KissMeData/107590/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,195600,88752800,81100,81100,81100,81100,29
20231123,195500,88752800,81100,81100,81100,81100,0
20231123,195400,88752800,81100,81100,81100,81100,0
20231123,195300,88752800,81100,81100,81100,81100,0
20231123,195200,88752800,81100,81100,81100,81100,0
20231123,195100,88752800,81100,81100,81100,81100,0
20231123,195000,88752800,81100,81100,81100,81100,0
20231123,194900,88752800,81100,81100,81100,81100,0
20231123,194800,88752800,81100,81100,81100,81100,0
20231123,194700,88752800,81100,81100,81100,81100,0
20231123,194600,88752800,81100,81100,81100,81100,0
20231123,194500,88752800,81100,81100,81100,81100,0
20231123,194400,88752800,81100,81100,81100,81100,0
20231123,194300,88752800,81100,81100,81100,81100,0
20231123,194200,88752800,81100,81100,81100,81100,0
20231123,194100,88752800,81100,81100,81100,81100,0
20231123,194000,88752800,81100,81100,81100,81100,0
20231123,193900,88752800,81100,81100,81100,81100,0
20231123,193800,88752800,81100,81100,81100,81100,0
20231123,193700,88752800,81100,81100,81100,81100,0
20231123,193600,88752800,81100,81100,81100,81100,0
20231123,193500,88752800,81100,81100,81100,81100,0
20231123,193400,88752800,81100,81100,81100,81100,0
20231123,193300,88752800,81100,81100,81100,81100,0
20231123,193200,88752800,81100,81100,81100,81100,0
20231123,193100,88752800,81100,81100,81100,81100,0
20231123,193000,88752800,81100,81100,81100,81100,0
20231123,192900,88752800,81100,81100,81100,81100,0
20231123,192800,88752800,81100,81100,81100,81100,0
20231123,192700,88752800,81100,81100,81100,81100,0
20231123,192600,88752800,81100,81100,81100,81100,29
20231123,192500,88752800,81100,81100,81100,81100,0
20231123,192400,88752800,81100,81100,81100,81100,0
20231123,192300,88752800,81100,81100,81100,81100,0
20231123,192200,88752800,81100,81100,81100,81100,0
20231123,192100,88752800,81100,81100,81100,81100,0
20231123,192000,88752800,81100,81100,81100,81100,0
20231123,191900,88752800,81100,81100,81100,81100,0
20231123,191800,88752800,81100,81100,81100,81100,0
20231123,191700,88752800,81100,81100,81100,81100,0
20231123,191600,88752800,81100,81100,81100,81100,0
20231123,191500,88752800,81100,81100,81100,81100,0
20231123,191400,88752800,81100,81100,81100,81100,0
20231123,191300,88752800,81100,81100,81100,81100,0
20231123,191200,88752800,81100,81100,81100,81100,0
20231123,191100,88752800,81100,81100,81100,81100,0
20231123,191000,88752800,81100,81100,81100,81100,0
20231123,190900,88752800,81100,81100,81100,81100,0
20231123,190800,88752800,81100,81100,81100,81100,0
20231123,190700,88752800,81100,81100,81100,81100,0
20231123,190600,88752800,81100,81100,81100,81100,0
20231123,190500,88752800,81100,81100,81100,81100,0
20231123,190400,88752800,81100,81100,81100,81100,0
20231123,190300,88752800,81100,81100,81100,81100,0
20231123,190200,88752800,81100,81100,81100,81100,0
20231123,190100,88752800,81100,81100,81100,81100,0
20231123,190000,88752800,81100,81100,81100,81100,0
20231123,185900,88752800,81100,81100,81100,81100,0
20231123,185800,88752800,81100,81100,81100,81100,0
20231123,185700,88752800,81100,81100,81100,81100,0
20231123,185600,88752800,81100,81100,81100,81100,29
20231123,185500,88752800,81100,81100,81100,81100,0
20231123,185400,88752800,81100,81100,81100,81100,0
20231123,185300,88752800,81100,81100,81100,81100,0
20231123,185200,88752800,81100,81100,81100,81100,0
20231123,185100,88752800,81100,81100,81100,81100,0
20231123,185000,88752800,81100,81100,81100,81100,0
20231123,184900,88752800,81100,81100,81100,81100,0
20231123,184800,88752800,81100,81100,81100,81100,0
20231123,184700,88752800,81100,81100,81100,81100,0
20231123,184600,88752800,81100,81100,81100,81100,0
20231123,184500,88752800,81100,81100,81100,81100,0
20231123,184400,88752800,81100,81100,81100,81100,0
20231123,184300,88752800,81100,81100,81100,81100,0
20231123,184200,88752800,81100,81100,81100,81100,0
20231123,184100,88752800,81100,81100,81100,81100,0
20231123,184000,88752800,81100,81100,81100,81100,0
20231123,183900,88752800,81100,81100,81100,81100,0
20231123,183800,88752800,81100,81100,81100,81100,0
20231123,183700,88752800,81100,81100,81100,81100,0
