KissMeData/084850/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,216353350,21250,21250,21250,21250,184
20231124,195200,216353350,21250,21250,21250,21250,0
20231124,195100,216353350,21250,21250,21250,21250,0
20231124,195000,216353350,21250,21250,21250,21250,0
20231124,194900,216353350,21250,21250,21250,21250,0
20231124,194800,216353350,21250,21250,21250,21250,0
20231124,194700,216353350,21250,21250,21250,21250,0
20231124,194600,216353350,21250,21250,21250,21250,0
20231124,194500,216353350,21250,21250,21250,21250,0
20231124,194400,216353350,21250,21250,21250,21250,0
20231124,194300,216353350,21250,21250,21250,21250,0
20231124,194200,216353350,21250,21250,21250,21250,0
20231124,194100,216353350,21250,21250,21250,21250,0
20231124,194000,216353350,21250,21250,21250,21250,0
20231124,193900,216353350,21250,21250,21250,21250,0
20231124,193800,216353350,21250,21250,21250,21250,0
20231124,193700,216353350,21250,21250,21250,21250,0
20231124,193600,216353350,21250,21250,21250,21250,0
20231124,193500,216353350,21250,21250,21250,21250,0
20231124,193400,216353350,21250,21250,21250,21250,0
20231124,193300,216353350,21250,21250,21250,21250,0
20231124,193200,216353350,21250,21250,21250,21250,0
20231124,193100,216353350,21250,21250,21250,21250,0
20231124,193000,216353350,21250,21250,21250,21250,0
20231124,192900,216353350,21250,21250,21250,21250,0
20231124,192800,216353350,21250,21250,21250,21250,0
20231124,192700,216353350,21250,21250,21250,21250,0
20231124,192600,216353350,21250,21250,21250,21250,0
20231124,192500,216353350,21250,21250,21250,21250,0
20231124,192400,216353350,21250,21250,21250,21250,0
20231124,192300,216353350,21250,21250,21250,21250,184
20231124,192200,216353350,21250,21250,21250,21250,0
20231124,192100,216353350,21250,21250,21250,21250,0
20231124,192000,216353350,21250,21250,21250,21250,0
20231124,191900,216353350,21250,21250,21250,21250,0
20231124,191800,216353350,21250,21250,21250,21250,0
20231124,191700,216353350,21250,21250,21250,21250,0
20231124,191600,216353350,21250,21250,21250,21250,0
20231124,191500,216353350,21250,21250,21250,21250,0
20231124,191400,216353350,21250,21250,21250,21250,0
20231124,191300,216353350,21250,21250,21250,21250,0
20231124,191200,216353350,21250,21250,21250,21250,0
20231124,191100,216353350,21250,21250,21250,21250,0
20231124,191000,216353350,21250,21250,21250,21250,0
20231124,190900,216353350,21250,21250,21250,21250,0
20231124,190800,216353350,21250,21250,21250,21250,0
20231124,190700,216353350,21250,21250,21250,21250,0
20231124,190600,216353350,21250,21250,21250,21250,0
20231124,190500,216353350,21250,21250,21250,21250,0
20231124,190400,216353350,21250,21250,21250,21250,0
20231124,190300,216353350,21250,21250,21250,21250,0
20231124,190200,216353350,21250,21250,21250,21250,0
20231124,190100,216353350,21250,21250,21250,21250,0
20231124,190000,216353350,21250,21250,21250,21250,0
20231124,185900,216353350,21250,21250,21250,21250,0
20231124,185800,216353350,21250,21250,21250,21250,0
20231124,185700,216353350,21250,21250,21250,21250,0
20231124,185600,216353350,21250,21250,21250,21250,0
20231124,185500,216353350,21250,21250,21250,21250,0
20231124,185400,216353350,21250,21250,21250,21250,0
20231124,185300,216353350,21250,21250,21250,21250,184
20231124,185200,216353350,21250,21250,21250,21250,0
20231124,185100,216353350,21250,21250,21250,21250,0
20231124,185000,216353350,21250,21250,21250,21250,0
20231124,184900,216353350,21250,21250,21250,21250,0
20231124,184800,216353350,21250,21250,21250,21250,0
20231124,184700,216353350,21250,21250,21250,21250,0
20231124,184600,216353350,21250,21250,21250,21250,0
20231124,184500,216353350,21250,21250,21250,21250,0
20231124,184400,216353350,21250,21250,21250,21250,0
20231124,184300,216353350,21250,21250,21250,21250,0
20231124,184200,216353350,21250,21250,21250,21250,0
20231124,184100,216353350,21250,21250,21250,21250,0
20231124,184000,216353350,21250,21250,21250,21250,0
20231124,183900,216353350,21250,21250,21250,21250,0
20231124,183800,216353350,21250,21250,21250,21250,0
20231124,183700,216353350,21250,21250,21250,21250,0
20231124,183600,216353350,21250,21250,21250,21250,0
20231124,183500,216353350,21250,21250,21250,21250,0
20231124,183400,216353350,21250,21250,21250,21250,0
