KissMeData/067280/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194300,99619850,29700,29700,29700,29700,203
20241122,194200,99619850,29700,29700,29700,29700,0
20241122,194100,99619850,29700,29700,29700,29700,0
20241122,194000,99619850,29700,29700,29700,29700,0
20241122,193900,99619850,29700,29700,29700,29700,0
20241122,193800,99619850,29700,29700,29700,29700,0
20241122,193700,99619850,29700,29700,29700,29700,0
20241122,193600,99619850,29700,29700,29700,29700,0
20241122,193500,99619850,29700,29700,29700,29700,0
20241122,193400,99619850,29700,29700,29700,29700,0
20241122,193300,99619850,29700,29700,29700,29700,0
20241122,193200,99619850,29700,29700,29700,29700,0
20241122,193100,99619850,29700,29700,29700,29700,0
20241122,193000,99619850,29700,29700,29700,29700,0
20241122,192900,99619850,29700,29700,29700,29700,0
20241122,192800,99619850,29700,29700,29700,29700,0
20241122,192700,99619850,29700,29700,29700,29700,0
20241122,192600,99619850,29700,29700,29700,29700,0
20241122,192500,99619850,29700,29700,29700,29700,0
20241122,192400,99619850,29700,29700,29700,29700,0
20241122,192300,99619850,29700,29700,29700,29700,0
20241122,192200,99619850,29700,29700,29700,29700,0
20241122,192100,99619850,29700,29700,29700,29700,0
20241122,192000,99619850,29700,29700,29700,29700,0
20241122,191900,99619850,29700,29700,29700,29700,0
20241122,191800,99619850,29700,29700,29700,29700,0
20241122,191700,99619850,29700,29700,29700,29700,0
20241122,191600,99619850,29700,29700,29700,29700,0
20241122,191500,99619850,29700,29700,29700,29700,0
20241122,191400,99619850,29700,29700,29700,29700,0
20241122,191300,99619850,29700,29700,29700,29700,203
20241122,191200,99619850,29700,29700,29700,29700,0
20241122,191100,99619850,29700,29700,29700,29700,0
20241122,191000,99619850,29700,29700,29700,29700,0
20241122,190900,99619850,29700,29700,29700,29700,0
20241122,190800,99619850,29700,29700,29700,29700,0
20241122,190700,99619850,29700,29700,29700,29700,0
20241122,190600,99619850,29700,29700,29700,29700,0
20241122,190500,99619850,29700,29700,29700,29700,0
20241122,190400,99619850,29700,29700,29700,29700,0
20241122,190300,99619850,29700,29700,29700,29700,0
20241122,190200,99619850,29700,29700,29700,29700,0
20241122,190100,99619850,29700,29700,29700,29700,0
20241122,190000,99619850,29700,29700,29700,29700,0
20241122,185900,99619850,29700,29700,29700,29700,0
20241122,185800,99619850,29700,29700,29700,29700,0
20241122,185700,99619850,29700,29700,29700,29700,0
20241122,185600,99619850,29700,29700,29700,29700,0
20241122,185500,99619850,29700,29700,29700,29700,0
20241122,185400,99619850,29700,29700,29700,29700,0
20241122,185300,99619850,29700,29700,29700,29700,0
20241122,185200,99619850,29700,29700,29700,29700,0
20241122,185100,99619850,29700,29700,29700,29700,0
20241122,185000,99619850,29700,29700,29700,29700,0
20241122,184900,99619850,29700,29700,29700,29700,0
20241122,184800,99619850,29700,29700,29700,29700,0
20241122,184700,99619850,29700,29700,29700,29700,0
20241122,184600,99619850,29700,29700,29700,29700,0
20241122,184500,99619850,29700,29700,29700,29700,0
20241122,184400,99619850,29700,29700,29700,29700,0
20241122,184300,99619850,29700,29700,29700,29700,203
20241122,184200,99619850,29700,29700,29700,29700,0
20241122,184100,99619850,29700,29700,29700,29700,0
20241122,184000,99619850,29700,29700,29700,29700,0
20241122,183900,99619850,29700,29700,29700,29700,0
20241122,183800,99619850,29700,29700,29700,29700,0
20241122,183700,99619850,29700,29700,29700,29700,0
20241122,183600,99619850,29700,29700,29700,29700,0
20241122,183500,99619850,29700,29700,29700,29700,0
20241122,183400,99619850,29700,29700,29700,29700,0
20241122,183300,99619850,29700,29700,29700,29700,0
20241122,183200,99619850,29700,29700,29700,29700,0
20241122,183100,99619850,29700,29700,29700,29700,0
20241122,183000,99619850,29700,29700,29700,29700,0
20241122,182900,99619850,29700,29700,29700,29700,0
20241122,182800,99619850,29700,29700,29700,29700,0
20241122,182700,99619850,29700,29700,29700,29700,0
20241122,182600,99619850,29700,29700,29700,29700,0
20241122,182500,99619850,29700,29700,29700,29700,0