20231123,183600,88752800,81100,81100,81100,81100,0
20231123,183500,88752800,81100,81100,81100,81100,0
20231123,183400,88752800,81100,81100,81100,81100,0
20231123,183300,88752800,81100,81100,81100,81100,0
20231123,183200,88752800,81100,81100,81100,81100,0
20231123,183100,88752800,81100,81100,81100,81100,0
20231123,183000,88752800,81100,81100,81100,81100,0
20231123,182900,88752800,81100,81100,81100,81100,0
20231123,182800,88752800,81100,81100,81100,81100,0
20231123,182700,88752800,81100,81100,81100,81100,0
20231123,182600,88752800,81100,81100,81100,81100,29
20231123,182500,88752800,81100,81100,81100,81100,0
20231123,182400,88752800,81100,81100,81100,81100,0
20231123,182300,88752800,81100,81100,81100,81100,0
20231123,182200,88752800,81100,81100,81100,81100,0
20231123,182100,88752800,81100,81100,81100,81100,0
20231123,182000,88752800,81100,81100,81100,81100,0
20231123,181900,88752800,81100,81100,81100,81100,0
20231123,181800,88752800,81100,81100,81100,81100,0
20231123,181700,88752800,81100,81100,81100,81100,0
20231123,181600,88752800,81100,81100,81100,81100,0
20231123,181500,88752800,81100,81100,81100,81100,0
20231123,181400,88752800,81100,81100,81100,81100,0
20231123,181300,88752800,81100,81100,81100,81100,0
20231123,181200,88752800,81100,81100,81100,81100,0
20231123,181100,88752800,81100,81100,81100,81100,0
20231123,181000,88752800,81100,81100,81100,81100,0
20231123,180900,88752800,81100,81100,81100,81100,0
20231123,180800,88752800,81100,81100,81100,81100,0
20231123,180700,88752800,81100,81100,81100,81100,0
20231123,180600,88752800,81100,81100,81100,81100,0
20231123,180500,88752800,81100,81100,81100,81100,0
20231123,180400,88752800,81100,81100,81100,81100,0
20231123,180300,88752800,81100,81100,81100,81100,0
20231123,180200,88752800,81100,81100,81100,81100,0
20231123,180100,88752800,81100,81100,81100,81100,0
20231123,180000,88752800,81100,81100,81100,81100,0
20231123,175900,88752800,81100,81100,81100,81100,0
20231123,175800,88752800,81100,81100,81100,81100,0
20231123,175700,88752800,81100,81100,81100,81100,0
20231123,175600,88752800,81100,81100,81100,81100,29
20231123,175500,88752800,81100,81100,81100,81100,0
20231123,175400,88752800,81100,81100,81100,81100,0
20231123,175300,88752800,81100,81100,81100,81100,0
20231123,175200,88752800,81100,81100,81100,81100,0
20231123,175100,88752800,81100,81100,81100,81100,0
20231123,175000,88752800,81100,81100,81100,81100,0
20231123,174900,88752800,81100,81100,81100,81100,0
20231123,174800,88752800,81100,81100,81100,81100,0
20231123,174700,88752800,81100,81100,81100,81100,0
20231123,174600,88752800,81100,81100,81100,81100,0
20231123,174500,88752800,81100,81100,81100,81100,0
20231123,174400,88752800,81100,81100,81100,81100,0
20231123,174300,88752800,81100,81100,81100,81100,0
20231123,174200,88752800,81100,81100,81100,81100,0
20231123,174100,88752800,81100,81100,81100,81100,0
20231123,174000,88752800,81100,81100,81100,81100,0
20231123,173900,88752800,81100,81100,81100,81100,0
20231123,173800,88752800,81100,81100,81100,81100,0
20231123,173700,88752800,81100,81100,81100,81100,0
20231123,173600,88752800,81100,81100,81100,81100,0
20231123,173500,88752800,81100,81100,81100,81100,0
20231123,173400,88752800,81100,81100,81100,81100,0
20231123,173300,88752800,81100,81100,81100,81100,0
20231123,173200,88752800,81100,81100,81100,81100,0
20231123,173100,88752800,81100,81100,81100,81100,0
20231123,173000,88752800,81100,81100,81100,81100,0
20231123,172900,88752800,81100,81100,81100,81100,0
20231123,172800,88752800,81100,81100,81100,81100,0
20231123,172700,88752800,81100,81100,81100,81100,0
20231123,172600,88752800,81100,81100,81100,81100,29
20231123,172500,88752800,81100,81100,81100,81100,0
20231123,172400,88752800,81100,81100,81100,81100,0
20231123,172300,88752800,81100,81100,81100,81100,0
20231123,172200,88752800,81100,81100,81100,81100,0
20231123,172100,88752800,81100,81100,81100,81100,0
20231123,172000,88752800,81100,81100,81100,81100,0
20231123,171900,88752800,81100,81100,81100,81100,0
20231123,171800,88752800,81100,81100,81100,81100,0
20231123,171700,88752800,81100,81100,81100,81100,0
20231123,171600,88752800,81100,81100,81100,81100,0
20231123,171500,88752800,81100,81100,81100,81100,0
