KissMeData/357550/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,211500,222028000,39200,39200,39200,39200,495
20241122,211400,222028000,39200,39200,39200,39200,0
20241122,211300,222028000,39200,39200,39200,39200,0
20241122,211200,222028000,39200,39200,39200,39200,0
20241122,211100,222028000,39200,39200,39200,39200,0
20241122,211000,222028000,39200,39200,39200,39200,0
20241122,210900,222028000,39200,39200,39200,39200,0
20241122,210800,222028000,39200,39200,39200,39200,0
20241122,210700,222028000,39200,39200,39200,39200,0
20241122,210600,222028000,39200,39200,39200,39200,0
20241122,210500,222028000,39200,39200,39200,39200,0
20241122,210400,222028000,39200,39200,39200,39200,0
20241122,210300,222028000,39200,39200,39200,39200,0
20241122,210200,222028000,39200,39200,39200,39200,0
20241122,210100,222028000,39200,39200,39200,39200,0
20241122,210000,222028000,39200,39200,39200,39200,0
20241122,205900,222028000,39200,39200,39200,39200,0
20241122,205800,222028000,39200,39200,39200,39200,0
20241122,205700,222028000,39200,39200,39200,39200,0
20241122,205600,222028000,39200,39200,39200,39200,0
20241122,205500,222028000,39200,39200,39200,39200,0
20241122,205400,222028000,39200,39200,39200,39200,0
20241122,205300,222028000,39200,39200,39200,39200,0
20241122,205200,222028000,39200,39200,39200,39200,0
20241122,205100,222028000,39200,39200,39200,39200,0
20241122,205000,222028000,39200,39200,39200,39200,0
20241122,204900,222028000,39200,39200,39200,39200,0
20241122,204800,222028000,39200,39200,39200,39200,0
20241122,204700,222028000,39200,39200,39200,39200,0
20241122,204600,222028000,39200,39200,39200,39200,0
20241122,204500,222028000,39200,39200,39200,39200,495
20241122,204400,222028000,39200,39200,39200,39200,0
20241122,204300,222028000,39200,39200,39200,39200,0
20241122,204200,222028000,39200,39200,39200,39200,0
20241122,204100,222028000,39200,39200,39200,39200,0
20241122,204000,222028000,39200,39200,39200,39200,0
20241122,203900,222028000,39200,39200,39200,39200,0
20241122,203800,222028000,39200,39200,39200,39200,0
20241122,203700,222028000,39200,39200,39200,39200,0
20241122,203600,222028000,39200,39200,39200,39200,0
20241122,203500,222028000,39200,39200,39200,39200,0
20241122,203400,222028000,39200,39200,39200,39200,0
20241122,203300,222028000,39200,39200,39200,39200,0
20241122,203200,222028000,39200,39200,39200,39200,0
20241122,203100,222028000,39200,39200,39200,39200,0
20241122,203000,222028000,39200,39200,39200,39200,0
20241122,202900,222028000,39200,39200,39200,39200,0
20241122,202800,222028000,39200,39200,39200,39200,0
20241122,202700,222028000,39200,39200,39200,39200,0
20241122,202600,222028000,39200,39200,39200,39200,0
20241122,202500,222028000,39200,39200,39200,39200,0
20241122,202400,222028000,39200,39200,39200,39200,0
20241122,202300,222028000,39200,39200,39200,39200,0
20241122,202200,222028000,39200,39200,39200,39200,0
20241122,202100,222028000,39200,39200,39200,39200,0
20241122,202000,222028000,39200,39200,39200,39200,0
20241122,201900,222028000,39200,39200,39200,39200,0
20241122,201800,222028000,39200,39200,39200,39200,0
20241122,201700,222028000,39200,39200,39200,39200,0
20241122,201600,222028000,39200,39200,39200,39200,0
20241122,201500,222028000,39200,39200,39200,39200,495
20241122,201400,222028000,39200,39200,39200,39200,0
20241122,201300,222028000,39200,39200,39200,39200,0
20241122,201200,222028000,39200,39200,39200,39200,0
20241122,201100,222028000,39200,39200,39200,39200,0
20241122,201000,222028000,39200,39200,39200,39200,0
20241122,200900,222028000,39200,39200,39200,39200,0
20241122,200800,222028000,39200,39200,39200,39200,0
20241122,200700,222028000,39200,39200,39200,39200,0
20241122,200600,222028000,39200,39200,39200,39200,0
20241122,200500,222028000,39200,39200,39200,39200,0
20241122,200400,222028000,39200,39200,39200,39200,0
20241122,200300,222028000,39200,39200,39200,39200,0
20241122,200200,222028000,39200,39200,39200,39200,0
20241122,200100,222028000,39200,39200,39200,39200,0
20241122,200000,222028000,39200,39200,39200,39200,0
20241122,195900,222028000,39200,39200,39200,39200,0
20241122,195800,222028000,39200,39200,39200,39200,0
20241122,195700,222028000,39200,39200,39200,39200,0
20241122,195600,222028000,39200,39200,39200,39200,0
20241122,195500,222028000,39200,39200,39200,39200,0
20241122,195400,222028000,39200,39200,39200,39200,0
20241122,195300,222028000,39200,39200,39200,39200,0
20241122,195200,222028000,39200,39200,39200,39200,0
20241122,195100,222028000,39200,39200,39200,39200,0
20241122,195000,222028000,39200,39200,39200,39200,0
20241122,194900,222028000,39200,39200,39200,39200,0
20241122,194800,222028000,39200,39200,39200,39200,0
20241122,194700,222028000,39200,39200,39200,39200,0
20241122,194600,222028000,39200,39200,39200,39200,0