20241122,182400,99619850,29700,29700,29700,29700,0
20241122,182300,99619850,29700,29700,29700,29700,0
20241122,182200,99619850,29700,29700,29700,29700,0
20241122,182100,99619850,29700,29700,29700,29700,0
20241122,182000,99619850,29700,29700,29700,29700,0
20241122,181900,99619850,29700,29700,29700,29700,0
20241122,181800,99619850,29700,29700,29700,29700,0
20241122,181700,99619850,29700,29700,29700,29700,0
20241122,181600,99619850,29700,29700,29700,29700,0
20241122,181500,99619850,29700,29700,29700,29700,0
20241122,181400,99619850,29700,29700,29700,29700,0
20241122,181300,99619850,29700,29700,29700,29700,203
20241122,181200,99619850,29700,29700,29700,29700,0
20241122,181100,99619850,29700,29700,29700,29700,0
20241122,181000,99619850,29700,29700,29700,29700,0
20241122,180900,99619850,29700,29700,29700,29700,0
20241122,180800,99619850,29700,29700,29700,29700,0
20241122,180700,99619850,29700,29700,29700,29700,0
20241122,180600,99619850,29700,29700,29700,29700,0
20241122,180500,99619850,29700,29700,29700,29700,0
20241122,180400,99619850,29700,29700,29700,29700,0
20241122,180300,99619850,29700,29700,29700,29700,0
20241122,180200,99619850,29700,29700,29700,29700,0
20241122,180100,99619850,29700,29700,29700,29700,0
20241122,180000,99619850,29700,29700,29700,29700,0
20241122,175900,99619850,29700,29700,29700,29700,0
20241122,175800,99619850,29700,29700,29700,29700,0
20241122,175700,99619850,29700,29700,29700,29700,0
20241122,175600,99619850,29700,29700,29700,29700,0
20241122,175500,99619850,29700,29700,29700,29700,0
20241122,175400,99619850,29700,29700,29700,29700,0
20241122,175300,99619850,29700,29700,29700,29700,0
20241122,175200,99619850,29700,29700,29700,29700,0
20241122,175100,99619850,29700,29700,29700,29700,0
20241122,175000,99619850,29700,29700,29700,29700,0
20241122,174900,99619850,29700,29700,29700,29700,0
20241122,174800,99619850,29700,29700,29700,29700,0
20241122,174700,99619850,29700,29700,29700,29700,0
20241122,174600,99619850,29700,29700,29700,29700,0
20241122,174500,99619850,29700,29700,29700,29700,0
20241122,174400,99619850,29700,29700,29700,29700,0
20241122,174300,99619850,29700,29700,29700,29700,203
20241122,174200,99619850,29700,29700,29700,29700,0
20241122,174100,99619850,29700,29700,29700,29700,0
20241122,174000,99619850,29700,29700,29700,29700,0
20241122,173900,99619850,29700,29700,29700,29700,0
20241122,173800,99619850,29700,29700,29700,29700,0
20241122,173700,99619850,29700,29700,29700,29700,0
20241122,173600,99619850,29700,29700,29700,29700,0
20241122,173500,99619850,29700,29700,29700,29700,0
20241122,173400,99619850,29700,29700,29700,29700,0
20241122,173300,99619850,29700,29700,29700,29700,0
20241122,173200,99619850,29700,29700,29700,29700,0
20241122,173100,99619850,29700,29700,29700,29700,0
20241122,173000,99619850,29700,29700,29700,29700,0
20241122,172900,99619850,29700,29700,29700,29700,0
20241122,172800,99619850,29700,29700,29700,29700,0
20241122,172700,99619850,29700,29700,29700,29700,0
20241122,172600,99619850,29700,29700,29700,29700,0
20241122,172500,99619850,29700,29700,29700,29700,0
20241122,172400,99619850,29700,29700,29700,29700,0
20241122,172300,99619850,29700,29700,29700,29700,0
20241122,172200,99619850,29700,29700,29700,29700,0
20241122,172100,99619850,29700,29700,29700,29700,0
20241122,172000,99619850,29700,29700,29700,29700,0
20241122,171900,99619850,29700,29700,29700,29700,0
20241122,171800,99619850,29700,29700,29700,29700,0
20241122,171700,99619850,29700,29700,29700,29700,0
20241122,171600,99619850,29700,29700,29700,29700,0
20241122,171500,99619850,29700,29700,29700,29700,0
20241122,171400,99619850,29700,29700,29700,29700,0
20241122,171300,99619850,29700,29700,29700,29700,203
20241122,171200,99619850,29700,29700,29700,29700,0
20241122,171100,99619850,29700,29700,29700,29700,0
20241122,171000,99619850,29700,29700,29700,29700,0
20241122,170900,99619850,29700,29700,29700,29700,0
20241122,170800,99619850,29700,29700,29700,29700,0
20241122,170700,99619850,29700,29700,29700,29700,0
20241122,170600,99619850,29700,29700,29700,29700,0
20241122,170500,99619850,29700,29700,29700,29700,0