20231124,183300,216353350,21250,21250,21250,21250,0
20231124,183200,216353350,21250,21250,21250,21250,0
20231124,183100,216353350,21250,21250,21250,21250,0
20231124,183000,216353350,21250,21250,21250,21250,0
20231124,182900,216353350,21250,21250,21250,21250,0
20231124,182800,216353350,21250,21250,21250,21250,0
20231124,182700,216353350,21250,21250,21250,21250,0
20231124,182600,216353350,21250,21250,21250,21250,0
20231124,182500,216353350,21250,21250,21250,21250,0
20231124,182400,216353350,21250,21250,21250,21250,0
20231124,182300,216353350,21250,21250,21250,21250,184
20231124,182200,216353350,21250,21250,21250,21250,0
20231124,182100,216353350,21250,21250,21250,21250,0
20231124,182000,216353350,21250,21250,21250,21250,0
20231124,181900,216353350,21250,21250,21250,21250,0
20231124,181800,216353350,21250,21250,21250,21250,0
20231124,181700,216353350,21250,21250,21250,21250,0
20231124,181600,216353350,21250,21250,21250,21250,0
20231124,181500,216353350,21250,21250,21250,21250,0
20231124,181400,216353350,21250,21250,21250,21250,0
20231124,181300,216353350,21250,21250,21250,21250,0
20231124,181200,216353350,21250,21250,21250,21250,0
20231124,181100,216353350,21250,21250,21250,21250,0
20231124,181000,216353350,21250,21250,21250,21250,0
20231124,180900,216353350,21250,21250,21250,21250,0
20231124,180800,216353350,21250,21250,21250,21250,0
20231124,180700,216353350,21250,21250,21250,21250,0
20231124,180600,216353350,21250,21250,21250,21250,0
20231124,180500,216353350,21250,21250,21250,21250,0
20231124,180400,216353350,21250,21250,21250,21250,0
20231124,180300,216353350,21250,21250,21250,21250,0
20231124,180200,216353350,21250,21250,21250,21250,0
20231124,180100,216353350,21250,21250,21250,21250,0
20231124,180000,216353350,21250,21250,21250,21250,0
20231124,175900,216353350,21250,21250,21250,21250,0
20231124,175800,216353350,21250,21250,21250,21250,0
20231124,175700,216353350,21250,21250,21250,21250,0
20231124,175600,216353350,21250,21250,21250,21250,0
20231124,175500,216353350,21250,21250,21250,21250,0
20231124,175400,216353350,21250,21250,21250,21250,0
20231124,175300,216353350,21250,21250,21250,21250,184
20231124,175200,216353350,21250,21250,21250,21250,0
20231124,175100,216353350,21250,21250,21250,21250,0
20231124,175000,216353350,21250,21250,21250,21250,0
20231124,174900,216353350,21250,21250,21250,21250,0
20231124,174800,216353350,21250,21250,21250,21250,0
20231124,174700,216353350,21250,21250,21250,21250,0
20231124,174600,216353350,21250,21250,21250,21250,0
20231124,174500,216353350,21250,21250,21250,21250,0
20231124,174400,216353350,21250,21250,21250,21250,0
20231124,174300,216353350,21250,21250,21250,21250,0
20231124,174200,216353350,21250,21250,21250,21250,0
20231124,174100,216353350,21250,21250,21250,21250,0
20231124,174000,216353350,21250,21250,21250,21250,0
20231124,173900,216353350,21250,21250,21250,21250,0
20231124,173800,216353350,21250,21250,21250,21250,0
20231124,173700,216353350,21250,21250,21250,21250,0
20231124,173600,216353350,21250,21250,21250,21250,0
20231124,173500,216353350,21250,21250,21250,21250,0
20231124,173400,216353350,21250,21250,21250,21250,0
20231124,173300,216353350,21250,21250,21250,21250,0
20231124,173200,216353350,21250,21250,21250,21250,0
20231124,173100,216353350,21250,21250,21250,21250,0
20231124,173000,216353350,21250,21250,21250,21250,0
20231124,172900,216353350,21250,21250,21250,21250,0
20231124,172800,216353350,21250,21250,21250,21250,0
20231124,172700,216353350,21250,21250,21250,21250,0
20231124,172600,216353350,21250,21250,21250,21250,0
20231124,172500,216353350,21250,21250,21250,21250,0
20231124,172400,216353350,21250,21250,21250,21250,0
20231124,172300,216353350,21250,21250,21250,21250,184
20231124,172200,216353350,21250,21250,21250,21250,0
20231124,172100,216353350,21250,21250,21250,21250,0
20231124,172000,216353350,21250,21250,21250,21250,0
20231124,171900,216353350,21250,21250,21250,21250,0
20231124,171800,216353350,21250,21250,21250,21250,0
20231124,171700,216353350,21250,21250,21250,21250,0
20231124,171600,216353350,21250,21250,21250,21250,0
20231124,171500,216353350,21250,21250,21250,21250,0
20231124,171400,216353350,21250,21250,21250,21250,0
20231124,171300,216353350,21250,21250,21250,21250,0
20231124,171200,216353350,21250,21250,21250,21250,0