20241122,194500,222028000,39200,39200,39200,39200,495
20241122,194400,222028000,39200,39200,39200,39200,0
20241122,194300,222028000,39200,39200,39200,39200,0
20241122,194200,222028000,39200,39200,39200,39200,0
20241122,194100,222028000,39200,39200,39200,39200,0
20241122,194000,222028000,39200,39200,39200,39200,0
20241122,193900,222028000,39200,39200,39200,39200,0
20241122,193800,222028000,39200,39200,39200,39200,0
20241122,193700,222028000,39200,39200,39200,39200,0
20241122,193600,222028000,39200,39200,39200,39200,0
20241122,193500,222028000,39200,39200,39200,39200,0
20241122,193400,222028000,39200,39200,39200,39200,0
20241122,193300,222028000,39200,39200,39200,39200,0
20241122,193200,222028000,39200,39200,39200,39200,0
20241122,193100,222028000,39200,39200,39200,39200,0
20241122,193000,222028000,39200,39200,39200,39200,0
20241122,192900,222028000,39200,39200,39200,39200,0
20241122,192800,222028000,39200,39200,39200,39200,0
20241122,192700,222028000,39200,39200,39200,39200,0
20241122,192600,222028000,39200,39200,39200,39200,0
20241122,192500,222028000,39200,39200,39200,39200,0
20241122,192400,222028000,39200,39200,39200,39200,0
20241122,192300,222028000,39200,39200,39200,39200,0
20241122,192200,222028000,39200,39200,39200,39200,0
20241122,192100,222028000,39200,39200,39200,39200,0
20241122,192000,222028000,39200,39200,39200,39200,0
20241122,191900,222028000,39200,39200,39200,39200,0
20241122,191800,222028000,39200,39200,39200,39200,0
20241122,191700,222028000,39200,39200,39200,39200,0
20241122,191600,222028000,39200,39200,39200,39200,0
20241122,191500,222028000,39200,39200,39200,39200,495
20241122,191400,222028000,39200,39200,39200,39200,0
20241122,191300,222028000,39200,39200,39200,39200,0
20241122,191200,222028000,39200,39200,39200,39200,0
20241122,191100,222028000,39200,39200,39200,39200,0
20241122,191000,222028000,39200,39200,39200,39200,0
20241122,190900,222028000,39200,39200,39200,39200,0
20241122,190800,222028000,39200,39200,39200,39200,0
20241122,190700,222028000,39200,39200,39200,39200,0
20241122,190600,222028000,39200,39200,39200,39200,0
20241122,190500,222028000,39200,39200,39200,39200,0
20241122,190400,222028000,39200,39200,39200,39200,0
20241122,190300,222028000,39200,39200,39200,39200,0
20241122,190200,222028000,39200,39200,39200,39200,0
20241122,190100,222028000,39200,39200,39200,39200,0
20241122,190000,222028000,39200,39200,39200,39200,0
20241122,185900,222028000,39200,39200,39200,39200,0
20241122,185800,222028000,39200,39200,39200,39200,0
20241122,185700,222028000,39200,39200,39200,39200,0
20241122,185600,222028000,39200,39200,39200,39200,0
20241122,185500,222028000,39200,39200,39200,39200,0
20241122,185400,222028000,39200,39200,39200,39200,0
20241122,185300,222028000,39200,39200,39200,39200,0
20241122,185200,222028000,39200,39200,39200,39200,0
20241122,185100,222028000,39200,39200,39200,39200,0
20241122,185000,222028000,39200,39200,39200,39200,0
20241122,184900,222028000,39200,39200,39200,39200,0
20241122,184800,222028000,39200,39200,39200,39200,0
20241122,184700,222028000,39200,39200,39200,39200,0
20241122,184600,222028000,39200,39200,39200,39200,0
20241122,184500,222028000,39200,39200,39200,39200,495
20241122,184400,222028000,39200,39200,39200,39200,0
20241122,184300,222028000,39200,39200,39200,39200,0
20241122,184200,222028000,39200,39200,39200,39200,0
20241122,184100,222028000,39200,39200,39200,39200,0
20241122,184000,222028000,39200,39200,39200,39200,0
20241122,183900,222028000,39200,39200,39200,39200,0
20241122,183800,222028000,39200,39200,39200,39200,0
20241122,183700,222028000,39200,39200,39200,39200,0
20241122,183600,222028000,39200,39200,39200,39200,0
20241122,183500,222028000,39200,39200,39200,39200,0
20241122,183400,222028000,39200,39200,39200,39200,0
20241122,183300,222028000,39200,39200,39200,39200,0
20241122,183200,222028000,39200,39200,39200,39200,0
20241122,183100,222028000,39200,39200,39200,39200,0
20241122,183000,222028000,39200,39200,39200,39200,0
20241122,182900,222028000,39200,39200,39200,39200,0
20241122,182800,222028000,39200,39200,39200,39200,0
20241122,182700,222028000,39200,39200,39200,39200,0
20241122,182600,222028000,39200,39200,39200,39200,0
20241122,182500,222028000,39200,39200,39200,39200,0
20241122,182400,222028000,39200,39200,39200,39200,0
20241122,182300,222028000,39200,39200,39200,39200,0
20241122,182200,222028000,39200,39200,39200,39200,0
20241122,182100,222028000,39200,39200,39200,39200,0
20241122,182000,222028000,39200,39200,39200,39200,0
20241122,181900,222028000,39200,39200,39200,39200,0
20241122,181800,222028000,39200,39200,39200,39200,0
20241122,181700,222028000,39200,39200,39200,39200,0
20241122,181600,222028000,39200,39200,39200,39200,0
20241122,181500,222028000,39200,39200,39200,39200,495
20241122,181400,222028000,39200,39200,39200,39200,0
