KissMeData/300080/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,204400,1486307450,25000,25000,25000,25000,3111
20231123,204300,1486307450,25000,25000,25000,25000,0
20231123,204200,1486307450,25000,25000,25000,25000,0
20231123,204100,1486307450,25000,25000,25000,25000,0
20231123,204000,1486307450,25000,25000,25000,25000,0
20231123,203900,1486307450,25000,25000,25000,25000,0
20231123,203800,1486307450,25000,25000,25000,25000,0
20231123,203700,1486307450,25000,25000,25000,25000,0
20231123,203600,1486307450,25000,25000,25000,25000,0
20231123,203500,1486307450,25000,25000,25000,25000,0
20231123,203400,1486307450,25000,25000,25000,25000,0
20231123,203300,1486307450,25000,25000,25000,25000,0
20231123,203200,1486307450,25000,25000,25000,25000,0
20231123,203100,1486307450,25000,25000,25000,25000,0
20231123,203000,1486307450,25000,25000,25000,25000,0
20231123,202900,1486307450,25000,25000,25000,25000,0
20231123,202800,1486307450,25000,25000,25000,25000,0
20231123,202700,1486307450,25000,25000,25000,25000,0
20231123,202600,1486307450,25000,25000,25000,25000,0
20231123,202500,1486307450,25000,25000,25000,25000,0
20231123,202400,1486307450,25000,25000,25000,25000,0
20231123,202300,1486307450,25000,25000,25000,25000,0
20231123,202200,1486307450,25000,25000,25000,25000,0
20231123,202100,1486307450,25000,25000,25000,25000,0
20231123,202000,1486307450,25000,25000,25000,25000,0
20231123,201900,1486307450,25000,25000,25000,25000,0
20231123,201800,1486307450,25000,25000,25000,25000,0
20231123,201700,1486307450,25000,25000,25000,25000,0
20231123,201600,1486307450,25000,25000,25000,25000,0
20231123,201500,1486307450,25000,25000,25000,25000,0
20231123,201400,1486307450,25000,25000,25000,25000,3111
20231123,201300,1486307450,25000,25000,25000,25000,0
20231123,201200,1486307450,25000,25000,25000,25000,0
20231123,201100,1486307450,25000,25000,25000,25000,0
20231123,201000,1486307450,25000,25000,25000,25000,0
20231123,200900,1486307450,25000,25000,25000,25000,0
20231123,200800,1486307450,25000,25000,25000,25000,0
20231123,200700,1486307450,25000,25000,25000,25000,0
20231123,200600,1486307450,25000,25000,25000,25000,0
20231123,200500,1486307450,25000,25000,25000,25000,0
20231123,200400,1486307450,25000,25000,25000,25000,0
20231123,200300,1486307450,25000,25000,25000,25000,0
20231123,200200,1486307450,25000,25000,25000,25000,0
20231123,200100,1486307450,25000,25000,25000,25000,0
20231123,200000,1486307450,25000,25000,25000,25000,0
20231123,195900,1486307450,25000,25000,25000,25000,0
20231123,195800,1486307450,25000,25000,25000,25000,0
20231123,195700,1486307450,25000,25000,25000,25000,0
20231123,195600,1486307450,25000,25000,25000,25000,0
20231123,195500,1486307450,25000,25000,25000,25000,0
20231123,195400,1486307450,25000,25000,25000,25000,0
20231123,195300,1486307450,25000,25000,25000,25000,0
20231123,195200,1486307450,25000,25000,25000,25000,0
20231123,195100,1486307450,25000,25000,25000,25000,0
20231123,195000,1486307450,25000,25000,25000,25000,0
20231123,194900,1486307450,25000,25000,25000,25000,0
20231123,194800,1486307450,25000,25000,25000,25000,0
20231123,194700,1486307450,25000,25000,25000,25000,0
20231123,194600,1486307450,25000,25000,25000,25000,0
20231123,194500,1486307450,25000,25000,25000,25000,0
20231123,194400,1486307450,25000,25000,25000,25000,3111
20231123,194300,1486307450,25000,25000,25000,25000,0
20231123,194200,1486307450,25000,25000,25000,25000,0
20231123,194100,1486307450,25000,25000,25000,25000,0
20231123,194000,1486307450,25000,25000,25000,25000,0
20231123,193900,1486307450,25000,25000,25000,25000,0
20231123,193800,1486307450,25000,25000,25000,25000,0
20231123,193700,1486307450,25000,25000,25000,25000,0
20231123,193600,1486307450,25000,25000,25000,25000,0
20231123,193500,1486307450,25000,25000,25000,25000,0
20231123,193400,1486307450,25000,25000,25000,25000,0
20231123,193300,1486307450,25000,25000,25000,25000,0
20231123,193200,1486307450,25000,25000,25000,25000,0
20231123,193100,1486307450,25000,25000,25000,25000,0
20231123,193000,1486307450,25000,25000,25000,25000,0
20231123,192900,1486307450,25000,25000,25000,25000,0
20231123,192800,1486307450,25000,25000,25000,25000,0
20231123,192700,1486307450,25000,25000,25000,25000,0
20231123,192600,1486307450,25000,25000,25000,25000,0
20231123,192500,1486307450,25000,25000,25000,25000,0
20231123,192400,1486307450,25000,25000,25000,25000,0
20231123,192300,1486307450,25000,25000,25000,25000,0
20231123,192200,1486307450,25000,25000,25000,25000,0
20231123,192100,1486307450,25000,25000,25000,25000,0
20231123,192000,1486307450,25000,25000,25000,25000,0
20231123,191900,1486307450,25000,25000,25000,25000,0
20231123,191800,1486307450,25000,25000,25000,25000,0
