KissMeData/285490/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,203900,676727100,24450,24450,24450,24450,553
20231123,203800,676727100,24450,24450,24450,24450,0
20231123,203700,676727100,24450,24450,24450,24450,0
20231123,203600,676727100,24450,24450,24450,24450,0
20231123,203500,676727100,24450,24450,24450,24450,0
20231123,203400,676727100,24450,24450,24450,24450,0
20231123,203300,676727100,24450,24450,24450,24450,0
20231123,203200,676727100,24450,24450,24450,24450,0
20231123,203100,676727100,24450,24450,24450,24450,0
20231123,203000,676727100,24450,24450,24450,24450,0
20231123,202900,676727100,24450,24450,24450,24450,0
20231123,202800,676727100,24450,24450,24450,24450,0
20231123,202700,676727100,24450,24450,24450,24450,0
20231123,202600,676727100,24450,24450,24450,24450,0
20231123,202500,676727100,24450,24450,24450,24450,0
20231123,202400,676727100,24450,24450,24450,24450,0
20231123,202300,676727100,24450,24450,24450,24450,0
20231123,202200,676727100,24450,24450,24450,24450,0
20231123,202100,676727100,24450,24450,24450,24450,0
20231123,202000,676727100,24450,24450,24450,24450,0
20231123,201900,676727100,24450,24450,24450,24450,0
20231123,201800,676727100,24450,24450,24450,24450,0
20231123,201700,676727100,24450,24450,24450,24450,0
20231123,201600,676727100,24450,24450,24450,24450,0
20231123,201500,676727100,24450,24450,24450,24450,0
20231123,201400,676727100,24450,24450,24450,24450,0
20231123,201300,676727100,24450,24450,24450,24450,0
20231123,201200,676727100,24450,24450,24450,24450,0
20231123,201100,676727100,24450,24450,24450,24450,0
20231123,201000,676727100,24450,24450,24450,24450,0
20231123,200900,676727100,24450,24450,24450,24450,553
20231123,200800,676727100,24450,24450,24450,24450,0
20231123,200700,676727100,24450,24450,24450,24450,0
20231123,200600,676727100,24450,24450,24450,24450,0
20231123,200500,676727100,24450,24450,24450,24450,0
20231123,200400,676727100,24450,24450,24450,24450,0
20231123,200300,676727100,24450,24450,24450,24450,0
20231123,200200,676727100,24450,24450,24450,24450,0
20231123,200100,676727100,24450,24450,24450,24450,0
20231123,200000,676727100,24450,24450,24450,24450,0
20231123,195900,676727100,24450,24450,24450,24450,0
20231123,195800,676727100,24450,24450,24450,24450,0
20231123,195700,676727100,24450,24450,24450,24450,0
20231123,195600,676727100,24450,24450,24450,24450,0
20231123,195500,676727100,24450,24450,24450,24450,0
20231123,195400,676727100,24450,24450,24450,24450,0
20231123,195300,676727100,24450,24450,24450,24450,0
20231123,195200,676727100,24450,24450,24450,24450,0
20231123,195100,676727100,24450,24450,24450,24450,0
20231123,195000,676727100,24450,24450,24450,24450,0
20231123,194900,676727100,24450,24450,24450,24450,0
20231123,194800,676727100,24450,24450,24450,24450,0
20231123,194700,676727100,24450,24450,24450,24450,0
20231123,194600,676727100,24450,24450,24450,24450,0
20231123,194500,676727100,24450,24450,24450,24450,0
20231123,194400,676727100,24450,24450,24450,24450,0
20231123,194300,676727100,24450,24450,24450,24450,0
20231123,194200,676727100,24450,24450,24450,24450,0
20231123,194100,676727100,24450,24450,24450,24450,0
20231123,194000,676727100,24450,24450,24450,24450,0
20231123,193900,676727100,24450,24450,24450,24450,553
20231123,193800,676727100,24450,24450,24450,24450,0
20231123,193700,676727100,24450,24450,24450,24450,0
20231123,193600,676727100,24450,24450,24450,24450,0
20231123,193500,676727100,24450,24450,24450,24450,0
20231123,193400,676727100,24450,24450,24450,24450,0
20231123,193300,676727100,24450,24450,24450,24450,0
20231123,193200,676727100,24450,24450,24450,24450,0
20231123,193100,676727100,24450,24450,24450,24450,0
20231123,193000,676727100,24450,24450,24450,24450,0
20231123,192900,676727100,24450,24450,24450,24450,0
20231123,192800,676727100,24450,24450,24450,24450,0
20231123,192700,676727100,24450,24450,24450,24450,0
20231123,192600,676727100,24450,24450,24450,24450,0
20231123,192500,676727100,24450,24450,24450,24450,0
20231123,192400,676727100,24450,24450,24450,24450,0
20231123,192300,676727100,24450,24450,24450,24450,0
20231123,192200,676727100,24450,24450,24450,24450,0
20231123,192100,676727100,24450,24450,24450,24450,0
20231123,192000,676727100,24450,24450,24450,24450,0
20231123,191900,676727100,24450,24450,24450,24450,0
20231123,191800,676727100,24450,24450,24450,24450,0
20231123,191700,676727100,24450,24450,24450,24450,0
20231123,191600,676727100,24450,24450,24450,24450,0
20231123,191500,676727100,24450,24450,24450,24450,0
20231123,191400,676727100,24450,24450,24450,24450,0
20231123,191300,676727100,24450,24450,24450,24450,0