20231123,171400,88752800,81100,81100,81100,81100,0
20231123,171300,88752800,81100,81100,81100,81100,0
20231123,171200,88752800,81100,81100,81100,81100,0
20231123,171100,88752800,81100,81100,81100,81100,0
20231123,171000,88752800,81100,81100,81100,81100,0
20231123,170900,88752800,81100,81100,81100,81100,0
20231123,170800,88752800,81100,81100,81100,81100,0
20231123,170700,88752800,81100,81100,81100,81100,0
20231123,170600,88752800,81100,81100,81100,81100,0
20231123,170500,88752800,81100,81100,81100,81100,0
20231123,170400,88752800,81100,81100,81100,81100,0
20231123,170300,88752800,81100,81100,81100,81100,0
20231123,170200,88752800,81100,81100,81100,81100,0
20231123,170100,88752800,81100,81100,81100,81100,0
20231123,170000,88752800,81100,81100,81100,81100,0
20231123,165900,88752800,81100,81100,81100,81100,0
20231123,165800,88752800,81100,81100,81100,81100,0
20231123,165700,88752800,81100,81100,81100,81100,0
20231123,165600,88752800,81100,81100,81100,81100,29
20231123,165500,88752800,81100,81100,81100,81100,0
20231123,165400,88752800,81100,81100,81100,81100,0
20231123,165300,88752800,81100,81100,81100,81100,0
20231123,165200,88752800,81100,81100,81100,81100,0
20231123,165100,88752800,81100,81100,81100,81100,0
20231123,165000,88752800,81100,81100,81100,81100,0
20231123,164900,88752800,81100,81100,81100,81100,0
20231123,164800,88752800,81100,81100,81100,81100,0
20231123,164700,88752800,81100,81100,81100,81100,0
20231123,164600,88752800,81100,81100,81100,81100,0
20231123,164500,88752800,81100,81100,81100,81100,0
20231123,164400,88752800,81100,81100,81100,81100,0
20231123,164300,88752800,81100,81100,81100,81100,0
20231123,164200,88752800,81100,81100,81100,81100,0
20231123,164100,88752800,81100,81100,81100,81100,0
20231123,164000,88752800,81100,81100,81100,81100,0
20231123,163900,88752800,81100,81100,81100,81100,0
20231123,163800,88752800,81100,81100,81100,81100,0
20231123,163700,88752800,81100,81100,81100,81100,0
20231123,163600,88752800,81100,81100,81100,81100,0
20231123,163500,88752800,81100,81100,81100,81100,0
20231123,163400,88752800,81100,81100,81100,81100,0
20231123,163300,88752800,81100,81100,81100,81100,0
20231123,163200,88752800,81100,81100,81100,81100,0
20231123,163100,88752800,81100,81100,81100,81100,0
20231123,163000,88752800,81100,81100,81100,81100,0
20231123,162900,88752800,81100,81100,81100,81100,0
20231123,162800,88752800,81100,81100,81100,81100,0
20231123,162700,88752800,81100,81100,81100,81100,0
20231123,162600,88752800,81100,81100,81100,81100,29
20231123,162500,88752800,81100,81100,81100,81100,0
20231123,162400,88752800,81100,81100,81100,81100,0
20231123,162300,88752800,81100,81100,81100,81100,0
20231123,162200,88752800,81100,81100,81100,81100,0
20231123,162100,88752800,81100,81100,81100,81100,0
20231123,162000,88752800,81100,81100,81100,81100,0
20231123,161900,88752800,81100,81100,81100,81100,0
20231123,161800,88752800,81100,81100,81100,81100,0
20231123,161700,88752800,81100,81100,81100,81100,0
20231123,161600,88752800,81100,81100,81100,81100,0
20231123,161500,88752800,81100,81100,81100,81100,0
20231123,161400,88752800,81100,81100,81100,81100,0
20231123,161300,88752800,81100,81100,81100,81100,0
20231123,161200,88752800,81100,81100,81100,81100,0
20231123,161100,88752800,81100,81100,81100,81100,0
20231123,161000,88752800,81100,81100,81100,81100,0
20231123,160900,88752800,81100,81100,81100,81100,0
20231123,160800,88752800,81100,81100,81100,81100,0
20231123,160700,88752800,81100,81100,81100,81100,0
20231123,160600,88752800,81100,81100,81100,81100,0
20231123,160500,88752800,81100,81100,81100,81100,0
20231123,160400,88752800,81100,81100,81100,81100,0
20231123,160300,88752800,81100,81100,81100,81100,0
20231123,160200,88752800,81100,81100,81100,81100,0
20231123,160100,88752800,81100,81100,81100,81100,0
20231123,160000,88752800,81100,81100,81100,81100,0
20231123,155900,88752800,81100,81100,81100,81100,0
20231123,155800,88752800,81100,81100,81100,81100,0
20231123,155700,88752800,81100,81100,81100,81100,0
20231123,155600,88752800,81100,81100,81100,81100,29
20231123,155500,88752800,81100,81100,81100,81100,0
20231123,155400,88752800,81100,81100,81100,81100,0
20231123,155300,88752800,81100,81100,81100,81100,0