20231123,191700,1486307450,25000,25000,25000,25000,0
20231123,191600,1486307450,25000,25000,25000,25000,0
20231123,191500,1486307450,25000,25000,25000,25000,0
20231123,191400,1486307450,25000,25000,25000,25000,3111
20231123,191300,1486307450,25000,25000,25000,25000,0
20231123,191200,1486307450,25000,25000,25000,25000,0
20231123,191100,1486307450,25000,25000,25000,25000,0
20231123,191000,1486307450,25000,25000,25000,25000,0
20231123,190900,1486307450,25000,25000,25000,25000,0
20231123,190800,1486307450,25000,25000,25000,25000,0
20231123,190700,1486307450,25000,25000,25000,25000,0
20231123,190600,1486307450,25000,25000,25000,25000,0
20231123,190500,1486307450,25000,25000,25000,25000,0
20231123,190400,1486307450,25000,25000,25000,25000,0
20231123,190300,1486307450,25000,25000,25000,25000,0
20231123,190200,1486307450,25000,25000,25000,25000,0
20231123,190100,1486307450,25000,25000,25000,25000,0
20231123,190000,1486307450,25000,25000,25000,25000,0
20231123,185900,1486307450,25000,25000,25000,25000,0
20231123,185800,1486307450,25000,25000,25000,25000,0
20231123,185700,1486307450,25000,25000,25000,25000,0
20231123,185600,1486307450,25000,25000,25000,25000,0
20231123,185500,1486307450,25000,25000,25000,25000,0
20231123,185400,1486307450,25000,25000,25000,25000,0
20231123,185300,1486307450,25000,25000,25000,25000,0
20231123,185200,1486307450,25000,25000,25000,25000,0
20231123,185100,1486307450,25000,25000,25000,25000,0
20231123,185000,1486307450,25000,25000,25000,25000,0
20231123,184900,1486307450,25000,25000,25000,25000,0
20231123,184800,1486307450,25000,25000,25000,25000,0
20231123,184700,1486307450,25000,25000,25000,25000,0
20231123,184600,1486307450,25000,25000,25000,25000,0
20231123,184500,1486307450,25000,25000,25000,25000,0
20231123,184400,1486307450,25000,25000,25000,25000,3111
20231123,184300,1486307450,25000,25000,25000,25000,0
20231123,184200,1486307450,25000,25000,25000,25000,0
20231123,184100,1486307450,25000,25000,25000,25000,0
20231123,184000,1486307450,25000,25000,25000,25000,0
20231123,183900,1486307450,25000,25000,25000,25000,0
20231123,183800,1486307450,25000,25000,25000,25000,0
20231123,183700,1486307450,25000,25000,25000,25000,0
20231123,183600,1486307450,25000,25000,25000,25000,0
20231123,183500,1486307450,25000,25000,25000,25000,0
20231123,183400,1486307450,25000,25000,25000,25000,0
20231123,183300,1486307450,25000,25000,25000,25000,0
20231123,183200,1486307450,25000,25000,25000,25000,0
20231123,183100,1486307450,25000,25000,25000,25000,0
20231123,183000,1486307450,25000,25000,25000,25000,0
20231123,182900,1486307450,25000,25000,25000,25000,0
20231123,182800,1486307450,25000,25000,25000,25000,0
20231123,182700,1486307450,25000,25000,25000,25000,0
20231123,182600,1486307450,25000,25000,25000,25000,0
20231123,182500,1486307450,25000,25000,25000,25000,0
20231123,182400,1486307450,25000,25000,25000,25000,0
20231123,182300,1486307450,25000,25000,25000,25000,0
20231123,182200,1486307450,25000,25000,25000,25000,0
20231123,182100,1486307450,25000,25000,25000,25000,0
20231123,182000,1486307450,25000,25000,25000,25000,0
20231123,181900,1486307450,25000,25000,25000,25000,0
20231123,181800,1486307450,25000,25000,25000,25000,0
20231123,181700,1486307450,25000,25000,25000,25000,0
20231123,181600,1486307450,25000,25000,25000,25000,0
20231123,181500,1486307450,25000,25000,25000,25000,0
20231123,181400,1486307450,25000,25000,25000,25000,3111
20231123,181300,1486307450,25000,25000,25000,25000,0
20231123,181200,1486307450,25000,25000,25000,25000,0
20231123,181100,1486307450,25000,25000,25000,25000,0
20231123,181000,1486307450,25000,25000,25000,25000,0
20231123,180900,1486307450,25000,25000,25000,25000,0
20231123,180800,1486307450,25000,25000,25000,25000,0
20231123,180700,1486307450,25000,25000,25000,25000,0
20231123,180600,1486307450,25000,25000,25000,25000,0
20231123,180500,1486307450,25000,25000,25000,25000,0
20231123,180400,1486307450,25000,25000,25000,25000,0
20231123,180300,1486307450,25000,25000,25000,25000,0
20231123,180200,1486307450,25000,25000,25000,25000,0
20231123,180100,1486307450,25000,25000,25000,25000,0
20231123,180000,1486307450,25000,25000,25000,25000,0
20231123,175900,1486307450,25000,25000,25000,25000,0
20231123,175800,1486307450,25000,25000,25000,25000,0
20231123,175700,1486307450,25000,25000,25000,25000,0
20231123,175600,1486307450,25000,25000,25000,25000,0
20231123,175500,1486307450,25000,25000,25000,25000,0
20231123,175400,1486307450,25000,25000,25000,25000,0
20231123,175300,1486307450,25000,25000,25000,25000,0
20231123,175200,1486307450,25000,25000,25000,25000,0
20231123,175100,1486307450,25000,25000,25000,25000,0
20231123,175000,1486307450,25000,25000,25000,25000,0
