KissMeData/033270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191400,448911350,24650,24650,24650,24650,538
20231114,191300,448911350,24650,24650,24650,24650,0
20231114,191200,448911350,24650,24650,24650,24650,0
20231114,191100,448911350,24650,24650,24650,24650,0
20231114,191000,448911350,24650,24650,24650,24650,0
20231114,190900,448911350,24650,24650,24650,24650,0
20231114,190800,448911350,24650,24650,24650,24650,0
20231114,190700,448911350,24650,24650,24650,24650,0
20231114,190600,448911350,24650,24650,24650,24650,0
20231114,190500,448911350,24650,24650,24650,24650,0
20231114,190400,448911350,24650,24650,24650,24650,0
20231114,190300,448911350,24650,24650,24650,24650,0
20231114,190200,448911350,24650,24650,24650,24650,0
20231114,190100,448911350,24650,24650,24650,24650,0
20231114,190000,448911350,24650,24650,24650,24650,0
20231114,185900,448911350,24650,24650,24650,24650,0
20231114,185800,448911350,24650,24650,24650,24650,0
20231114,185700,448911350,24650,24650,24650,24650,0
20231114,185600,448911350,24650,24650,24650,24650,0
20231114,185500,448911350,24650,24650,24650,24650,0
20231114,185400,448911350,24650,24650,24650,24650,0
20231114,185300,448911350,24650,24650,24650,24650,0
20231114,185200,448911350,24650,24650,24650,24650,0
20231114,185100,448911350,24650,24650,24650,24650,0
20231114,185000,448911350,24650,24650,24650,24650,0
20231114,184900,448911350,24650,24650,24650,24650,0
20231114,184800,448911350,24650,24650,24650,24650,0
20231114,184700,448911350,24650,24650,24650,24650,0
20231114,184600,448911350,24650,24650,24650,24650,0
20231114,184500,448911350,24650,24650,24650,24650,0
20231114,184400,448911350,24650,24650,24650,24650,538
20231114,184300,448911350,24650,24650,24650,24650,0
20231114,184200,448911350,24650,24650,24650,24650,0
20231114,184100,448911350,24650,24650,24650,24650,0
20231114,184000,448911350,24650,24650,24650,24650,0
20231114,183900,448911350,24650,24650,24650,24650,0
20231114,183800,448911350,24650,24650,24650,24650,0
20231114,183700,448911350,24650,24650,24650,24650,0
20231114,183600,448911350,24650,24650,24650,24650,0
20231114,183500,448911350,24650,24650,24650,24650,0
20231114,183400,448911350,24650,24650,24650,24650,0
20231114,183300,448911350,24650,24650,24650,24650,0
20231114,183200,448911350,24650,24650,24650,24650,0
20231114,183100,448911350,24650,24650,24650,24650,0
20231114,183000,448911350,24650,24650,24650,24650,0
20231114,182900,448911350,24650,24650,24650,24650,0
20231114,182800,448911350,24650,24650,24650,24650,0
20231114,182700,448911350,24650,24650,24650,24650,0
20231114,182600,448911350,24650,24650,24650,24650,0
20231114,182500,448911350,24650,24650,24650,24650,0
20231114,182400,448911350,24650,24650,24650,24650,0
20231114,182300,448911350,24650,24650,24650,24650,0
20231114,182200,448911350,24650,24650,24650,24650,0
20231114,182100,448911350,24650,24650,24650,24650,0
20231114,182000,448911350,24650,24650,24650,24650,0
20231114,181900,448911350,24650,24650,24650,24650,0
20231114,181800,448911350,24650,24650,24650,24650,0
20231114,181700,448911350,24650,24650,24650,24650,0
20231114,181600,448911350,24650,24650,24650,24650,0
20231114,181500,448911350,24650,24650,24650,24650,0
20231114,181400,448911350,24650,24650,24650,24650,538
20231114,181300,448911350,24650,24650,24650,24650,0
20231114,181200,448911350,24650,24650,24650,24650,0
20231114,181100,448911350,24650,24650,24650,24650,0
20231114,181000,448911350,24650,24650,24650,24650,0
20231114,180900,448911350,24650,24650,24650,24650,0
20231114,180800,448911350,24650,24650,24650,24650,0
20231114,180700,448911350,24650,24650,24650,24650,0
20231114,180600,448911350,24650,24650,24650,24650,0
20231114,180500,448911350,24650,24650,24650,24650,0
20231114,180400,448911350,24650,24650,24650,24650,0
20231114,180300,448911350,24650,24650,24650,24650,0
20231114,180200,448911350,24650,24650,24650,24650,0
20231114,180100,448911350,24650,24650,24650,24650,0
20231114,180000,448911350,24650,24650,24650,24650,0
20231114,175900,448911350,24650,24650,24650,24650,0