20241122,170400,99619850,29700,29700,29700,29700,0
20241122,170300,99619850,29700,29700,29700,29700,0
20241122,170200,99619850,29700,29700,29700,29700,0
20241122,170100,99619850,29700,29700,29700,29700,0
20241122,170000,99619850,29700,29700,29700,29700,0
20241122,165900,99619850,29700,29700,29700,29700,0
20241122,165800,99619850,29700,29700,29700,29700,0
20241122,165700,99619850,29700,29700,29700,29700,0
20241122,165600,99619850,29700,29700,29700,29700,0
20241122,165500,99619850,29700,29700,29700,29700,0
20241122,165400,99619850,29700,29700,29700,29700,0
20241122,165300,99619850,29700,29700,29700,29700,0
20241122,165200,99619850,29700,29700,29700,29700,0
20241122,165100,99619850,29700,29700,29700,29700,0
20241122,165000,99619850,29700,29700,29700,29700,0
20241122,164900,99619850,29700,29700,29700,29700,0
20241122,164800,99619850,29700,29700,29700,29700,0
20241122,164700,99619850,29700,29700,29700,29700,0
20241122,164600,99619850,29700,29700,29700,29700,0
20241122,164500,99619850,29700,29700,29700,29700,0
20241122,164400,99619850,29700,29700,29700,29700,0
20241122,164300,99619850,29700,29700,29700,29700,203
20241122,164200,99619850,29700,29700,29700,29700,0
20241122,164100,99619850,29700,29700,29700,29700,0
20241122,164000,99619850,29700,29700,29700,29700,0
20241122,163900,99619850,29700,29700,29700,29700,0
20241122,163800,99619850,29700,29700,29700,29700,0
20241122,163700,99619850,29700,29700,29700,29700,0
20241122,163600,99619850,29700,29700,29700,29700,0
20241122,163500,99619850,29700,29700,29700,29700,0
20241122,163400,99619850,29700,29700,29700,29700,0
20241122,163300,99619850,29700,29700,29700,29700,0
20241122,163200,99619850,29700,29700,29700,29700,0
20241122,163100,99619850,29700,29700,29700,29700,0
20241122,163000,99619850,29700,29700,29700,29700,0
20241122,162900,99619850,29700,29700,29700,29700,0
20241122,162800,99619850,29700,29700,29700,29700,0
20241122,162700,99619850,29700,29700,29700,29700,0
20241122,162600,99619850,29700,29700,29700,29700,0
20241122,162500,99619850,29700,29700,29700,29700,0
20241122,162400,99619850,29700,29700,29700,29700,0
20241122,162300,99619850,29700,29700,29700,29700,0
20241122,162200,99619850,29700,29700,29700,29700,0
20241122,162100,99619850,29700,29700,29700,29700,0
20241122,162000,99619850,29700,29700,29700,29700,0
20241122,161900,99619850,29700,29700,29700,29700,0
20241122,161800,99619850,29700,29700,29700,29700,0
20241122,161700,99619850,29700,29700,29700,29700,0
20241122,161600,99619850,29700,29700,29700,29700,0
20241122,161500,99619850,29700,29700,29700,29700,0
20241122,161400,99619850,29700,29700,29700,29700,0
20241122,161300,99619850,29700,29700,29700,29700,203
20241122,161200,99619850,29700,29700,29700,29700,0
20241122,161100,99619850,29700,29700,29700,29700,0
20241122,161000,99619850,29700,29700,29700,29700,0
20241122,160900,99619850,29700,29700,29700,29700,0
20241122,160800,99619850,29700,29700,29700,29700,0
20241122,160700,99619850,29700,29700,29700,29700,0
20241122,160600,99619850,29700,29700,29700,29700,0
20241122,160500,99619850,29700,29700,29700,29700,0
20241122,160400,99619850,29700,29700,29700,29700,0
20241122,160300,99619850,29700,29700,29700,29700,0
20241122,160200,99619850,29700,29700,29700,29700,0
20241122,160100,99619850,29700,29700,29700,29700,0
20241122,160000,99619850,29700,29700,29700,29700,0
20241122,155900,99619850,29700,29700,29700,29700,0
20241122,155800,99619850,29700,29700,29700,29700,0
20241122,155700,99619850,29700,29700,29700,29700,0
20241122,155600,99619850,29700,29700,29700,29700,0
20241122,155500,99619850,29700,29700,29700,29700,0
20241122,155400,99619850,29700,29700,29700,29700,0
20241122,155300,99619850,29700,29700,29700,29700,0
20241122,155200,99619850,29700,29700,29700,29700,0
20241122,155100,99619850,29700,29700,29700,29700,0
20241122,155000,99619850,29700,29700,29700,29700,0
20241122,154900,99619850,29700,29700,29700,29700,0
20241122,154800,99619850,29700,29700,29700,29700,0
20241122,154700,99619850,29700,29700,29700,29700,0
20241122,154600,99619850,29700,29700,29700,29700,0
20241122,154500,99619850,29700,29700,29700,29700,0
20241122,154400,99619850,29700,29700,29700,29700,0