20231123,174900,1486307450,25000,25000,25000,25000,0
20231123,174800,1486307450,25000,25000,25000,25000,0
20231123,174700,1486307450,25000,25000,25000,25000,0
20231123,174600,1486307450,25000,25000,25000,25000,0
20231123,174500,1486307450,25000,25000,25000,25000,0
20231123,174400,1486307450,25000,25000,25000,25000,3111
20231123,174300,1486307450,25000,25000,25000,25000,0
20231123,174200,1486307450,25000,25000,25000,25000,0
20231123,174100,1486307450,25000,25000,25000,25000,0
20231123,174000,1486307450,25000,25000,25000,25000,0
20231123,173900,1486307450,25000,25000,25000,25000,0
20231123,173800,1486307450,25000,25000,25000,25000,0
20231123,173700,1486307450,25000,25000,25000,25000,0
20231123,173600,1486307450,25000,25000,25000,25000,0
20231123,173500,1486307450,25000,25000,25000,25000,0
20231123,173400,1486307450,25000,25000,25000,25000,0
20231123,173300,1486307450,25000,25000,25000,25000,0
20231123,173200,1486307450,25000,25000,25000,25000,0
20231123,173100,1486307450,25000,25000,25000,25000,0
20231123,173000,1486307450,25000,25000,25000,25000,0
20231123,172900,1486307450,25000,25000,25000,25000,0
20231123,172800,1486307450,25000,25000,25000,25000,0
20231123,172700,1486307450,25000,25000,25000,25000,0
20231123,172600,1486307450,25000,25000,25000,25000,0
20231123,172500,1486307450,25000,25000,25000,25000,0
20231123,172400,1486307450,25000,25000,25000,25000,0
20231123,172300,1486307450,25000,25000,25000,25000,0
20231123,172200,1486307450,25000,25000,25000,25000,0
20231123,172100,1486307450,25000,25000,25000,25000,0
20231123,172000,1486307450,25000,25000,25000,25000,0
20231123,171900,1486307450,25000,25000,25000,25000,0
20231123,171800,1486307450,25000,25000,25000,25000,0
20231123,171700,1486307450,25000,25000,25000,25000,0
20231123,171600,1486307450,25000,25000,25000,25000,0
20231123,171500,1486307450,25000,25000,25000,25000,0
20231123,171400,1486307450,25000,25000,25000,25000,3111
20231123,171300,1486307450,25000,25000,25000,25000,0
20231123,171200,1486307450,25000,25000,25000,25000,0
20231123,171100,1486307450,25000,25000,25000,25000,0
20231123,171000,1486307450,25000,25000,25000,25000,0
20231123,170900,1486307450,25000,25000,25000,25000,0
20231123,170800,1486307450,25000,25000,25000,25000,0
20231123,170700,1486307450,25000,25000,25000,25000,0
20231123,170600,1486307450,25000,25000,25000,25000,0
20231123,170500,1486307450,25000,25000,25000,25000,0
20231123,170400,1486307450,25000,25000,25000,25000,0
20231123,170300,1486307450,25000,25000,25000,25000,0
20231123,170200,1486307450,25000,25000,25000,25000,0
20231123,170100,1486307450,25000,25000,25000,25000,0
20231123,170000,1486307450,25000,25000,25000,25000,0
20231123,165900,1486307450,25000,25000,25000,25000,0
20231123,165800,1486307450,25000,25000,25000,25000,0
20231123,165700,1486307450,25000,25000,25000,25000,0
20231123,165600,1486307450,25000,25000,25000,25000,0
20231123,165500,1486307450,25000,25000,25000,25000,0
20231123,165400,1486307450,25000,25000,25000,25000,0
20231123,165300,1486307450,25000,25000,25000,25000,0
20231123,165200,1486307450,25000,25000,25000,25000,0
20231123,165100,1486307450,25000,25000,25000,25000,0
20231123,165000,1486307450,25000,25000,25000,25000,0
20231123,164900,1486307450,25000,25000,25000,25000,0
20231123,164800,1486307450,25000,25000,25000,25000,0
20231123,164700,1486307450,25000,25000,25000,25000,0
20231123,164600,1486307450,25000,25000,25000,25000,0
20231123,164500,1486307450,25000,25000,25000,25000,0
20231123,164400,1486307450,25000,25000,25000,25000,3111
20231123,164300,1486307450,25000,25000,25000,25000,0
20231123,164200,1486307450,25000,25000,25000,25000,0
20231123,164100,1486307450,25000,25000,25000,25000,0
20231123,164000,1486307450,25000,25000,25000,25000,0
20231123,163900,1486307450,25000,25000,25000,25000,0
20231123,163800,1486307450,25000,25000,25000,25000,0
20231123,163700,1486307450,25000,25000,25000,25000,0
20231123,163600,1486307450,25000,25000,25000,25000,0
20231123,163500,1486307450,25000,25000,25000,25000,0
20231123,163400,1486307450,25000,25000,25000,25000,0
20231123,163300,1486307450,25000,25000,25000,25000,0
20231123,163200,1486307450,25000,25000,25000,25000,0
20231123,163100,1486307450,25000,25000,25000,25000,0
20231123,163000,1486307450,25000,25000,25000,25000,0
20231123,162900,1486307450,25000,25000,25000,25000,0
20231123,162800,1486307450,25000,25000,25000,25000,0
20231123,162700,1486307450,25000,25000,25000,25000,0
20231123,162600,1486307450,25000,25000,25000,25000,0
20231123,162500,1486307450,25000,25000,25000,25000,0
20231123,162400,1486307450,25000,25000,25000,25000,0
20231123,162300,1486307450,25000,25000,25000,25000,0
20231123,162200,1486307450,25000,25000,25000,25000,0