20231114,175800,448911350,24650,24650,24650,24650,0
20231114,175700,448911350,24650,24650,24650,24650,0
20231114,175600,448911350,24650,24650,24650,24650,0
20231114,175500,448911350,24650,24650,24650,24650,0
20231114,175400,448911350,24650,24650,24650,24650,0
20231114,175300,448911350,24650,24650,24650,24650,0
20231114,175200,448911350,24650,24650,24650,24650,0
20231114,175100,448911350,24650,24650,24650,24650,0
20231114,175000,448911350,24650,24650,24650,24650,0
20231114,174900,448911350,24650,24650,24650,24650,0
20231114,174800,448911350,24650,24650,24650,24650,0
20231114,174700,448911350,24650,24650,24650,24650,0
20231114,174600,448911350,24650,24650,24650,24650,0
20231114,174500,448911350,24650,24650,24650,24650,0
20231114,174400,448911350,24650,24650,24650,24650,538
20231114,174300,448911350,24650,24650,24650,24650,0
20231114,174200,448911350,24650,24650,24650,24650,0
20231114,174100,448911350,24650,24650,24650,24650,0
20231114,174000,448911350,24650,24650,24650,24650,0
20231114,173900,448911350,24650,24650,24650,24650,0
20231114,173800,448911350,24650,24650,24650,24650,0
20231114,173700,448911350,24650,24650,24650,24650,0
20231114,173600,448911350,24650,24650,24650,24650,0
20231114,173500,448911350,24650,24650,24650,24650,0
20231114,173400,448911350,24650,24650,24650,24650,0
20231114,173300,448911350,24650,24650,24650,24650,0
20231114,173200,448911350,24650,24650,24650,24650,0
20231114,173100,448911350,24650,24650,24650,24650,0
20231114,173000,448911350,24650,24650,24650,24650,0
20231114,172900,448911350,24650,24650,24650,24650,0
20231114,172800,448911350,24650,24650,24650,24650,0
20231114,172700,448911350,24650,24650,24650,24650,0
20231114,172600,448911350,24650,24650,24650,24650,0
20231114,172500,448911350,24650,24650,24650,24650,0
20231114,172400,448911350,24650,24650,24650,24650,0
20231114,172300,448911350,24650,24650,24650,24650,0
20231114,172200,448911350,24650,24650,24650,24650,0
20231114,172100,448911350,24650,24650,24650,24650,0
20231114,172000,448911350,24650,24650,24650,24650,0
20231114,171900,448911350,24650,24650,24650,24650,0
20231114,171800,448911350,24650,24650,24650,24650,0
20231114,171700,448911350,24650,24650,24650,24650,0
20231114,171600,448911350,24650,24650,24650,24650,0
20231114,171500,448911350,24650,24650,24650,24650,0
20231114,171400,448911350,24650,24650,24650,24650,538
20231114,171300,448911350,24650,24650,24650,24650,0
20231114,171200,448911350,24650,24650,24650,24650,0
20231114,171100,448911350,24650,24650,24650,24650,0
20231114,171000,448911350,24650,24650,24650,24650,0
20231114,170900,448911350,24650,24650,24650,24650,0
20231114,170800,448911350,24650,24650,24650,24650,0
20231114,170700,448911350,24650,24650,24650,24650,0
20231114,170600,448911350,24650,24650,24650,24650,0
20231114,170500,448911350,24650,24650,24650,24650,0
20231114,170400,448911350,24650,24650,24650,24650,0
20231114,170300,448911350,24650,24650,24650,24650,0
20231114,170200,448911350,24650,24650,24650,24650,0
20231114,170100,448911350,24650,24650,24650,24650,0
20231114,170000,448911350,24650,24650,24650,24650,0
20231114,165900,448911350,24650,24650,24650,24650,0
20231114,165800,448911350,24650,24650,24650,24650,0
20231114,165700,448911350,24650,24650,24650,24650,0
20231114,165600,448911350,24650,24650,24650,24650,0
20231114,165500,448911350,24650,24650,24650,24650,0
20231114,165400,448911350,24650,24650,24650,24650,0
20231114,165300,448911350,24650,24650,24650,24650,0
20231114,165200,448911350,24650,24650,24650,24650,0
20231114,165100,448911350,24650,24650,24650,24650,0
20231114,165000,448911350,24650,24650,24650,24650,0
20231114,164900,448911350,24650,24650,24650,24650,0
20231114,164800,448911350,24650,24650,24650,24650,0
20231114,164700,448911350,24650,24650,24650,24650,0
20231114,164600,448911350,24650,24650,24650,24650,0
20231114,164500,448911350,24650,24650,24650,24650,0
20231114,164400,448911350,24650,24650,24650,24650,538
20231114,164300,448911350,24650,24650,24650,24650,0
20231114,164200,448911350,24650,24650,24650,24650,0
