KissMeData/001720/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183500,120820800,58200,58200,58200,58200,63
20231116,183400,120820800,58200,58200,58200,58200,0
20231116,183300,120820800,58200,58200,58200,58200,0
20231116,183200,120820800,58200,58200,58200,58200,0
20231116,183100,120820800,58200,58200,58200,58200,0
20231116,183000,120820800,58200,58200,58200,58200,0
20231116,182900,120820800,58200,58200,58200,58200,0
20231116,182800,120820800,58200,58200,58200,58200,0
20231116,182700,120820800,58200,58200,58200,58200,0
20231116,182600,120820800,58200,58200,58200,58200,0
20231116,182500,120820800,58200,58200,58200,58200,0
20231116,182400,120820800,58200,58200,58200,58200,0
20231116,182300,120820800,58200,58200,58200,58200,0
20231116,182200,120820800,58200,58200,58200,58200,0
20231116,182100,120820800,58200,58200,58200,58200,0
20231116,182000,120820800,58200,58200,58200,58200,0
20231116,181900,120820800,58200,58200,58200,58200,0
20231116,181800,120820800,58200,58200,58200,58200,0
20231116,181700,120820800,58200,58200,58200,58200,0
20231116,181600,120820800,58200,58200,58200,58200,0
20231116,181500,120820800,58200,58200,58200,58200,0
20231116,181400,120820800,58200,58200,58200,58200,0
20231116,181300,120820800,58200,58200,58200,58200,0
20231116,181200,120820800,58200,58200,58200,58200,0
20231116,181100,120820800,58200,58200,58200,58200,0
20231116,181000,120820800,58200,58200,58200,58200,0
20231116,180900,120820800,58200,58200,58200,58200,0
20231116,180800,120820800,58200,58200,58200,58200,0
20231116,180700,120820800,58200,58200,58200,58200,0
20231116,180600,120820800,58200,58200,58200,58200,0
20231116,180500,120820800,58200,58200,58200,58200,63
20231116,180400,120820800,58200,58200,58200,58200,0
20231116,180300,120820800,58200,58200,58200,58200,0
20231116,180200,120820800,58200,58200,58200,58200,0
20231116,180100,120820800,58200,58200,58200,58200,0
20231116,180000,120820800,58200,58200,58200,58200,0
20231116,175900,120820800,58200,58200,58200,58200,0
20231116,175800,120820800,58200,58200,58200,58200,0
20231116,175700,120820800,58200,58200,58200,58200,0
20231116,175600,120820800,58200,58200,58200,58200,0
20231116,175500,120820800,58200,58200,58200,58200,0
20231116,175400,120820800,58200,58200,58200,58200,0
20231116,175300,120820800,58200,58200,58200,58200,0
20231116,175200,120820800,58200,58200,58200,58200,0
20231116,175100,120820800,58200,58200,58200,58200,0
20231116,175000,120820800,58200,58200,58200,58200,0
20231116,174900,120820800,58200,58200,58200,58200,0
20231116,174800,120820800,58200,58200,58200,58200,0
20231116,174700,120820800,58200,58200,58200,58200,0
20231116,174600,120820800,58200,58200,58200,58200,0
20231116,174500,120820800,58200,58200,58200,58200,0
20231116,174400,120820800,58200,58200,58200,58200,0
20231116,174300,120820800,58200,58200,58200,58200,0
20231116,174200,120820800,58200,58200,58200,58200,0
20231116,174100,120820800,58200,58200,58200,58200,0
20231116,174000,120820800,58200,58200,58200,58200,0
20231116,173900,120820800,58200,58200,58200,58200,0
20231116,173800,120820800,58200,58200,58200,58200,0
20231116,173700,120820800,58200,58200,58200,58200,0
20231116,173600,120820800,58200,58200,58200,58200,0
20231116,173500,120820800,58200,58200,58200,58200,63
20231116,173400,120820800,58200,58200,58200,58200,0