20231123,162100,1486307450,25000,25000,25000,25000,0
20231123,162000,1486307450,25000,25000,25000,25000,0
20231123,161900,1486307450,25000,25000,25000,25000,0
20231123,161800,1486307450,25000,25000,25000,25000,0
20231123,161700,1486307450,25000,25000,25000,25000,0
20231123,161600,1486307450,25000,25000,25000,25000,0
20231123,161500,1486307450,25000,25000,25000,25000,0
20231123,161400,1486307450,25000,25000,25000,25000,3111
20231123,161300,1486307450,25000,25000,25000,25000,0
20231123,161200,1486307450,25000,25000,25000,25000,0
20231123,161100,1486307450,25000,25000,25000,25000,0
20231123,161000,1486307450,25000,25000,25000,25000,0
20231123,160900,1486307450,25000,25000,25000,25000,0
20231123,160800,1486307450,25000,25000,25000,25000,0
20231123,160700,1486307450,25000,25000,25000,25000,0
20231123,160600,1486307450,25000,25000,25000,25000,0
20231123,160500,1486307450,25000,25000,25000,25000,0
20231123,160400,1486307450,25000,25000,25000,25000,0
20231123,160300,1486307450,25000,25000,25000,25000,0
20231123,160200,1486307450,25000,25000,25000,25000,0
20231123,160100,1486307450,25000,25000,25000,25000,0
20231123,160000,1486307450,25000,25000,25000,25000,0
20231123,155900,1486307450,25000,25000,25000,25000,0
20231123,155800,1486307450,25000,25000,25000,25000,0
20231123,155700,1486307450,25000,25000,25000,25000,0
20231123,155600,1486307450,25000,25000,25000,25000,0
20231123,155500,1486307450,25000,25000,25000,25000,0
20231123,155400,1486307450,25000,25000,25000,25000,0
20231123,155300,1486307450,25000,25000,25000,25000,0
20231123,155200,1486307450,25000,25000,25000,25000,0
20231123,155100,1486307450,25000,25000,25000,25000,0
20231123,155000,1486307450,25000,25000,25000,25000,0
20231123,154900,1486307450,25000,25000,25000,25000,0
20231123,154800,1486307450,25000,25000,25000,25000,0
20231123,154700,1486307450,25000,25000,25000,25000,0
20231123,154600,1486307450,25000,25000,25000,25000,0
20231123,154500,1486307450,25000,25000,25000,25000,0
20231123,154400,1486307450,25000,25000,25000,25000,3111
20231123,154300,1486307450,25000,25000,25000,25000,0
20231123,154200,1486307450,25000,25000,25000,25000,0
20231123,154100,1486307450,25000,25000,25000,25000,0
20231123,154000,1486307450,25000,25000,25000,25000,0
20231123,153900,1486307450,25000,25000,25000,25000,0
20231123,153800,1486307450,25000,25000,25000,25000,0
20231123,153700,1486307450,25000,25000,25000,25000,0
20231123,153600,1486307450,25000,25000,25000,25000,0
20231123,153500,1486307450,25000,25000,25000,25000,0
20231123,153400,1486307450,25000,25000,25000,25000,0
20231123,153300,1486307450,25000,25000,25000,25000,0
20231123,153200,1486307450,25000,25000,25000,25000,0
20231123,153100,1486307450,25000,25000,25000,25000,0
20231123,153000,1486307450,25000,25000,25000,25000,3111
20231123,152900,1408532450,25000,25000,25000,25000,0
20231123,152800,1408532450,25000,25000,25000,25000,0
20231123,152700,1408532450,25000,25000,25000,25000,0
20231123,152600,1408532450,25000,25000,25000,25000,0
20231123,152500,1408532450,25000,25000,25000,25000,0
20231123,152400,1408532450,25000,25000,25000,25000,0
20231123,152300,1408532450,25000,25000,25000,25000,0
20231123,152200,1408532450,25000,25000,25000,25000,0
20231123,152100,1408532450,25000,25000,25000,25000,0
20231123,152000,1408532450,25000,25000,25000,25000,0
20231123,151900,1408532450,25000,25000,25000,24950,485
20231123,151800,1396418000,24950,24950,25000,24900,1129
20231123,151700,1368234100,24950,24850,24950,24850,659
20231123,151600,1351827150,24900,24800,24950,24800,1448
20231123,151500,1315830450,24950,24900,24950,24800,4144
20231123,151400,1212849400,24900,25000,25000,24900,1850
20231123,151300,1166650400,24950,24850,25000,24800,2112
20231123,151200,1114067750,24800,24800,24850,24800,653
20231123,151100,1097856350,24800,24750,24800,24750,1504
20231123,151000,1060603000,24700,24800,24850,24700,2357
20231123,150900,1002284650,24800,24800,24900,24700,5381
20231123,150800,868823100,24750,24350,24750,24350,3518
20231123,150700,782211300,24350,24300,24350,24300,160
20231123,150600,778319000,24300,24250,24300,24250,105
20231123,150500,775772650,24350,24300,24350,24300,2
20231123,150400,775724000,24350,24350,24350,24350,0
20231123,150300,775724000,24350,24400,24400,24250,4
20231123,150200,775626700,24350,24350,24350,24350,918
20231123,150100,753273400,24200,24200,24200,24200,1
20231123,150000,753249200,24350,24200,24350,24200,13
20231123,145900,752932800,24200,24250,24350,24200,70
20231123,145800,751236100,24350,24350,24350,24250,12
20231123,145700,750944000,24350,24350,24350,24350,4
20231123,145600,750846600,24350,24350,24350,24350,23
20231123,145500,750286550,24350,24350,24350,24350,0