20231114,164100,448911350,24650,24650,24650,24650,0
20231114,164000,448911350,24650,24650,24650,24650,0
20231114,163900,448911350,24650,24650,24650,24650,0
20231114,163800,448911350,24650,24650,24650,24650,0
20231114,163700,448911350,24650,24650,24650,24650,0
20231114,163600,448911350,24650,24650,24650,24650,0
20231114,163500,448911350,24650,24650,24650,24650,0
20231114,163400,448911350,24650,24650,24650,24650,0
20231114,163300,448911350,24650,24650,24650,24650,0
20231114,163200,448911350,24650,24650,24650,24650,0
20231114,163100,448911350,24650,24650,24650,24650,0
20231114,163000,448911350,24650,24650,24650,24650,0
20231114,162900,448911350,24650,24650,24650,24650,0
20231114,162800,448911350,24650,24650,24650,24650,0
20231114,162700,448911350,24650,24650,24650,24650,0
20231114,162600,448911350,24650,24650,24650,24650,0
20231114,162500,448911350,24650,24650,24650,24650,0
20231114,162400,448911350,24650,24650,24650,24650,0
20231114,162300,448911350,24650,24650,24650,24650,0
20231114,162200,448911350,24650,24650,24650,24650,0
20231114,162100,448911350,24650,24650,24650,24650,0
20231114,162000,448911350,24650,24650,24650,24650,0
20231114,161900,448911350,24650,24650,24650,24650,0
20231114,161800,448911350,24650,24650,24650,24650,0
20231114,161700,448911350,24650,24650,24650,24650,0
20231114,161600,448911350,24650,24650,24650,24650,0
20231114,161500,448911350,24650,24650,24650,24650,0
20231114,161400,448911350,24650,24650,24650,24650,538
20231114,161300,448911350,24650,24650,24650,24650,0
20231114,161200,448911350,24650,24650,24650,24650,0
20231114,161100,448911350,24650,24650,24650,24650,0
20231114,161000,448911350,24650,24650,24650,24650,0
20231114,160900,448911350,24650,24650,24650,24650,0
20231114,160800,448911350,24650,24650,24650,24650,0
20231114,160700,448911350,24650,24650,24650,24650,0
20231114,160600,448911350,24650,24650,24650,24650,0
20231114,160500,448911350,24650,24650,24650,24650,0
20231114,160400,448911350,24650,24650,24650,24650,0
20231114,160300,448911350,24650,24650,24650,24650,0
20231114,160200,448911350,24650,24650,24650,24650,0
20231114,160100,448911350,24650,24650,24650,24650,0
20231114,160000,448911350,24650,24650,24650,24650,0
20231114,155900,448911350,24650,24650,24650,24650,0
20231114,155800,448911350,24650,24650,24650,24650,0
20231114,155700,448911350,24650,24650,24650,24650,0
20231114,155600,448911350,24650,24650,24650,24650,0
20231114,155500,448911350,24650,24650,24650,24650,0
20231114,155400,448911350,24650,24650,24650,24650,0
20231114,155300,448911350,24650,24650,24650,24650,0
20231114,155200,448911350,24650,24650,24650,24650,0
20231114,155100,448911350,24650,24650,24650,24650,0
20231114,155000,448911350,24650,24650,24650,24650,0
20231114,154900,448911350,24650,24650,24650,24650,0
20231114,154800,448911350,24650,24650,24650,24650,0
20231114,154700,448911350,24650,24650,24650,24650,0
20231114,154600,448911350,24650,24650,24650,24650,0
20231114,154500,448911350,24650,24650,24650,24650,0
20231114,154400,448911350,24650,24650,24650,24650,538
20231114,154300,448911350,24650,24650,24650,24650,0
20231114,154200,448911350,24650,24650,24650,24650,0
20231114,154100,448911350,24650,24650,24650,24650,0
20231114,154000,448911350,24650,24650,24650,24650,0
20231114,153900,448911350,24650,24650,24650,24650,0
20231114,153800,448911350,24650,24650,24650,24650,0
20231114,153700,448911350,24650,24650,24650,24650,0
20231114,153600,448911350,24650,24650,24650,24650,0
20231114,153500,448911350,24650,24650,24650,24650,0
20231114,153400,448911350,24650,24650,24650,24650,0
20231114,153300,448911350,24650,24650,24650,24650,0
20231114,153200,448911350,24650,24650,24650,24650,0
20231114,153100,448911350,24650,24650,24650,24650,0
20231114,153000,448911350,24650,24650,24650,24650,538
20231114,152900,435649650,24450,24450,24450,24450,0
20231114,152800,435649650,24450,24450,24450,24450,0
20231114,152700,435649650,24450,24450,24450,24450,0
20231114,152600,435649650,24450,24450,24450,24450,0
20231114,152500,435649650,24450,24450,24450,24450,0