20241122,181300,222028000,39200,39200,39200,39200,0
20241122,181200,222028000,39200,39200,39200,39200,0
20241122,181100,222028000,39200,39200,39200,39200,0
20241122,181000,222028000,39200,39200,39200,39200,0
20241122,180900,222028000,39200,39200,39200,39200,0
20241122,180800,222028000,39200,39200,39200,39200,0
20241122,180700,222028000,39200,39200,39200,39200,0
20241122,180600,222028000,39200,39200,39200,39200,0
20241122,180500,222028000,39200,39200,39200,39200,0
20241122,180400,222028000,39200,39200,39200,39200,0
20241122,180300,222028000,39200,39200,39200,39200,0
20241122,180200,222028000,39200,39200,39200,39200,0
20241122,180100,222028000,39200,39200,39200,39200,0
20241122,180000,222028000,39200,39200,39200,39200,0
20241122,175900,222028000,39200,39200,39200,39200,0
20241122,175800,222028000,39200,39200,39200,39200,0
20241122,175700,222028000,39200,39200,39200,39200,0
20241122,175600,222028000,39200,39200,39200,39200,0
20241122,175500,222028000,39200,39200,39200,39200,0
20241122,175400,222028000,39200,39200,39200,39200,0
20241122,175300,222028000,39200,39200,39200,39200,0
20241122,175200,222028000,39200,39200,39200,39200,0
20241122,175100,222028000,39200,39200,39200,39200,0
20241122,175000,222028000,39200,39200,39200,39200,0
20241122,174900,222028000,39200,39200,39200,39200,0
20241122,174800,222028000,39200,39200,39200,39200,0
20241122,174700,222028000,39200,39200,39200,39200,0
20241122,174600,222028000,39200,39200,39200,39200,0
20241122,174500,222028000,39200,39200,39200,39200,495
20241122,174400,222028000,39200,39200,39200,39200,0
20241122,174300,222028000,39200,39200,39200,39200,0
20241122,174200,222028000,39200,39200,39200,39200,0
20241122,174100,222028000,39200,39200,39200,39200,0
20241122,174000,222028000,39200,39200,39200,39200,0
20241122,173900,222028000,39200,39200,39200,39200,0
20241122,173800,222028000,39200,39200,39200,39200,0
20241122,173700,222028000,39200,39200,39200,39200,0
20241122,173600,222028000,39200,39200,39200,39200,0
20241122,173500,222028000,39200,39200,39200,39200,0
20241122,173400,222028000,39200,39200,39200,39200,0
20241122,173300,222028000,39200,39200,39200,39200,0
20241122,173200,222028000,39200,39200,39200,39200,0
20241122,173100,222028000,39200,39200,39200,39200,0
20241122,173000,222028000,39200,39200,39200,39200,0
20241122,172900,222028000,39200,39200,39200,39200,0
20241122,172800,222028000,39200,39200,39200,39200,0
20241122,172700,222028000,39200,39200,39200,39200,0
20241122,172600,222028000,39200,39200,39200,39200,0
20241122,172500,222028000,39200,39200,39200,39200,0
20241122,172400,222028000,39200,39200,39200,39200,0
20241122,172300,222028000,39200,39200,39200,39200,0
20241122,172200,222028000,39200,39200,39200,39200,0
20241122,172100,222028000,39200,39200,39200,39200,0
20241122,172000,222028000,39200,39200,39200,39200,0
20241122,171900,222028000,39200,39200,39200,39200,0
20241122,171800,222028000,39200,39200,39200,39200,0
20241122,171700,222028000,39200,39200,39200,39200,0
20241122,171600,222028000,39200,39200,39200,39200,0
20241122,171500,222028000,39200,39200,39200,39200,495
20241122,171400,222028000,39200,39200,39200,39200,0
20241122,171300,222028000,39200,39200,39200,39200,0
20241122,171200,222028000,39200,39200,39200,39200,0
20241122,171100,222028000,39200,39200,39200,39200,0
20241122,171000,222028000,39200,39200,39200,39200,0
20241122,170900,222028000,39200,39200,39200,39200,0
20241122,170800,222028000,39200,39200,39200,39200,0
20241122,170700,222028000,39200,39200,39200,39200,0
20241122,170600,222028000,39200,39200,39200,39200,0
20241122,170500,222028000,39200,39200,39200,39200,0
20241122,170400,222028000,39200,39200,39200,39200,0
20241122,170300,222028000,39200,39200,39200,39200,0
20241122,170200,222028000,39200,39200,39200,39200,0
20241122,170100,222028000,39200,39200,39200,39200,0
20241122,170000,222028000,39200,39200,39200,39200,0
20241122,165900,222028000,39200,39200,39200,39200,0
20241122,165800,222028000,39200,39200,39200,39200,0
20241122,165700,222028000,39200,39200,39200,39200,0
20241122,165600,222028000,39200,39200,39200,39200,0
20241122,165500,222028000,39200,39200,39200,39200,0
20241122,165400,222028000,39200,39200,39200,39200,0
20241122,165300,222028000,39200,39200,39200,39200,0
20241122,165200,222028000,39200,39200,39200,39200,0
20241122,165100,222028000,39200,39200,39200,39200,0
20241122,165000,222028000,39200,39200,39200,39200,0
20241122,164900,222028000,39200,39200,39200,39200,0
20241122,164800,222028000,39200,39200,39200,39200,0
20241122,164700,222028000,39200,39200,39200,39200,0
20241122,164600,222028000,39200,39200,39200,39200,0
20241122,164500,222028000,39200,39200,39200,39200,495
20241122,164400,222028000,39200,39200,39200,39200,0
20241122,164300,222028000,39200,39200,39200,39200,0
20241122,164200,222028000,39200,39200,39200,39200,0