20231123,145400,750286550,24350,24350,24350,24350,0
20231123,145300,750286550,24350,24350,24350,24350,15
20231123,145200,749921300,24350,24250,24350,24200,11
20231123,145100,749654850,24350,24350,24350,24350,36
20231123,145000,748778250,24350,24350,24350,24350,0
20231123,144900,748778250,24350,24350,24350,24350,0
20231123,144800,748778250,24350,24300,24350,24300,4
20231123,144700,748681000,24250,24250,24250,24250,76
20231123,144600,746838000,24350,24350,24350,24350,0
20231123,144500,746838000,24350,24350,24350,24350,0
20231123,144400,746838000,24350,24200,24350,24200,88
20231123,144300,744704000,24250,24250,24250,24250,0
20231123,144200,744704000,24250,24250,24250,24250,0
20231123,144100,744704000,24250,24250,24250,24250,0
20231123,144000,744704000,24250,24200,24250,24200,2
20231123,143900,744655550,24250,24200,24250,24200,6
20231123,143800,744510300,24250,24200,24250,24200,13
20231123,143700,744195600,24250,24250,24250,24250,40
20231123,143600,743225600,24250,24250,24250,24250,200
20231123,143500,738375600,24250,24200,24250,24200,202
20231123,143400,733477150,24150,24100,24150,24100,201
20231123,143300,728625500,24100,24100,24100,24100,0
20231123,143200,728625500,24100,24100,24100,24100,0
20231123,143100,728625500,24100,24100,24100,24100,0
20231123,143000,728625500,24100,24050,24100,24050,14
20231123,142900,728288750,24050,24050,24100,24050,155
20231123,142800,724560900,24100,24100,24100,24100,0
20231123,142700,724560900,24100,24100,24100,24100,0
20231123,142600,724560900,24100,24100,24100,24100,26
20231123,142500,723934300,24150,24100,24150,24100,2
20231123,142400,723886050,24150,24100,24150,24000,450
20231123,142300,713061150,24100,24100,24150,24100,231
20231123,142200,707494000,24150,24250,24250,24150,1253
20231123,142100,677204450,24200,24200,24200,24200,1
20231123,142000,677180250,24250,24250,24250,24250,0
20231123,141900,677180250,24250,24250,24250,24250,0
20231123,141800,677180250,24250,24250,24250,24250,0
20231123,141700,677180250,24250,24250,24250,24250,0
20231123,141600,677180250,24250,24250,24250,24250,0
20231123,141500,677180250,24250,24250,24250,24250,0
20231123,141400,677180250,24250,24250,24250,24250,0
20231123,141300,677180250,24250,24250,24250,24250,2
20231123,141200,677131750,24200,24250,24250,24200,260
20231123,141100,670829550,24250,24250,24250,24250,101
20231123,141000,668380300,24150,24150,24250,24150,216
20231123,140900,663147800,24200,24200,24200,24200,0
20231123,140800,663147800,24200,24200,24200,24200,0
20231123,140700,663147800,24200,24200,24200,24200,0
20231123,140600,663147800,24200,24150,24200,24150,51
20231123,140500,661916100,24150,24250,24250,24150,898
20231123,140400,640209250,24250,24250,24250,24250,0
20231123,140300,640209250,24250,24250,24250,24250,0
20231123,140200,640209250,24250,24250,24250,24250,0
20231123,140100,640209250,24250,24250,24250,24250,0
20231123,140000,640209250,24250,24250,24250,24250,0
20231123,135900,640209250,24250,24250,24250,24250,0
20231123,135800,640209250,24250,24250,24250,24200,6
20231123,135700,640063950,24250,24250,24250,24250,0
20231123,135600,640063950,24250,24250,24250,24250,3
20231123,135500,639991200,24200,24200,24200,24200,8
20231123,135400,639797600,24250,24250,24250,24250,0
20231123,135300,639797600,24250,24250,24250,24250,10
20231123,135200,639555100,24250,24250,24250,24200,152
20231123,135100,635870600,24250,24200,24250,24200,8
20231123,135000,635676850,24250,24250,24250,24250,0
20231123,134900,635676850,24250,24250,24250,24250,20
20231123,134800,635191850,24250,24250,24250,24250,0
20231123,134700,635191850,24250,24250,24250,24250,0
20231123,134600,635191850,24250,24250,24250,24250,0
20231123,134500,635191850,24250,24250,24250,24250,1
20231123,134400,635167600,24250,24250,24250,24250,10
20231123,134300,634925100,24250,24250,24250,24250,20
20231123,134200,634440100,24250,24200,24250,24200,375
20231123,134100,625350000,24250,24200,24250,24200,121
20231123,134000,622416800,24200,24250,24250,24200,49
20231123,133900,621230900,24200,24250,24250,24200,83
20231123,133800,619219700,24250,24350,24350,24200,3553
20231123,133700,533033400,24300,24300,24300,24300,10
20231123,133600,532790400,24350,24350,24350,24350,0
20231123,133500,532790400,24350,24350,24350,24350,0
20231123,133400,532790400,24350,24350,24350,24350,40
20231123,133300,531816400,24350,24350,24350,24350,3
20231123,133200,531743350,24350,24350,24350,24350,1
20231123,133100,531719000,24350,24300,24350,24300,272
20231123,133000,525109300,24350,24350,24350,24350,0
20231123,132900,525109300,24350,24350,24350,24350,0
20231123,132800,525109300,24350,24400,24400,24350,255
20231123,132700,518899900,24400,24400,24400,24400,0
20231123,132600,518899900,24400,24400,24400,24400,306