20231123,191200,676727100,24450,24450,24450,24450,0
20231123,191100,676727100,24450,24450,24450,24450,0
20231123,191000,676727100,24450,24450,24450,24450,0
20231123,190900,676727100,24450,24450,24450,24450,553
20231123,190800,676727100,24450,24450,24450,24450,0
20231123,190700,676727100,24450,24450,24450,24450,0
20231123,190600,676727100,24450,24450,24450,24450,0
20231123,190500,676727100,24450,24450,24450,24450,0
20231123,190400,676727100,24450,24450,24450,24450,0
20231123,190300,676727100,24450,24450,24450,24450,0
20231123,190200,676727100,24450,24450,24450,24450,0
20231123,190100,676727100,24450,24450,24450,24450,0
20231123,190000,676727100,24450,24450,24450,24450,0
20231123,185900,676727100,24450,24450,24450,24450,0
20231123,185800,676727100,24450,24450,24450,24450,0
20231123,185700,676727100,24450,24450,24450,24450,0
20231123,185600,676727100,24450,24450,24450,24450,0
20231123,185500,676727100,24450,24450,24450,24450,0
20231123,185400,676727100,24450,24450,24450,24450,0
20231123,185300,676727100,24450,24450,24450,24450,0
20231123,185200,676727100,24450,24450,24450,24450,0
20231123,185100,676727100,24450,24450,24450,24450,0
20231123,185000,676727100,24450,24450,24450,24450,0
20231123,184900,676727100,24450,24450,24450,24450,0
20231123,184800,676727100,24450,24450,24450,24450,0
20231123,184700,676727100,24450,24450,24450,24450,0
20231123,184600,676727100,24450,24450,24450,24450,0
20231123,184500,676727100,24450,24450,24450,24450,0
20231123,184400,676727100,24450,24450,24450,24450,0
20231123,184300,676727100,24450,24450,24450,24450,0
20231123,184200,676727100,24450,24450,24450,24450,0
20231123,184100,676727100,24450,24450,24450,24450,0
20231123,184000,676727100,24450,24450,24450,24450,0
20231123,183900,676727100,24450,24450,24450,24450,553
20231123,183800,676727100,24450,24450,24450,24450,0
20231123,183700,676727100,24450,24450,24450,24450,0
20231123,183600,676727100,24450,24450,24450,24450,0
20231123,183500,676727100,24450,24450,24450,24450,0
20231123,183400,676727100,24450,24450,24450,24450,0
20231123,183300,676727100,24450,24450,24450,24450,0
20231123,183200,676727100,24450,24450,24450,24450,0
20231123,183100,676727100,24450,24450,24450,24450,0
20231123,183000,676727100,24450,24450,24450,24450,0
20231123,182900,676727100,24450,24450,24450,24450,0
20231123,182800,676727100,24450,24450,24450,24450,0
20231123,182700,676727100,24450,24450,24450,24450,0
20231123,182600,676727100,24450,24450,24450,24450,0
20231123,182500,676727100,24450,24450,24450,24450,0
20231123,182400,676727100,24450,24450,24450,24450,0
20231123,182300,676727100,24450,24450,24450,24450,0
20231123,182200,676727100,24450,24450,24450,24450,0
20231123,182100,676727100,24450,24450,24450,24450,0
20231123,182000,676727100,24450,24450,24450,24450,0
20231123,181900,676727100,24450,24450,24450,24450,0
20231123,181800,676727100,24450,24450,24450,24450,0
20231123,181700,676727100,24450,24450,24450,24450,0
20231123,181600,676727100,24450,24450,24450,24450,0
20231123,181500,676727100,24450,24450,24450,24450,0
20231123,181400,676727100,24450,24450,24450,24450,0
20231123,181300,676727100,24450,24450,24450,24450,0
20231123,181200,676727100,24450,24450,24450,24450,0
20231123,181100,676727100,24450,24450,24450,24450,0
20231123,181000,676727100,24450,24450,24450,24450,0
20231123,180900,676727100,24450,24450,24450,24450,553
20231123,180800,676727100,24450,24450,24450,24450,0
20231123,180700,676727100,24450,24450,24450,24450,0
20231123,180600,676727100,24450,24450,24450,24450,0
20231123,180500,676727100,24450,24450,24450,24450,0
20231123,180400,676727100,24450,24450,24450,24450,0
20231123,180300,676727100,24450,24450,24450,24450,0
20231123,180200,676727100,24450,24450,24450,24450,0
20231123,180100,676727100,24450,24450,24450,24450,0
20231123,180000,676727100,24450,24450,24450,24450,0
20231123,175900,676727100,24450,24450,24450,24450,0
20231123,175800,676727100,24450,24450,24450,24450,0
20231123,175700,676727100,24450,24450,24450,24450,0
20231123,175600,676727100,24450,24450,24450,24450,0
20231123,175500,676727100,24450,24450,24450,24450,0
20231123,175400,676727100,24450,24450,24450,24450,0
20231123,175300,676727100,24450,24450,24450,24450,0
20231123,175200,676727100,24450,24450,24450,24450,0
20231123,175100,676727100,24450,24450,24450,24450,0
20231123,175000,676727100,24450,24450,24450,24450,0
20231123,174900,676727100,24450,24450,24450,24450,0
20231123,174800,676727100,24450,24450,24450,24450,0
20231123,174700,676727100,24450,24450,24450,24450,0
20231123,174600,676727100,24450,24450,24450,24450,0
20231123,174500,676727100,24450,24450,24450,24450,0