20241122,154300,99619850,29700,29700,29700,29700,203
20241122,154200,99619850,29700,29700,29700,29700,0
20241122,154100,99619850,29700,29700,29700,29700,0
20241122,154000,99619850,29700,29700,29700,29700,0
20241122,153900,99619850,29700,29700,29700,29700,0
20241122,153800,99619850,29700,29700,29700,29700,0
20241122,153700,99619850,29700,29700,29700,29700,0
20241122,153600,99619850,29700,29700,29700,29700,0
20241122,153500,99619850,29700,29700,29700,29700,0
20241122,153400,99619850,29700,29700,29700,29700,0
20241122,153300,99619850,29700,29700,29700,29700,0
20241122,153200,99619850,29700,29700,29700,29700,0
20241122,153100,99619850,29700,29700,29700,29700,0
20241122,153000,99619850,29700,29700,29700,29700,203
20241122,152900,93590750,29750,29750,29750,29750,0
20241122,152800,93590750,29750,29750,29750,29750,0
20241122,152700,93590750,29750,29750,29750,29750,0
20241122,152600,93590750,29750,29750,29750,29750,0
20241122,152500,93590750,29750,29750,29750,29750,0
20241122,152400,93590750,29750,29750,29750,29750,0
20241122,152300,93590750,29750,29750,29750,29750,0
20241122,152200,93590750,29750,29750,29750,29750,0
20241122,152100,93590750,29750,29750,29750,29750,0
20241122,152000,93590750,29750,29750,29750,29750,0
20241122,151900,93590750,29750,29600,29750,29600,43
20241122,151800,92317650,29750,29750,29750,29750,3
20241122,151700,92228400,29750,29750,29750,29750,27
20241122,151600,91425150,29800,29800,29800,29800,0
20241122,151500,91425150,29800,29800,29800,29800,0
20241122,151400,91425150,29800,29800,29800,29800,52
20241122,151300,89875550,29800,29800,29800,29800,0
20241122,151200,89875550,29800,29800,29800,29800,1
20241122,151100,89845750,29600,29600,29600,29600,0
20241122,151000,89845750,29600,29600,29600,29600,9
20241122,150900,89579350,29800,29800,29800,29800,0
20241122,150800,89579350,29800,29800,29800,29800,1
20241122,150700,89549550,29600,29600,29600,29600,17
20241122,150600,89046350,29800,29800,29800,29800,0
20241122,150500,89046350,29800,29800,29800,29800,0
20241122,150400,89046350,29800,29800,29800,29800,0
20241122,150300,89046350,29800,29800,29800,29800,0
20241122,150200,89046350,29800,29800,29800,29800,0
20241122,150100,89046350,29800,29800,29800,29800,0
20241122,150000,89046350,29800,29800,29800,29800,1
20241122,145900,89016550,29550,29550,29550,29550,0
20241122,145800,89016550,29550,29550,29550,29550,0
20241122,145700,89016550,29550,29550,29550,29550,0
20241122,145600,89016550,29550,29550,29550,29550,0
20241122,145500,89016550,29550,29550,29550,29550,0
20241122,145400,89016550,29550,29550,29550,29550,0
20241122,145300,89016550,29550,29550,29550,29550,0
20241122,145200,89016550,29550,29550,29550,29550,0
20241122,145100,89016550,29550,29550,29550,29550,0
20241122,145000,89016550,29550,29550,29550,29550,0
20241122,144900,89016550,29550,29600,29600,29550,53
20241122,144800,87449600,29800,29800,29800,29800,0
20241122,144700,87449600,29800,29800,29800,29800,0
20241122,144600,87449600,29800,29800,29800,29800,0
20241122,144500,87449600,29800,29800,29800,29800,0
20241122,144400,87449600,29800,29800,29800,29800,0
20241122,144300,87449600,29800,29800,29800,29800,0
20241122,144200,87449600,29800,29800,29800,29800,0
20241122,144100,87449600,29800,29650,29800,29650,31
20241122,144000,86530300,29850,29850,29850,29850,0
20241122,143900,86530300,29850,29850,29850,29850,0
20241122,143800,86530300,29850,29850,29850,29850,0
20241122,143700,86530300,29850,29850,29850,29850,0
20241122,143600,86530300,29850,29850,29850,29850,0
20241122,143500,86530300,29850,29450,29900,29450,613
20241122,143400,68320950,29450,29450,29450,29450,5
20241122,143300,68173700,29450,29450,29450,29450,0
20241122,143200,68173700,29450,29450,29450,29450,0
20241122,143100,68173700,29450,29450,29450,29450,0
20241122,143000,68173700,29450,29450,29450,29450,0
20241122,142900,68173700,29450,29450,29450,29450,0
20241122,142800,68173700,29450,29450,29450,29450,0
20241122,142700,68173700,29450,29450,29450,29450,1
20241122,142600,68144250,29350,29350,29350,29350,0
20241122,142500,68144250,29350,29350,29350,29350,0
20241122,142400,68144250,29350,29350,29350,29350,0