20241122,164100,222028000,39200,39200,39200,39200,0
20241122,164000,222028000,39200,39200,39200,39200,0
20241122,163900,222028000,39200,39200,39200,39200,0
20241122,163800,222028000,39200,39200,39200,39200,0
20241122,163700,222028000,39200,39200,39200,39200,0
20241122,163600,222028000,39200,39200,39200,39200,0
20241122,163500,222028000,39200,39200,39200,39200,0
20241122,163400,222028000,39200,39200,39200,39200,0
20241122,163300,222028000,39200,39200,39200,39200,0
20241122,163200,222028000,39200,39200,39200,39200,0
20241122,163100,222028000,39200,39200,39200,39200,0
20241122,163000,222028000,39200,39200,39200,39200,0
20241122,162900,222028000,39200,39200,39200,39200,0
20241122,162800,222028000,39200,39200,39200,39200,0
20241122,162700,222028000,39200,39200,39200,39200,0
20241122,162600,222028000,39200,39200,39200,39200,0
20241122,162500,222028000,39200,39200,39200,39200,0
20241122,162400,222028000,39200,39200,39200,39200,0
20241122,162300,222028000,39200,39200,39200,39200,0
20241122,162200,222028000,39200,39200,39200,39200,0
20241122,162100,222028000,39200,39200,39200,39200,0
20241122,162000,222028000,39200,39200,39200,39200,0
20241122,161900,222028000,39200,39200,39200,39200,0
20241122,161800,222028000,39200,39200,39200,39200,0
20241122,161700,222028000,39200,39200,39200,39200,0
20241122,161600,222028000,39200,39200,39200,39200,0
20241122,161500,222028000,39200,39200,39200,39200,495
20241122,161400,222028000,39200,39200,39200,39200,0
20241122,161300,222028000,39200,39200,39200,39200,0
20241122,161200,222028000,39200,39200,39200,39200,0
20241122,161100,222028000,39200,39200,39200,39200,0
20241122,161000,222028000,39200,39200,39200,39200,0
20241122,160900,222028000,39200,39200,39200,39200,0
20241122,160800,222028000,39200,39200,39200,39200,0
20241122,160700,222028000,39200,39200,39200,39200,0
20241122,160600,222028000,39200,39200,39200,39200,0
20241122,160500,222028000,39200,39200,39200,39200,0
20241122,160400,222028000,39200,39200,39200,39200,0
20241122,160300,222028000,39200,39200,39200,39200,0
20241122,160200,222028000,39200,39200,39200,39200,0
20241122,160100,222028000,39200,39200,39200,39200,0
20241122,160000,222028000,39200,39200,39200,39200,0
20241122,155900,222028000,39200,39200,39200,39200,0
20241122,155800,222028000,39200,39200,39200,39200,0
20241122,155700,222028000,39200,39200,39200,39200,0
20241122,155600,222028000,39200,39200,39200,39200,0
20241122,155500,222028000,39200,39200,39200,39200,0
20241122,155400,222028000,39200,39200,39200,39200,0
20241122,155300,222028000,39200,39200,39200,39200,0
20241122,155200,222028000,39200,39200,39200,39200,0
20241122,155100,222028000,39200,39200,39200,39200,0
20241122,155000,222028000,39200,39200,39200,39200,0
20241122,154900,222028000,39200,39200,39200,39200,0
20241122,154800,222028000,39200,39200,39200,39200,0
20241122,154700,222028000,39200,39200,39200,39200,0
20241122,154600,222028000,39200,39200,39200,39200,0
20241122,154500,222028000,39200,39200,39200,39200,495
20241122,154400,222028000,39200,39200,39200,39200,0
20241122,154300,222028000,39200,39200,39200,39200,0
20241122,154200,222028000,39200,39200,39200,39200,0
20241122,154100,222028000,39200,39200,39200,39200,0
20241122,154000,222028000,39200,39200,39200,39200,0
20241122,153900,222028000,39200,39200,39200,39200,0
20241122,153800,222028000,39200,39200,39200,39200,0
20241122,153700,222028000,39200,39200,39200,39200,0
20241122,153600,222028000,39200,39200,39200,39200,0
20241122,153500,222028000,39200,39200,39200,39200,0
20241122,153400,222028000,39200,39200,39200,39200,0
20241122,153300,222028000,39200,39200,39200,39200,0
20241122,153200,222028000,39200,39200,39200,39200,0
20241122,153100,222028000,39200,39200,39200,39200,0
20241122,153000,222028000,39200,39200,39200,39200,495
20241122,152900,202624000,39200,39200,39200,39200,0
20241122,152800,202624000,39200,39200,39200,39200,0
20241122,152700,202624000,39200,39200,39200,39200,0
20241122,152600,202624000,39200,39200,39200,39200,0
20241122,152500,202624000,39200,39200,39200,39200,0
20241122,152400,202624000,39200,39200,39200,39200,0
20241122,152300,202624000,39200,39200,39200,39200,0
20241122,152200,202624000,39200,39200,39200,39200,0
20241122,152100,202624000,39200,39200,39200,39200,0
20241122,152000,202624000,39200,39200,39200,39200,0
20241122,151900,202624000,39200,39200,39200,39200,8
20241122,151800,202310400,39250,39000,39250,39000,198
20241122,151700,194558400,39100,39100,39100,39100,0
20241122,151600,194558400,39100,39050,39100,38850,70
20241122,151500,191834450,39050,39100,39100,39050,4
20241122,151400,191678200,39150,39150,39150,39150,0
20241122,151300,191678200,39150,39150,39150,39150,0
20241122,151200,191678200,39150,39150,39150,39150,0
20241122,151100,191678200,39150,39150,39150,39150,0