20231114,152400,435649650,24450,24450,24450,24450,0
20231114,152300,435649650,24450,24450,24450,24450,0
20231114,152200,435649650,24450,24450,24450,24450,0
20231114,152100,435649650,24450,24450,24450,24450,0
20231114,152000,435649650,24450,24450,24450,24450,0
20231114,151900,435649650,24450,24500,24500,24450,259
20231114,151800,429315350,24500,24500,24500,24450,383
20231114,151700,419947000,24500,24500,24550,24500,497
20231114,151600,407770350,24500,24500,24500,24500,37
20231114,151500,406863850,24500,24500,24500,24500,240
20231114,151400,400983850,24500,24550,24550,24500,263
20231114,151300,394540100,24550,24450,24600,24450,128
20231114,151200,391397750,24550,24500,24550,24500,216
20231114,151100,386105700,24500,24500,24550,24500,128
20231114,151000,382968900,24500,24600,24600,24500,1708
20231114,150900,341122650,24600,24600,24600,24550,678
20231114,150800,324464900,24600,24600,24600,24600,2
20231114,150700,324415700,24600,24600,24600,24600,201
20231114,150600,319471100,24600,24600,24600,24600,0
20231114,150500,319471100,24600,24600,24600,24600,135
20231114,150400,316150100,24650,24600,24650,24550,129
20231114,150300,312974200,24600,24650,24650,24600,1099
20231114,150200,285936750,24650,24650,24650,24650,59
20231114,150100,284482400,24650,24650,24650,24650,1
20231114,150000,284457750,24650,24600,24650,24600,238
20231114,145900,278591100,24650,24650,24700,24600,276
20231114,145800,271789950,24650,24650,24650,24650,0
20231114,145700,271789950,24650,24650,24650,24650,119
20231114,145600,268856600,24650,24700,24700,24650,22
20231114,145500,268313250,24700,24750,24750,24700,161
20231114,145400,264336500,24700,24700,24700,24700,57
20231114,145300,262928600,24700,24700,24700,24700,200
20231114,145200,257988600,24700,24700,24700,24700,0
20231114,145100,257988600,24700,24700,24700,24700,0
20231114,145000,257988600,24700,24700,24700,24700,2
20231114,144900,257939200,24700,24700,24700,24700,0
20231114,144800,257939200,24700,24700,24700,24700,1
20231114,144700,257914500,24650,24650,24650,24650,0
20231114,144600,257914500,24650,24650,24650,24650,0
20231114,144500,257914500,24650,24650,24650,24650,0
20231114,144400,257914500,24650,24650,24650,24650,0
20231114,144300,257914500,24650,24650,24650,24650,0
20231114,144200,257914500,24650,24650,24650,24650,0
20231114,144100,257914500,24650,24650,24650,24650,0
20231114,144000,257914500,24650,24650,24650,24650,50
20231114,143900,256682000,24650,24650,24650,24650,516
20231114,143800,243962600,24700,24700,24700,24700,0
20231114,143700,243962600,24700,24700,24700,24700,0
20231114,143600,243962600,24700,24700,24700,24700,0
20231114,143500,243962600,24700,24700,24700,24700,0
20231114,143400,243962600,24700,24700,24700,24700,0
20231114,143300,243962600,24700,24700,24700,24700,0
20231114,143200,243962600,24700,24700,24700,24700,0
20231114,143100,243962600,24700,24700,24700,24700,0
20231114,143000,243962600,24700,24700,24700,24700,0
20231114,142900,243962600,24700,24700,24700,24700,0
20231114,142800,243962600,24700,24700,24700,24700,0
20231114,142700,243962600,24700,24700,24700,24700,0
20231114,142600,243962600,24700,24650,24700,24650,4
20231114,142500,243863900,24700,24700,24700,24700,0
20231114,142400,243863900,24700,24700,24700,24700,0
20231114,142300,243863900,24700,24700,24700,24700,10
20231114,142200,243616900,24700,24700,24700,24700,0
20231114,142100,243616900,24700,24700,24700,24700,11
20231114,142000,243345200,24700,24700,24700,24700,5
20231114,141900,243221700,24700,24700,24700,24700,5
20231114,141800,243098200,24700,24700,24700,24700,0
20231114,141700,243098200,24700,24700,24700,24700,100
20231114,141600,240628200,24700,24700,24700,24700,0
20231114,141500,240628200,24700,24700,24700,24700,0
20231114,141400,240628200,24700,24700,24700,24700,0
20231114,141300,240628200,24700,24700,24700,24700,0
20231114,141200,240628200,24700,24700,24700,24700,504
20231114,141100,228179400,24700,24700,24700,24700,9
20231114,141000,227957100,24700,24700,24700,24700,0
20231114,140900,227957100,24700,24700,24700,24700,0
