KissMeData/084110/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,176841300,22350,22350,22350,22350,69
20231124,195200,176841300,22350,22350,22350,22350,0
20231124,195100,176841300,22350,22350,22350,22350,0
20231124,195000,176841300,22350,22350,22350,22350,0
20231124,194900,176841300,22350,22350,22350,22350,0
20231124,194800,176841300,22350,22350,22350,22350,0
20231124,194700,176841300,22350,22350,22350,22350,0
20231124,194600,176841300,22350,22350,22350,22350,0
20231124,194500,176841300,22350,22350,22350,22350,0
20231124,194400,176841300,22350,22350,22350,22350,0
20231124,194300,176841300,22350,22350,22350,22350,0
20231124,194200,176841300,22350,22350,22350,22350,0
20231124,194100,176841300,22350,22350,22350,22350,0
20231124,194000,176841300,22350,22350,22350,22350,0
20231124,193900,176841300,22350,22350,22350,22350,0
20231124,193800,176841300,22350,22350,22350,22350,0
20231124,193700,176841300,22350,22350,22350,22350,0
20231124,193600,176841300,22350,22350,22350,22350,0
20231124,193500,176841300,22350,22350,22350,22350,0
20231124,193400,176841300,22350,22350,22350,22350,0
20231124,193300,176841300,22350,22350,22350,22350,0
20231124,193200,176841300,22350,22350,22350,22350,0
20231124,193100,176841300,22350,22350,22350,22350,0
20231124,193000,176841300,22350,22350,22350,22350,0
20231124,192900,176841300,22350,22350,22350,22350,0
20231124,192800,176841300,22350,22350,22350,22350,0
20231124,192700,176841300,22350,22350,22350,22350,0
20231124,192600,176841300,22350,22350,22350,22350,0
20231124,192500,176841300,22350,22350,22350,22350,0
20231124,192400,176841300,22350,22350,22350,22350,0
20231124,192300,176841300,22350,22350,22350,22350,69
20231124,192200,176841300,22350,22350,22350,22350,0
20231124,192100,176841300,22350,22350,22350,22350,0
20231124,192000,176841300,22350,22350,22350,22350,0
20231124,191900,176841300,22350,22350,22350,22350,0
20231124,191800,176841300,22350,22350,22350,22350,0
20231124,191700,176841300,22350,22350,22350,22350,0
20231124,191600,176841300,22350,22350,22350,22350,0
20231124,191500,176841300,22350,22350,22350,22350,0
20231124,191400,176841300,22350,22350,22350,22350,0
20231124,191300,176841300,22350,22350,22350,22350,0
20231124,191200,176841300,22350,22350,22350,22350,0
20231124,191100,176841300,22350,22350,22350,22350,0
20231124,191000,176841300,22350,22350,22350,22350,0
20231124,190900,176841300,22350,22350,22350,22350,0
20231124,190800,176841300,22350,22350,22350,22350,0
20231124,190700,176841300,22350,22350,22350,22350,0
20231124,190600,176841300,22350,22350,22350,22350,0
20231124,190500,176841300,22350,22350,22350,22350,0
20231124,190400,176841300,22350,22350,22350,22350,0
20231124,190300,176841300,22350,22350,22350,22350,0
20231124,190200,176841300,22350,22350,22350,22350,0
20231124,190100,176841300,22350,22350,22350,22350,0
20231124,190000,176841300,22350,22350,22350,22350,0
20231124,185900,176841300,22350,22350,22350,22350,0
20231124,185800,176841300,22350,22350,22350,22350,0
20231124,185700,176841300,22350,22350,22350,22350,0
20231124,185600,176841300,22350,22350,22350,22350,0
20231124,185500,176841300,22350,22350,22350,22350,0
20231124,185400,176841300,22350,22350,22350,22350,0
20231124,185300,176841300,22350,22350,22350,22350,69
20231124,185200,176841300,22350,22350,22350,22350,0
20231124,185100,176841300,22350,22350,22350,22350,0
20231124,185000,176841300,22350,22350,22350,22350,0
20231124,184900,176841300,22350,22350,22350,22350,0
20231124,184800,176841300,22350,22350,22350,22350,0
20231124,184700,176841300,22350,22350,22350,22350,0
20231124,184600,176841300,22350,22350,22350,22350,0
20231124,184500,176841300,22350,22350,22350,22350,0
20231124,184400,176841300,22350,22350,22350,22350,0
20231124,184300,176841300,22350,22350,22350,22350,0
20231124,184200,176841300,22350,22350,22350,22350,0
20231124,184100,176841300,22350,22350,22350,22350,0
20231124,184000,176841300,22350,22350,22350,22350,0
20231124,183900,176841300,22350,22350,22350,22350,0
20231124,183800,176841300,22350,22350,22350,22350,0
20231124,183700,176841300,22350,22350,22350,22350,0
20231124,183600,176841300,22350,22350,22350,22350,0
20231124,183500,176841300,22350,22350,22350,22350,0
20231124,183400,176841300,22350,22350,22350,22350,0