20231123,132500,511433500,24400,24400,24400,24400,9
20231123,132400,511213900,24400,24400,24400,24350,66
20231123,132300,509605750,24400,24400,24400,24400,213
20231123,132200,504408550,24400,24400,24400,24400,0
20231123,132100,504408550,24400,24400,24400,24400,0
20231123,132000,504408550,24400,24400,24400,24400,0
20231123,131900,504408550,24400,24350,24400,24350,13
20231123,131800,504091900,24350,24350,24350,24350,208
20231123,131700,499027100,24400,24400,24400,24400,0
20231123,131600,499027100,24400,24400,24400,24400,0
20231123,131500,499027100,24400,24400,24400,24400,0
20231123,131400,499027100,24400,24400,24400,24400,0
20231123,131300,499027100,24400,24400,24400,24400,2
20231123,131200,498978300,24300,24300,24300,24300,0
20231123,131100,498978300,24300,24400,24400,24300,175
20231123,131000,494718300,24400,24400,24400,24400,0
20231123,130900,494718300,24400,24400,24400,24400,0
20231123,130800,494718300,24400,24400,24400,24400,0
20231123,130700,494718300,24400,24350,24400,24350,101
20231123,130600,492258900,24350,24350,24350,24350,0
20231123,130500,492258900,24350,24350,24350,24350,45
20231123,130400,491163150,24350,24350,24350,24350,0
20231123,130300,491163150,24350,24350,24350,24350,0
20231123,130200,491163150,24350,24350,24350,24350,239
20231123,130100,485343500,24350,24350,24350,24350,195
20231123,130000,480595250,24350,24350,24350,24350,0
20231123,125900,480595250,24350,24350,24350,24350,0
20231123,125800,480595250,24350,24350,24350,24350,77
20231123,125700,478720300,24400,24400,24400,24400,0
20231123,125600,478720300,24400,24400,24400,24400,0
20231123,125500,478720300,24400,24400,24400,24400,0
20231123,125400,478720300,24400,24400,24400,24400,100
20231123,125300,476280300,24400,24400,24400,24400,10
20231123,125200,476036300,24400,24400,24400,24400,10
20231123,125100,475792300,24400,24400,24400,24400,0
20231123,125000,475792300,24400,24400,24400,24400,0
20231123,124900,475792300,24400,24400,24400,24400,20
20231123,124800,475304300,24350,24350,24350,24350,0
20231123,124700,475304300,24350,24350,24350,24350,14
20231123,124600,474963400,24350,24350,24350,24350,7
20231123,124500,474792950,24350,24350,24350,24350,300
20231123,124400,467487950,24350,24350,24350,24350,140
20231123,124300,464078950,24350,24350,24350,24350,0
20231123,124200,464078950,24350,24350,24350,24350,40
20231123,124100,463104950,24350,24350,24350,24350,0
20231123,124000,463104950,24350,24350,24350,24350,80
20231123,123900,461156950,24400,24400,24400,24400,0
20231123,123800,461156950,24400,24400,24400,24400,1
20231123,123700,461132550,24400,24400,24400,24400,0
20231123,123600,461132550,24400,24400,24400,24400,1
20231123,123500,461108150,24400,24400,24400,24400,5
20231123,123400,460986150,24400,24400,24400,24400,22
20231123,123300,460449350,24400,24400,24400,24400,0
20231123,123200,460449350,24400,24400,24400,24400,1
20231123,123100,460424950,24400,24400,24400,24400,0
20231123,123000,460424950,24400,24400,24400,24400,1
20231123,122900,460400550,24400,24400,24400,24400,191
20231123,122800,455740150,24400,24400,24400,24400,0
20231123,122700,455740150,24400,24400,24400,24400,55
20231123,122600,454398150,24450,24450,24450,24450,0
20231123,122500,454398150,24450,24450,24450,24450,0
20231123,122400,454398150,24450,24450,24450,24450,0
20231123,122300,454398150,24450,24450,24450,24450,0
20231123,122200,454398150,24450,24450,24450,24450,0
20231123,122100,454398150,24450,24450,24450,24450,20
20231123,122000,453909150,24450,24450,24450,24450,0
20231123,121900,453909150,24450,24450,24450,24450,3
20231123,121800,453835800,24450,24450,24450,24450,0
20231123,121700,453835800,24450,24450,24450,24450,1
20231123,121600,453811350,24450,24450,24450,24450,50
20231123,121500,452588850,24450,24400,24450,24400,10
20231123,121400,452344800,24400,24400,24400,24400,0
20231123,121300,452344800,24400,24400,24400,24400,2
20231123,121200,452296000,24400,24400,24400,24400,0
20231123,121100,452296000,24400,24400,24400,24400,500
20231123,121000,440096000,24400,24400,24400,24400,10
20231123,120900,439852000,24400,24400,24400,24400,0
20231123,120800,439852000,24400,24400,24400,24400,0
20231123,120700,439852000,24400,24400,24400,24400,0
20231123,120600,439852000,24400,24400,24400,24400,0
20231123,120500,439852000,24400,24400,24400,24400,0
20231123,120400,439852000,24400,24400,24400,24400,0
20231123,120300,439852000,24400,24400,24400,24400,0
20231123,120200,439852000,24400,24400,24400,24400,0
20231123,120100,439852000,24400,24400,24400,24400,1
20231123,120000,439827600,24400,24400,24400,24400,2
20231123,115900,439778800,24400,24400,24400,24400,198
20231123,115800,434947600,24450,24400,24450,24400,44
20231123,115700,433873950,24400,24400,24400,24400,1