20231124,171100,216353350,21250,21250,21250,21250,0
20231124,171000,216353350,21250,21250,21250,21250,0
20231124,170900,216353350,21250,21250,21250,21250,0
20231124,170800,216353350,21250,21250,21250,21250,0
20231124,170700,216353350,21250,21250,21250,21250,0
20231124,170600,216353350,21250,21250,21250,21250,0
20231124,170500,216353350,21250,21250,21250,21250,0
20231124,170400,216353350,21250,21250,21250,21250,0
20231124,170300,216353350,21250,21250,21250,21250,0
20231124,170200,216353350,21250,21250,21250,21250,0
20231124,170100,216353350,21250,21250,21250,21250,0
20231124,170000,216353350,21250,21250,21250,21250,0
20231124,165900,216353350,21250,21250,21250,21250,0
20231124,165800,216353350,21250,21250,21250,21250,0
20231124,165700,216353350,21250,21250,21250,21250,0
20231124,165600,216353350,21250,21250,21250,21250,0
20231124,165500,216353350,21250,21250,21250,21250,0
20231124,165400,216353350,21250,21250,21250,21250,0
20231124,165300,216353350,21250,21250,21250,21250,184
20231124,165200,216353350,21250,21250,21250,21250,0
20231124,165100,216353350,21250,21250,21250,21250,0
20231124,165000,216353350,21250,21250,21250,21250,0
20231124,164900,216353350,21250,21250,21250,21250,0
20231124,164800,216353350,21250,21250,21250,21250,0
20231124,164700,216353350,21250,21250,21250,21250,0
20231124,164600,216353350,21250,21250,21250,21250,0
20231124,164500,216353350,21250,21250,21250,21250,0
20231124,164400,216353350,21250,21250,21250,21250,0
20231124,164300,216353350,21250,21250,21250,21250,0
20231124,164200,216353350,21250,21250,21250,21250,0
20231124,164100,216353350,21250,21250,21250,21250,0
20231124,164000,216353350,21250,21250,21250,21250,0
20231124,163900,216353350,21250,21250,21250,21250,0
20231124,163800,216353350,21250,21250,21250,21250,0
20231124,163700,216353350,21250,21250,21250,21250,0
20231124,163600,216353350,21250,21250,21250,21250,0
20231124,163500,216353350,21250,21250,21250,21250,0
20231124,163400,216353350,21250,21250,21250,21250,0
20231124,163300,216353350,21250,21250,21250,21250,0
20231124,163200,216353350,21250,21250,21250,21250,0
20231124,163100,216353350,21250,21250,21250,21250,0
20231124,163000,216353350,21250,21250,21250,21250,0
20231124,162900,216353350,21250,21250,21250,21250,0
20231124,162800,216353350,21250,21250,21250,21250,0
20231124,162700,216353350,21250,21250,21250,21250,0
20231124,162600,216353350,21250,21250,21250,21250,0
20231124,162500,216353350,21250,21250,21250,21250,0
20231124,162400,216353350,21250,21250,21250,21250,0
20231124,162300,216353350,21250,21250,21250,21250,184
20231124,162200,216353350,21250,21250,21250,21250,0
20231124,162100,216353350,21250,21250,21250,21250,0
20231124,162000,216353350,21250,21250,21250,21250,0
20231124,161900,216353350,21250,21250,21250,21250,0
20231124,161800,216353350,21250,21250,21250,21250,0
20231124,161700,216353350,21250,21250,21250,21250,0
20231124,161600,216353350,21250,21250,21250,21250,0
20231124,161500,216353350,21250,21250,21250,21250,0
20231124,161400,216353350,21250,21250,21250,21250,0
20231124,161300,216353350,21250,21250,21250,21250,0
20231124,161200,216353350,21250,21250,21250,21250,0
20231124,161100,216353350,21250,21250,21250,21250,0
20231124,161000,216353350,21250,21250,21250,21250,0
20231124,160900,216353350,21250,21250,21250,21250,0
20231124,160800,216353350,21250,21250,21250,21250,0
20231124,160700,216353350,21250,21250,21250,21250,0
20231124,160600,216353350,21250,21250,21250,21250,0
20231124,160500,216353350,21250,21250,21250,21250,0
20231124,160400,216353350,21250,21250,21250,21250,0
20231124,160300,216353350,21250,21250,21250,21250,0
20231124,160200,216353350,21250,21250,21250,21250,0
20231124,160100,216353350,21250,21250,21250,21250,0
20231124,160000,216353350,21250,21250,21250,21250,0
20231124,155900,216353350,21250,21250,21250,21250,0
20231124,155800,216353350,21250,21250,21250,21250,0
20231124,155700,216353350,21250,21250,21250,21250,0
20231124,155600,216353350,21250,21250,21250,21250,0
20231124,155500,216353350,21250,21250,21250,21250,0
20231124,155400,216353350,21250,21250,21250,21250,0
20231124,155300,216353350,21250,21250,21250,21250,184
20231124,155200,216353350,21250,21250,21250,21250,0
20231124,155100,216353350,21250,21250,21250,21250,0