20231124,183300,176841300,22350,22350,22350,22350,0
20231124,183200,176841300,22350,22350,22350,22350,0
20231124,183100,176841300,22350,22350,22350,22350,0
20231124,183000,176841300,22350,22350,22350,22350,0
20231124,182900,176841300,22350,22350,22350,22350,0
20231124,182800,176841300,22350,22350,22350,22350,0
20231124,182700,176841300,22350,22350,22350,22350,0
20231124,182600,176841300,22350,22350,22350,22350,0
20231124,182500,176841300,22350,22350,22350,22350,0
20231124,182400,176841300,22350,22350,22350,22350,0
20231124,182300,176841300,22350,22350,22350,22350,69
20231124,182200,176841300,22350,22350,22350,22350,0
20231124,182100,176841300,22350,22350,22350,22350,0
20231124,182000,176841300,22350,22350,22350,22350,0
20231124,181900,176841300,22350,22350,22350,22350,0
20231124,181800,176841300,22350,22350,22350,22350,0
20231124,181700,176841300,22350,22350,22350,22350,0
20231124,181600,176841300,22350,22350,22350,22350,0
20231124,181500,176841300,22350,22350,22350,22350,0
20231124,181400,176841300,22350,22350,22350,22350,0
20231124,181300,176841300,22350,22350,22350,22350,0
20231124,181200,176841300,22350,22350,22350,22350,0
20231124,181100,176841300,22350,22350,22350,22350,0
20231124,181000,176841300,22350,22350,22350,22350,0
20231124,180900,176841300,22350,22350,22350,22350,0
20231124,180800,176841300,22350,22350,22350,22350,0
20231124,180700,176841300,22350,22350,22350,22350,0
20231124,180600,176841300,22350,22350,22350,22350,0
20231124,180500,176841300,22350,22350,22350,22350,0
20231124,180400,176841300,22350,22350,22350,22350,0
20231124,180300,176841300,22350,22350,22350,22350,0
20231124,180200,176841300,22350,22350,22350,22350,0
20231124,180100,176841300,22350,22350,22350,22350,0
20231124,180000,176841300,22350,22350,22350,22350,0
20231124,175900,176841300,22350,22350,22350,22350,0
20231124,175800,176841300,22350,22350,22350,22350,0
20231124,175700,176841300,22350,22350,22350,22350,0
20231124,175600,176841300,22350,22350,22350,22350,0
20231124,175500,176841300,22350,22350,22350,22350,0
20231124,175400,176841300,22350,22350,22350,22350,0
20231124,175300,176841300,22350,22350,22350,22350,69
20231124,175200,176841300,22350,22350,22350,22350,0
20231124,175100,176841300,22350,22350,22350,22350,0
20231124,175000,176841300,22350,22350,22350,22350,0
20231124,174900,176841300,22350,22350,22350,22350,0
20231124,174800,176841300,22350,22350,22350,22350,0
20231124,174700,176841300,22350,22350,22350,22350,0
20231124,174600,176841300,22350,22350,22350,22350,0
20231124,174500,176841300,22350,22350,22350,22350,0
20231124,174400,176841300,22350,22350,22350,22350,0
20231124,174300,176841300,22350,22350,22350,22350,0
20231124,174200,176841300,22350,22350,22350,22350,0
20231124,174100,176841300,22350,22350,22350,22350,0
20231124,174000,176841300,22350,22350,22350,22350,0
20231124,173900,176841300,22350,22350,22350,22350,0
20231124,173800,176841300,22350,22350,22350,22350,0
20231124,173700,176841300,22350,22350,22350,22350,0
20231124,173600,176841300,22350,22350,22350,22350,0
20231124,173500,176841300,22350,22350,22350,22350,0
20231124,173400,176841300,22350,22350,22350,22350,0
20231124,173300,176841300,22350,22350,22350,22350,0
20231124,173200,176841300,22350,22350,22350,22350,0
20231124,173100,176841300,22350,22350,22350,22350,0
20231124,173000,176841300,22350,22350,22350,22350,0
20231124,172900,176841300,22350,22350,22350,22350,0
20231124,172800,176841300,22350,22350,22350,22350,0
20231124,172700,176841300,22350,22350,22350,22350,0
20231124,172600,176841300,22350,22350,22350,22350,0
20231124,172500,176841300,22350,22350,22350,22350,0
20231124,172400,176841300,22350,22350,22350,22350,0
20231124,172300,176841300,22350,22350,22350,22350,69
20231124,172200,176841300,22350,22350,22350,22350,0
20231124,172100,176841300,22350,22350,22350,22350,0
20231124,172000,176841300,22350,22350,22350,22350,0
20231124,171900,176841300,22350,22350,22350,22350,0
20231124,171800,176841300,22350,22350,22350,22350,0
20231124,171700,176841300,22350,22350,22350,22350,0
20231124,171600,176841300,22350,22350,22350,22350,0
20231124,171500,176841300,22350,22350,22350,22350,0
20231124,171400,176841300,22350,22350,22350,22350,0
20231124,171300,176841300,22350,22350,22350,22350,0