20241122,142300,68144250,29350,29350,29350,29350,0
20241122,142200,68144250,29350,29350,29350,29350,0
20241122,142100,68144250,29350,29350,29350,29350,0
20241122,142000,68144250,29350,29350,29350,29350,1
20241122,141900,68114900,29450,29450,29450,29450,0
20241122,141800,68114900,29450,29450,29450,29450,0
20241122,141700,68114900,29450,29450,29450,29450,0
20241122,141600,68114900,29450,29450,29450,29450,0
20241122,141500,68114900,29450,29450,29450,29450,0
20241122,141400,68114900,29450,29450,29450,29450,1
20241122,141300,68085450,29450,29450,29450,29450,0
20241122,141200,68085450,29450,29450,29450,29450,1
20241122,141100,68056000,29450,29450,29450,29450,0
20241122,141000,68056000,29450,29450,29450,29450,0
20241122,140900,68056000,29450,29450,29450,29450,0
20241122,140800,68056000,29450,29350,29450,29350,330
20241122,140700,58366350,29400,29400,29400,29400,1
20241122,140600,58336950,29400,29400,29400,29400,0
20241122,140500,58336950,29400,29400,29400,29400,0
20241122,140400,58336950,29400,29400,29400,29400,2
20241122,140300,58278150,29400,29400,29400,29400,0
20241122,140200,58278150,29400,29400,29400,29400,0
20241122,140100,58278150,29400,29450,29450,29400,5
20241122,140000,58131050,29450,29450,29450,29450,0
20241122,135900,58131050,29450,29450,29450,29450,0
20241122,135800,58131050,29450,29450,29450,29450,0
20241122,135700,58131050,29450,29450,29450,29450,0
20241122,135600,58131050,29450,29450,29450,29450,0
20241122,135500,58131050,29450,29450,29450,29450,0
20241122,135400,58131050,29450,29450,29450,29450,0
20241122,135300,58131050,29450,29450,29450,29450,0
20241122,135200,58131050,29450,29450,29450,29450,0
20241122,135100,58131050,29450,29450,29450,29450,0
20241122,135000,58131050,29450,29450,29450,29450,1
20241122,134900,58101600,29400,29400,29400,29400,0
20241122,134800,58101600,29400,29400,29400,29400,29
20241122,134700,57249000,29400,29400,29400,29400,0
20241122,134600,57249000,29400,29400,29400,29400,52
20241122,134500,55720200,29350,29350,29350,29350,0
20241122,134400,55720200,29350,29350,29350,29350,0
20241122,134300,55720200,29350,29350,29350,29350,0
20241122,134200,55720200,29350,29350,29350,29350,0
20241122,134100,55720200,29350,29350,29350,29350,56
20241122,134000,54076600,29350,29350,29350,29350,0
20241122,133900,54076600,29350,29350,29350,29350,0
20241122,133800,54076600,29350,29350,29350,29350,0
20241122,133700,54076600,29350,29350,29350,29350,44
20241122,133600,52785200,29400,29400,29400,29400,0
20241122,133500,52785200,29400,29300,29400,29300,278
20241122,133400,44629750,29350,29350,29350,29350,0
20241122,133300,44629750,29350,29350,29350,29350,0
20241122,133200,44629750,29350,29350,29350,29350,1
20241122,133100,44600400,29350,29350,29350,29300,155
20241122,133000,40051650,29350,29350,29350,29350,0
20241122,132900,40051650,29350,29350,29350,29350,154
20241122,132800,35531750,29400,29400,29400,29400,1
20241122,132700,35502350,29400,29400,29400,29400,0
20241122,132600,35502350,29400,29400,29400,29400,0
20241122,132500,35502350,29400,29350,29400,29350,111
20241122,132400,32242100,29350,29350,29350,29350,10
20241122,132300,31948600,29400,29400,29400,29400,0
20241122,132200,31948600,29400,29400,29400,29400,0
20241122,132100,31948600,29400,29400,29400,29400,5
20241122,132000,31801600,29400,29400,29400,29400,0
20241122,131900,31801600,29400,29400,29400,29400,0
20241122,131800,31801600,29400,29400,29400,29400,0
20241122,131700,31801600,29400,29400,29400,29400,0
20241122,131600,31801600,29400,29400,29400,29400,6
20241122,131500,31625200,29400,29400,29400,29400,0
20241122,131400,31625200,29400,29400,29400,29400,0
20241122,131300,31625200,29400,29400,29400,29400,0
20241122,131200,31625200,29400,29400,29400,29400,0
20241122,131100,31625200,29400,29400,29400,29400,0
20241122,131000,31625200,29400,29400,29400,29400,0
20241122,130900,31625200,29400,29400,29400,29400,0
20241122,130800,31625200,29400,29400,29400,29400,0
20241122,130700,31625200,29400,29400,29400,29400,0
20241122,130600,31625200,29400,29400,29400,29400,6
20241122,130500,31448800,29450,29450,29450,29450,0
20241122,130400,31448800,29450,29400,29450,29400,7