20231114,140800,227957100,24700,24700,24700,24700,0
20231114,140700,227957100,24700,24700,24700,24700,0
20231114,140600,227957100,24700,24700,24700,24700,0
20231114,140500,227957100,24700,24700,24700,24700,0
20231114,140400,227957100,24700,24700,24700,24700,0
20231114,140300,227957100,24700,24700,24700,24700,0
20231114,140200,227957100,24700,24700,24700,24700,0
20231114,140100,227957100,24700,24700,24700,24700,0
20231114,140000,227957100,24700,24700,24700,24700,0
20231114,135900,227957100,24700,24700,24700,24700,0
20231114,135800,227957100,24700,24700,24700,24700,0
20231114,135700,227957100,24700,24700,24700,24700,0
20231114,135600,227957100,24700,24700,24700,24700,0
20231114,135500,227957100,24700,24700,24700,24700,1
20231114,135400,227932400,24700,24700,24700,24700,0
20231114,135300,227932400,24700,24700,24700,24700,1
20231114,135200,227907700,24650,24650,24650,24650,0
20231114,135100,227907700,24650,24650,24650,24650,40
20231114,135000,226921700,24700,24700,24700,24700,0
20231114,134900,226921700,24700,24700,24700,24700,0
20231114,134800,226921700,24700,24700,24700,24700,0
20231114,134700,226921700,24700,24700,24700,24700,2
20231114,134600,226872300,24650,24650,24650,24650,50
20231114,134500,225639800,24700,24700,24700,24700,0
20231114,134400,225639800,24700,24700,24700,24700,0
20231114,134300,225639800,24700,24700,24700,24700,1
20231114,134200,225615100,24650,24650,24650,24650,21
20231114,134100,225097450,24650,24650,24650,24650,0
20231114,134000,225097450,24650,24650,24650,24650,0
20231114,133900,225097450,24650,24650,24650,24650,1
20231114,133800,225072800,24700,24700,24700,24700,2
20231114,133700,225023400,24700,24700,24700,24700,0
20231114,133600,225023400,24700,24700,24700,24700,0
20231114,133500,225023400,24700,24700,24700,24700,0
20231114,133400,225023400,24700,24700,24700,24700,0
20231114,133300,225023400,24700,24700,24700,24700,0
20231114,133200,225023400,24700,24650,24700,24650,13
20231114,133100,224702900,24650,24650,24650,24650,0
20231114,133000,224702900,24650,24650,24650,24650,2
20231114,132900,224653600,24700,24700,24700,24700,0
20231114,132800,224653600,24700,24700,24700,24700,101
20231114,132700,222158900,24700,24700,24700,24700,0
20231114,132600,222158900,24700,24700,24700,24700,100
20231114,132500,219688900,24700,24700,24700,24700,1
20231114,132400,219664200,24650,24650,24650,24650,0
20231114,132300,219664200,24650,24650,24650,24650,0
20231114,132200,219664200,24650,24650,24650,24650,0
20231114,132100,219664200,24650,24650,24650,24650,0
20231114,132000,219664200,24650,24650,24650,24650,13
20231114,131900,219343750,24700,24700,24700,24700,0
20231114,131800,219343750,24700,24700,24700,24700,0
20231114,131700,219343750,24700,24700,24700,24700,0
20231114,131600,219343750,24700,24700,24700,24700,0
20231114,131500,219343750,24700,24700,24700,24700,10
20231114,131400,219096750,24700,24700,24700,24700,70
20231114,131300,217367750,24700,24700,24700,24700,100
20231114,131200,214897750,24700,24700,24700,24700,6
20231114,131100,214749550,24700,24700,24700,24700,0
20231114,131000,214749550,24700,24700,24700,24700,20
20231114,130900,214255550,24700,24700,24700,24700,1
20231114,130800,214230850,24700,24650,24700,24650,13
20231114,130700,213910350,24700,24700,24700,24700,0
20231114,130600,213910350,24700,24700,24700,24700,30
20231114,130500,213169350,24700,24700,24700,24700,1
20231114,130400,213144650,24650,24650,24650,24650,0
20231114,130300,213144650,24650,24650,24650,24650,0
20231114,130200,213144650,24650,24650,24650,24650,0
20231114,130100,213144650,24650,24650,24650,24650,0
20231114,130000,213144650,24650,24650,24650,24650,0
20231114,125900,213144650,24650,24650,24650,24650,12
20231114,125800,212848850,24700,24700,24700,24700,8
20231114,125700,212651250,24700,24700,24700,24700,0
20231114,125600,212651250,24700,24700,24700,24700,15
20231114,125500,212280750,24700,24700,24700,24700,0
20231114,125400,212280750,24700,24700,24700,24700,0
20231114,125300,212280750,24700,24700,24700,24700,2
20231114,125200,212231350,24700,24700,24700,24700,0