20231124,171200,176841300,22350,22350,22350,22350,0
20231124,171100,176841300,22350,22350,22350,22350,0
20231124,171000,176841300,22350,22350,22350,22350,0
20231124,170900,176841300,22350,22350,22350,22350,0
20231124,170800,176841300,22350,22350,22350,22350,0
20231124,170700,176841300,22350,22350,22350,22350,0
20231124,170600,176841300,22350,22350,22350,22350,0
20231124,170500,176841300,22350,22350,22350,22350,0
20231124,170400,176841300,22350,22350,22350,22350,0
20231124,170300,176841300,22350,22350,22350,22350,0
20231124,170200,176841300,22350,22350,22350,22350,0
20231124,170100,176841300,22350,22350,22350,22350,0
20231124,170000,176841300,22350,22350,22350,22350,0
20231124,165900,176841300,22350,22350,22350,22350,0
20231124,165800,176841300,22350,22350,22350,22350,0
20231124,165700,176841300,22350,22350,22350,22350,0
20231124,165600,176841300,22350,22350,22350,22350,0
20231124,165500,176841300,22350,22350,22350,22350,0
20231124,165400,176841300,22350,22350,22350,22350,0
20231124,165300,176841300,22350,22350,22350,22350,69
20231124,165200,176841300,22350,22350,22350,22350,0
20231124,165100,176841300,22350,22350,22350,22350,0
20231124,165000,176841300,22350,22350,22350,22350,0
20231124,164900,176841300,22350,22350,22350,22350,0
20231124,164800,176841300,22350,22350,22350,22350,0
20231124,164700,176841300,22350,22350,22350,22350,0
20231124,164600,176841300,22350,22350,22350,22350,0
20231124,164500,176841300,22350,22350,22350,22350,0
20231124,164400,176841300,22350,22350,22350,22350,0
20231124,164300,176841300,22350,22350,22350,22350,0
20231124,164200,176841300,22350,22350,22350,22350,0
20231124,164100,176841300,22350,22350,22350,22350,0
20231124,164000,176841300,22350,22350,22350,22350,0
20231124,163900,176841300,22350,22350,22350,22350,0
20231124,163800,176841300,22350,22350,22350,22350,0
20231124,163700,176841300,22350,22350,22350,22350,0
20231124,163600,176841300,22350,22350,22350,22350,0
20231124,163500,176841300,22350,22350,22350,22350,0
20231124,163400,176841300,22350,22350,22350,22350,0
20231124,163300,176841300,22350,22350,22350,22350,0
20231124,163200,176841300,22350,22350,22350,22350,0
20231124,163100,176841300,22350,22350,22350,22350,0
20231124,163000,176841300,22350,22350,22350,22350,0
20231124,162900,176841300,22350,22350,22350,22350,0
20231124,162800,176841300,22350,22350,22350,22350,0
20231124,162700,176841300,22350,22350,22350,22350,0
20231124,162600,176841300,22350,22350,22350,22350,0
20231124,162500,176841300,22350,22350,22350,22350,0
20231124,162400,176841300,22350,22350,22350,22350,0
20231124,162300,176841300,22350,22350,22350,22350,69
20231124,162200,176841300,22350,22350,22350,22350,0
20231124,162100,176841300,22350,22350,22350,22350,0
20231124,162000,176841300,22350,22350,22350,22350,0
20231124,161900,176841300,22350,22350,22350,22350,0
20231124,161800,176841300,22350,22350,22350,22350,0
20231124,161700,176841300,22350,22350,22350,22350,0
20231124,161600,176841300,22350,22350,22350,22350,0
20231124,161500,176841300,22350,22350,22350,22350,0
20231124,161400,176841300,22350,22350,22350,22350,0
20231124,161300,176841300,22350,22350,22350,22350,0
20231124,161200,176841300,22350,22350,22350,22350,0
20231124,161100,176841300,22350,22350,22350,22350,0
20231124,161000,176841300,22350,22350,22350,22350,0
20231124,160900,176841300,22350,22350,22350,22350,0
20231124,160800,176841300,22350,22350,22350,22350,0
20231124,160700,176841300,22350,22350,22350,22350,0
20231124,160600,176841300,22350,22350,22350,22350,0
20231124,160500,176841300,22350,22350,22350,22350,0
20231124,160400,176841300,22350,22350,22350,22350,0
20231124,160300,176841300,22350,22350,22350,22350,0
20231124,160200,176841300,22350,22350,22350,22350,0
20231124,160100,176841300,22350,22350,22350,22350,0
20231124,160000,176841300,22350,22350,22350,22350,0
20231124,155900,176841300,22350,22350,22350,22350,0
20231124,155800,176841300,22350,22350,22350,22350,0
20231124,155700,176841300,22350,22350,22350,22350,0
20231124,155600,176841300,22350,22350,22350,22350,0
20231124,155500,176841300,22350,22350,22350,22350,0
20231124,155400,176841300,22350,22350,22350,22350,0
20231124,155300,176841300,22350,22350,22350,22350,69
20231124,155200,176841300,22350,22350,22350,22350,0
20231124,155100,176841300,22350,22350,22350,22350,0