20241122,130300,31242950,29300,29350,29350,29300,4
20241122,130200,31125600,29400,29400,29400,29400,0
20241122,130100,31125600,29400,29400,29400,29350,173
20241122,130000,26046750,29400,29400,29400,29400,0
20241122,125900,26046750,29400,29400,29400,29400,18
20241122,125800,25517550,29400,29400,29400,29400,0
20241122,125700,25517550,29400,29450,29450,29400,86
20241122,125600,22988850,29500,29500,29500,29500,0
20241122,125500,22988850,29500,29500,29500,29500,0
20241122,125400,22988850,29500,29500,29500,29500,0
20241122,125300,22988850,29500,29500,29500,29500,0
20241122,125200,22988850,29500,29500,29500,29500,0
20241122,125100,22988850,29500,29500,29500,29500,0
20241122,125000,22988850,29500,29500,29500,29500,0
20241122,124900,22988850,29500,29500,29500,29500,0
20241122,124800,22988850,29500,29500,29500,29500,0
20241122,124700,22988850,29500,29500,29500,29500,0
20241122,124600,22988850,29500,29500,29500,29500,0
20241122,124500,22988850,29500,29500,29500,29500,0
20241122,124400,22988850,29500,29500,29500,29500,0
20241122,124300,22988850,29500,29500,29500,29500,0
20241122,124200,22988850,29500,29500,29500,29500,0
20241122,124100,22988850,29500,29500,29500,29500,4
20241122,124000,22870850,29500,29500,29500,29500,0
20241122,123900,22870850,29500,29500,29500,29500,0
20241122,123800,22870850,29500,29500,29500,29500,0
20241122,123700,22870850,29500,29500,29500,29500,0
20241122,123600,22870850,29500,29500,29500,29500,0
20241122,123500,22870850,29500,29500,29500,29500,0
20241122,123400,22870850,29500,29500,29500,29500,0
20241122,123300,22870850,29500,29500,29500,29500,0
20241122,123200,22870850,29500,29500,29500,29500,0
20241122,123100,22870850,29500,29500,29500,29500,5
20241122,123000,22723350,29500,29500,29500,29500,5
20241122,122900,22575850,29600,29600,29600,29600,0
20241122,122800,22575850,29600,29600,29600,29600,0
20241122,122700,22575850,29600,29600,29600,29600,0
20241122,122600,22575850,29600,29600,29600,29600,0
20241122,122500,22575850,29600,29600,29600,29600,0
20241122,122400,22575850,29600,29600,29600,29600,0
20241122,122300,22575850,29600,29600,29600,29600,0
20241122,122200,22575850,29600,29600,29600,29600,0
20241122,122100,22575850,29600,29600,29600,29600,0
20241122,122000,22575850,29600,29600,29600,29600,0
20241122,121900,22575850,29600,29600,29600,29600,0
20241122,121800,22575850,29600,29600,29600,29600,0
20241122,121700,22575850,29600,29600,29600,29600,0
20241122,121600,22575850,29600,29600,29600,29600,0
20241122,121500,22575850,29600,29600,29600,29600,0
20241122,121400,22575850,29600,29600,29600,29600,0
20241122,121300,22575850,29600,29600,29600,29600,0
20241122,121200,22575850,29600,29600,29600,29600,0
20241122,121100,22575850,29600,29600,29600,29600,0
20241122,121000,22575850,29600,29600,29600,29600,0
20241122,120900,22575850,29600,29600,29600,29600,0
20241122,120800,22575850,29600,29600,29600,29600,0
20241122,120700,22575850,29600,29600,29600,29600,0
20241122,120600,22575850,29600,29600,29600,29600,0
20241122,120500,22575850,29600,29600,29600,29600,0
20241122,120400,22575850,29600,29600,29600,29600,0
20241122,120300,22575850,29600,29600,29600,29600,0
20241122,120200,22575850,29600,29600,29600,29600,0
20241122,120100,22575850,29600,29600,29600,29600,0
20241122,120000,22575850,29600,29600,29600,29600,0
20241122,115900,22575850,29600,29600,29600,29600,0
20241122,115800,22575850,29600,29600,29600,29600,0
20241122,115700,22575850,29600,29550,29600,29550,19
20241122,115600,22013700,29550,29500,29550,29500,108
20241122,115500,18827300,29450,29450,29450,29450,1
20241122,115400,18797850,29500,29500,29500,29500,1
20241122,115300,18768350,29500,29500,29500,29500,13
20241122,115200,18384850,29550,29550,29550,29550,0
20241122,115100,18384850,29550,29550,29550,29550,0
20241122,115000,18384850,29550,29550,29550,29550,0
20241122,114900,18384850,29550,29550,29550,29550,0
20241122,114800,18384850,29550,29550,29550,29550,0
20241122,114700,18384850,29550,29550,29550,29550,0
20241122,114600,18384850,29550,29500,29550,29500,71
20241122,114500,16290100,29500,29500,29500,29500,0
20241122,114400,16290100,29500,29500,29500,29500,0