20231123,174400,676727100,24450,24450,24450,24450,0
20231123,174300,676727100,24450,24450,24450,24450,0
20231123,174200,676727100,24450,24450,24450,24450,0
20231123,174100,676727100,24450,24450,24450,24450,0
20231123,174000,676727100,24450,24450,24450,24450,0
20231123,173900,676727100,24450,24450,24450,24450,553
20231123,173800,676727100,24450,24450,24450,24450,0
20231123,173700,676727100,24450,24450,24450,24450,0
20231123,173600,676727100,24450,24450,24450,24450,0
20231123,173500,676727100,24450,24450,24450,24450,0
20231123,173400,676727100,24450,24450,24450,24450,0
20231123,173300,676727100,24450,24450,24450,24450,0
20231123,173200,676727100,24450,24450,24450,24450,0
20231123,173100,676727100,24450,24450,24450,24450,0
20231123,173000,676727100,24450,24450,24450,24450,0
20231123,172900,676727100,24450,24450,24450,24450,0
20231123,172800,676727100,24450,24450,24450,24450,0
20231123,172700,676727100,24450,24450,24450,24450,0
20231123,172600,676727100,24450,24450,24450,24450,0
20231123,172500,676727100,24450,24450,24450,24450,0
20231123,172400,676727100,24450,24450,24450,24450,0
20231123,172300,676727100,24450,24450,24450,24450,0
20231123,172200,676727100,24450,24450,24450,24450,0
20231123,172100,676727100,24450,24450,24450,24450,0
20231123,172000,676727100,24450,24450,24450,24450,0
20231123,171900,676727100,24450,24450,24450,24450,0
20231123,171800,676727100,24450,24450,24450,24450,0
20231123,171700,676727100,24450,24450,24450,24450,0
20231123,171600,676727100,24450,24450,24450,24450,0
20231123,171500,676727100,24450,24450,24450,24450,0
20231123,171400,676727100,24450,24450,24450,24450,0
20231123,171300,676727100,24450,24450,24450,24450,0
20231123,171200,676727100,24450,24450,24450,24450,0
20231123,171100,676727100,24450,24450,24450,24450,0
20231123,171000,676727100,24450,24450,24450,24450,0
20231123,170900,676727100,24450,24450,24450,24450,553
20231123,170800,676727100,24450,24450,24450,24450,0
20231123,170700,676727100,24450,24450,24450,24450,0
20231123,170600,676727100,24450,24450,24450,24450,0
20231123,170500,676727100,24450,24450,24450,24450,0
20231123,170400,676727100,24450,24450,24450,24450,0
20231123,170300,676727100,24450,24450,24450,24450,0
20231123,170200,676727100,24450,24450,24450,24450,0
20231123,170100,676727100,24450,24450,24450,24450,0
20231123,170000,676727100,24450,24450,24450,24450,0
20231123,165900,676727100,24450,24450,24450,24450,0
20231123,165800,676727100,24450,24450,24450,24450,0
20231123,165700,676727100,24450,24450,24450,24450,0
20231123,165600,676727100,24450,24450,24450,24450,0
20231123,165500,676727100,24450,24450,24450,24450,0
20231123,165400,676727100,24450,24450,24450,24450,0
20231123,165300,676727100,24450,24450,24450,24450,0
20231123,165200,676727100,24450,24450,24450,24450,0
20231123,165100,676727100,24450,24450,24450,24450,0
20231123,165000,676727100,24450,24450,24450,24450,0
20231123,164900,676727100,24450,24450,24450,24450,0
20231123,164800,676727100,24450,24450,24450,24450,0
20231123,164700,676727100,24450,24450,24450,24450,0
20231123,164600,676727100,24450,24450,24450,24450,0
20231123,164500,676727100,24450,24450,24450,24450,0
20231123,164400,676727100,24450,24450,24450,24450,0
20231123,164300,676727100,24450,24450,24450,24450,0
20231123,164200,676727100,24450,24450,24450,24450,0
20231123,164100,676727100,24450,24450,24450,24450,0
20231123,164000,676727100,24450,24450,24450,24450,0
20231123,163900,676727100,24450,24450,24450,24450,553
20231123,163800,676727100,24450,24450,24450,24450,0
20231123,163700,676727100,24450,24450,24450,24450,0
20231123,163600,676727100,24450,24450,24450,24450,0
20231123,163500,676727100,24450,24450,24450,24450,0
20231123,163400,676727100,24450,24450,24450,24450,0
20231123,163300,676727100,24450,24450,24450,24450,0
20231123,163200,676727100,24450,24450,24450,24450,0
20231123,163100,676727100,24450,24450,24450,24450,0
20231123,163000,676727100,24450,24450,24450,24450,0
20231123,162900,676727100,24450,24450,24450,24450,0
20231123,162800,676727100,24450,24450,24450,24450,0
20231123,162700,676727100,24450,24450,24450,24450,0
20231123,162600,676727100,24450,24450,24450,24450,0
20231123,162500,676727100,24450,24450,24450,24450,0
20231123,162400,676727100,24450,24450,24450,24450,0
20231123,162300,676727100,24450,24450,24450,24450,0
20231123,162200,676727100,24450,24450,24450,24450,0
20231123,162100,676727100,24450,24450,24450,24450,0
20231123,162000,676727100,24450,24450,24450,24450,0
20231123,161900,676727100,24450,24450,24450,24450,0
20231123,161800,676727100,24450,24450,24450,24450,0
20231123,161700,676727100,24450,24450,24450,24450,0