20241122,151000,191678200,39150,39150,39150,39150,0
20241122,150900,191678200,39150,39150,39150,39150,22
20241122,150800,190816900,39150,39150,39150,39150,20
20241122,150700,190033900,39150,39150,39150,39150,0
20241122,150600,190033900,39150,39150,39150,39150,0
20241122,150500,190033900,39150,39150,39150,39150,0
20241122,150400,190033900,39150,39150,39150,39150,0
20241122,150300,190033900,39150,39150,39150,39150,0
20241122,150200,190033900,39150,39150,39150,39150,1
20241122,150100,189994750,39200,39200,39200,39200,0
20241122,150000,189994750,39200,39200,39200,39200,0
20241122,145900,189994750,39200,39200,39200,39200,24
20241122,145800,189053950,39200,39200,39200,39200,30
20241122,145700,187877950,39200,39200,39200,39200,0
20241122,145600,187877950,39200,39100,39200,39100,8
20241122,145500,187564850,39250,39250,39250,39250,0
20241122,145400,187564850,39250,39250,39250,39250,0
20241122,145300,187564850,39250,39250,39250,39250,0
20241122,145200,187564850,39250,39250,39250,39250,0
20241122,145100,187564850,39250,39250,39250,39250,0
20241122,145000,187564850,39250,39250,39250,39250,0
20241122,144900,187564850,39250,39250,39250,39250,0
20241122,144800,187564850,39250,39250,39250,39250,0
20241122,144700,187564850,39250,39250,39250,39250,0
20241122,144600,187564850,39250,39250,39250,39250,0
20241122,144500,187564850,39250,39250,39250,39250,0
20241122,144400,187564850,39250,39250,39250,39250,6
20241122,144300,187329350,39350,39350,39350,39350,0
20241122,144200,187329350,39350,39350,39350,39350,0
20241122,144100,187329350,39350,39350,39350,39350,0
20241122,144000,187329350,39350,39350,39350,39350,0
20241122,143900,187329350,39350,39350,39350,39350,0
20241122,143800,187329350,39350,39350,39350,39350,0
20241122,143700,187329350,39350,39350,39350,39350,0
20241122,143600,187329350,39350,39350,39350,39350,0
20241122,143500,187329350,39350,39350,39350,39350,0
20241122,143400,187329350,39350,39350,39350,39350,0
20241122,143300,187329350,39350,39350,39350,39350,0
20241122,143200,187329350,39350,39350,39350,39350,0
20241122,143100,187329350,39350,39350,39350,39350,0
20241122,143000,187329350,39350,39350,39350,39350,0
20241122,142900,187329350,39350,39350,39350,39350,0
20241122,142800,187329350,39350,39350,39350,39350,0
20241122,142700,187329350,39350,39350,39350,39350,0
20241122,142600,187329350,39350,39350,39350,39350,0
20241122,142500,187329350,39350,39350,39350,39350,0
20241122,142400,187329350,39350,39350,39350,39350,0
20241122,142300,187329350,39350,39350,39350,39350,0
20241122,142200,187329350,39350,39350,39350,39350,0
20241122,142100,187329350,39350,39350,39350,39350,0
20241122,142000,187329350,39350,39350,39350,39350,0
20241122,141900,187329350,39350,39350,39350,39350,0
20241122,141800,187329350,39350,39100,39350,39100,117
20241122,141700,182749850,39100,38950,39100,38950,118
20241122,141600,178148100,38700,38700,38700,38700,0
20241122,141500,178148100,38700,38700,38700,38700,0
20241122,141400,178148100,38700,38900,38900,38700,150
20241122,141300,172336550,39300,39250,39300,39250,2
20241122,141200,172258000,38750,38750,38750,38750,0
20241122,141100,172258000,38750,38750,38750,38750,0
20241122,141000,172258000,38750,38750,38750,38750,0
20241122,140900,172258000,38750,38850,38850,38750,4
20241122,140800,172102800,38850,38850,38850,38850,0
20241122,140700,172102800,38850,38850,38850,38850,100
20241122,140600,168217800,38850,38850,38850,38850,1
20241122,140500,168178950,39000,39000,39000,39000,0
20241122,140400,168178950,39000,39000,39000,39000,1
20241122,140300,168139950,39000,39000,39000,39000,1
20241122,140200,168100950,39000,39000,39000,39000,0
20241122,140100,168100950,39000,39000,39000,39000,0
20241122,140000,168100950,39000,39000,39000,39000,0
20241122,135900,168100950,39000,39000,39000,39000,0
20241122,135800,168100950,39000,39000,39000,39000,0
20241122,135700,168100950,39000,39000,39000,39000,0
20241122,135600,168100950,39000,39000,39000,39000,0
20241122,135500,168100950,39000,39000,39000,39000,0
20241122,135400,168100950,39000,39000,39000,39000,0
20241122,135300,168100950,39000,39000,39000,39000,0
20241122,135200,168100950,39000,39000,39000,39000,0
20241122,135100,168100950,39000,39000,39000,39000,0
20241122,135000,168100950,39000,39000,39000,39000,0
20241122,134900,168100950,39000,39000,39000,39000,5
20241122,134800,167905950,39400,39400,39400,39400,0
20241122,134700,167905950,39400,39400,39400,39400,0
20241122,134600,167905950,39400,39350,39400,39350,26
20241122,134500,166881600,39450,39450,39450,39450,0
20241122,134400,166881600,39450,39450,39450,39450,0
20241122,134300,166881600,39450,39450,39450,39450,0
20241122,134200,166881600,39450,39450,39450,39450,0
20241122,134100,166881600,39450,39450,39450,39450,0
20241122,134000,166881600,39450,39450,39450,39450,0
20241122,133900,166881600,39450,39450,39450,39450,0