20231114,125100,212231350,24700,24700,24700,24700,5
20231114,125000,212107850,24700,24700,24700,24700,10
20231114,124900,211860850,24650,24650,24650,24650,0
20231114,124800,211860850,24650,24650,24650,24650,0
20231114,124700,211860850,24650,24650,24650,24650,0
20231114,124600,211860850,24650,24650,24650,24650,0
20231114,124500,211860850,24650,24650,24650,24650,0
20231114,124400,211860850,24650,24650,24650,24650,0
20231114,124300,211860850,24650,24650,24650,24650,0
20231114,124200,211860850,24650,24650,24650,24650,0
20231114,124100,211860850,24650,24650,24650,24650,1
20231114,124000,211836200,24650,24650,24650,24650,0
20231114,123900,211836200,24650,24650,24650,24650,0
20231114,123800,211836200,24650,24650,24650,24650,100
20231114,123700,209371200,24700,24700,24700,24700,0
20231114,123600,209371200,24700,24700,24700,24700,0
20231114,123500,209371200,24700,24700,24700,24700,0
20231114,123400,209371200,24700,24700,24700,24700,2
20231114,123300,209321800,24650,24650,24650,24650,1
20231114,123200,209297150,24650,24650,24650,24650,0
20231114,123100,209297150,24650,24650,24650,24650,0
20231114,123000,209297150,24650,24650,24650,24650,30
20231114,122900,208557650,24700,24650,24700,24650,36
20231114,122800,207670000,24700,24700,24700,24700,3
20231114,122700,207595900,24650,24650,24650,24650,0
20231114,122600,207595900,24650,24650,24650,24650,0
20231114,122500,207595900,24650,24650,24650,24650,0
20231114,122400,207595900,24650,24650,24650,24650,0
20231114,122300,207595900,24650,24650,24650,24650,0
20231114,122200,207595900,24650,24650,24650,24650,0
20231114,122100,207595900,24650,24650,24650,24650,0
20231114,122000,207595900,24650,24650,24650,24650,0
20231114,121900,207595900,24650,24650,24650,24650,0
20231114,121800,207595900,24650,24650,24650,24650,0
20231114,121700,207595900,24650,24650,24650,24650,0
20231114,121600,207595900,24650,24650,24650,24650,4
20231114,121500,207497300,24650,24650,24650,24650,0
20231114,121400,207497300,24650,24650,24650,24650,1
20231114,121300,207472650,24700,24700,24700,24700,87
20231114,121200,205323750,24750,24750,24750,24750,0
20231114,121100,205323750,24750,24750,24750,24750,0
20231114,121000,205323750,24750,24750,24750,24750,0
20231114,120900,205323750,24750,24750,24750,24750,13
20231114,120800,205002000,24750,24750,24750,24750,0
20231114,120700,205002000,24750,24750,24750,24750,0
20231114,120600,205002000,24750,24750,24750,24750,74
20231114,120500,203170500,24750,24750,24750,24750,0
20231114,120400,203170500,24750,24750,24750,24750,0
20231114,120300,203170500,24750,24750,24750,24750,9
20231114,120200,202947750,24800,24800,24800,24800,2
20231114,120100,202898150,24750,24750,24750,24750,0
20231114,120000,202898150,24750,24750,24750,24750,12
20231114,115900,202601150,24750,24750,24750,24750,0
20231114,115800,202601150,24750,24750,24750,24750,0
20231114,115700,202601150,24750,24750,24750,24750,0
20231114,115600,202601150,24750,24750,24750,24750,0
20231114,115500,202601150,24750,24750,24750,24750,0
20231114,115400,202601150,24750,24750,24750,24750,0
20231114,115300,202601150,24750,24750,24750,24750,4
20231114,115200,202502150,24750,24750,24750,24750,0
20231114,115100,202502150,24750,24750,24750,24750,351
20231114,115000,193814900,24800,24800,24800,24800,0
20231114,114900,193814900,24800,24800,24800,24800,0
20231114,114800,193814900,24800,24800,24800,24800,0
20231114,114700,193814900,24800,24800,24800,24800,1
20231114,114600,193790100,24750,24750,24750,24750,0
20231114,114500,193790100,24750,24750,24750,24750,0
20231114,114400,193790100,24750,24800,24800,24750,205
20231114,114300,188716100,24750,24750,24750,24750,0
20231114,114200,188716100,24750,24800,24800,24750,300
20231114,114100,181286950,24800,24800,24800,24800,0
20231114,114000,181286950,24800,24800,24800,24800,418
20231114,113900,170920550,24800,24800,24800,24800,1
20231114,113800,170895750,24750,24750,24750,24750,0
20231114,113700,170895750,24750,24750,24750,24750,2
20231114,113600,170846250,24800,24800,24800,24800,0
20231114,113500,170846250,24800,24800,24800,24800,1