20231116,173300,120820800,58200,58200,58200,58200,0
20231116,173200,120820800,58200,58200,58200,58200,0
20231116,173100,120820800,58200,58200,58200,58200,0
20231116,173000,120820800,58200,58200,58200,58200,0
20231116,172900,120820800,58200,58200,58200,58200,0
20231116,172800,120820800,58200,58200,58200,58200,0
20231116,172700,120820800,58200,58200,58200,58200,0
20231116,172600,120820800,58200,58200,58200,58200,0
20231116,172500,120820800,58200,58200,58200,58200,0
20231116,172400,120820800,58200,58200,58200,58200,0
20231116,172300,120820800,58200,58200,58200,58200,0
20231116,172200,120820800,58200,58200,58200,58200,0
20231116,172100,120820800,58200,58200,58200,58200,0
20231116,172000,120820800,58200,58200,58200,58200,0
20231116,171900,120820800,58200,58200,58200,58200,0
20231116,171800,120820800,58200,58200,58200,58200,0
20231116,171700,120820800,58200,58200,58200,58200,0
20231116,171600,120820800,58200,58200,58200,58200,0
20231116,171500,120820800,58200,58200,58200,58200,0
20231116,171400,120820800,58200,58200,58200,58200,0
20231116,171300,120820800,58200,58200,58200,58200,0
20231116,171200,120820800,58200,58200,58200,58200,0
20231116,171100,120820800,58200,58200,58200,58200,0
20231116,171000,120820800,58200,58200,58200,58200,0
20231116,170900,120820800,58200,58200,58200,58200,0
20231116,170800,120820800,58200,58200,58200,58200,0
20231116,170700,120820800,58200,58200,58200,58200,0
20231116,170600,120820800,58200,58200,58200,58200,0
20231116,170500,120820800,58200,58200,58200,58200,63
20231116,170400,120820800,58200,58200,58200,58200,0
20231116,170300,120820800,58200,58200,58200,58200,0
20231116,170200,120820800,58200,58200,58200,58200,0
20231116,170100,120820800,58200,58200,58200,58200,0
20231116,170000,120820800,58200,58200,58200,58200,0
20231116,165900,120820800,58200,58200,58200,58200,0
20231116,165800,120820800,58200,58200,58200,58200,0
20231116,165700,120820800,58200,58200,58200,58200,0
20231116,165600,120820800,58200,58200,58200,58200,0
20231116,165500,120820800,58200,58200,58200,58200,0
20231116,165400,120820800,58200,58200,58200,58200,0
20231116,165300,120820800,58200,58200,58200,58200,0
20231116,165200,120820800,58200,58200,58200,58200,0
20231116,165100,120820800,58200,58200,58200,58200,0
20231116,165000,120820800,58200,58200,58200,58200,0
20231116,164900,120820800,58200,58200,58200,58200,0
20231116,164800,120820800,58200,58200,58200,58200,0
20231116,164700,120820800,58200,58200,58200,58200,0
20231116,164600,120820800,58200,58200,58200,58200,0
20231116,164500,120820800,58200,58200,58200,58200,0
20231116,164400,120820800,58200,58200,58200,58200,0
20231116,164300,120820800,58200,58200,58200,58200,0
20231116,164200,120820800,58200,58200,58200,58200,0
20231116,164100,120820800,58200,58200,58200,58200,0
20231116,164000,120820800,58200,58200,58200,58200,0
20231116,163900,120820800,58200,58200,58200,58200,0
20231116,163800,120820800,58200,58200,58200,58200,0
20231116,163700,120820800,58200,58200,58200,58200,0
20231116,163600,120820800,58200,58200,58200,58200,0
20231116,163500,120820800,58200,58200,58200,58200,63
20231116,163400,120820800,58200,58200,58200,58200,0
20231116,163300,120820800,58200,58200,58200,58200,0
20231116,163200,120820800,58200,58200,58200,58200,0
20231116,163100,120820800,58200,58200,58200,58200,0
20231116,163000,120820800,58200,58200,58200,58200,63