20241122,133800,166881600,39450,39450,39450,39450,0
20241122,133700,166881600,39450,39450,39450,39450,0
20241122,133600,166881600,39450,39450,39450,39450,0
20241122,133500,166881600,39450,39450,39450,39450,0
20241122,133400,166881600,39450,39450,39450,39450,0
20241122,133300,166881600,39450,39450,39450,39450,0
20241122,133200,166881600,39450,39450,39450,39450,0
20241122,133100,166881600,39450,39450,39450,39450,0
20241122,133000,166881600,39450,39450,39450,39450,0
20241122,132900,166881600,39450,39450,39450,39450,0
20241122,132800,166881600,39450,39450,39450,39450,1
20241122,132700,166842150,39050,39050,39050,39050,0
20241122,132600,166842150,39050,39050,39050,39050,0
20241122,132500,166842150,39050,39050,39050,39050,0
20241122,132400,166842150,39050,39050,39050,39050,0
20241122,132300,166842150,39050,39050,39050,39050,0
20241122,132200,166842150,39050,39050,39050,39050,0
20241122,132100,166842150,39050,39050,39050,39050,3
20241122,132000,166725000,39700,39700,39700,39700,0
20241122,131900,166725000,39700,39700,39700,39700,0
20241122,131800,166725000,39700,39700,39700,39700,0
20241122,131700,166725000,39700,39700,39700,39700,0
20241122,131600,166725000,39700,39700,39700,39700,0
20241122,131500,166725000,39700,39700,39700,39700,0
20241122,131400,166725000,39700,39700,39700,39700,0
20241122,131300,166725000,39700,39700,39700,39700,0
20241122,131200,166725000,39700,39200,39700,39200,100
20241122,131100,162774200,39250,39250,39250,39250,0
20241122,131000,162774200,39250,39250,39250,39250,0
20241122,130900,162774200,39250,39250,39250,39250,0
20241122,130800,162774200,39250,39250,39250,39250,0
20241122,130700,162774200,39250,39250,39250,39250,0
20241122,130600,162774200,39250,39250,39250,39250,0
20241122,130500,162774200,39250,39250,39250,39250,0
20241122,130400,162774200,39250,39250,39250,39250,0
20241122,130300,162774200,39250,39250,39250,39250,0
20241122,130200,162774200,39250,39250,39250,39250,0
20241122,130100,162774200,39250,39250,39250,39250,0
20241122,130000,162774200,39250,39250,39250,39250,0
20241122,125900,162774200,39250,38700,39400,38700,891
20241122,125800,128230100,38700,38750,38750,38700,307
20241122,125700,116349100,39200,39200,39200,39200,0
20241122,125600,116349100,39200,39200,39200,39200,0
20241122,125500,116349100,39200,39200,39200,39200,0
20241122,125400,116349100,39200,39200,39200,39200,0
20241122,125300,116349100,39200,38700,39200,38700,2
20241122,125200,116271200,38800,38800,38800,38800,0
20241122,125100,116271200,38800,38800,38800,38800,0
20241122,125000,116271200,38800,38800,38800,38800,0
20241122,124900,116271200,38800,38800,38800,38800,100
20241122,124800,112391200,38850,38850,38850,38850,0
20241122,124700,112391200,38850,39000,39000,38850,47
20241122,124600,110562700,39200,39200,39200,39200,0
20241122,124500,110562700,39200,39200,39200,39200,0
20241122,124400,110562700,39200,39200,39200,39200,1
20241122,124300,110523500,38900,38900,38900,38900,0
20241122,124200,110523500,38900,38900,38900,38900,0
20241122,124100,110523500,38900,38900,39250,38900,58
20241122,124000,108250550,39100,39100,39100,39100,0
20241122,123900,108250550,39100,39100,39100,39100,0
20241122,123800,108250550,39100,39100,39100,39100,0
20241122,123700,108250550,39100,39100,39100,39100,0
20241122,123600,108250550,39100,39100,39100,39100,0
20241122,123500,108250550,39100,39100,39100,39100,0
20241122,123400,108250550,39100,39100,39100,39100,1
20241122,123300,108211450,38900,39050,39050,38900,300
20241122,123200,96528400,39250,39250,39250,39250,0
20241122,123100,96528400,39250,39250,39250,39250,0
20241122,123000,96528400,39250,39250,39250,39250,1
20241122,122900,96489150,39050,39050,39050,39050,0
20241122,122800,96489150,39050,39050,39050,39050,0
20241122,122700,96489150,39050,39050,39050,39050,0
20241122,122600,96489150,39050,39050,39050,39050,0
20241122,122500,96489150,39050,39050,39050,39050,0
20241122,122400,96489150,39050,39050,39050,39050,0
20241122,122300,96489150,39050,39050,39050,39050,0
20241122,122200,96489150,39050,39050,39050,39050,0
20241122,122100,96489150,39050,39050,39050,39050,0
20241122,122000,96489150,39050,39050,39050,39050,0
20241122,121900,96489150,39050,39050,39050,39050,0
20241122,121800,96489150,39050,39050,39050,39050,0
20241122,121700,96489150,39050,39050,39050,39050,0
20241122,121600,96489150,39050,39050,39050,39050,0
20241122,121500,96489150,39050,39050,39050,39050,0
20241122,121400,96489150,39050,39050,39050,39050,0
20241122,121300,96489150,39050,39050,39050,39050,0
20241122,121200,96489150,39050,39050,39050,39050,0
20241122,121100,96489150,39050,39050,39050,39050,0
20241122,121000,96489150,39050,39050,39050,39050,0
20241122,120900,96489150,39050,39050,39050,39050,0
20241122,120800,96489150,39050,39050,39050,39050,0
20241122,120700,96489150,39050,39050,39050,39050,0