20231124,155000,176841300,22350,22350,22350,22350,0
20231124,154900,176841300,22350,22350,22350,22350,0
20231124,154800,176841300,22350,22350,22350,22350,0
20231124,154700,176841300,22350,22350,22350,22350,0
20231124,154600,176841300,22350,22350,22350,22350,0
20231124,154500,176841300,22350,22350,22350,22350,0
20231124,154400,176841300,22350,22350,22350,22350,0
20231124,154300,176841300,22350,22350,22350,22350,0
20231124,154200,176841300,22350,22350,22350,22350,0
20231124,154100,176841300,22350,22350,22350,22350,0
20231124,154000,176841300,22350,22350,22350,22350,0
20231124,153900,176841300,22350,22350,22350,22350,0
20231124,153800,176841300,22350,22350,22350,22350,0
20231124,153700,176841300,22350,22350,22350,22350,0
20231124,153600,176841300,22350,22350,22350,22350,0
20231124,153500,176841300,22350,22350,22350,22350,0
20231124,153400,176841300,22350,22350,22350,22350,0
20231124,153300,176841300,22350,22350,22350,22350,0
20231124,153200,176841300,22350,22350,22350,22350,0
20231124,153100,176841300,22350,22350,22350,22350,0
20231124,153000,176841300,22350,22350,22350,22350,69
20231124,152900,175299150,22300,22300,22300,22300,0
20231124,152800,175299150,22300,22300,22300,22300,0
20231124,152700,175299150,22300,22300,22300,22300,0
20231124,152600,175299150,22300,22300,22300,22300,0
20231124,152500,175299150,22300,22300,22300,22300,0
20231124,152400,175299150,22300,22300,22300,22300,0
20231124,152300,175299150,22300,22300,22300,22300,0
20231124,152200,175299150,22300,22300,22300,22300,0
20231124,152100,175299150,22300,22300,22300,22300,0
20231124,152000,175299150,22300,22300,22300,22300,0
20231124,151900,175299150,22300,22300,22300,22300,20
20231124,151800,174853150,22300,22250,22300,22250,5
20231124,151700,174741700,22300,22150,22300,22150,247
20231124,151600,169246800,22250,22150,22250,22150,4
20231124,151500,169157900,22150,22150,22150,22150,0
20231124,151400,169157900,22150,22150,22150,22150,7
20231124,151300,169002850,22150,22150,22150,22150,0
20231124,151200,169002850,22150,22150,22150,22150,7
20231124,151100,168847800,22200,22150,22200,22150,2
20231124,151000,168803450,22150,22150,22150,22150,4
20231124,150900,168714850,22150,22150,22150,22150,3
20231124,150800,168648400,22150,22150,22150,22150,4
20231124,150700,168559800,22150,22150,22150,22150,4
20231124,150600,168471200,22150,22200,22200,22150,20
20231124,150500,168027950,22250,22250,22250,22250,0
20231124,150400,168027950,22250,22200,22250,22200,110
20231124,150300,165580650,22200,22200,22200,22200,4
20231124,150200,165491850,22200,22200,22200,22200,3
20231124,150100,165425250,22150,22150,22150,22150,3
20231124,150000,165358800,22150,22150,22150,22150,1
20231124,145900,165336650,22150,22200,22200,22150,10
20231124,145800,165114800,22250,22250,22250,22250,2
20231124,145700,165070300,22150,22200,22200,22150,8
20231124,145600,164892900,22200,22200,22200,22200,0
20231124,145500,164892900,22200,22200,22200,22200,6
20231124,145400,164759700,22200,22200,22200,22200,15
20231124,145300,164426700,22200,22200,22200,22200,0
20231124,145200,164426700,22200,22200,22200,22150,16
20231124,145100,164071650,22150,22150,22150,22150,1
20231124,145000,164049500,22150,22150,22200,22150,8
20231124,144900,163872250,22250,22250,22250,22250,0
20231124,144800,163872250,22250,22150,22250,22150,9
20231124,144700,163672400,22150,22250,22250,22150,7
20231124,144600,163516950,22150,22150,22150,22150,53
20231124,144500,162343000,22150,22150,22150,22150,3
20231124,144400,162276550,22150,22150,22150,22150,1
20231124,144300,162254400,22150,22150,22200,22150,10
20231124,144200,162032850,22150,22150,22150,22150,4
20231124,144100,161944250,22150,22150,22150,22150,4
20231124,144000,161855650,22150,22150,22150,22150,3
20231124,143900,161789200,22150,22150,22150,22150,3
20231124,143800,161722750,22150,22150,22150,22150,0
20231124,143700,161722750,22150,22150,22150,22150,7
20231124,143600,161567700,22200,22200,22200,22200,2
20231124,143500,161523300,22150,22150,22150,22150,7
20231124,143400,161368250,22150,22150,22150,22150,1
20231124,143300,161346100,22150,22150,22150,22150,3
20231124,143200,161279650,22150,22150,22150,22150,3
20231124,143100,161213200,22150,22150,22150,22150,0
20231124,143000,161213200,22150,22150,22150,22150,7