20231116,162900,117154200,58200,58200,58200,58200,0
20231116,162800,117154200,58200,58200,58200,58200,0
20231116,162700,117154200,58200,58200,58200,58200,0
20231116,162600,117154200,58200,58200,58200,58200,0
20231116,162500,117154200,58200,58200,58200,58200,0
20231116,162400,117154200,58200,58200,58200,58200,0
20231116,162300,117154200,58200,58200,58200,58200,0
20231116,162200,117154200,58200,58200,58200,58200,0
20231116,162100,117154200,58200,58200,58200,58200,0
20231116,162000,117154200,58200,58200,58200,58200,0
20231116,161900,117154200,58200,58200,58200,58200,0
20231116,161800,117154200,58200,58200,58200,58200,0
20231116,161700,117154200,58200,58200,58200,58200,0
20231116,161600,117154200,58200,58200,58200,58200,0
20231116,161500,117154200,58200,58200,58200,58200,0
20231116,161400,117154200,58200,58200,58200,58200,16
20231116,161300,116223000,58200,58200,58200,58200,0
20231116,161200,116223000,58200,58200,58200,58200,0
20231116,161100,116223000,58200,58200,58200,58200,36
20231116,161000,114127800,58200,58100,58200,58100,52
20231116,160900,111101500,57900,58100,58200,57900,88
20231116,160800,105983800,57900,57900,57900,57900,0
20231116,160700,105983800,57900,57900,57900,57900,0
20231116,160600,105983800,57900,57900,57900,57900,1
20231116,160500,105925900,58000,58000,58000,58000,0
20231116,160400,105925900,58000,58000,58000,58000,20
20231116,160300,104765900,58100,58100,58100,58100,1
20231116,160200,104707800,58000,58000,58000,58000,3
20231116,160100,104533800,58000,58000,58000,58000,0
20231116,160000,104533800,58000,58000,58000,58000,0
20231116,155900,104533800,58000,58000,58000,58000,0
20231116,155800,104533800,58000,58000,58000,58000,0
20231116,155700,104533800,58000,58000,58000,58000,0
20231116,155600,104533800,58000,58000,58000,58000,0
20231116,155500,104533800,58000,58000,58000,58000,0
20231116,155400,104533800,58000,58000,58000,58000,0
20231116,155300,104533800,58000,58000,58000,58000,0
20231116,155200,104533800,58000,58000,58000,58000,0
20231116,155100,104533800,58000,58000,58000,58000,0
20231116,155000,104533800,58000,58000,58000,58000,0
20231116,154900,104533800,58000,58000,58000,58000,0
20231116,154800,104533800,58000,58000,58000,58000,0
20231116,154700,104533800,58000,58000,58000,58000,0
20231116,154600,104533800,58000,58000,58000,58000,0
20231116,154500,104533800,58000,58000,58000,58000,5
20231116,154400,104243800,58000,58000,58000,58000,0
20231116,154300,104243800,58000,58000,58000,58000,0
20231116,154200,104243800,58000,58000,58000,58000,0
20231116,154100,104243800,58000,58000,58000,58000,0
20231116,154000,104243800,58000,58000,58000,58000,0
20231116,153900,104243800,58000,58000,58000,58000,0
20231116,153800,104243800,58000,58000,58000,58000,0
20231116,153700,104243800,58000,58000,58000,58000,0
20231116,153600,104243800,58000,58000,58000,58000,0
20231116,153500,104243800,58000,58000,58000,58000,0
20231116,153400,104243800,58000,58000,58000,58000,0
20231116,153300,104243800,58000,58000,58000,58000,0
20231116,153200,104243800,58000,58000,58000,58000,0
20231116,153100,104243800,58000,58000,58000,58000,0
20231116,153000,104243800,58000,58000,58000,58000,0
20231116,152900,104243800,58000,58000,58000,58000,0
20231116,152800,104243800,58000,58000,58000,58000,1
20231116,152700,104185800,58000,58000,58000,58000,0
20231116,152600,104185800,58000,58000,58000,58000,0