20241122,114300,16290100,29500,29500,29500,29500,0
20241122,114200,16290100,29500,29500,29500,29500,0
20241122,114100,16290100,29500,29500,29500,29500,3
20241122,114000,16201600,29500,29500,29500,29500,0
20241122,113900,16201600,29500,29500,29500,29500,7
20241122,113800,15995100,29500,29500,29500,29500,10
20241122,113700,15700100,29550,29550,29550,29550,2
20241122,113600,15641000,29550,29550,29550,29550,0
20241122,113500,15641000,29550,29500,29550,29500,30
20241122,113400,14755950,29600,29600,29600,29600,0
20241122,113300,14755950,29600,29600,29600,29600,0
20241122,113200,14755950,29600,29600,29600,29600,0
20241122,113100,14755950,29600,29600,29600,29600,0
20241122,113000,14755950,29600,29500,29600,29500,32
20241122,112900,13811650,29500,29500,29500,29500,4
20241122,112800,13693650,29450,29450,29450,29450,0
20241122,112700,13693650,29450,29450,29450,29450,0
20241122,112600,13693650,29450,29450,29450,29450,0
20241122,112500,13693650,29450,29450,29450,29450,7
20241122,112400,13487500,29500,29500,29500,29500,1
20241122,112300,13458000,29450,29450,29450,29400,29
20241122,112200,12604350,29450,29550,29550,29450,137
20241122,112100,8564550,29550,29550,29550,29550,0
20241122,112000,8564550,29550,29550,29550,29550,0
20241122,111900,8564550,29550,29550,29550,29550,0
20241122,111800,8564550,29550,29550,29550,29550,57
20241122,111700,6880200,29550,29550,29550,29550,0
20241122,111600,6880200,29550,29550,29550,29550,0
20241122,111500,6880200,29550,29600,29600,29550,43
20241122,111400,5607650,29650,29650,29650,29650,0
20241122,111300,5607650,29650,29650,29650,29650,0
20241122,111200,5607650,29650,29650,29650,29650,0
20241122,111100,5607650,29650,29650,29650,29650,0
20241122,111000,5607650,29650,29650,29650,29650,0
20241122,110900,5607650,29650,29650,29650,29650,1
20241122,110800,5578000,29600,29600,29600,29600,3
20241122,110700,5489200,29600,29600,29600,29600,0
20241122,110600,5489200,29600,29600,29600,29600,0
20241122,110500,5489200,29600,29600,29600,29600,0
20241122,110400,5489200,29600,29600,29600,29600,0
20241122,110300,5489200,29600,29600,29600,29600,0
20241122,110200,5489200,29600,29600,29600,29600,0
20241122,110100,5489200,29600,29600,29600,29600,0
20241122,110000,5489200,29600,29700,29700,29600,7
20241122,105900,5281900,29650,29650,29650,29650,0
20241122,105800,5281900,29650,29650,29650,29650,1
20241122,105700,5252250,29700,29700,29700,29700,0
20241122,105600,5252250,29700,29700,29700,29700,0
20241122,105500,5252250,29700,29700,29700,29700,0
20241122,105400,5252250,29700,29700,29700,29700,0
20241122,105300,5252250,29700,29700,29700,29700,0
20241122,105200,5252250,29700,29700,29700,29700,0
20241122,105100,5252250,29700,29700,29700,29700,0
20241122,105000,5252250,29700,29700,29700,29700,3
20241122,104900,5163150,29750,29750,29750,29750,0
20241122,104800,5163150,29750,29750,29750,29750,0
20241122,104700,5163150,29750,29750,29750,29750,0
20241122,104600,5163150,29750,29750,29750,29750,0
20241122,104500,5163150,29750,29750,29750,29750,0
20241122,104400,5163150,29750,29750,29750,29750,0
20241122,104300,5163150,29750,29750,29750,29750,0
20241122,104200,5163150,29750,29750,29750,29750,0
20241122,104100,5163150,29750,29750,29750,29750,1
20241122,104000,5133400,29750,29750,29750,29750,0
20241122,103900,5133400,29750,29750,29750,29750,0
20241122,103800,5133400,29750,29750,29750,29750,0
20241122,103700,5133400,29750,29750,29750,29750,0
20241122,103600,5133400,29750,29750,29750,29750,0
20241122,103500,5133400,29750,29750,29750,29750,0
20241122,103400,5133400,29750,29750,29750,29750,0
20241122,103300,5133400,29750,29750,29750,29750,1
20241122,103200,5103650,29600,29600,29600,29600,1
20241122,103100,5074050,29750,29750,29750,29750,0
20241122,103000,5074050,29750,29750,29750,29750,1
20241122,102900,5044300,29650,29700,29750,29650,8
20241122,102800,4806750,29700,29700,29700,29700,0
20241122,102700,4806750,29700,29700,29700,29700,0
20241122,102600,4806750,29700,29700,29700,29700,0
20241122,102500,4806750,29700,29700,29700,29700,0
20241122,102400,4806750,29700,29700,29700,29700,0
20241122,102300,4806750,29700,29700,29700,29700,0
20241122,102200,4806750,29700,29700,29700,29700,0