20231124,142900,161058150,22200,22200,22200,22200,1
20231124,142800,161035950,22150,22150,22150,22150,8
20231124,142700,160858750,22150,22150,22150,22150,0
20231124,142600,160858750,22150,22150,22150,22150,4
20231124,142500,160770150,22150,22200,22200,22150,5
20231124,142400,160659300,22200,22200,22200,22200,2
20231124,142300,160614900,22200,22150,22200,22150,4
20231124,142200,160526250,22150,22150,22150,22150,0
20231124,142100,160526250,22150,22150,22150,22150,4
20231124,142000,160437650,22150,22150,22150,22150,4
20231124,141900,160349050,22150,22150,22150,22150,4
20231124,141800,160260450,22150,22150,22150,22150,4
20231124,141700,160171850,22150,22150,22150,22150,3
20231124,141600,160105400,22200,22200,22200,22200,1
20231124,141500,160083200,22150,22150,22150,22150,7
20231124,141400,159928150,22150,22150,22150,22150,0
20231124,141300,159928150,22150,22150,22150,22150,7
20231124,141200,159773100,22150,22150,22150,22150,1
20231124,141100,159750950,22150,22150,22150,22150,3
20231124,141000,159684500,22150,22150,22150,22150,13
20231124,140900,159396550,22150,22200,22200,22150,2
20231124,140800,159352200,22100,22100,22100,22100,7
20231124,140700,159197500,22100,22100,22100,22100,0
20231124,140600,159197500,22100,22100,22100,22100,7
20231124,140500,159042800,22100,22100,22100,22100,0
20231124,140400,159042800,22100,22100,22100,22100,4
20231124,140300,158954400,22200,22100,22200,22100,4
20231124,140200,158865900,22100,22100,22100,22100,0
20231124,140100,158865900,22100,22100,22100,22100,8
20231124,140000,158689100,22100,22100,22100,22100,0
20231124,135900,158689100,22100,22200,22200,22100,8
20231124,135800,158511900,22100,22200,22200,22100,303
20231124,135700,151785600,22100,22100,22100,22100,3
20231124,135600,151719300,22100,22150,22150,22100,4
20231124,135500,151630850,22100,22100,22100,22100,4
20231124,135400,151542450,22100,22100,22100,22100,2
20231124,135300,151498250,22100,22100,22100,22100,7
20231124,135200,151343550,22150,22150,22150,22150,1
20231124,135100,151321400,22100,22100,22100,22100,3
20231124,135000,151255100,22100,22100,22100,22100,4
20231124,134900,151166700,22050,22050,22050,22050,2
20231124,134800,151122600,22150,22050,22150,22050,5
20231124,134700,151012250,22050,22050,22050,22050,0
20231124,134600,151012250,22050,22100,22100,22050,6
20231124,134500,150879750,22100,22100,22100,22100,1
20231124,134400,150857650,22100,22100,22100,22100,6
20231124,134300,150725050,22100,22100,22100,22100,0
20231124,134200,150725050,22100,22100,22100,22050,1753
20231124,134100,112025550,22100,22150,22150,22100,3
20231124,134000,111959200,22100,22100,22100,22100,2
20231124,133900,111915000,22100,22150,22150,22100,984
20231124,133800,90119600,22150,22150,22150,22150,0
20231124,133700,90119600,22150,22150,22150,22150,4
20231124,133600,90031000,22150,22150,22150,22150,3
20231124,133500,89964550,22200,22150,22200,22150,4
20231124,133400,89875900,22150,22150,22150,22150,2
20231124,133300,89831600,22150,22150,22150,22150,24
20231124,133200,89300000,22150,22150,22150,22150,2
20231124,133100,89255700,22150,22150,22150,22150,2
20231124,133000,89211400,22150,22150,22150,22150,4
20231124,132900,89122800,22150,22150,22150,22150,2
20231124,132800,89078500,22150,22200,22250,22150,15
20231124,132700,88745200,22150,22150,22150,22150,2
20231124,132600,88700900,22150,22150,22150,22150,277
20231124,132500,82565350,22150,22150,22150,22150,0
20231124,132400,82565350,22150,22150,22150,22150,7
20231124,132300,82410300,22150,22150,22150,22150,0
20231124,132200,82410300,22150,22150,22150,22150,6
20231124,132100,82277400,22250,22250,22250,22250,1
20231124,132000,82255150,22150,22150,22150,22150,1
20231124,131900,82233000,22150,22150,22150,22150,5
20231124,131800,82122250,22150,22150,22150,22150,0
20231124,131700,82122250,22150,22150,22150,22150,6
20231124,131600,81989350,22150,22250,22250,22150,500
20231124,131500,70891650,22300,22250,22300,22250,5
20231124,131400,70780350,22300,22250,22300,22250,3
20231124,131300,70713550,22300,22250,22300,22250,804
20231124,131200,52824500,22300,22250,22300,22250,5
20231124,131100,52713150,22300,22250,22300,22250,16
20231124,131000,52357100,22300,22300,22300,22300,1
20231124,130900,52334800,22250,22300,22300,22250,3