20231116,152500,104185800,58000,58000,58000,58000,0
20231116,152400,104185800,58000,58000,58000,58000,0
20231116,152300,104185800,58000,58000,58000,58000,0
20231116,152200,104185800,58000,58000,58000,58000,0
20231116,152100,104185800,58000,58000,58000,58000,0
20231116,152000,104185800,58000,58100,58100,58000,32
20231116,151900,102326700,58200,58200,58200,58200,0
20231116,151800,102326700,58200,58200,58200,58200,0
20231116,151700,102326700,58200,58200,58200,58200,0
20231116,151600,102326700,58200,58200,58200,58200,0
20231116,151500,102326700,58200,58200,58200,58200,0
20231116,151400,102326700,58200,58200,58200,58200,0
20231116,151300,102326700,58200,58200,58200,58200,0
20231116,151200,102326700,58200,58200,58200,58200,0
20231116,151100,102326700,58200,58200,58200,58200,0
20231116,151000,102326700,58200,58200,58200,58200,0
20231116,150900,102326700,58200,58200,58200,58200,0
20231116,150800,102326700,58200,58200,58200,58200,0
20231116,150700,102326700,58200,58200,58200,58200,0
20231116,150600,102326700,58200,58200,58200,58200,0
20231116,150500,102326700,58200,58200,58200,58200,0
20231116,150400,102326700,58200,58200,58200,58200,0
20231116,150300,102326700,58200,58200,58200,58200,0
20231116,150200,102326700,58200,58200,58200,58200,0
20231116,150100,102326700,58200,58200,58200,58200,0
20231116,150000,102326700,58200,58200,58200,58200,1
20231116,145900,102268500,58300,58300,58300,58300,0
20231116,145800,102268500,58300,58300,58300,58300,1
20231116,145700,102210200,58300,58300,58300,58300,0
20231116,145600,102210200,58300,58300,58300,58300,0
20231116,145500,102210200,58300,58300,58300,58300,0
20231116,145400,102210200,58300,58300,58300,58300,0
20231116,145300,102210200,58300,58300,58300,58300,0
20231116,145200,102210200,58300,58300,58300,58300,0
20231116,145100,102210200,58300,58300,58300,58300,0
20231116,145000,102210200,58300,58300,58300,58300,0
20231116,144900,102210200,58300,58300,58300,58300,0
20231116,144800,102210200,58300,58300,58300,58300,0
20231116,144700,102210200,58300,58300,58300,58300,0
20231116,144600,102210200,58300,58300,58300,58300,1
20231116,144500,102151900,58200,58200,58200,58200,4
20231116,144400,101919100,58200,58200,58200,58200,0
20231116,144300,101919100,58200,58200,58200,58200,0
20231116,144200,101919100,58200,58200,58200,58200,0
20231116,144100,101919100,58200,58200,58200,58200,0
20231116,144000,101919100,58200,58200,58200,58200,0
20231116,143900,101919100,58200,58200,58200,58200,0
20231116,143800,101919100,58200,58200,58200,58200,0
20231116,143700,101919100,58200,58200,58200,58200,0
20231116,143600,101919100,58200,58200,58200,58200,0
20231116,143500,101919100,58200,58200,58200,58200,5
20231116,143400,101628100,58200,58200,58200,58200,0
20231116,143300,101628100,58200,58200,58200,58200,0
20231116,143200,101628100,58200,58200,58200,58200,18
20231116,143100,100580500,58100,58100,58100,58100,27
20231116,143000,99011800,58100,58100,58100,58100,15
20231116,142900,98140300,58100,58100,58100,58100,0
20231116,142800,98140300,58100,58100,58100,58100,0
20231116,142700,98140300,58100,58100,58100,58100,0
20231116,142600,98140300,58100,58100,58100,58100,65
20231116,142500,94363800,58100,58100,58100,58100,0
20231116,142400,94363800,58100,58100,58100,58100,2
20231116,142300,94247600,58100,58100,58100,58100,0
20231116,142200,94247600,58100,58100,58100,58100,2