20241122,102100,4806750,29700,29700,29700,29700,0
20241122,102000,4806750,29700,29700,29700,29700,0
20241122,101900,4806750,29700,29700,29700,29700,0
20241122,101800,4806750,29700,29700,29700,29700,0
20241122,101700,4806750,29700,29700,29700,29700,0
20241122,101600,4806750,29700,29700,29700,29700,0
20241122,101500,4806750,29700,29700,29700,29700,0
20241122,101400,4806750,29700,29700,29700,29700,0
20241122,101300,4806750,29700,29700,29700,29700,0
20241122,101200,4806750,29700,29700,29700,29700,0
20241122,101100,4806750,29700,29700,29700,29700,0
20241122,101000,4806750,29700,29700,29700,29700,0
20241122,100900,4806750,29700,29700,29700,29700,0
20241122,100800,4806750,29700,29700,29700,29700,2
20241122,100700,4747350,29600,29600,29600,29600,0
20241122,100600,4747350,29600,29600,29600,29600,0
20241122,100500,4747350,29600,29600,29600,29600,0
20241122,100400,4747350,29600,29600,29600,29600,2
20241122,100300,4688150,29700,29700,29700,29700,2
20241122,100200,4628750,29700,29700,29700,29700,0
20241122,100100,4628750,29700,29700,29700,29700,0
20241122,100000,4628750,29700,29700,29700,29700,0
20241122,095900,4628750,29700,29700,29700,29700,0
20241122,095800,4628750,29700,29700,29700,29700,0
20241122,095700,4628750,29700,29700,29700,29700,0
20241122,095600,4628750,29700,29700,29700,29700,0
20241122,095500,4628750,29700,29700,29700,29700,0
20241122,095400,4628750,29700,29650,29700,29650,2
20241122,095300,4569400,29600,29600,29600,29600,1
20241122,095200,4539800,29650,29650,29650,29650,0
20241122,095100,4539800,29650,29650,29650,29650,0
20241122,095000,4539800,29650,29650,29650,29650,1
20241122,094900,4510150,29550,29550,29550,29550,0
20241122,094800,4510150,29550,29550,29550,29550,0
20241122,094700,4510150,29550,29550,29550,29550,2
20241122,094600,4451050,29650,29650,29650,29650,0
20241122,094500,4451050,29650,29650,29650,29650,0
20241122,094400,4451050,29650,29650,29650,29650,0
20241122,094300,4451050,29650,29600,29650,29600,8
20241122,094200,4214100,29600,29600,29600,29600,0
20241122,094100,4214100,29600,29600,29600,29600,0
20241122,094000,4214100,29600,29550,29600,29550,2
20241122,093900,4154950,29550,29550,29550,29550,2
20241122,093800,4095850,29700,29700,29700,29700,0
20241122,093700,4095850,29700,29700,29700,29700,1
20241122,093600,4066150,29500,29500,29500,29500,0
20241122,093500,4066150,29500,29600,29600,29500,10
20241122,093400,3770900,29700,29700,29700,29700,0
20241122,093300,3770900,29700,29700,29700,29700,0
20241122,093200,3770900,29700,29700,29700,29700,0
20241122,093100,3770900,29700,29700,29700,29700,0
20241122,093000,3770900,29700,29550,29700,29550,5
20241122,092900,3623000,29550,29550,29550,29550,5
20241122,092800,3475250,29550,29550,29550,29550,0
20241122,092700,3475250,29550,29550,29550,29550,0
20241122,092600,3475250,29550,29550,29550,29550,0
20241122,092500,3475250,29550,29550,29550,29500,28
20241122,092400,2648500,29750,29750,29750,29750,0
20241122,092300,2648500,29750,29750,29750,29750,0
20241122,092200,2648500,29750,29750,29750,29750,1
20241122,092100,2618750,29600,29650,29650,29600,18
20241122,092000,2085800,29750,29750,29750,29750,0
20241122,091900,2085800,29750,29750,29750,29750,1
20241122,091800,2056050,29750,29750,29750,29650,22
20241122,091700,1402000,29850,29850,29850,29850,0
20241122,091600,1402000,29850,29850,29850,29850,0
20241122,091500,1402000,29850,29850,29850,29850,0
20241122,091400,1402000,29850,29850,29850,29850,0
20241122,091300,1402000,29850,29750,29850,29750,5
20241122,091200,1253050,29850,29850,29850,29850,24
20241122,091100,536650,29900,29900,29900,29900,0
20241122,091000,536650,29900,29900,29900,29900,0
20241122,090900,536650,29900,29900,29900,29900,0
20241122,090800,536650,29900,29900,29900,29900,0
20241122,090700,536650,29900,29900,29900,29900,1
20241122,090600,506750,29700,29800,29900,29700,11
20241122,090500,179250,29900,29900,29900,29900,0
20241122,090400,179250,29900,29900,29900,29900,1
20241122,090300,149350,29850,29850,29850,29850,0
20241122,090200,149350,29850,29850,29850,29850,0
20241122,090100,149350,29850,29850,29850,29850,1
20241122,090000,119500,29850,29900,29900,29850,4