20241122,120600,96489150,39050,39050,39050,39050,0
20241122,120500,96489150,39050,39050,39050,39050,0
20241122,120400,96489150,39050,39050,39050,39050,0
20241122,120300,96489150,39050,39050,39050,39050,0
20241122,120200,96489150,39050,39050,39050,39050,0
20241122,120100,96489150,39050,39050,39050,39050,0
20241122,120000,96489150,39050,39050,39050,39050,100
20241122,115900,92584150,39100,39100,39100,39100,3
20241122,115800,92466850,39150,39150,39150,39150,0
20241122,115700,92466850,39150,39350,39350,39150,200
20241122,115600,84627900,40000,40000,40000,40000,0
20241122,115500,84627900,40000,40000,40000,40000,0
20241122,115400,84627900,40000,40000,40000,40000,0
20241122,115300,84627900,40000,40000,40000,40000,0
20241122,115200,84627900,40000,40000,40000,40000,0
20241122,115100,84627900,40000,40000,40000,40000,1
20241122,115000,84587900,40000,40000,40000,40000,0
20241122,114900,84587900,40000,40000,40000,40000,0
20241122,114800,84587900,40000,40000,40000,40000,0
20241122,114700,84587900,40000,40000,40000,40000,0
20241122,114600,84587900,40000,40000,40000,40000,0
20241122,114500,84587900,40000,40000,40000,40000,0
20241122,114400,84587900,40000,40000,40000,40000,2
20241122,114300,84507900,40050,40050,40050,40050,0
20241122,114200,84507900,40050,40050,40050,40050,0
20241122,114100,84507900,40050,40050,40050,40050,0
20241122,114000,84507900,40050,40050,40050,40050,0
20241122,113900,84507900,40050,40050,40050,40050,0
20241122,113800,84507900,40050,40050,40050,40050,0
20241122,113700,84507900,40050,40050,40050,40050,0
20241122,113600,84507900,40050,40050,40050,40050,0
20241122,113500,84507900,40050,40050,40050,40050,0
20241122,113400,84507900,40050,40050,40050,40050,0
20241122,113300,84507900,40050,40050,40050,40050,0
20241122,113200,84507900,40050,40050,40050,40050,0
20241122,113100,84507900,40050,40050,40050,40050,0
20241122,113000,84507900,40050,40050,40050,40050,0
20241122,112900,84507900,40050,40050,40050,40050,0
20241122,112800,84507900,40050,40050,40050,40050,0
20241122,112700,84507900,40050,40050,40050,40050,0
20241122,112600,84507900,40050,40050,40050,40050,0
20241122,112500,84507900,40050,40050,40050,40050,0
20241122,112400,84507900,40050,40050,40050,40050,0
20241122,112300,84507900,40050,40050,40050,40050,0
20241122,112200,84507900,40050,40050,40050,40050,0
20241122,112100,84507900,40050,40050,40050,40050,0
20241122,112000,84507900,40050,40050,40050,40050,0
20241122,111900,84507900,40050,40050,40050,40050,0
20241122,111800,84507900,40050,40050,40050,40050,0
20241122,111700,84507900,40050,40050,40050,40050,0
20241122,111600,84507900,40050,40050,40050,40050,0
20241122,111500,84507900,40050,40050,40050,40050,0
20241122,111400,84507900,40050,40050,40050,40050,0
20241122,111300,84507900,40050,40050,40050,40050,0
20241122,111200,84507900,40050,40050,40050,40050,0
20241122,111100,84507900,40050,40050,40050,40050,0
20241122,111000,84507900,40050,40050,40050,40050,0
20241122,110900,84507900,40050,40050,40050,40050,0
20241122,110800,84507900,40050,40050,40050,40050,3
20241122,110700,84387750,40100,40100,40100,40100,0
20241122,110600,84387750,40100,40100,40100,40100,0
20241122,110500,84387750,40100,39950,40100,39950,93
20241122,110400,80663350,39050,39900,39900,39050,500
20241122,110300,60871400,39900,39900,39900,39900,0
20241122,110200,60871400,39900,39900,39900,39900,0
20241122,110100,60871400,39900,39900,39900,39900,0
20241122,110000,60871400,39900,39950,39950,39900,124
20241122,105900,55923750,39950,39950,39950,39950,0
20241122,105800,55923750,39950,39950,39950,39950,0
20241122,105700,55923750,39950,39950,39950,39950,3
20241122,105600,55803900,39950,39950,39950,39950,0
20241122,105500,55803900,39950,39950,39950,39950,0
20241122,105400,55803900,39950,40000,40000,39950,131
20241122,105300,50564100,40100,40100,40100,40100,0
20241122,105200,50564100,40100,40100,40100,40100,20
20241122,105100,49762100,40100,40100,40100,40100,0
20241122,105000,49762100,40100,40100,40100,40100,0
20241122,104900,49762100,40100,40050,40100,40050,147
20241122,104800,43869100,40050,40050,40050,40050,0
20241122,104700,43869100,40050,40050,40050,40050,0
20241122,104600,43869100,40050,40050,40050,40050,0
20241122,104500,43869100,40050,40050,40050,40050,0
20241122,104400,43869100,40050,40050,40050,40050,0
20241122,104300,43869100,40050,40050,40050,40050,0
20241122,104200,43869100,40050,40050,40050,40050,0
20241122,104100,43869100,40050,40050,40050,40050,0
20241122,104000,43869100,40050,40050,40050,40050,0
20241122,103900,43869100,40050,40050,40050,40050,0
20241122,103800,43869100,40050,40050,40050,40050,0
20241122,103700,43869100,40050,40050,40050,40050,0
20241122,103600,43869100,40050,40050,40050,40050,0
20241122,103500,43869100,40050,40050,40050,40050,0
20241122,103400,43869100,40050,40050,40050,40050,0