20231124,130800,52268000,22250,22250,22250,22250,4
20231124,130700,52179000,22300,22250,22300,22250,3
20231124,130600,52112200,22250,22250,22250,22250,3
20231124,130500,52045450,22300,22250,22300,22250,3
20231124,130400,51978650,22300,22300,22300,22250,10
20231124,130300,51755900,22250,22250,22250,22250,1
20231124,130200,51733650,22300,22300,22300,22250,6
20231124,130100,51599950,22300,22300,22300,22300,1
20231124,130000,51577650,22250,22250,22250,22250,6
20231124,125900,51444150,22250,22250,22250,22250,0
20231124,125800,51444150,22250,22250,22250,22250,0
20231124,125700,51444150,22250,22250,22250,22250,7
20231124,125600,51288400,22250,22250,22250,22250,0
20231124,125500,51288400,22250,22250,22250,22250,7
20231124,125400,51132650,22250,22250,22250,22250,0
20231124,125300,51132650,22250,22250,22250,22250,4
20231124,125200,51043650,22250,22250,22250,22250,3
20231124,125100,50976900,22250,22250,22250,22250,3
20231124,125000,50910150,22250,22300,22300,22250,3
20231124,124900,50843350,22250,22250,22250,22250,0
20231124,124800,50843350,22250,22250,22250,22250,4
20231124,124700,50754350,22250,22250,22250,22250,203
20231124,124600,46237600,22250,22250,22250,22250,4
20231124,124500,46148600,22250,22250,22250,22250,2
20231124,124400,46104100,22250,22250,22250,22250,14
20231124,124300,45792600,22250,22250,22250,22250,2
20231124,124200,45748100,22250,22250,22250,22250,4
20231124,124100,45659100,22250,22250,22250,22250,0
20231124,124000,45659100,22250,22250,22250,22250,22
20231124,123900,45169600,22300,22250,22300,22250,2
20231124,123800,45125050,22250,22250,22250,22250,2
20231124,123700,45080550,22250,22250,22250,22250,3
20231124,123600,45013800,22250,22250,22250,22250,1
20231124,123500,44991550,22250,22250,22250,22250,6
20231124,123400,44858050,22250,22250,22250,22250,0
20231124,123300,44858050,22250,22250,22250,22250,6
20231124,123200,44724550,22300,22300,22300,22300,0
20231124,123100,44724550,22300,22250,22300,22250,4
20231124,123000,44635500,22250,22250,22250,22250,4
20231124,122900,44546500,22250,22250,22250,22250,4
20231124,122800,44457500,22250,22250,22250,22250,3
20231124,122700,44390750,22250,22250,22250,22250,0
20231124,122600,44390750,22250,22250,22250,22250,4
20231124,122500,44301750,22250,22250,22250,22250,2
20231124,122400,44257250,22250,22250,22250,22250,4
20231124,122300,44168250,22250,22250,22250,22250,2
20231124,122200,44123750,22250,22250,22250,22250,4
20231124,122100,44034750,22250,22250,22250,22250,2
20231124,122000,43990250,22300,22250,22300,22250,6
20231124,121900,43856700,22250,22250,22250,22250,0
20231124,121800,43856700,22250,22250,22250,22250,3
20231124,121700,43789950,22250,22250,22250,22250,4
20231124,121600,43700950,22250,22250,22250,22250,2
20231124,121500,43656450,22250,22250,22250,22250,3
20231124,121400,43589700,22250,22250,22250,22250,1
20231124,121300,43567450,22250,22250,22250,22250,6
20231124,121200,43433950,22300,22300,22300,22300,2
20231124,121100,43389350,22300,22250,22300,22250,7
20231124,121000,43233550,22300,22300,22300,22300,0
20231124,120900,43233550,22300,22250,22300,22250,4
20231124,120800,43144500,22250,22250,22250,22250,2
20231124,120700,43100000,22250,22250,22250,22250,0
20231124,120600,43100000,22250,22250,22250,22250,7
20231124,120500,42944250,22250,22250,22250,22250,0
20231124,120400,42944250,22250,22250,22250,22250,5
20231124,120300,42833000,22250,22250,22250,22250,2
20231124,120200,42788500,22300,22250,22300,22250,5
20231124,120100,42677200,22250,22250,22250,22250,2
20231124,120000,42632700,22250,22250,22250,22250,3
20231124,115900,42565950,22250,22250,22250,22250,2
20231124,115800,42521450,22250,22250,22250,22250,4
20231124,115700,42432450,22250,22250,22250,22250,1
20231124,115600,42410200,22250,22250,22250,22250,3
20231124,115500,42343450,22250,22350,22350,22250,25
20231124,115400,41785150,22350,22250,22350,22250,4
20231124,115300,41695950,22250,22250,22250,22250,3
20231124,115200,41629200,22250,22250,22250,22250,0
20231124,115100,41629200,22250,22250,22250,22250,6
20231124,115000,41495700,22250,22250,22250,22250,0
20231124,114900,41495700,22250,22300,22300,22250,9
20231124,114800,41295350,22250,22250,22250,22250,0
20231124,114700,41295350,22250,22250,22250,22250,4
20231124,114600,41206350,22250,22250,22250,22250,2