20231124,155000,216353350,21250,21250,21250,21250,0
20231124,154900,216353350,21250,21250,21250,21250,0
20231124,154800,216353350,21250,21250,21250,21250,0
20231124,154700,216353350,21250,21250,21250,21250,0
20231124,154600,216353350,21250,21250,21250,21250,0
20231124,154500,216353350,21250,21250,21250,21250,0
20231124,154400,216353350,21250,21250,21250,21250,0
20231124,154300,216353350,21250,21250,21250,21250,0
20231124,154200,216353350,21250,21250,21250,21250,0
20231124,154100,216353350,21250,21250,21250,21250,0
20231124,154000,216353350,21250,21250,21250,21250,0
20231124,153900,216353350,21250,21250,21250,21250,0
20231124,153800,216353350,21250,21250,21250,21250,0
20231124,153700,216353350,21250,21250,21250,21250,0
20231124,153600,216353350,21250,21250,21250,21250,0
20231124,153500,216353350,21250,21250,21250,21250,0
20231124,153400,216353350,21250,21250,21250,21250,0
20231124,153300,216353350,21250,21250,21250,21250,0
20231124,153200,216353350,21250,21250,21250,21250,0
20231124,153100,216353350,21250,21250,21250,21250,0
20231124,153000,216353350,21250,21250,21250,21250,184
20231124,152900,212443350,21300,21300,21300,21300,0
20231124,152800,212443350,21300,21300,21300,21300,0
20231124,152700,212443350,21300,21300,21300,21300,0
20231124,152600,212443350,21300,21300,21300,21300,0
20231124,152500,212443350,21300,21300,21300,21300,0
20231124,152400,212443350,21300,21300,21300,21300,0
20231124,152300,212443350,21300,21300,21300,21300,0
20231124,152200,212443350,21300,21300,21300,21300,0
20231124,152100,212443350,21300,21300,21300,21300,0
20231124,152000,212443350,21300,21300,21300,21300,0
20231124,151900,212443350,21300,21200,21300,21100,442
20231124,151800,203089400,21100,21150,21200,21100,109
20231124,151700,200789100,21200,21150,21200,21150,41
20231124,151600,199920500,21100,21100,21100,21100,0
20231124,151500,199920500,21100,21100,21100,21100,61
20231124,151400,198633400,21150,21150,21150,21150,2
20231124,151300,198591100,21150,21100,21150,21100,103
20231124,151200,196415900,21100,21100,21100,21100,73
20231124,151100,194875600,21100,21100,21100,21100,316
20231124,151000,188208000,21100,21100,21150,21100,71
20231124,150900,186708500,21100,21150,21150,21100,536
20231124,150800,175391150,21200,21200,21200,21200,32
20231124,150700,174712750,21150,21150,21150,21150,0
20231124,150600,174712750,21150,21150,21150,21150,0
20231124,150500,174712750,21150,21150,21150,21150,7
20231124,150400,174564700,21150,21150,21150,21150,7
20231124,150300,174416650,21200,21200,21200,21200,0
20231124,150200,174416650,21200,21200,21200,21200,0
20231124,150100,174416650,21200,21200,21200,21200,25
20231124,150000,173886650,21200,21150,21200,21100,108
20231124,145900,171603750,21100,21100,21100,21100,0
20231124,145800,171603750,21100,21150,21200,21100,709
20231124,145700,156607550,21150,21150,21150,21150,0
20231124,145600,156607550,21150,21150,21150,21150,0
20231124,145500,156607550,21150,21150,21150,21150,7
20231124,145400,156459500,21150,21150,21150,21150,0
20231124,145300,156459500,21150,21150,21150,21150,0
20231124,145200,156459500,21150,21150,21150,21150,0
20231124,145100,156459500,21150,21150,21150,21150,1
20231124,145000,156438350,21150,21100,21150,21100,920
20231124,144900,137025200,21100,21100,21100,21100,0
20231124,144800,137025200,21100,21100,21100,21100,0
20231124,144700,137025200,21100,21100,21100,21100,0
20231124,144600,137025200,21100,21100,21100,21100,0
20231124,144500,137025200,21100,21100,21100,21100,0
20231124,144400,137025200,21100,21100,21100,21100,0
20231124,144300,137025200,21100,21200,21200,21100,128
20231124,144200,134319250,21200,21200,21200,21200,1
20231124,144100,134298050,21200,21200,21200,21200,1
20231124,144000,134276850,21200,21200,21200,21200,3
20231124,143900,134213250,21300,21300,21300,21300,21
20231124,143800,133765950,21300,21300,21300,21300,0
20231124,143700,133765950,21300,21300,21300,21300,0
20231124,143600,133765950,21300,21300,21300,21300,0
20231124,143500,133765950,21300,21300,21300,21300,0
20231124,143400,133765950,21300,21300,21300,21300,0
20231124,143300,133765950,21300,21300,21300,21300,28
20231124,143200,133169550,21250,21250,21250,21250,0
20231124,143100,133169550,21250,21200,21250,21200,9
20231124,143000,132978450,21200,21200,21200,21200,0