20231114,113400,170821450,24800,24750,24800,24750,220
20231114,113300,165376400,24750,24750,24750,24750,0
20231114,113200,165376400,24750,24750,24750,24750,1
20231114,113100,165351650,24750,24750,24750,24750,0
20231114,113000,165351650,24750,24750,24750,24750,0
20231114,112900,165351650,24750,24700,24750,24700,31
20231114,112800,164585050,24700,24700,24700,24700,0
20231114,112700,164585050,24700,24700,24700,24700,0
20231114,112600,164585050,24700,24700,24700,24700,0
20231114,112500,164585050,24700,24700,24700,24700,0
20231114,112400,164585050,24700,24700,24700,24700,0
20231114,112300,164585050,24700,24700,24700,24700,0
20231114,112200,164585050,24700,24700,24700,24700,70
20231114,112100,162856050,24700,24700,24700,24700,137
20231114,112000,159472150,24700,24700,24700,24700,0
20231114,111900,159472150,24700,24750,24750,24700,53
20231114,111800,158162850,24700,24700,24700,24700,58
20231114,111700,156730250,24750,24750,24750,24750,1
20231114,111600,156705500,24750,24750,24750,24750,0
20231114,111500,156705500,24750,24750,24750,24750,0
20231114,111400,156705500,24750,24750,24750,24750,0
20231114,111300,156705500,24750,24750,24750,24750,0
20231114,111200,156705500,24750,24750,24750,24750,95
20231114,111100,154354250,24800,24800,24800,24800,0
20231114,111000,154354250,24800,24800,24800,24800,0
20231114,110900,154354250,24800,24800,24800,24800,0
20231114,110800,154354250,24800,24800,24800,24800,0
20231114,110700,154354250,24800,24800,24800,24800,1
20231114,110600,154329450,24800,24800,24800,24800,11
20231114,110500,154056650,24800,24800,24800,24800,79
20231114,110400,152097450,24750,24750,24750,24750,354
20231114,110300,143335950,24700,24700,24700,24700,30
20231114,110200,142594950,24700,24700,24700,24700,0
20231114,110100,142594950,24700,24700,24700,24700,1
20231114,110000,142570250,24750,24750,24750,24750,0
20231114,105900,142570250,24750,24750,24750,24750,0
20231114,105800,142570250,24750,24750,24750,24750,61
20231114,105700,141060500,24700,24700,24700,24700,0
20231114,105600,141060500,24700,24700,24700,24700,110
20231114,105500,138343500,24700,24700,24700,24700,0
20231114,105400,138343500,24700,24700,24700,24700,166
20231114,105300,134243300,24700,24700,24700,24700,403
20231114,105200,124289200,24700,24700,24700,24700,0
20231114,105100,124289200,24700,24700,24700,24700,12
20231114,105000,123992800,24750,24700,24750,24700,112
20231114,104900,121224050,24700,24700,24700,24700,55
20231114,104800,119865550,24700,24700,24700,24700,108
20231114,104700,117197950,24700,24700,24700,24700,80
20231114,104600,115221950,24700,24700,24700,24700,0
20231114,104500,115221950,24700,24700,24700,24700,50
20231114,104400,113986950,24700,24700,24700,24700,10
20231114,104300,113739950,24700,24700,24700,24700,0
20231114,104200,113739950,24700,24700,24700,24650,626
20231114,104100,98300700,24700,24700,24700,24700,124
20231114,104000,95237900,24700,24700,24700,24700,0
20231114,103900,95237900,24700,24700,24700,24700,0
20231114,103800,95237900,24700,24700,24700,24700,470
20231114,103700,83628900,24700,24700,24700,24700,900
20231114,103600,61398900,24700,24700,24700,24700,70
20231114,103500,59669900,24700,24700,24700,24700,1
20231114,103400,59645200,24700,24700,24700,24700,0
20231114,103300,59645200,24700,24700,24700,24700,0
20231114,103200,59645200,24700,24700,24700,24700,0
20231114,103100,59645200,24700,24700,24700,24700,0
20231114,103000,59645200,24700,24700,24700,24700,0
20231114,102900,59645200,24700,24700,24700,24700,1
20231114,102800,59620500,24650,24650,24650,24650,1
20231114,102700,59595850,24650,24650,24650,24650,10
20231114,102600,59349350,24700,24700,24700,24700,11
20231114,102500,59077650,24700,24700,24700,24700,1
20231114,102400,59052950,24650,24650,24650,24650,0
20231114,102300,59052950,24650,24650,24650,24650,0
20231114,102200,59052950,24650,24650,24650,24650,217
20231114,102100,53703900,24650,24650,24650,24650,0
20231114,102000,53703900,24650,24650,24650,24650,0
20231114,101900,53703900,24650,24650,24650,24650,20
20231114,101800,53210900,24650,24650,24650,24650,2