20231123,161600,676727100,24450,24450,24450,24450,0
20231123,161500,676727100,24450,24450,24450,24450,0
20231123,161400,676727100,24450,24450,24450,24450,0
20231123,161300,676727100,24450,24450,24450,24450,0
20231123,161200,676727100,24450,24450,24450,24450,0
20231123,161100,676727100,24450,24450,24450,24450,0
20231123,161000,676727100,24450,24450,24450,24450,0
20231123,160900,676727100,24450,24450,24450,24450,553
20231123,160800,676727100,24450,24450,24450,24450,0
20231123,160700,676727100,24450,24450,24450,24450,0
20231123,160600,676727100,24450,24450,24450,24450,0
20231123,160500,676727100,24450,24450,24450,24450,0
20231123,160400,676727100,24450,24450,24450,24450,0
20231123,160300,676727100,24450,24450,24450,24450,0
20231123,160200,676727100,24450,24450,24450,24450,0
20231123,160100,676727100,24450,24450,24450,24450,0
20231123,160000,676727100,24450,24450,24450,24450,0
20231123,155900,676727100,24450,24450,24450,24450,0
20231123,155800,676727100,24450,24450,24450,24450,0
20231123,155700,676727100,24450,24450,24450,24450,0
20231123,155600,676727100,24450,24450,24450,24450,0
20231123,155500,676727100,24450,24450,24450,24450,0
20231123,155400,676727100,24450,24450,24450,24450,0
20231123,155300,676727100,24450,24450,24450,24450,0
20231123,155200,676727100,24450,24450,24450,24450,0
20231123,155100,676727100,24450,24450,24450,24450,0
20231123,155000,676727100,24450,24450,24450,24450,0
20231123,154900,676727100,24450,24450,24450,24450,0
20231123,154800,676727100,24450,24450,24450,24450,0
20231123,154700,676727100,24450,24450,24450,24450,0
20231123,154600,676727100,24450,24450,24450,24450,0
20231123,154500,676727100,24450,24450,24450,24450,0
20231123,154400,676727100,24450,24450,24450,24450,0
20231123,154300,676727100,24450,24450,24450,24450,0
20231123,154200,676727100,24450,24450,24450,24450,0
20231123,154100,676727100,24450,24450,24450,24450,0
20231123,154000,676727100,24450,24450,24450,24450,0
20231123,153900,676727100,24450,24450,24450,24450,553
20231123,153800,676727100,24450,24450,24450,24450,0
20231123,153700,676727100,24450,24450,24450,24450,0
20231123,153600,676727100,24450,24450,24450,24450,0
20231123,153500,676727100,24450,24450,24450,24450,0
20231123,153400,676727100,24450,24450,24450,24450,0
20231123,153300,676727100,24450,24450,24450,24450,0
20231123,153200,676727100,24450,24450,24450,24450,0
20231123,153100,676727100,24450,24450,24450,24450,0
20231123,153000,676727100,24450,24450,24450,24450,553
20231123,152900,663206250,24600,24600,24600,24600,0
20231123,152800,663206250,24600,24600,24600,24600,0
20231123,152700,663206250,24600,24600,24600,24600,0
20231123,152600,663206250,24600,24600,24600,24600,0
20231123,152500,663206250,24600,24600,24600,24600,0
20231123,152400,663206250,24600,24600,24600,24600,0
20231123,152300,663206250,24600,24600,24600,24600,0
20231123,152200,663206250,24600,24600,24600,24600,0
20231123,152100,663206250,24600,24600,24600,24600,0
20231123,152000,663206250,24600,24600,24600,24600,0
20231123,151900,663206250,24600,24450,24600,24450,2
20231123,151800,663157200,24600,24600,24600,24450,453
20231123,151700,652066850,24600,24550,24600,24550,11
20231123,151600,651796750,24550,24550,24550,24550,80
20231123,151500,649832750,24550,24550,24550,24550,50
20231123,151400,648605250,24450,24450,24450,24450,14
20231123,151300,648262950,24500,24450,24550,24450,300
20231123,151200,640916150,24400,24400,24400,24400,342
20231123,151100,632571350,24550,24550,24550,24550,20
20231123,151000,632080350,24400,24500,24550,24400,1027
20231123,150900,606972950,24550,24600,24600,24550,18
20231123,150800,606530700,24500,24500,24500,24500,1
20231123,150700,606506200,24550,24550,24550,24550,10
20231123,150600,606260700,24600,24600,24600,24600,0
20231123,150500,606260700,24600,24600,24600,24600,4
20231123,150400,606162300,24600,24600,24600,24600,1
20231123,150300,606137700,24600,24600,24600,24600,6
20231123,150200,605990100,24600,24600,24600,24600,1
20231123,150100,605965500,24550,24550,24550,24550,0
20231123,150000,605965500,24550,24550,24550,24550,0
20231123,145900,605965500,24550,24550,24550,24550,32
20231123,145800,605179900,24550,24550,24550,24550,20
20231123,145700,604688900,24500,24500,24600,24500,191
20231123,145600,600003950,24450,24550,24550,24450,70
20231123,145500,598289750,24550,24550,24550,24400,2174
20231123,145400,545109850,24600,24550,24600,24550,196
20231123,145300,540298000,24600,24650,24650,24600,3286
20231123,145200,459362600,24750,24650,24750,24650,102
20231123,145100,456843150,24650,24650,24650,24650,16
20231123,145000,456448750,24650,24650,24650,24650,4
20231123,144900,456350150,24650,24650,24650,24650,0