20231124,142900,132978450,21200,21200,21200,21200,0
20231124,142800,132978450,21200,21200,21200,21200,0
20231124,142700,132978450,21200,21200,21200,21200,0
20231124,142600,132978450,21200,21200,21200,21200,0
20231124,142500,132978450,21200,21200,21200,21200,1
20231124,142400,132957250,21200,21200,21200,21200,40
20231124,142300,132109250,21150,21150,21150,21150,0
20231124,142200,132109250,21150,21150,21150,21150,0
20231124,142100,132109250,21150,21150,21150,21150,0
20231124,142000,132109250,21150,21150,21150,21150,0
20231124,141900,132109250,21150,21150,21150,21150,0
20231124,141800,132109250,21150,21150,21150,21150,0
20231124,141700,132109250,21150,21150,21150,21150,0
20231124,141600,132109250,21150,21150,21150,21150,0
20231124,141500,132109250,21150,21200,21200,21150,101
20231124,141400,129968750,21200,21200,21200,21200,0
20231124,141300,129968750,21200,21200,21200,21200,10
20231124,141200,129756750,21200,21200,21200,21200,5
20231124,141100,129650750,21150,21150,21150,21150,0
20231124,141000,129650750,21150,21150,21150,21150,0
20231124,140900,129650750,21150,21150,21150,21150,0
20231124,140800,129650750,21150,21150,21150,21150,0
20231124,140700,129650750,21150,21150,21150,21150,0
20231124,140600,129650750,21150,21150,21150,21150,0
20231124,140500,129650750,21150,21150,21150,21150,0
20231124,140400,129650750,21150,21150,21150,21150,0
20231124,140300,129650750,21150,21150,21150,21150,0
20231124,140200,129650750,21150,21150,21150,21150,0
20231124,140100,129650750,21150,21150,21200,21100,366
20231124,140000,121912850,21200,21200,21200,21200,0
20231124,135900,121912850,21200,21200,21200,21200,0
20231124,135800,121912850,21200,21200,21200,21200,0
20231124,135700,121912850,21200,21200,21200,21200,0
20231124,135600,121912850,21200,21200,21200,21200,0
20231124,135500,121912850,21200,21200,21200,21200,0
20231124,135400,121912850,21200,21200,21200,21200,0
20231124,135300,121912850,21200,21200,21200,21200,81
20231124,135200,120195650,21200,21100,21200,21100,30
20231124,135100,119560800,21200,21200,21200,21200,0
20231124,135000,119560800,21200,21200,21200,21200,40
20231124,134900,118712800,21200,21200,21200,21200,0
20231124,134800,118712800,21200,21200,21200,21200,10
20231124,134700,118500800,21200,21200,21200,21100,1294
20231124,134600,91118550,21250,21250,21250,21250,28
20231124,134500,90523550,21250,21250,21250,21250,106
20231124,134400,88271050,21200,21200,21200,21200,0
20231124,134300,88271050,21200,21200,21200,21200,0
20231124,134200,88271050,21200,21200,21200,21200,3
20231124,134100,88207450,21250,21250,21250,21250,0
20231124,134000,88207450,21250,21250,21250,21250,3
20231124,133900,88143700,21250,21250,21250,21250,1
20231124,133800,88122450,21250,21250,21250,21250,0
20231124,133700,88122450,21250,21250,21250,21250,1
20231124,133600,88101200,21250,21250,21250,21250,0
20231124,133500,88101200,21250,21250,21250,21250,1
20231124,133400,88079950,21250,21250,21250,21250,0
20231124,133300,88079950,21250,21250,21250,21250,25
20231124,133200,87548700,21250,21250,21250,21250,0
20231124,133100,87548700,21250,21250,21250,21250,0
20231124,133000,87548700,21250,21250,21250,21250,23
20231124,132900,87059950,21200,21200,21200,21200,8
20231124,132800,86890350,21200,21200,21200,21200,0
20231124,132700,86890350,21200,21200,21200,21200,0
20231124,132600,86890350,21200,21200,21200,21200,0
20231124,132500,86890350,21200,21200,21200,21200,4
20231124,132400,86805550,21200,21250,21250,21200,21
20231124,132300,86359350,21250,21250,21250,21250,2
20231124,132200,86316850,21250,21250,21250,21250,0
20231124,132100,86316850,21250,21250,21250,21250,5
20231124,132000,86210600,21200,21250,21250,21200,23
20231124,131900,85722000,21250,21250,21250,21250,0
20231124,131800,85722000,21250,21250,21250,21250,1
20231124,131700,85700750,21250,21250,21250,21250,20
20231124,131600,85275750,21200,21200,21200,21200,0
20231124,131500,85275750,21200,21200,21200,21200,89
20231124,131400,83388950,21250,21250,21250,21250,0
20231124,131300,83388950,21250,21250,21250,21250,0
20231124,131200,83388950,21250,21250,21250,21250,0
20231124,131100,83388950,21250,21250,21250,21250,0
20231124,131000,83388950,21250,21250,21250,21250,0
20231124,130900,83388950,21250,21250,21250,21250,13