20231123,115600,433849550,24450,24450,24450,24450,3
20231123,115500,433776200,24450,24400,24450,24400,2
20231123,115400,433727350,24400,24400,24400,24400,110
20231123,115300,431043350,24450,24400,24450,24400,51
20231123,115200,429798900,24400,24400,24400,24400,0
20231123,115100,429798900,24400,24400,24400,24400,1
20231123,115000,429774500,24400,24400,24400,24350,146
20231123,114900,426219300,24400,24400,24400,24400,0
20231123,114800,426219300,24400,24400,24400,24400,0
20231123,114700,426219300,24400,24400,24400,24400,0
20231123,114600,426219300,24400,24400,24400,24400,5
20231123,114500,426097300,24400,24400,24400,24400,0
20231123,114400,426097300,24400,24400,24400,24400,1
20231123,114300,426072900,24350,24350,24350,24350,20
20231123,114200,425585900,24400,24350,24400,24350,34
20231123,114100,424757900,24400,24400,24400,24400,1
20231123,114000,424733500,24450,24350,24450,24350,19
20231123,113900,424270750,24400,24400,24400,24400,6
20231123,113800,424124350,24450,24450,24450,24450,0
20231123,113700,424124350,24450,24450,24450,24450,0
20231123,113600,424124350,24450,24450,24450,24450,1
20231123,113500,424099900,24400,24400,24400,24400,0
20231123,113400,424099900,24400,24400,24400,24400,0
20231123,113300,424099900,24400,24400,24400,24400,0
20231123,113200,424099900,24400,24400,24400,24400,41
20231123,113100,423099500,24400,24400,24400,24400,691
20231123,113000,406239100,24400,24400,24400,24400,21
20231123,112900,405726700,24500,24500,24500,24500,0
20231123,112800,405726700,24500,24500,24500,24500,0
20231123,112700,405726700,24500,24500,24500,24500,0
20231123,112600,405726700,24500,24500,24500,24500,2
20231123,112500,405677700,24500,24500,24500,24500,0
20231123,112400,405677700,24500,24500,24500,24500,0
20231123,112300,405677700,24500,24500,24500,24500,10
20231123,112200,405432700,24500,24500,24500,24500,1
20231123,112100,405408200,24500,24500,24500,24500,0
20231123,112000,405408200,24500,24500,24500,24500,5
20231123,111900,405285700,24500,24500,24500,24500,0
20231123,111800,405285700,24500,24500,24500,24500,70
20231123,111700,403570700,24400,24400,24400,24400,0
20231123,111600,403570700,24400,24400,24400,24400,0
20231123,111500,403570700,24400,24450,24450,24400,300
20231123,111400,396250400,24500,24500,24500,24500,0
20231123,111300,396250400,24500,24500,24500,24500,170
20231123,111200,392085400,24450,24450,24450,24450,0
20231123,111100,392085400,24450,24350,24450,24350,2
20231123,111000,392036600,24500,24400,24500,24400,100
20231123,110900,389590350,24400,24400,24400,24400,0
20231123,110800,389590350,24400,24400,24450,24350,485
20231123,110700,377770250,24400,24400,24400,24400,35
20231123,110600,376916250,24400,24400,24400,24400,0
20231123,110500,376916250,24400,24400,24400,24400,344
20231123,110400,368522650,24450,24450,24450,24450,0
20231123,110300,368522650,24450,24450,24450,24450,0
20231123,110200,368522650,24450,24450,24450,24450,21
20231123,110100,368009200,24450,24450,24450,24450,0
20231123,110000,368009200,24450,24450,24450,24450,0
20231123,105900,368009200,24450,24450,24450,24450,30
20231123,105800,367275700,24450,24450,24450,24450,0
20231123,105700,367275700,24450,24450,24450,24450,3
20231123,105600,367202350,24450,24450,24450,24450,353
20231123,105500,358571500,24450,24450,24450,24450,0
20231123,105400,358571500,24450,24450,24450,24450,13
20231123,105300,358253650,24450,24450,24450,24450,0
20231123,105200,358253650,24450,24450,24450,24450,0
20231123,105100,358253650,24450,24500,24500,24450,860
20231123,105000,337217300,24600,24600,24600,24600,40
20231123,104900,336233300,24600,24600,24600,24600,0
20231123,104800,336233300,24600,24600,24600,24600,50
20231123,104700,335003300,24600,24600,24600,24600,0
20231123,104600,335003300,24600,24600,24600,24600,6
20231123,104500,334855700,24600,24600,24600,24600,0
20231123,104400,334855700,24600,24600,24600,24600,10
20231123,104300,334609700,24500,24550,24550,24500,107
20231123,104200,331985650,24550,24550,24550,24550,0
20231123,104100,331985650,24550,24550,24550,24550,0
20231123,104000,331985650,24550,24550,24550,24550,2
20231123,103900,331936550,24600,24600,24600,24600,0
20231123,103800,331936550,24600,24600,24600,24600,50
20231123,103700,330706550,24600,24550,24600,24550,3
20231123,103600,330632850,24550,24550,24550,24550,89
20231123,103500,328447900,24500,24500,24500,24500,50
20231123,103400,327222900,24550,24550,24550,24550,0
20231123,103300,327222900,24550,24550,24550,24550,0
20231123,103200,327222900,24550,24550,24550,24550,0
20231123,103100,327222900,24550,24550,24550,24550,0
20231123,103000,327222900,24550,24500,24550,24500,175
20231123,102900,322931250,24500,24500,24500,24500,100
20231123,102800,320481250,24500,24500,24500,24500,24