20231123,144800,456350150,24650,24650,24650,24650,309
20231123,144700,448733300,24650,24650,24650,24650,213
20231123,144600,443482850,24650,24650,24650,24650,155
20231123,144500,439662100,24650,24600,24650,24600,160
20231123,144400,435723800,24650,24650,24650,24650,320
20231123,144300,427835800,24650,24650,24650,24650,91
20231123,144200,425592650,24600,24650,24700,24600,107
20231123,144100,422955100,24650,24650,24650,24650,31
20231123,144000,422190950,24650,24650,24650,24650,152
20231123,143900,418444150,24650,24650,24650,24650,0
20231123,143800,418444150,24650,24650,24700,24650,301
20231123,143700,411022000,24700,24650,24700,24650,195
20231123,143600,406213700,24650,24650,24650,24650,3
20231123,143500,406139750,24650,24650,24650,24650,30
20231123,143400,405400250,24650,24650,24650,24650,65
20231123,143300,403798000,24600,24600,24600,24600,0
20231123,143200,403798000,24600,24650,24650,24600,388
20231123,143100,394238800,24650,24650,24650,24650,49
20231123,143000,393030950,24700,24650,24700,24650,59
20231123,142900,391575250,24700,24700,24700,24700,0
20231123,142800,391575250,24700,24700,24700,24700,0
20231123,142700,391575250,24700,24700,24700,24700,34
20231123,142600,390735450,24700,24700,24700,24700,0
20231123,142500,390735450,24700,24700,24700,24700,2
20231123,142400,390686050,24700,24700,24700,24700,0
20231123,142300,390686050,24700,24700,24700,24700,28
20231123,142200,389994450,24750,24750,24750,24750,0
20231123,142100,389994450,24750,24750,24750,24750,1
20231123,142000,389969700,24700,24700,24700,24700,0
20231123,141900,389969700,24700,24700,24700,24700,36
20231123,141800,389080500,24700,24700,24700,24700,769
20231123,141700,370086200,24750,24750,24750,24750,10
20231123,141600,369838700,24750,24750,24750,24750,27
20231123,141500,369170450,24750,24750,24750,24750,0
20231123,141400,369170450,24750,24750,24750,24750,0
20231123,141300,369170450,24750,24750,24750,24750,0
20231123,141200,369170450,24750,24750,24750,24750,34
20231123,141100,368328950,24750,24700,24750,24700,209
20231123,141000,363164150,24750,24750,24750,24750,10
20231123,140900,362916650,24750,24750,24750,24750,0
20231123,140800,362916650,24750,24750,24750,24750,29
20231123,140700,362198900,24750,24750,24750,24750,0
20231123,140600,362198900,24750,24750,24750,24750,34
20231123,140500,361357400,24800,24800,24800,24800,60
20231123,140400,359869400,24850,24850,24850,24850,0
20231123,140300,359869400,24850,24850,24850,24850,0
20231123,140200,359869400,24850,24750,24850,24750,4
20231123,140100,359770300,24700,24700,24700,24700,8
20231123,140000,359572700,24700,24700,24700,24700,0
20231123,135900,359572700,24700,24750,24750,24700,32
20231123,135800,358781900,24800,24750,24850,24750,4
20231123,135700,358682750,24800,24800,24800,24800,36
20231123,135600,357789950,24800,24800,24800,24800,0
20231123,135500,357789950,24800,24800,24800,24800,0
20231123,135400,357789950,24800,24800,24800,24800,26
20231123,135300,357145150,24750,24750,24750,24750,33
20231123,135200,356328400,24800,24800,24800,24800,0
20231123,135100,356328400,24800,24800,24800,24800,0
20231123,135000,356328400,24800,24800,24800,24800,36
20231123,134900,355435600,24750,24750,24750,24750,7
20231123,134800,355262350,24750,24750,24750,24750,21
20231123,134700,354742600,24800,24800,24800,24800,26
20231123,134600,354097800,24750,24750,24750,24750,0
20231123,134500,354097800,24750,24750,24750,24750,0
20231123,134400,354097800,24750,24750,24750,24750,1021
20231123,134300,328828050,24800,24800,24800,24800,35
20231123,134200,327960050,24850,24800,24850,24800,152
20231123,134100,324190400,24800,24800,24800,24800,0
20231123,134000,324190400,24800,24800,24800,24800,0
20231123,133900,324190400,24800,24750,24800,24750,28
20231123,133800,323496050,24750,24750,24750,24750,0
20231123,133700,323496050,24750,24750,24750,24750,0
20231123,133600,323496050,24750,24750,24750,24750,38
20231123,133500,322555550,24750,24750,24750,24750,0
20231123,133400,322555550,24750,24750,24750,24750,0
20231123,133300,322555550,24750,24750,24750,24750,0
20231123,133200,322555550,24750,24800,24800,24750,38
20231123,133100,321613800,24750,24750,24750,24750,0
20231123,133000,321613800,24750,24750,24750,24750,14
20231123,132900,321267300,24750,24750,24750,24750,11
20231123,132800,320995050,24750,24750,24750,24750,33
20231123,132700,320178300,24750,24750,24750,24750,20
20231123,132600,319683300,24750,24750,24750,24750,2
20231123,132500,319633800,24750,24750,24750,24750,34
20231123,132400,318792300,24750,24750,24750,24750,0
20231123,132300,318792300,24750,24750,24750,24750,0
20231123,132200,318792300,24750,24750,24750,24750,5