20231124,114500,41161850,22250,22250,22250,22250,20
20231124,114400,40716850,22250,22350,22350,22250,7
20231124,114300,40561000,22350,22350,22350,22350,0
20231124,114200,40561000,22350,22250,22350,22250,5
20231124,114100,40449650,22250,22250,22250,22250,3
20231124,114000,40382900,22350,22250,22350,22250,4
20231124,113900,40293800,22350,22250,22350,22250,3
20231124,113800,40226950,22250,22250,22250,22250,4
20231124,113700,40137950,22250,22250,22250,22250,2
20231124,113600,40093450,22250,22250,22250,22250,0
20231124,113500,40093450,22250,22300,22300,22250,320
20231124,113400,32969600,22300,22300,22300,22300,2
20231124,113300,32925000,22300,22300,22350,22300,51
20231124,113200,31785400,22300,22300,22300,22300,2
20231124,113100,31740800,22300,22300,22300,22300,4
20231124,113000,31651600,22300,22300,22300,22300,0
20231124,112900,31651600,22300,22300,22300,22300,6
20231124,112800,31517800,22300,22300,22300,22300,3
20231124,112700,31450900,22350,22350,22350,22350,38
20231124,112600,30601600,22350,22350,22350,22350,0
20231124,112500,30601600,22350,22350,22350,22350,0
20231124,112400,30601600,22350,22350,22350,22350,6
20231124,112300,30467500,22300,22300,22300,22300,1
20231124,112200,30445200,22300,22300,22300,22300,6
20231124,112100,30311400,22400,22350,22400,22350,2
20231124,112000,30266650,22300,22300,22300,22300,4
20231124,111900,30177450,22300,22300,22300,22300,14
20231124,111800,29865250,22300,22300,22300,22300,3
20231124,111700,29798350,22300,22300,22300,22300,2
20231124,111600,29753750,22300,22300,22300,22300,5
20231124,111500,29642250,22300,22300,22300,22300,3
20231124,111400,29575350,22300,22300,22300,22300,0
20231124,111300,29575350,22300,22300,22300,22300,4
20231124,111200,29486150,22300,22350,22350,22300,3
20231124,111100,29419200,22300,22300,22300,22300,4
20231124,111000,29330000,22300,22300,22300,22300,2
20231124,110900,29285400,22300,22300,22300,22300,4
20231124,110800,29196200,22300,22300,22300,22300,1
20231124,110700,29173900,22300,22300,22300,22300,7
20231124,110600,29017800,22300,22300,22300,22300,0
20231124,110500,29017800,22300,22300,22300,22300,2
20231124,110400,28973200,22300,22300,22300,22300,4
20231124,110300,28884000,22300,22300,22300,22300,0
20231124,110200,28884000,22300,22300,22300,22300,5
20231124,110100,28772500,22400,22300,22400,22300,25
20231124,110000,28214600,22300,22300,22300,22300,6
20231124,105900,28080800,22300,22400,22400,22300,5
20231124,105800,27968900,22300,22300,22300,22300,4
20231124,105700,27879700,22300,22300,22300,22300,2
20231124,105600,27835100,22300,22350,22350,22300,5
20231124,105500,27723500,22300,22300,22300,22300,2
20231124,105400,27678900,22300,22300,22300,22300,0
20231124,105300,27678900,22300,22300,22300,22300,6
20231124,105200,27545100,22300,22300,22300,22300,10
20231124,105100,27322100,22300,22300,22300,22300,107
20231124,105000,24936000,22300,22300,22300,22300,2
20231124,104900,24891400,22300,22300,22300,22300,3
20231124,104800,24824500,22300,22300,22300,22300,2
20231124,104700,24779900,22300,22300,22300,22300,4
20231124,104600,24690700,22350,22350,22350,22350,0
20231124,104500,24690700,22350,22300,22350,22300,6
20231124,104400,24556800,22300,22300,22300,22300,0
20231124,104300,24556800,22300,22300,22300,22300,7
20231124,104200,24400700,22300,22300,22300,22300,3
20231124,104100,24333800,22300,22300,22300,22300,0
20231124,104000,24333800,22300,22400,22400,22300,12
20231124,103900,24065600,22400,22400,22400,22400,0
20231124,103800,24065600,22400,22400,22400,22400,3
20231124,103700,23998400,22400,22400,22400,22400,0
20231124,103600,23998400,22400,22400,22400,22400,4
20231124,103500,23908800,22400,22400,22400,22400,4
20231124,103400,23819200,22400,22400,22400,22400,3
20231124,103300,23752000,22400,22400,22400,22400,2
20231124,103200,23707200,22400,22400,22400,22400,4
20231124,103100,23617600,22300,22300,22300,22300,6
20231124,103000,23483800,22350,22350,22350,22350,0
20231124,102900,23483800,22350,22350,22350,22350,4
20231124,102800,23394400,22500,22350,22500,22350,102
20231124,102700,21099700,22350,22350,22350,22350,4
20231124,102600,21010300,22350,22350,22350,22350,3
20231124,102500,20943250,22350,22350,22350,22350,4
20231124,102400,20853850,22350,22350,22350,22350,3
20231124,102300,20786800,22300,22300,22300,22300,3