20231123,155200,88752800,81100,81100,81100,81100,0
20231123,155100,88752800,81100,81100,81100,81100,0
20231123,155000,88752800,81100,81100,81100,81100,0
20231123,154900,88752800,81100,81100,81100,81100,0
20231123,154800,88752800,81100,81100,81100,81100,0
20231123,154700,88752800,81100,81100,81100,81100,0
20231123,154600,88752800,81100,81100,81100,81100,0
20231123,154500,88752800,81100,81100,81100,81100,0
20231123,154400,88752800,81100,81100,81100,81100,0
20231123,154300,88752800,81100,81100,81100,81100,0
20231123,154200,88752800,81100,81100,81100,81100,0
20231123,154100,88752800,81100,81100,81100,81100,0
20231123,154000,88752800,81100,81100,81100,81100,0
20231123,153900,88752800,81100,81100,81100,81100,0
20231123,153800,88752800,81100,81100,81100,81100,0
20231123,153700,88752800,81100,81100,81100,81100,0
20231123,153600,88752800,81100,81100,81100,81100,0
20231123,153500,88752800,81100,81100,81100,81100,0
20231123,153400,88752800,81100,81100,81100,81100,0
20231123,153300,88752800,81100,81100,81100,81100,0
20231123,153200,88752800,81100,81100,81100,81100,0
20231123,153100,88752800,81100,81100,81100,81100,0
20231123,153000,88752800,81100,81100,81100,81100,29
20231123,152900,86400900,81400,81400,81400,81400,0
20231123,152800,86400900,81400,81400,81400,81400,0
20231123,152700,86400900,81400,81400,81400,81400,0
20231123,152600,86400900,81400,81400,81400,81400,0
20231123,152500,86400900,81400,81400,81400,81400,0
20231123,152400,86400900,81400,81400,81400,81400,0
20231123,152300,86400900,81400,81400,81400,81400,0
20231123,152200,86400900,81400,81400,81400,81400,0
20231123,152100,86400900,81400,81400,81400,81400,0
20231123,152000,86400900,81400,81400,81400,81400,0
20231123,151900,86400900,81400,81400,81400,81400,0
20231123,151800,86400900,81400,81400,81400,81400,0
20231123,151700,86400900,81400,81400,81400,81400,0
20231123,151600,86400900,81400,81400,81400,81400,0
20231123,151500,86400900,81400,81400,81400,81400,0
20231123,151400,86400900,81400,81400,81400,81400,0
20231123,151300,86400900,81400,81400,81400,81400,1
20231123,151200,86319500,81400,81400,81400,81400,0
20231123,151100,86319500,81400,81400,81400,81400,0
20231123,151000,86319500,81400,81400,81400,81400,1
20231123,150900,86238100,81400,81400,81400,81400,0
20231123,150800,86238100,81400,81500,81500,81100,39
20231123,150700,83072300,81600,81600,81600,81600,0
20231123,150600,83072300,81600,81600,81600,81600,0
20231123,150500,83072300,81600,81600,81600,81600,0
20231123,150400,83072300,81600,81600,81600,81600,0
20231123,150300,83072300,81600,81600,81600,81600,4
20231123,150200,82745900,81600,81600,81600,81600,0
20231123,150100,82745900,81600,81600,81600,81600,10
20231123,150000,81929900,81600,81600,81600,81600,0
20231123,145900,81929900,81600,81600,81600,81600,0
20231123,145800,81929900,81600,81600,81600,81600,0
20231123,145700,81929900,81600,81600,81600,81600,0
20231123,145600,81929900,81600,81600,81600,81600,0
20231123,145500,81929900,81600,81600,81600,81600,0
20231123,145400,81929900,81600,81600,81600,81600,0
20231123,145300,81929900,81600,81600,81600,81600,0
20231123,145200,81929900,81600,81600,81600,81600,0
20231123,145100,81929900,81600,81600,81600,81600,0
20231123,145000,81929900,81600,81600,81600,81600,0
20231123,144900,81929900,81600,81600,81600,81600,0
20231123,144800,81929900,81600,81600,81600,81600,0
20231123,144700,81929900,81600,81600,81600,81600,0
20231123,144600,81929900,81600,81600,81600,81600,0
20231123,144500,81929900,81600,81600,81600,81600,0
20231123,144400,81929900,81600,81600,81600,81600,0
20231123,144300,81929900,81600,81600,81600,81600,0
20231123,144200,81929900,81600,81600,81600,81600,0
20231123,144100,81929900,81600,81600,81600,81600,0
20231123,144000,81929900,81600,81600,81600,81600,0
20231123,143900,81929900,81600,81600,81600,81600,0
20231123,143800,81929900,81600,81600,81600,81600,0
20231123,143700,81929900,81600,81600,81600,81600,1
20231123,143600,81848300,81200,81200,81200,81200,7
20231123,143500,81279900,81200,81200,81200,81200,0
20231123,143400,81279900,81200,81200,81200,81200,0
20231123,143300,81279900,81200,81700,81700,81200,550
20231123,143200,36453800,81800,81800,81800,81800,0