20231123,132100,318668550,24750,24750,24750,24750,31
20231123,132000,317901300,24750,24750,24800,24750,7
20231123,131900,317727800,24750,24750,24750,24750,2
20231123,131800,317678300,24750,24750,24750,24750,178
20231123,131700,313272800,24750,24750,24750,24750,0
20231123,131600,313272800,24750,24750,24750,24750,0
20231123,131500,313272800,24750,24750,24750,24750,3
20231123,131400,313198550,24750,24750,24750,24750,36
20231123,131300,312307550,24700,24700,24700,24700,43
20231123,131200,311245450,24750,24750,24750,24750,0
20231123,131100,311245450,24750,24750,24750,24750,0
20231123,131000,311245450,24750,24750,24750,24750,28
20231123,130900,310552450,24750,24750,24750,24750,0
20231123,130800,310552450,24750,24750,24750,24750,2
20231123,130700,310502950,24750,24750,24750,24750,31
20231123,130600,309735700,24750,24750,24750,24750,0
20231123,130500,309735700,24750,24750,24750,24750,0
20231123,130400,309735700,24750,24750,24750,24750,0
20231123,130300,309735700,24750,24750,24750,24750,31
20231123,130200,308968450,24750,24750,24750,24750,351
20231123,130100,300281200,24750,24750,24750,24750,49
20231123,130000,299068450,24800,24800,24800,24800,0
20231123,125900,299068450,24800,24750,24800,24750,43
20231123,125800,298002500,24800,24800,24800,24800,0
20231123,125700,298002500,24800,24800,24800,24800,0
20231123,125600,298002500,24800,24800,24800,24800,28
20231123,125500,297308100,24750,24750,24750,24750,0
20231123,125400,297308100,24750,24750,24750,24750,0
20231123,125300,297308100,24750,24750,24750,24750,0
20231123,125200,297308100,24750,24750,24750,24750,32
20231123,125100,296516100,24800,24800,24800,24800,1
20231123,125000,296491300,24750,24750,24750,24750,0
20231123,124900,296491300,24750,24750,24750,24750,1
20231123,124800,296466550,24750,24750,24750,24750,30
20231123,124700,295724050,24750,24750,24750,24750,4
20231123,124600,295625050,24750,24750,24750,24750,0
20231123,124500,295625050,24750,24750,24750,24750,35
20231123,124400,294758800,24750,24800,24800,24750,34
20231123,124300,293917100,24700,24700,24700,24700,0
20231123,124200,293917100,24700,24700,24700,24700,0
20231123,124100,293917100,24700,24750,24750,24700,29
20231123,124000,293199400,24800,24800,24800,24800,0
20231123,123900,293199400,24800,24800,24800,24800,1
20231123,123800,293174600,24750,24750,24750,24750,37
20231123,123700,292258850,24800,24750,24800,24750,66
20231123,123600,290622100,24750,24750,24750,24750,339
20231123,123500,282231850,24800,24800,24800,24800,0
20231123,123400,282231850,24800,24800,24800,24800,25
20231123,123300,281611850,24800,24800,24800,24800,0
20231123,123200,281611850,24800,24800,24800,24800,0
20231123,123100,281611850,24800,24750,24800,24750,101
20231123,123000,279111950,24800,24800,24800,24800,65
20231123,122900,277499950,24800,24800,24800,24800,0
20231123,122800,277499950,24800,24800,24800,24800,0
20231123,122700,277499950,24800,24800,24800,24800,31
20231123,122600,276731150,24850,24850,24850,24850,1
20231123,122500,276706300,24800,24800,24800,24800,0
20231123,122400,276706300,24800,24800,24800,24800,35
20231123,122300,275838300,24850,24850,24850,24850,0
20231123,122200,275838300,24850,24850,24850,24850,0
20231123,122100,275838300,24850,24850,24850,24850,0
20231123,122000,275838300,24850,24850,24850,24850,10
20231123,121900,275589800,24800,24800,24800,24800,27
20231123,121800,274920200,24800,24800,24800,24800,34
20231123,121700,274077000,24800,24800,24800,24800,0
20231123,121600,274077000,24800,24800,24800,24800,9
20231123,121500,273853800,24850,24850,24850,24850,1
20231123,121400,273828950,24800,24800,24800,24800,362
20231123,121300,264851350,24850,24850,24850,24850,1
20231123,121200,264826500,24800,24800,24800,24800,32
20231123,121100,264032900,24800,24800,24800,24800,0
20231123,121000,264032900,24800,24800,24800,24800,158
20231123,120900,260114500,24750,24750,24750,24750,40
20231123,120800,259124500,24800,24800,24800,24800,32
20231123,120700,258330900,24800,24800,24800,24800,0
20231123,120600,258330900,24800,24750,24800,24750,48
20231123,120500,257142850,24800,24800,24800,24800,30
20231123,120400,256398850,24750,24750,24750,24750,3
20231123,120300,256324600,24850,24850,24850,24850,0
20231123,120200,256324600,24850,24850,24850,24850,1
20231123,120100,256299750,24800,24750,24850,24750,1034
20231123,120000,230706550,24750,24750,24750,24750,20
20231123,115900,230211550,24750,24800,24800,24750,44
20231123,115800,229121050,24800,24800,24800,24800,0
20231123,115700,229121050,24800,24800,24800,24800,0
20231123,115600,229121050,24800,24800,24800,24800,0
20231123,115500,229121050,24800,24800,24800,24800,0