20231124,130800,83112700,21200,21200,21200,21200,0
20231124,130700,83112700,21200,21200,21200,21200,0
20231124,130600,83112700,21200,21200,21200,21200,0
20231124,130500,83112700,21200,21200,21200,21200,0
20231124,130400,83112700,21200,21200,21200,21200,0
20231124,130300,83112700,21200,21200,21200,21200,8
20231124,130200,82943100,21200,21200,21200,21200,0
20231124,130100,82943100,21200,21200,21200,21200,0
20231124,130000,82943100,21200,21200,21200,21200,0
20231124,125900,82943100,21200,21200,21200,21200,0
20231124,125800,82943100,21200,21250,21250,21200,5
20231124,125700,82837050,21200,21200,21200,21200,0
20231124,125600,82837050,21200,21200,21200,21200,0
20231124,125500,82837050,21200,21200,21200,21200,0
20231124,125400,82837050,21200,21200,21200,21200,0
20231124,125300,82837050,21200,21200,21200,21200,26
20231124,125200,82285850,21250,21250,21250,21250,43
20231124,125100,81372100,21200,21200,21200,21200,0
20231124,125000,81372100,21200,21200,21200,21200,0
20231124,124900,81372100,21200,21200,21200,21200,0
20231124,124800,81372100,21200,21200,21200,21200,0
20231124,124700,81372100,21200,21200,21200,21200,1
20231124,124600,81350900,21200,21200,21200,21200,0
20231124,124500,81350900,21200,21200,21200,21200,0
20231124,124400,81350900,21200,21200,21200,21200,0
20231124,124300,81350900,21200,21200,21200,21200,0
20231124,124200,81350900,21200,21200,21200,21200,6
20231124,124100,81223700,21250,21250,21250,21250,0
20231124,124000,81223700,21250,21250,21250,21250,1
20231124,123900,81202450,21250,21250,21250,21250,2
20231124,123800,81159950,21200,21200,21200,21200,0
20231124,123700,81159950,21200,21200,21200,21200,0
20231124,123600,81159950,21200,21200,21200,21200,0
20231124,123500,81159950,21200,21200,21200,21200,0
20231124,123400,81159950,21200,21200,21200,21200,0
20231124,123300,81159950,21200,21200,21200,21200,3
20231124,123200,81096350,21200,21200,21200,21200,0
20231124,123100,81096350,21200,21200,21200,21200,0
20231124,123000,81096350,21200,21200,21200,21200,0
20231124,122900,81096350,21200,21200,21200,21200,0
20231124,122800,81096350,21200,21250,21250,21200,348
20231124,122700,73703950,21250,21250,21250,21250,0
20231124,122600,73703950,21250,21250,21250,21250,0
20231124,122500,73703950,21250,21250,21250,21250,3
20231124,122400,73640200,21250,21250,21250,21250,0
20231124,122300,73640200,21250,21250,21250,21250,0
20231124,122200,73640200,21250,21250,21250,21250,0
20231124,122100,73640200,21250,21250,21250,21250,0
20231124,122000,73640200,21250,21250,21300,21250,28
20231124,121900,73045050,21300,21300,21300,21300,0
20231124,121800,73045050,21300,21300,21300,21300,0
20231124,121700,73045050,21300,21300,21300,21300,0
20231124,121600,73045050,21300,21300,21300,21300,0
20231124,121500,73045050,21300,21300,21300,21300,0
20231124,121400,73045050,21300,21300,21300,21300,0
20231124,121300,73045050,21300,21300,21300,21300,0
20231124,121200,73045050,21300,21300,21300,21300,0
20231124,121100,73045050,21300,21300,21300,21300,0
20231124,121000,73045050,21300,21300,21300,21300,0
20231124,120900,73045050,21300,21300,21300,21300,0
20231124,120800,73045050,21300,21300,21300,21300,0
20231124,120700,73045050,21300,21300,21300,21300,25
20231124,120600,72512550,21250,21250,21250,21250,0
20231124,120500,72512550,21250,21250,21250,21250,13
20231124,120400,72236300,21250,21300,21300,21250,4
20231124,120300,72151200,21350,21350,21350,21350,0
20231124,120200,72151200,21350,21350,21350,21350,0
20231124,120100,72151200,21350,21350,21350,21350,0
20231124,120000,72151200,21350,21350,21350,21350,0
20231124,115900,72151200,21350,21300,21350,21250,27
20231124,115800,71575100,21250,21250,21250,21250,0
20231124,115700,71575100,21250,21250,21250,21250,0
20231124,115600,71575100,21250,21250,21250,21250,0
20231124,115500,71575100,21250,21250,21250,21250,1
20231124,115400,71553850,21250,21300,21300,21250,194
20231124,115300,67422850,21300,21300,21300,21300,1
20231124,115200,67401550,21300,21300,21300,21300,0
20231124,115100,67401550,21300,21300,21300,21300,0
20231124,115000,67401550,21300,21300,21300,21300,0
20231124,114900,67401550,21300,21300,21300,21300,21
20231124,114800,66954250,21250,21250,21250,21250,0
20231124,114700,66954250,21250,21250,21250,21250,0
20231124,114600,66954250,21250,21250,21250,21250,0