20231123,143100,36453800,81800,81800,81800,81800,0
20231123,143000,36453800,81800,81800,81800,81800,0
20231123,142900,36453800,81800,81800,81800,81800,0
20231123,142800,36453800,81800,81800,81800,81800,3
20231123,142700,36208400,81800,81800,81800,81800,0
20231123,142600,36208400,81800,81800,81800,81800,0
20231123,142500,36208400,81800,81800,81800,81800,0
20231123,142400,36208400,81800,81800,81800,81800,0
20231123,142300,36208400,81800,81800,81800,81800,0
20231123,142200,36208400,81800,81800,81800,81800,0
20231123,142100,36208400,81800,81800,81800,81800,0
20231123,142000,36208400,81800,81800,81800,81800,0
20231123,141900,36208400,81800,81800,81800,81800,1
20231123,141800,36126600,81800,81800,81800,81800,0
20231123,141700,36126600,81800,81800,81800,81800,0
20231123,141600,36126600,81800,81800,81800,81800,2
20231123,141500,35963000,81800,81800,81800,81800,0
20231123,141400,35963000,81800,81800,81800,81800,0
20231123,141300,35963000,81800,81800,81800,81800,0
20231123,141200,35963000,81800,81800,81800,81800,0
20231123,141100,35963000,81800,81800,81800,81800,0
20231123,141000,35963000,81800,81800,81800,81800,0
20231123,140900,35963000,81800,81800,81800,81800,0
20231123,140800,35963000,81800,81800,81800,81800,0
20231123,140700,35963000,81800,81800,81800,81800,0
20231123,140600,35963000,81800,81800,81800,81800,0
20231123,140500,35963000,81800,81800,81800,81800,0
20231123,140400,35963000,81800,81800,81800,81800,0
20231123,140300,35963000,81800,81800,81800,81800,0
20231123,140200,35963000,81800,81800,81800,81800,0
20231123,140100,35963000,81800,81800,81800,81800,2
20231123,140000,35799400,81800,81800,81800,81800,1
20231123,135900,35717600,81700,81700,81700,81700,0
20231123,135800,35717600,81700,81700,81700,81700,0
20231123,135700,35717600,81700,81700,81700,81700,0
20231123,135600,35717600,81700,81700,81700,81700,0
20231123,135500,35717600,81700,81700,81700,81700,0
20231123,135400,35717600,81700,81700,81700,81700,6
20231123,135300,35227400,81700,81700,81700,81700,0
20231123,135200,35227400,81700,81700,81700,81700,0
20231123,135100,35227400,81700,81700,81700,81700,2
20231123,135000,35064000,81700,81700,81700,81700,0
20231123,134900,35064000,81700,81700,81700,81700,0
20231123,134800,35064000,81700,81700,81700,81700,0
20231123,134700,35064000,81700,81700,81700,81700,0
20231123,134600,35064000,81700,81700,81700,81700,0
20231123,134500,35064000,81700,81700,81700,81700,0
20231123,134400,35064000,81700,81700,81700,81700,0
20231123,134300,35064000,81700,81700,81700,81700,0
20231123,134200,35064000,81700,81700,81700,81700,0
20231123,134100,35064000,81700,81700,81700,81700,0
20231123,134000,35064000,81700,81700,81700,81700,0
20231123,133900,35064000,81700,81700,81700,81700,0
20231123,133800,35064000,81700,81700,81700,81700,0
20231123,133700,35064000,81700,81700,81700,81700,0
20231123,133600,35064000,81700,81700,81700,81700,0
20231123,133500,35064000,81700,81700,81700,81700,0
20231123,133400,35064000,81700,81700,81700,81700,0
20231123,133300,35064000,81700,81700,81700,81700,0
20231123,133200,35064000,81700,81700,81700,81700,0
20231123,133100,35064000,81700,81700,81700,81700,0
20231123,133000,35064000,81700,81700,81700,81700,0
20231123,132900,35064000,81700,81700,81700,81700,0
20231123,132800,35064000,81700,81700,81700,81700,0
20231123,132700,35064000,81700,81700,81700,81700,0
20231123,132600,35064000,81700,81700,81700,81700,0
20231123,132500,35064000,81700,81700,81700,81700,0
20231123,132400,35064000,81700,81700,81700,81700,0
20231123,132300,35064000,81700,81700,81700,81700,0
20231123,132200,35064000,81700,81700,81700,81700,0
20231123,132100,35064000,81700,81700,81700,81700,0
20231123,132000,35064000,81700,81700,81700,81700,0
20231123,131900,35064000,81700,81700,81700,81700,0
20231123,131800,35064000,81700,81700,81700,81700,0
20231123,131700,35064000,81700,81700,81700,81700,0
20231123,131600,35064000,81700,81700,81700,81700,0
20231123,131500,35064000,81700,81700,81700,81700,0
20231123,131400,35064000,81700,81700,81700,81700,0
20231123,131300,35064000,81700,81700,81700,81700,0
20231123,131200,35064000,81700,81700,81700,81700,0
20231123,131100,35064000,81700,81700,81700,81700,3
20231123,131000,34818900,81700,81700,81700,81700,1