20231123,115400,229121050,24800,24800,24850,24800,188
20231123,115300,224457000,24800,24800,24800,24800,301
20231123,115200,216992200,24800,24800,24800,24800,0
20231123,115100,216992200,24800,24800,24800,24800,200
20231123,115000,212032200,24850,24850,24850,24850,29
20231123,114900,211311550,24800,24800,24800,24800,485
20231123,114800,199283550,24850,24850,24850,24850,0
20231123,114700,199283550,24850,24900,24900,24850,58
20231123,114600,197840600,24900,24900,24900,24900,0
20231123,114500,197840600,24900,24900,24900,24900,0
20231123,114400,197840600,24900,24900,24900,24900,0
20231123,114300,197840600,24900,24900,24900,24900,34
20231123,114200,196994000,24900,24900,24900,24900,0
20231123,114100,196994000,24900,24900,24900,24900,0
20231123,114000,196994000,24900,24900,24900,24900,10
20231123,113900,196745000,24900,24850,24900,24850,82
20231123,113800,194705700,24850,24850,24850,24850,0
20231123,113700,194705700,24850,24850,24850,24850,0
20231123,113600,194705700,24850,24850,24850,24850,17
20231123,113500,194283250,24850,24850,24850,24850,0
20231123,113400,194283250,24850,24850,24850,24850,33
20231123,113300,193463200,24850,24850,24850,24850,1
20231123,113200,193438350,24800,24800,24800,24800,0
20231123,113100,193438350,24800,24800,24800,24800,0
20231123,113000,193438350,24800,24800,24800,24800,37
20231123,112900,192520750,24900,24850,24900,24850,31
20231123,112800,191750350,24850,24850,24850,24850,0
20231123,112700,191750350,24850,24850,24850,24850,11
20231123,112600,191477000,24850,24850,24850,24850,0
20231123,112500,191477000,24850,24850,24850,24850,30
20231123,112400,190731500,24800,24850,24850,24800,210
20231123,112300,185523450,24800,24850,24850,24800,30
20231123,112200,184778100,24800,24800,24800,24800,0
20231123,112100,184778100,24800,24800,24800,24800,22
20231123,112000,184232500,24850,24850,24850,24850,0
20231123,111900,184232500,24850,24900,24900,24850,80
20231123,111800,182244200,24900,24900,24900,24900,32
20231123,111700,181447400,24900,24900,24900,24900,0
20231123,111600,181447400,24900,24900,24900,24900,0
20231123,111500,181447400,24900,24900,24900,24900,2
20231123,111400,181397600,24950,24950,24950,24900,604
20231123,111300,166335600,24950,24950,24950,24950,0
20231123,111200,166335600,24950,24950,24950,24950,0
20231123,111100,166335600,24950,24950,24950,24950,300
20231123,111000,158850600,25000,24950,25000,24950,232
20231123,110900,153050650,25000,25000,25000,25000,10
20231123,110800,152800650,24900,24900,24900,24900,0
20231123,110700,152800650,24900,24950,24950,24900,39
20231123,110600,151828000,24950,24950,24950,24950,0
20231123,110500,151828000,24950,24950,24950,24950,0
20231123,110400,151828000,24950,24950,24950,24950,0
20231123,110300,151828000,24950,24950,24950,24950,33
20231123,110200,151004650,24950,24950,24950,24950,0
20231123,110100,151004650,24950,25000,25000,24950,13
20231123,110000,150680250,24950,24950,24950,24950,40
20231123,105900,149682250,25000,25000,25000,25000,29
20231123,105800,148957250,24950,24950,24950,24950,1
20231123,105700,148932300,25000,25000,25000,25000,0
20231123,105600,148932300,25000,25000,25000,25000,36
20231123,105500,148032300,25000,25000,25000,25000,0
20231123,105400,148032300,25000,25000,25000,25000,0
20231123,105300,148032300,25000,25000,25000,25000,20
20231123,105200,147532300,25000,25000,25000,25000,26
20231123,105100,146882300,25000,25000,25000,25000,2
20231123,105000,146832300,24950,24950,24950,24950,0
20231123,104900,146832300,24950,24950,24950,24950,9
20231123,104800,146607750,25000,25000,25000,25000,0
20231123,104700,146607750,25000,25000,25000,25000,0
20231123,104600,146607750,25000,25000,25000,25000,0
20231123,104500,146607750,25000,24950,25000,24950,173
20231123,104400,142291050,24950,24950,24950,24950,22
20231123,104300,141742150,24950,24950,24950,24950,0
20231123,104200,141742150,24950,24950,24950,24950,0
20231123,104100,141742150,24950,24950,24950,24950,32
20231123,104000,140943750,24950,24950,24950,24950,50
20231123,103900,139696250,24950,24950,24950,24950,0
20231123,103800,139696250,24950,24950,24950,24950,30
20231123,103700,138947750,24950,24950,24950,24950,1
20231123,103600,138922800,24900,24900,24900,24900,0
20231123,103500,138922800,24900,24900,24900,24900,0
20231123,103400,138922800,24900,24950,24950,24900,115
20231123,103300,136057550,24900,24900,24900,24900,60
20231123,103200,134563550,24950,24950,24950,24950,0
20231123,103100,134563550,24950,24950,24950,24950,0
20231123,103000,134563550,24950,24900,24950,24900,113
20231123,102900,131748500,24900,24900,24900,24900,0
20231123,102800,131748500,24900,24900,24900,24900,37