20241122,103300,43869100,40050,40050,40050,40050,0
20241122,103200,43869100,40050,40050,40050,40050,0
20241122,103100,43869100,40050,40050,40050,40050,0
20241122,103000,43869100,40050,40050,40050,40050,0
20241122,102900,43869100,40050,40000,40050,40000,47
20241122,102800,41987150,40050,40050,40050,40050,0
20241122,102700,41987150,40050,40050,40050,40050,0
20241122,102600,41987150,40050,40050,40050,40050,0
20241122,102500,41987150,40050,40050,40050,40050,0
20241122,102400,41987150,40050,40050,40050,40050,0
20241122,102300,41987150,40050,40050,40050,40050,0
20241122,102200,41987150,40050,40050,40050,40050,0
20241122,102100,41987150,40050,40050,40050,40050,0
20241122,102000,41987150,40050,40050,40050,40050,0
20241122,101900,41987150,40050,40050,40050,40050,0
20241122,101800,41987150,40050,40050,40050,40050,0
20241122,101700,41987150,40050,40050,40050,40050,0
20241122,101600,41987150,40050,40050,40050,40050,0
20241122,101500,41987150,40050,40050,40050,40050,0
20241122,101400,41987150,40050,39800,40050,39800,60
20241122,101300,39595350,39250,39250,39250,39250,5
20241122,101200,39399100,39200,39500,39500,39200,100
20241122,101100,35466700,39300,39300,39300,39300,0
20241122,101000,35466700,39300,39300,39300,39300,0
20241122,100900,35466700,39300,39300,39300,39300,0
20241122,100800,35466700,39300,39300,39300,39300,0
20241122,100700,35466700,39300,39300,39300,39300,0
20241122,100600,35466700,39300,39300,39300,39300,0
20241122,100500,35466700,39300,39300,39300,39300,0
20241122,100400,35466700,39300,39300,39300,39300,0
20241122,100300,35466700,39300,39300,39300,39300,0
20241122,100200,35466700,39300,39300,39300,39300,0
20241122,100100,35466700,39300,39300,39300,39300,60
20241122,100000,33108700,39300,39300,39300,39300,8
20241122,095900,32794300,40050,40050,40050,40050,0
20241122,095800,32794300,40050,40050,40050,40050,0
20241122,095700,32794300,40050,40050,40050,40050,0
20241122,095600,32794300,40050,40050,40050,40050,0
20241122,095500,32794300,40050,40050,40050,40050,0
20241122,095400,32794300,40050,40050,40050,40050,0
20241122,095300,32794300,40050,40050,40050,40050,0
20241122,095200,32794300,40050,39200,40050,39050,216
20241122,095100,24251450,40000,40000,40000,40000,0
20241122,095000,24251450,40000,40000,40000,40000,0
20241122,094900,24251450,40000,40000,40000,40000,0
20241122,094800,24251450,40000,40000,40000,40000,0
20241122,094700,24251450,40000,40000,40000,40000,6
20241122,094600,24011450,40050,40050,40050,40050,0
20241122,094500,24011450,40050,40050,40050,40050,0
20241122,094400,24011450,40050,40050,40050,40050,0
20241122,094300,24011450,40050,40050,40050,40050,0
20241122,094200,24011450,40050,40050,40050,40050,0
20241122,094100,24011450,40050,40050,40050,40050,0
20241122,094000,24011450,40050,40050,40050,40050,0
20241122,093900,24011450,40050,40050,40050,40050,0
20241122,093800,24011450,40050,40050,40050,40050,0
20241122,093700,24011450,40050,40050,40050,40050,0
20241122,093600,24011450,40050,39850,40050,39850,81
20241122,093500,20772000,39850,39850,39850,39850,0
20241122,093400,20772000,39850,39300,39850,39300,127
20241122,093300,15728000,39700,39700,39700,39700,0
20241122,093200,15728000,39700,39700,39700,39700,0
20241122,093100,15728000,39700,39700,39700,39700,0
20241122,093000,15728000,39700,39700,39700,39700,0
20241122,092900,15728000,39700,39700,39700,39700,0
20241122,092800,15728000,39700,39700,39700,39700,0
20241122,092700,15728000,39700,39700,39700,39700,0
20241122,092600,15728000,39700,39700,39700,39700,0
20241122,092500,15728000,39700,39700,39700,39700,0
20241122,092400,15728000,39700,39700,39700,39700,0
20241122,092300,15728000,39700,39700,39700,39700,0
20241122,092200,15728000,39700,39700,39700,39700,0
20241122,092100,15728000,39700,39700,39700,39700,0
20241122,092000,15728000,39700,39700,39700,39700,0
20241122,091900,15728000,39700,39700,39700,39700,0
20241122,091800,15728000,39700,39700,39700,39700,1
20241122,091700,15688300,39200,39200,39200,39200,0
20241122,091600,15688300,39200,39200,39200,39200,3
20241122,091500,15570700,39250,39400,39900,39250,53
20241122,091400,13468700,39050,39200,39950,39050,218
20241122,091300,4911200,39150,39200,39200,39150,2
20241122,091200,4832850,40250,40250,40250,40250,0
20241122,091100,4832850,40250,40250,40250,40250,0
20241122,091000,4832850,40250,40250,40250,40250,0
20241122,090900,4832850,40250,40250,40250,40250,0
20241122,090800,4832850,40250,40250,40250,40250,0
20241122,090700,4832850,40250,40250,40250,40250,0
20241122,090600,4832850,40250,40250,40250,40250,1
20241122,090500,4792600,39100,39200,40750,39100,10
20241122,090400,4395700,38900,38900,38900,38900,0
20241122,090300,4395700,38900,38900,38900,38900,0
20241122,090200,4395700,38900,38900,38900,38900,0
20241122,090100,4395700,38900,38900,38900,38900,0
20241122,090000,4395700,38900,38900,38900,38900,113