20231123,130900,34737200,81700,81700,81700,81700,0
20231123,130800,34737200,81700,81700,81700,81700,0
20231123,130700,34737200,81700,81700,81700,81700,1
20231123,130600,34655500,81700,81700,81700,81700,0
20231123,130500,34655500,81700,81700,81700,81700,1
20231123,130400,34573800,81700,81700,81700,81700,2
20231123,130300,34410400,81700,81700,81700,81700,0
20231123,130200,34410400,81700,81700,81700,81700,0
20231123,130100,34410400,81700,81700,81700,81700,0
20231123,130000,34410400,81700,81700,81700,81700,0
20231123,125900,34410400,81700,81700,81700,81700,0
20231123,125800,34410400,81700,81700,81700,81700,0
20231123,125700,34410400,81700,81700,81700,81700,0
20231123,125600,34410400,81700,81700,81700,81700,0
20231123,125500,34410400,81700,81700,81700,81700,0
20231123,125400,34410400,81700,81700,81700,81700,1
20231123,125300,34328700,81700,81700,81700,81700,0
20231123,125200,34328700,81700,81700,81700,81700,0
20231123,125100,34328700,81700,81700,81700,81700,2
20231123,125000,34165300,81600,81600,81600,81600,0
20231123,124900,34165300,81600,81600,81600,81600,0
20231123,124800,34165300,81600,81600,81600,81600,0
20231123,124700,34165300,81600,82100,82100,81200,364
20231123,124600,4521700,82000,82000,82000,82000,0
20231123,124500,4521700,82000,82000,82000,82000,0
20231123,124400,4521700,82000,82000,82000,82000,0
20231123,124300,4521700,82000,82000,82000,82000,0
20231123,124200,4521700,82000,82000,82000,82000,0
20231123,124100,4521700,82000,82000,82000,82000,0
20231123,124000,4521700,82000,82000,82000,82000,0
20231123,123900,4521700,82000,82000,82000,82000,0
20231123,123800,4521700,82000,82000,82000,82000,0
20231123,123700,4521700,82000,82000,82000,82000,0
20231123,123600,4521700,82000,82000,82000,82000,0
20231123,123500,4521700,82000,82000,82000,82000,0
20231123,123400,4521700,82000,82000,82000,82000,0
20231123,123300,4521700,82000,82000,82000,82000,0
20231123,123200,4521700,82000,82000,82000,82000,0
20231123,123100,4521700,82000,82000,82000,82000,0
20231123,123000,4521700,82000,82000,82000,82000,0
20231123,122900,4521700,82000,82000,82000,82000,0
20231123,122800,4521700,82000,82000,82000,82000,0
20231123,122700,4521700,82000,82000,82000,82000,0
20231123,122600,4521700,82000,82000,82000,82000,0
20231123,122500,4521700,82000,82000,82000,82000,0
20231123,122400,4521700,82000,82000,82000,82000,0
20231123,122300,4521700,82000,82000,82000,82000,0
20231123,122200,4521700,82000,82000,82000,82000,0
20231123,122100,4521700,82000,82000,82000,82000,0
20231123,122000,4521700,82000,82000,82000,82000,0
20231123,121900,4521700,82000,82000,82000,82000,0
20231123,121800,4521700,82000,82000,82000,82000,0
20231123,121700,4521700,82000,82000,82000,82000,0
20231123,121600,4521700,82000,82000,82000,82000,0
20231123,121500,4521700,82000,82000,82000,82000,0
20231123,121400,4521700,82000,82000,82000,82000,0
20231123,121300,4521700,82000,82000,82000,82000,0
20231123,121200,4521700,82000,82000,82000,82000,0
20231123,121100,4521700,82000,82000,82000,82000,0
20231123,121000,4521700,82000,82000,82000,82000,0
20231123,120900,4521700,82000,82000,82000,82000,0
20231123,120800,4521700,82000,82000,82000,82000,0
20231123,120700,4521700,82000,82000,82000,82000,0
20231123,120600,4521700,82000,82000,82000,82000,0
20231123,120500,4521700,82000,82000,82000,82000,0
20231123,120400,4521700,82000,82000,82000,82000,0
20231123,120300,4521700,82000,82000,82000,82000,0
20231123,120200,4521700,82000,82000,82000,82000,0
20231123,120100,4521700,82000,82000,82000,82000,0
20231123,120000,4521700,82000,82000,82000,82000,0
20231123,115900,4521700,82000,82000,82000,82000,0
20231123,115800,4521700,82000,82000,82000,82000,0
20231123,115700,4521700,82000,82000,82000,82000,0
20231123,115600,4521700,82000,82000,82000,82000,0
20231123,115500,4521700,82000,82000,82000,82000,0
20231123,115400,4521700,82000,82000,82000,82000,0
20231123,115300,4521700,82000,82000,82000,82000,0
20231123,115200,4521700,82000,82000,82000,82000,0
20231123,115100,4521700,82000,82000,82000,82000,0
20231123,115000,4521700,82000,82000,82000,82000,0
20231123,114900,4521700,82000,82000,82000,82000,0
20231123,114800,4521700,82000,82000,82000,82000,0
20231123,114700,4521700,82000,82000,82000,82000,0