20231124,114500,66954250,21250,21250,21250,21250,0
20231124,114400,66954250,21250,21250,21250,21250,0
20231124,114300,66954250,21250,21250,21250,21250,0
20231124,114200,66954250,21250,21250,21250,21250,0
20231124,114100,66954250,21250,21250,21250,21250,0
20231124,114000,66954250,21250,21250,21250,21250,0
20231124,113900,66954250,21250,21250,21250,21250,0
20231124,113800,66954250,21250,21250,21250,21250,0
20231124,113700,66954250,21250,21250,21250,21250,0
20231124,113600,66954250,21250,21250,21250,21250,0
20231124,113500,66954250,21250,21250,21250,21250,0
20231124,113400,66954250,21250,21250,21250,21250,0
20231124,113300,66954250,21250,21250,21250,21250,0
20231124,113200,66954250,21250,21250,21250,21250,0
20231124,113100,66954250,21250,21250,21250,21250,0
20231124,113000,66954250,21250,21250,21250,21250,222
20231124,112900,62236750,21250,21250,21250,21250,2
20231124,112800,62194250,21250,21250,21250,21250,0
20231124,112700,62194250,21250,21250,21250,21250,0
20231124,112600,62194250,21250,21250,21250,21250,1
20231124,112500,62173000,21250,21250,21250,21250,1
20231124,112400,62151750,21250,21250,21250,21250,0
20231124,112300,62151750,21250,21250,21250,21250,0
20231124,112200,62151750,21250,21250,21250,21250,25
20231124,112100,61620500,21250,21250,21250,21250,0
20231124,112000,61620500,21250,21250,21250,21250,30
20231124,111900,60983000,21250,21250,21250,21250,2
20231124,111800,60940500,21200,21250,21250,21200,101
20231124,111700,58795200,21300,21300,21300,21300,0
20231124,111600,58795200,21300,21300,21300,21300,1
20231124,111500,58773900,21300,21300,21300,21300,0
20231124,111400,58773900,21300,21300,21300,21300,0
20231124,111300,58773900,21300,21300,21300,21300,0
20231124,111200,58773900,21300,21300,21300,21300,0
20231124,111100,58773900,21300,21300,21300,21300,0
20231124,111000,58773900,21300,21300,21300,21300,0
20231124,110900,58773900,21300,21300,21300,21300,0
20231124,110800,58773900,21300,21250,21300,21250,31
20231124,110700,58113900,21200,21200,21250,21200,258
20231124,110600,52644100,21300,21300,21300,21300,0
20231124,110500,52644100,21300,21300,21300,21300,0
20231124,110400,52644100,21300,21300,21300,21300,20
20231124,110300,52218100,21300,21300,21300,21300,0
20231124,110200,52218100,21300,21300,21300,21300,0
20231124,110100,52218100,21300,21300,21300,21300,21
20231124,110000,51770800,21300,21300,21300,21300,0
20231124,105900,51770800,21300,21300,21300,21300,0
20231124,105800,51770800,21300,21300,21300,21300,0
20231124,105700,51770800,21300,21300,21300,21300,0
20231124,105600,51770800,21300,21300,21300,21300,16
20231124,105500,51430000,21300,21300,21300,21300,5
20231124,105400,51323500,21200,21200,21200,21200,0
20231124,105300,51323500,21200,21200,21200,21200,0
20231124,105200,51323500,21200,21200,21200,21200,0
20231124,105100,51323500,21200,21200,21200,21200,0
20231124,105000,51323500,21200,21200,21200,21200,0
20231124,104900,51323500,21200,21200,21200,21200,0
20231124,104800,51323500,21200,21300,21300,21200,435
20231124,104700,42062350,21350,21350,21350,21350,0
20231124,104600,42062350,21350,21300,21350,21300,13
20231124,104500,41785100,21400,21400,21400,21400,49
20231124,104400,40736500,21450,21450,21450,21450,0
20231124,104300,40736500,21450,21450,21450,21450,0
20231124,104200,40736500,21450,21450,21450,21450,0
20231124,104100,40736500,21450,21450,21450,21450,0
20231124,104000,40736500,21450,21450,21450,21450,2
20231124,103900,40693600,21400,21400,21400,21400,0
20231124,103800,40693600,21400,21400,21400,21400,0
20231124,103700,40693600,21400,21400,21400,21400,0
20231124,103600,40693600,21400,21400,21400,21400,0
20231124,103500,40693600,21400,21400,21400,21400,0
20231124,103400,40693600,21400,21400,21400,21400,1
20231124,103300,40672200,21450,21450,21450,21450,1
20231124,103200,40650750,21450,21450,21450,21450,20
20231124,103100,40221750,21400,21400,21400,21400,0
20231124,103000,40221750,21400,21400,21400,21400,1
20231124,102900,40200350,21450,21450,21450,21450,0
20231124,102800,40200350,21450,21450,21450,21450,1
20231124,102700,40178900,21450,21450,21450,21450,0
20231124,102600,40178900,21450,21450,21450,21450,0
20231124,102500,40178900,21450,21450,21450,21450,0
20231124,102400,40178900,21450,21450,21450,21450,0
20231124,102300,40178900,21450,21450,21450,21450,1