20231123,102700,130827200,24900,24950,24950,24900,90
20231123,102600,128584600,24900,24900,24900,24900,0
20231123,102500,128584600,24900,24900,24900,24900,48
20231123,102400,127389400,24950,24950,24950,24950,0
20231123,102300,127389400,24950,24950,24950,24950,31
20231123,102200,126615950,24900,24900,24900,24900,5
20231123,102100,126491450,24850,24850,24850,24850,0
20231123,102000,126491450,24850,24850,24850,24850,0
20231123,101900,126491450,24850,24850,24850,24850,0
20231123,101800,126491450,24850,24850,24850,24850,0
20231123,101700,126491450,24850,24850,24850,24850,0
20231123,101600,126491450,24850,24900,24900,24850,230
20231123,101500,120774600,24850,24850,24850,24850,0
20231123,101400,120774600,24850,24850,24850,24850,41
20231123,101300,119755750,24850,24850,24850,24850,3
20231123,101200,119681200,24850,24900,24900,24850,115
20231123,101100,116821750,24900,24900,24900,24900,0
20231123,101000,116821750,24900,24900,24900,24900,2
20231123,100900,116771950,24950,24950,24950,24950,28
20231123,100800,116073350,24900,24900,24900,24900,0
20231123,100700,116073350,24900,24900,24900,24900,0
20231123,100600,116073350,24900,24900,24900,24900,1
20231123,100500,116048450,24950,24950,24950,24950,36
20231123,100400,115150250,24900,24900,24900,24900,72
20231123,100300,113357450,24900,24950,24950,24900,30
20231123,100200,112610350,24900,24900,24900,24900,0
20231123,100100,112610350,24900,24900,24900,24900,0
20231123,100000,112610350,24900,24900,24900,24900,69
20231123,095900,110892250,24950,25000,25000,24950,61
20231123,095800,109367800,25000,25000,25000,25000,33
20231123,095700,108542800,25000,25000,25000,25000,0
20231123,095600,108542800,25000,25000,25000,25000,0
20231123,095500,108542800,25000,25000,25000,25000,0
20231123,095400,108542800,25000,25000,25000,25000,30
20231123,095300,107792800,24950,24950,24950,24950,0
20231123,095200,107792800,24950,24950,24950,24950,51
20231123,095100,106520350,24950,24950,24950,24950,0
20231123,095000,106520350,24950,24950,24950,24950,35
20231123,094900,105647100,24900,24900,24900,24900,0
20231123,094800,105647100,24900,24900,24900,24900,1
20231123,094700,105622200,24900,24900,24900,24900,14
20231123,094600,105273600,24850,24900,24900,24850,102
20231123,094500,102738800,24950,24900,24950,24900,30
20231123,094400,101991350,24900,24900,24900,24900,110
20231123,094300,99252350,24900,24900,24900,24900,1
20231123,094200,99227450,24900,24900,24900,24900,0
20231123,094100,99227450,24900,24900,24900,24900,0
20231123,094000,99227450,24900,24900,24900,24900,91
20231123,093900,96961550,24850,24850,24850,24850,0
20231123,093800,96961550,24850,24850,24850,24850,0
20231123,093700,96961550,24850,24850,24850,24850,4
20231123,093600,96862150,24850,24850,24850,24850,36
20231123,093500,95967550,24800,24800,24800,24800,20
20231123,093400,95471550,24850,24850,24850,24850,539
20231123,093300,82077400,24850,24850,24850,24850,21
20231123,093200,81555550,24900,24900,24900,24900,30
20231123,093100,80808550,24900,24900,24900,24900,1
20231123,093000,80783650,24900,24900,24900,24900,29
20231123,092900,80061550,24900,25000,25000,24900,46
20231123,092800,78914250,24950,24950,24950,24950,2
20231123,092700,78864350,24900,24950,24950,24900,124
20231123,092600,75776050,24950,24950,24950,24950,0
20231123,092500,75776050,24950,25000,25000,24950,195
20231123,092400,70907900,25100,25100,25100,25100,0
20231123,092300,70907900,25100,25100,25100,25100,0
20231123,092200,70907900,25100,25100,25100,25100,0
20231123,092100,70907900,25100,25100,25100,25100,0
20231123,092000,70907900,25100,25100,25100,25100,0
20231123,091900,70907900,25100,25000,25100,25000,244
20231123,091800,64806900,25050,25000,25050,25000,266
20231123,091700,58151400,24900,24900,24900,24900,250
20231123,091600,51926400,24900,25000,25000,24900,208
20231123,091500,46746400,25000,24950,25000,24950,61
20231123,091400,45223450,24900,24900,24900,24900,100
20231123,091300,42733450,24850,24900,24900,24850,107
20231123,091200,40069500,24900,24950,24950,24900,221
20231123,091100,34561550,24900,24900,24900,24900,0
20231123,091000,34561550,24900,24850,24950,24850,556
20231123,090900,20727000,24750,24800,24800,24750,11
20231123,090800,20454350,24750,24850,24850,24750,200
20231123,090700,15493400,24850,24850,24850,24850,10
20231123,090600,15244900,24850,24850,24850,24850,0
20231123,090500,15244900,24850,24850,24850,24850,0
20231123,090400,15244900,24850,24850,24850,24850,1
20231123,090300,15220050,24850,24800,24850,24800,46
20231123,090200,14077950,24850,25000,25000,24850,46
20231123,090100,12931600,25000,25000,25000,25000,0
20231123,090000,12931600,25000,25100,25100,25000,512