20231123,114600,4521700,82000,82000,82000,82000,0
20231123,114500,4521700,82000,82000,82000,82000,0
20231123,114400,4521700,82000,82000,82000,82000,0
20231123,114300,4521700,82000,82000,82000,82000,0
20231123,114200,4521700,82000,82000,82000,82000,0
20231123,114100,4521700,82000,82000,82000,82000,0
20231123,114000,4521700,82000,82000,82000,82000,0
20231123,113900,4521700,82000,82000,82000,82000,0
20231123,113800,4521700,82000,82000,82000,82000,0
20231123,113700,4521700,82000,82000,82000,82000,0
20231123,113600,4521700,82000,82000,82000,82000,0
20231123,113500,4521700,82000,82000,82000,82000,0
20231123,113400,4521700,82000,82000,82000,82000,0
20231123,113300,4521700,82000,82000,82000,82000,0
20231123,113200,4521700,82000,82000,82000,82000,0
20231123,113100,4521700,82000,82000,82000,82000,1
20231123,113000,4439700,82000,82000,82000,82000,0
20231123,112900,4439700,82000,82000,82000,82000,0
20231123,112800,4439700,82000,82000,82000,82000,0
20231123,112700,4439700,82000,82000,82000,82000,0
20231123,112600,4439700,82000,82000,82000,82000,0
20231123,112500,4439700,82000,82000,82000,82000,0
20231123,112400,4439700,82000,82000,82000,82000,0
20231123,112300,4439700,82000,82000,82000,82000,0
20231123,112200,4439700,82000,82000,82000,82000,0
20231123,112100,4439700,82000,82000,82000,82000,0
20231123,112000,4439700,82000,82000,82000,82000,0
20231123,111900,4439700,82000,82000,82000,82000,0
20231123,111800,4439700,82000,82000,82000,82000,0
20231123,111700,4439700,82000,82000,82000,82000,0
20231123,111600,4439700,82000,82000,82000,82000,1
20231123,111500,4357700,82200,82200,82200,82200,1
20231123,111400,4275500,82200,82200,82200,82200,0
20231123,111300,4275500,82200,82200,82200,82200,0
20231123,111200,4275500,82200,82200,82200,82200,1
20231123,111100,4193300,82100,82100,82100,82100,0
20231123,111000,4193300,82100,82100,82100,82100,0
20231123,110900,4193300,82100,82100,82100,82100,1
20231123,110800,4111200,82100,82100,82100,82100,0
20231123,110700,4111200,82100,82100,82100,82100,0
20231123,110600,4111200,82100,82100,82100,82100,0
20231123,110500,4111200,82100,82100,82100,82100,0
20231123,110400,4111200,82100,82100,82100,82100,0
20231123,110300,4111200,82100,82100,82100,82100,2
20231123,110200,3947000,82000,82000,82000,82000,0
20231123,110100,3947000,82000,82000,82000,82000,0
20231123,110000,3947000,82000,82000,82000,82000,0
20231123,105900,3947000,82000,82000,82000,82000,0
20231123,105800,3947000,82000,82000,82000,82000,0
20231123,105700,3947000,82000,82000,82000,82000,0
20231123,105600,3947000,82000,82000,82000,82000,0
20231123,105500,3947000,82000,82000,82000,82000,0
20231123,105400,3947000,82000,82000,82000,82000,0
20231123,105300,3947000,82000,82000,82000,82000,0
20231123,105200,3947000,82000,82000,82000,82000,0
20231123,105100,3947000,82000,82000,82000,82000,0
20231123,105000,3947000,82000,82000,82000,82000,0
20231123,104900,3947000,82000,82000,82000,82000,0
20231123,104800,3947000,82000,82000,82000,82000,0
20231123,104700,3947000,82000,82000,82000,82000,0
20231123,104600,3947000,82000,82000,82000,82000,0
20231123,104500,3947000,82000,82000,82000,82000,0
20231123,104400,3947000,82000,82000,82000,82000,0
20231123,104300,3947000,82000,82000,82000,82000,0
20231123,104200,3947000,82000,82000,82000,82000,0
20231123,104100,3947000,82000,82000,82000,82000,0
20231123,104000,3947000,82000,82000,82000,82000,0
20231123,103900,3947000,82000,82000,82000,82000,0
20231123,103800,3947000,82000,82000,82000,82000,0
20231123,103700,3947000,82000,82000,82000,82000,0
20231123,103600,3947000,82000,82000,82000,82000,0
20231123,103500,3947000,82000,82000,82000,82000,0
20231123,103400,3947000,82000,82000,82000,82000,0
20231123,103300,3947000,82000,82000,82000,82000,0
20231123,103200,3947000,82000,82000,82000,82000,0
20231123,103100,3947000,82000,82000,82000,82000,0
20231123,103000,3947000,82000,82000,82000,82000,0
20231123,102900,3947000,82000,82000,82000,82000,1
20231123,102800,3865000,82300,82300,82300,82300,1
20231123,102700,3782700,82300,82300,82300,82300,1
20231123,102600,3700400,82000,82000,82000,82000,0
20231123,102500,3700400,82000,82000,82000,82000,0
20231123,102400,3700400,82000,82000,82000,82000,0