20231114,101700,53161600,24650,24650,24650,24650,1
20231114,101600,53136950,24600,24600,24600,24600,0
20231114,101500,53136950,24600,24600,24600,24600,0
20231114,101400,53136950,24600,24600,24600,24600,0
20231114,101300,53136950,24600,24600,24600,24600,50
20231114,101200,51906950,24600,24600,24600,24600,0
20231114,101100,51906950,24600,24600,24600,24600,0
20231114,101000,51906950,24600,24600,24600,24600,3
20231114,100900,51833150,24600,24600,24600,24600,0
20231114,100800,51833150,24600,24600,24600,24600,0
20231114,100700,51833150,24600,24600,24600,24600,0
20231114,100600,51833150,24600,24600,24600,24600,0
20231114,100500,51833150,24600,24600,24600,24600,138
20231114,100400,48438350,24550,24550,24550,24550,0
20231114,100300,48438350,24550,24550,24550,24550,30
20231114,100200,47701850,24550,24550,24550,24550,400
20231114,100100,37881850,24600,24550,24600,24550,88
20231114,100000,35721400,24550,24550,24550,24550,2
20231114,095900,35672300,24550,24550,24550,24550,0
20231114,095800,35672300,24550,24550,24550,24550,0
20231114,095700,35672300,24550,24550,24550,24550,10
20231114,095600,35426800,24550,24550,24550,24550,0
20231114,095500,35426800,24550,24550,24550,24550,3
20231114,095400,35353150,24550,24550,24550,24550,0
20231114,095300,35353150,24550,24550,24550,24550,2
20231114,095200,35304050,24500,24500,24500,24500,0
20231114,095100,35304050,24500,24500,24500,24500,0
20231114,095000,35304050,24500,24550,24550,24500,103
20231114,094900,32776400,24600,24600,24600,24600,0
20231114,094800,32776400,24600,24600,24600,24600,10
20231114,094700,32530400,24600,24600,24600,24600,0
20231114,094600,32530400,24600,24600,24600,24600,1
20231114,094500,32505800,24600,24600,24600,24600,1
20231114,094400,32481200,24600,24600,24600,24600,0
20231114,094300,32481200,24600,24600,24600,24600,1
20231114,094200,32456600,24600,24600,24600,24600,0
20231114,094100,32456600,24600,24600,24600,24600,0
20231114,094000,32456600,24600,24600,24600,24600,1
20231114,093900,32432000,24600,24550,24600,24550,51
20231114,093800,31179900,24550,24550,24550,24550,1
20231114,093700,31155350,24550,24550,24550,24550,0
20231114,093600,31155350,24550,24600,24600,24550,112
20231114,093500,28403850,24650,24650,24650,24650,0
20231114,093400,28403850,24650,24650,24650,24650,1
20231114,093300,28379200,24650,24650,24650,24650,13
20231114,093200,28058750,24650,24650,24650,24650,58
20231114,093100,26629050,24650,24650,24650,24650,0
20231114,093000,26629050,24650,24650,24650,24650,1
20231114,092900,26604400,24600,24600,24600,24600,6
20231114,092800,26456800,24650,24650,24650,24650,0
20231114,092700,26456800,24650,24650,24650,24650,1
20231114,092600,26432150,24650,24650,24650,24650,0
20231114,092500,26432150,24650,24650,24650,24650,158
20231114,092400,22537450,24600,24600,24600,24600,0
20231114,092300,22537450,24600,24600,24600,24600,1
20231114,092200,22512850,24650,24650,24650,24650,0
20231114,092100,22512850,24650,24650,24650,24650,1
20231114,092000,22488200,24650,24650,24650,24650,0
20231114,091900,22488200,24650,24650,24650,24650,10
20231114,091800,22241700,24650,24650,24650,24650,0
20231114,091700,22241700,24650,24650,24650,24650,40
20231114,091600,21255700,24650,24650,24650,24650,1
20231114,091500,21231050,24650,24600,24650,24600,4
20231114,091400,21132500,24550,24550,24550,24550,0
20231114,091300,21132500,24550,24600,24600,24550,25
20231114,091200,20518700,24650,24650,24650,24650,0
20231114,091100,20518700,24650,24650,24650,24650,0
20231114,091000,20518700,24650,24650,24650,24650,0
20231114,090900,20518700,24650,24650,24650,24650,0
20231114,090800,20518700,24650,24600,24650,24600,240
20231114,090700,14612700,24600,24600,24600,24600,0
20231114,090600,14612700,24600,24600,24600,24600,80
20231114,090500,12644700,24500,24500,24500,24500,0
20231114,090400,12644700,24500,24600,24600,24500,35
20231114,090300,11786200,24600,24600,24600,24600,100
20231114,090200,9326200,24550,24550,24550,24550,0
20231114,090100,9326200,24550,24500,24550,24500,164
20231114,090000,5306650,24500,24450,24500,24450,217