630250,27700,27750,27750,27700,9
20231122,095900,49380900,27700,27750,27750,27700,34
20231122,095800,48437600,27700,27700,27700,27700,90
20231122,095700,45944600,27700,27700,27700,27700,12
20231122,095600,45612200,27700,27700,27700,27700,0
20231122,095500,45612200,27700,27700,27700,27700,11
20231122,095400,45307500,27700,27700,27700,27700,4
20231122,095300,45196700,27700,27700,27700,27700,2
20231122,095200,45141300,27700,27700,27700,27700,11
20231122,095100,44836600,27700,27700,27700,27700,4
20231122,095000,44725800,27700,27700,27700,27700,8
20231122,094900,44504200,27700,27700,27700,27700,3
20231122,094800,44421100,27700,27700,27700,27700,6
20231122,094700,44254900,27700,27700,27700,27700,8
20231122,094600,44033300,27700,27750,27750,27700,43
20231122,094500,42840200,27700,27700,27700,27700,12
20231122,094400,42507800,27750,27700,27750,27700,4
20231122,094300,42396950,27700,27700,27700,27700,8
20231122,094200,42175350,27700,27700,27700,27700,6
20231122,094100,42009150,27700,27700,27700,27700,3
20231122,094000,41926050,27700,27700,27700,27700,8
20231122,093900,41704450,27700,27750,27750,27700,5
20231122,093800,41565900,27700,27700,27700,27700,12
20231122,093700,41233500,27700,27700,27700,27700,2
20231122,093600,41178100,27700,27700,27700,27700,4
20231122,093500,41067300,27700,27700,27700,27700,8
20231122,093400,40845700,27750,27700,27750,27700,7
20231122,093300,40651750,27750,27700,27750,27700,7
20231122,093200,40457800,27700,27750,27750,27700,4
20231122,093100,40346950,27750,27750,27750,27750,4
20231122,093000,40235950,27750,27750,27750,27750,29
20231122,092900,39431200,27750,27750,27750,27750,5
20231122,092800,39292450,27750,27750,27750,27750,4
20231122,092700,39181450,27750,27750,27750,27750,4
20231122,092600,39070450,27750,27750,27750,27750,6
20231122,092500,38903950,27750,27750,27750,27750,133
20231122,092400,35213200,27750,27750,27750,27750,10
20231122,092300,34935700,27750,27750,27750,27750,1
20231122,092200,34907950,27750,27750,27750,27750,4
20231122,092100,34796950,27750,27750,27750,27750,8
20231122,092000,34574950,27750,27750,27750,27750,3
20231122,091900,34491700,27750,27750,27750,27750,6
20231122,091800,34325200,27800,27800,27800,27800,5
20231122,091700,34186200,27750,27750,27850,27750,20
20231122,091600,33630650,27800,27800,27800,27800,160
20231122,091500,29182650,27750,27700,27750,27700,12
20231122,091400,28849900,27700,27700,27700,27700,6
20231122,091300,28683700,27750,27750,27750,27750,1
20231122,091200,28655950,27750,27750,27750,27750,9
20231122,091100,28406200,27750,27750,27750,27750,3
20231122,091000,28322950,27800,27800,27800,27800,96
20231122,090900,25654150,27800,27800,27800,27800,6
20231122,090800,25487350,27800,27850,27850,27800,4
20231122,090700,25376100,27800,27800,27800,27800,2
20231122,090600,25320500,27800,27800,27800,27800,0
20231122,090500,25320500,27800,27850,27850,27800,249
20231122,090400,18391300,27800,27800,27800,27800,0
20231122,090300,18391300,27800,27800,27800,27800,0
20231122,090200,18391300,27800,27800,27800,27800,50
20231122,090100,17001300,27800,27650,27800,27650,496
20231122,090000,3242600,27700,27800,27800,27700,117