20231123,102700,319893250,24500,24500,24500,24500,4
20231123,102600,319795250,24500,24500,24500,24500,6
20231123,102500,319648250,24500,24500,24500,24500,0
20231123,102400,319648250,24500,24500,24500,24500,0
20231123,102300,319648250,24500,24500,24500,24500,0
20231123,102200,319648250,24500,24500,24500,24500,0
20231123,102100,319648250,24500,24400,24500,24400,27
20231123,102000,318989200,24450,24400,24450,24400,3
20231123,101900,318915950,24400,24400,24400,24400,1
20231123,101800,318891550,24450,24450,24450,24450,100
20231123,101700,316446550,24450,24400,24450,24400,9
20231123,101600,316226900,24450,24400,24450,24400,6
20231123,101500,316080450,24450,24450,24450,24450,1
20231123,101400,316056000,24450,24400,24450,24400,13
20231123,101300,315738250,24400,24400,24400,24400,2
20231123,101200,315689450,24400,24400,24400,24350,118
20231123,101100,312811250,24400,24400,24400,24400,0
20231123,101000,312811250,24400,24400,24400,24400,0
20231123,100900,312811250,24400,24400,24400,24400,51
20231123,100800,311566850,24400,24450,24450,24400,50
20231123,100700,310344550,24450,24450,24450,24450,0
20231123,100600,310344550,24450,24450,24450,24450,520
20231123,100500,297630550,24500,24500,24500,24500,14
20231123,100400,297287550,24500,24500,24500,24500,143
20231123,100300,293784050,24450,24450,24450,24450,0
20231123,100200,293784050,24450,24400,24450,24400,184
20231123,100100,289285800,24400,24400,24400,24400,0
20231123,100000,289285800,24400,24400,24450,24400,172
20231123,095900,285088950,24400,24400,24400,24400,217
20231123,095800,279794150,24400,24400,24400,24400,0
20231123,095700,279794150,24400,24400,24400,24400,44
20231123,095600,278720550,24450,24450,24450,24450,1
20231123,095500,278696100,24450,24450,24450,24400,219
20231123,095400,273341600,24450,24500,24500,24450,212
20231123,095300,268150100,24500,24500,24500,24500,67
20231123,095200,266508600,24500,24550,24550,24500,283
20231123,095100,259563600,24550,24600,24600,24550,198
20231123,095000,254697900,24550,24550,24600,24550,21
20231123,094900,254182300,24550,24550,24600,24550,333
20231123,094800,245992300,24600,24500,24600,24500,298
20231123,094700,238682700,24500,24400,24500,24400,95
20231123,094600,236364500,24400,24400,24400,24400,1
20231123,094500,236340100,24350,24350,24350,24350,6
20231123,094400,236194000,24350,24300,24350,24300,3
20231123,094300,236121050,24200,24250,24250,24200,17
20231123,094200,235709050,24300,24250,24300,24250,233
20231123,094100,230055250,24250,24250,24250,24250,150
20231123,094000,226417750,24300,24350,24350,24300,107
20231123,093900,223817550,24400,24400,24400,24400,0
20231123,093800,223817550,24400,24400,24400,24400,7
20231123,093700,223646750,24350,24300,24350,24300,36
20231123,093600,222771900,24300,24300,24300,24300,40
20231123,093500,221799900,24300,24400,24400,24300,325
20231123,093400,213894200,24400,24350,24400,24350,3
20231123,093300,213821100,24400,24450,24450,24350,468
20231123,093200,202398700,24450,24450,24450,24450,399
20231123,093100,192643150,24500,24500,24500,24500,1
20231123,093000,192618650,24450,24450,24450,24450,60
20231123,092900,191151650,24450,24450,24450,24450,0
20231123,092800,191151650,24450,24450,24450,24450,595
20231123,092700,176603900,24500,24500,24500,24500,0
20231123,092600,176603900,24500,24500,24500,24500,103
20231123,092500,174080400,24500,24500,24500,24500,19
20231123,092400,173614900,24500,24500,24500,24500,42
20231123,092300,172585900,24500,24600,24600,24500,344
20231123,092200,164140300,24600,24600,24600,24600,8
20231123,092100,163943500,24450,24450,24450,24450,70
20231123,092000,162232000,24450,24500,24550,24450,389
20231123,091900,152710100,24450,24600,24600,24450,198
20231123,091800,147863400,24600,24700,24700,24600,55
20231123,091700,146506400,24700,24700,24750,24700,202
20231123,091600,141516900,24650,24500,24700,24500,347
20231123,091500,132959800,24600,24500,24600,24500,366
20231123,091400,123972350,24450,24450,24450,24450,31
20231123,091300,123214400,24450,24450,24450,24450,0
20231123,091200,123214400,24450,24350,24450,24350,161
20231123,091100,119288450,24400,24400,24400,24400,2
20231123,091000,119239650,24350,24350,24350,24350,91
20231123,090900,117023800,24350,24400,24400,24350,66
20231123,090800,115416650,24350,24400,24500,24350,100
20231123,090700,112977550,24500,24500,24500,24500,0
20231123,090600,112977550,24500,24450,24500,24450,300
20231123,090500,105630050,24400,24400,24400,24350,74
20231123,090400,103824900,24400,24400,24400,24400,4
20231123,090300,103727300,24400,24500,24500,24400,1379
20231123,090200,69990350,24500,24500,24500,24500,174
20231123,090100,65727350,24500,24500,24550,24500,1091
20231123,090000,38995350,24500,24650,24750,24500,1588