20231124,102200,40157450,21400,21400,21400,21400,0
20231124,102100,40157450,21400,21400,21400,21400,1
20231124,102000,40136050,21350,21350,21350,21350,0
20231124,101900,40136050,21350,21350,21350,21350,1
20231124,101800,40114700,21350,21350,21350,21350,30
20231124,101700,39474200,21350,21350,21350,21350,0
20231124,101600,39474200,21350,21350,21350,21350,7
20231124,101500,39324750,21300,21300,21300,21300,0
20231124,101400,39324750,21300,21300,21350,21300,12
20231124,101300,39068900,21400,21400,21400,21400,1
20231124,101200,39047500,21400,21400,21400,21400,0
20231124,101100,39047500,21400,21400,21400,21400,0
20231124,101000,39047500,21400,21400,21400,21400,0
20231124,100900,39047500,21400,21400,21400,21400,0
20231124,100800,39047500,21400,21400,21400,21400,22
20231124,100700,38576700,21400,21400,21400,21400,0
20231124,100600,38576700,21400,21400,21400,21400,0
20231124,100500,38576700,21400,21400,21400,21400,3
20231124,100400,38512500,21400,21400,21400,21400,20
20231124,100300,38084500,21400,21400,21400,21400,0
20231124,100200,38084500,21400,21400,21400,21400,26
20231124,100100,37528100,21400,21400,21400,21400,1
20231124,100000,37506700,21400,21400,21400,21400,0
20231124,095900,37506700,21400,21400,21400,21400,0
20231124,095800,37506700,21400,21400,21400,21400,0
20231124,095700,37506700,21400,21400,21400,21400,0
20231124,095600,37506700,21400,21400,21400,21400,1
20231124,095500,37485300,21350,21400,21400,21300,159
20231124,095400,34090900,21450,21450,21450,21450,99
20231124,095300,31967350,21500,21500,21500,21500,5
20231124,095200,31859850,21550,21550,21550,21550,0
20231124,095100,31859850,21550,21550,21550,21550,6
20231124,095000,31730550,21550,21550,21550,21550,0
20231124,094900,31730550,21550,21550,21550,21550,1
20231124,094800,31709000,21450,21550,21550,21450,44
20231124,094700,30761000,21600,21600,21600,21600,0
20231124,094600,30761000,21600,21600,21600,21600,0
20231124,094500,30761000,21600,21600,21600,21600,0
20231124,094400,30761000,21600,21600,21600,21600,0
20231124,094300,30761000,21600,21600,21600,21600,1
20231124,094200,30739400,21600,21600,21600,21600,0
20231124,094100,30739400,21600,21600,21600,21600,0
20231124,094000,30739400,21600,21600,21600,21600,37
20231124,093900,29940200,21500,21500,21500,21500,0
20231124,093800,29940200,21500,21500,21500,21500,13
20231124,093700,29660700,21600,21600,21600,21600,0
20231124,093600,29660700,21600,21550,21600,21500,78
20231124,093500,27979800,21550,21550,21550,21550,0
20231124,093400,27979800,21550,21550,21550,21550,66
20231124,093300,26557500,21450,21400,21500,21400,747
20231124,093200,10543150,21400,21400,21400,21400,5
20231124,093100,10436150,21400,21400,21400,21400,0
20231124,093000,10436150,21400,21400,21400,21400,2
20231124,092900,10393350,21350,21350,21350,21350,0
20231124,092800,10393350,21350,21350,21350,21350,0
20231124,092700,10393350,21350,21350,21350,21350,14
20231124,092600,10094450,21400,21400,21400,21400,0
20231124,092500,10094450,21400,21400,21400,21400,0
20231124,092400,10094450,21400,21400,21400,21400,0
20231124,092300,10094450,21400,21400,21400,21400,0
20231124,092200,10094450,21400,21400,21400,21400,0
20231124,092100,10094450,21400,21400,21400,21400,1
20231124,092000,10073050,21350,21350,21350,21350,0
20231124,091900,10073050,21350,21350,21350,21350,0
20231124,091800,10073050,21350,21350,21350,21350,14
20231124,091700,9774150,21350,21350,21350,21350,50
20231124,091600,8706650,21400,21400,21400,21400,1
20231124,091500,8685250,21400,21400,21400,21400,0
20231124,091400,8685250,21400,21350,21400,21350,21
20231124,091300,8236800,21300,21300,21300,21300,1
20231124,091200,8215500,21300,21300,21300,21300,1
20231124,091100,8194200,21300,21300,21300,21300,26
20231124,091000,7640400,21300,21300,21300,21300,32
20231124,090900,6958800,21500,21350,21500,21350,15
20231124,090800,6637600,21350,21350,21350,21350,0
20231124,090700,6637600,21350,21400,21400,21350,95
20231124,090600,4605600,21500,21500,21500,21500,0
20231124,090500,4605600,21500,21500,21500,21500,1
20231124,090400,4584100,21450,21300,21450,21300,29
20231124,090300,3965950,21250,21250,21300,21200,92
20231124,090200,2012300,21450,21550,21550,21250,80
20231124,090100,300800,21450,21500,21500,21450,14
20231124,090000,0,21500,21500,21500,21500,0