20231123,102300,3700400,82000,82000,82000,82000,0
20231123,102200,3700400,82000,82000,82000,82000,0
20231123,102100,3700400,82000,82000,82000,82000,0
20231123,102000,3700400,82000,82000,82000,82000,11
20231123,101900,2798400,82300,82300,82300,82300,0
20231123,101800,2798400,82300,82300,82300,82300,0
20231123,101700,2798400,82300,82300,82300,82300,0
20231123,101600,2798400,82300,82300,82300,82300,0
20231123,101500,2798400,82300,82300,82300,82300,0
20231123,101400,2798400,82300,82300,82300,82300,0
20231123,101300,2798400,82300,82300,82300,82300,1
20231123,101200,2716100,82300,82300,82300,82300,0
20231123,101100,2716100,82300,82300,82300,82300,0
20231123,101000,2716100,82300,82300,82300,82300,10
20231123,100900,1893100,82300,82300,82300,82300,0
20231123,100800,1893100,82300,82300,82300,82300,0
20231123,100700,1893100,82300,82300,82300,82300,0
20231123,100600,1893100,82300,82300,82300,82300,0
20231123,100500,1893100,82300,82300,82300,82300,0
20231123,100400,1893100,82300,82300,82300,82300,0
20231123,100300,1893100,82300,82300,82300,82300,0
20231123,100200,1893100,82300,82300,82300,82300,0
20231123,100100,1893100,82300,82300,82300,82300,0
20231123,100000,1893100,82300,82300,82300,82300,1
20231123,095900,1810800,82300,82300,82300,82300,0
20231123,095800,1810800,82300,82300,82300,82300,0
20231123,095700,1810800,82300,82300,82300,82300,0
20231123,095600,1810800,82300,82300,82300,82300,0
20231123,095500,1810800,82300,82300,82300,82300,0
20231123,095400,1810800,82300,82300,82300,82300,0
20231123,095300,1810800,82300,82300,82300,82300,0
20231123,095200,1810800,82300,82300,82300,82300,0
20231123,095100,1810800,82300,82300,82300,82300,1
20231123,095000,1728500,82300,82300,82300,82300,0
20231123,094900,1728500,82300,82300,82300,82300,0
20231123,094800,1728500,82300,82300,82300,82300,0
20231123,094700,1728500,82300,82300,82300,82300,0
20231123,094600,1728500,82300,82300,82300,82300,0
20231123,094500,1728500,82300,82300,82300,82300,0
20231123,094400,1728500,82300,82300,82300,82300,0
20231123,094300,1728500,82300,82300,82300,82300,0
20231123,094200,1728500,82300,82300,82300,82300,0
20231123,094100,1728500,82300,82300,82300,82300,0
20231123,094000,1728500,82300,82300,82300,82300,0
20231123,093900,1728500,82300,82300,82300,82300,0
20231123,093800,1728500,82300,82300,82300,82300,1
20231123,093700,1646200,82100,82100,82100,82100,0
20231123,093600,1646200,82100,82100,82100,82100,0
20231123,093500,1646200,82100,82100,82100,82100,0
20231123,093400,1646200,82100,82100,82100,82100,2
20231123,093300,1482000,82300,82300,82300,82300,0
20231123,093200,1482000,82300,82300,82300,82300,0
20231123,093100,1482000,82300,82300,82300,82300,0
20231123,093000,1482000,82300,82300,82300,82300,0
20231123,092900,1482000,82300,82300,82300,82300,0
20231123,092800,1482000,82300,82300,82300,82300,0
20231123,092700,1482000,82300,82300,82300,82300,0
20231123,092600,1482000,82300,82300,82300,82300,0
20231123,092500,1482000,82300,82300,82300,82300,0
20231123,092400,1482000,82300,82300,82300,82300,0
20231123,092300,1482000,82300,82300,82300,82300,0
20231123,092200,1482000,82300,82300,82300,82300,0
20231123,092100,1482000,82300,82300,82300,82300,0
20231123,092000,1482000,82300,82300,82300,82300,0
20231123,091900,1482000,82300,82300,82300,82300,0
20231123,091800,1482000,82300,82300,82300,82300,0
20231123,091700,1482000,82300,82300,82300,82300,0
20231123,091600,1482000,82300,82300,82300,82300,0
20231123,091500,1482000,82300,82300,82300,82300,0
20231123,091400,1482000,82300,82300,82300,82300,0
20231123,091300,1482000,82300,82300,82300,82300,0
20231123,091200,1482000,82300,82300,82300,82300,0
20231123,091100,1482000,82300,82300,82300,82300,0
20231123,091000,1482000,82300,82300,82300,82300,0
20231123,090900,1482000,82300,82300,82300,82300,0
20231123,090800,1482000,82300,82300,82300,82300,0
20231123,090700,1482000,82300,82300,82300,82300,0
20231123,090600,1482000,82300,82300,82300,82300,0
20231123,090500,1482000,82300,82300,82300,82300,17
20231123,090400,82900,82900,82900,82900,82900,0
20231123,090300,82900,82900,82900,82900,82900,0
20231123,090200,82900,82900,82900,82900,82900,0
20231123,090100,82900,82900,82900,82900,82900,0
20231123,090000,82900,82900,82900,82900,82900,1