20231124,102200,20719900,22350,22350,22350,22350,1
20231124,102100,20697550,22300,22500,22500,22300,3
20231124,102000,20630450,22350,22300,22350,22300,4
20231124,101900,20541200,22350,22350,22350,22350,0
20231124,101800,20541200,22350,22300,22500,22300,17
20231124,101700,20160600,22300,22300,22300,22300,0
20231124,101600,20160600,22300,22300,22300,22300,7
20231124,101500,20004500,22300,22300,22300,22300,0
20231124,101400,20004500,22300,22300,22300,22300,3
20231124,101300,19937600,22300,22300,22300,22300,2
20231124,101200,19893000,22300,22300,22300,22300,0
20231124,101100,19893000,22300,22300,22300,22300,7
20231124,101000,19736900,22300,22300,22300,22300,1
20231124,100900,19714600,22300,22300,22300,22300,6
20231124,100800,19580800,22300,22300,22300,22300,0
20231124,100700,19580800,22300,22300,22300,22300,5
20231124,100600,19469300,22300,22300,22300,22300,2
20231124,100500,19424700,22300,22300,22300,22300,3
20231124,100400,19357800,22300,22300,22300,22300,3
20231124,100300,19290900,22350,22350,22350,22350,5
20231124,100200,19179150,22350,22350,22350,22350,1
20231124,100100,19156800,22350,22350,22350,22350,2
20231124,100000,19112100,22350,22350,22350,22350,4
20231124,095900,19022700,22350,22350,22350,22350,2
20231124,095800,18978000,22350,22350,22350,22350,3
20231124,095700,18910950,22350,22350,22350,22350,0
20231124,095600,18910950,22350,22350,22350,22350,6
20231124,095500,18776850,22450,22450,22450,22450,36
20231124,095400,17968650,22450,22400,22450,22400,114
20231124,095300,15414450,22350,22350,22350,22350,1
20231124,095200,15392100,22350,22350,22350,22350,2
20231124,095100,15347400,22350,22350,22350,22350,3
20231124,095000,15280350,22350,22350,22350,22350,0
20231124,094900,15280350,22350,22350,22350,22350,27
20231124,094800,14676900,22350,22350,22350,22350,5
20231124,094700,14565150,22350,22350,22350,22350,7
20231124,094600,14408700,22350,22400,22400,22350,102
20231124,094500,12124050,22400,22450,22450,22400,3
20231124,094400,12056750,22450,22450,22450,22450,2
20231124,094300,12011850,22450,22450,22450,22450,0
20231124,094200,12011850,22450,22350,22450,22350,4
20231124,094100,11922250,22500,22500,22500,22500,0
20231124,094000,11922250,22500,22400,22500,22400,20
20231124,093900,11472550,22400,22400,22400,22400,1
20231124,093800,11450150,22450,22450,22450,22450,30
20231124,093700,10776650,22400,22350,22400,22350,5
20231124,093600,10664800,22400,22450,22450,22400,88
20231124,093500,8693550,22450,22400,22450,22400,2
20231124,093400,8648700,22400,22400,22400,22400,2
20231124,093300,8603900,22450,22450,22450,22450,1
20231124,093200,8581450,22400,22400,22400,22400,2
20231124,093100,8536650,22400,22400,22400,22400,1
20231124,093000,8514250,22400,22400,22400,22400,2
20231124,092900,8469450,22400,22400,22400,22400,1
20231124,092800,8447050,22450,22400,22450,22400,2
20231124,092700,8402200,22400,22400,22400,22400,2
20231124,092600,8357400,22450,22450,22450,22450,1
20231124,092500,8334950,22400,22400,22400,22400,2
20231124,092400,8290150,22400,22400,22400,22400,10
20231124,092300,8066150,22400,22400,22400,22400,1
20231124,092200,8043750,22450,22400,22450,22400,3
20231124,092100,7976500,22400,22400,22400,22400,1
20231124,092000,7954100,22400,22400,22450,22400,33
20231124,091900,7213400,22450,22450,22450,22450,0
20231124,091800,7213400,22450,22450,22450,22450,10
20231124,091700,6988900,22450,22400,22450,22400,7
20231124,091600,6831850,22400,22400,22400,22400,100
20231124,091500,4591850,22400,22400,22400,22400,2
20231124,091400,4547050,22400,22400,22400,22400,0
20231124,091300,4547050,22400,22400,22400,22400,55
20231124,091200,3315050,22400,22400,22400,22400,4
20231124,091100,3225450,22450,22450,22450,22450,0
20231124,091000,3225450,22450,22450,22450,22450,0
20231124,090900,3225450,22450,22400,22450,22400,63
20231124,090800,1814100,22400,22450,22450,22400,10
20231124,090700,1590050,22400,22400,22400,22400,0
20231124,090600,1590050,22400,22400,22400,22400,0
20231124,090500,1590050,22400,22400,22400,22400,10
20231124,090400,1366050,22350,22350,22350,22350,0
20231124,090300,1366050,22350,22350,22350,22350,30
20231124,090200,695550,22350,22350,22350,22350,4
20231124,090100,606150,22450,22450,22450,22450,0
20231124,090000,606150,22450,22450,22450,22450,27