20231116,142100,94131400,58100,58100,58100,58100,80
20231116,142000,89483400,58100,58100,58100,58100,0
20231116,141900,89483400,58100,58200,58200,58100,2
20231116,141800,89367100,58200,58200,58200,58200,2
20231116,141700,89250700,58200,58200,58200,58200,0
20231116,141600,89250700,58200,58200,58200,58200,1
20231116,141500,89192500,58200,58200,58200,58200,0
20231116,141400,89192500,58200,58200,58200,58200,0
20231116,141300,89192500,58200,58200,58200,58200,0
20231116,141200,89192500,58200,58200,58200,58200,0
20231116,141100,89192500,58200,58200,58200,58200,0
20231116,141000,89192500,58200,58200,58200,58200,0
20231116,140900,89192500,58200,58200,58200,58200,0
20231116,140800,89192500,58200,58200,58200,58200,1
20231116,140700,89134300,58100,58100,58100,58100,0
20231116,140600,89134300,58100,58100,58100,58100,0
20231116,140500,89134300,58100,58100,58100,58100,0
20231116,140400,89134300,58100,58100,58100,58100,0
20231116,140300,89134300,58100,58100,58100,58100,0
20231116,140200,89134300,58100,58100,58100,58100,0
20231116,140100,89134300,58100,58100,58100,58100,0
20231116,140000,89134300,58100,58100,58100,58100,0
20231116,135900,89134300,58100,58100,58100,58100,0
20231116,135800,89134300,58100,58100,58100,58100,0
20231116,135700,89134300,58100,58100,58100,58100,0
20231116,135600,89134300,58100,58100,58100,58100,0
20231116,135500,89134300,58100,58100,58100,58100,0
20231116,135400,89134300,58100,58200,58200,58100,8
20231116,135300,88669200,58300,58300,58300,58300,0
20231116,135200,88669200,58300,58300,58300,58300,10
20231116,135100,88086200,58300,58200,58300,58200,11
20231116,135000,87445800,58200,58200,58200,58200,12
20231116,134900,86747400,58100,58100,58100,58100,0
20231116,134800,86747400,58100,58100,58100,58100,15
20231116,134700,85875900,58100,58100,58100,58100,4
20231116,134600,85643500,58200,58200,58200,58200,8
20231116,134500,85177900,58100,58100,58100,58100,0
20231116,134400,85177900,58100,58100,58100,58100,0
20231116,134300,85177900,58100,58100,58100,58100,0
20231116,134200,85177900,58100,58100,58100,58100,0
20231116,134100,85177900,58100,58100,58100,58100,0
20231116,134000,85177900,58100,58100,58100,58100,0
20231116,133900,85177900,58100,58100,58100,58100,0
20231116,133800,85177900,58100,58100,58100,58100,0
20231116,133700,85177900,58100,58100,58100,58100,0
20231116,133600,85177900,58100,58100,58100,58100,0
20231116,133500,85177900,58100,58100,58100,58100,0
20231116,133400,85177900,58100,58100,58100,58100,0
20231116,133300,85177900,58100,58100,58100,58100,0
20231116,133200,85177900,58100,58100,58100,58100,10
20231116,133100,84596900,58200,58200,58200,58200,0
20231116,133000,84596900,58200,58200,58200,58200,0
20231116,132900,84596900,58200,58200,58200,58200,0
20231116,132800,84596900,58200,58200,58200,58200,0
20231116,132700,84596900,58200,58200,58200,58200,0
20231116,132600,84596900,58200,58200,58200,58200,0
20231116,132500,84596900,58200,58200,58200,58200,0
20231116,132400,84596900,58200,58200,58200,58200,0
20231116,132300,84596900,58200,58200,58200,58200,0
20231116,132200,84596900,58200,58200,58200,58200,0
20231116,132100,84596900,58200,58200,58200,58200,0
20231116,132000,84596900,58200,58200,58200,58200,0
20231116,131900,84596900,58200,58200,58200,58200,0
20231116,131800,84596900,58200,58200,58200,58200,0
20231116,131700,84596900,58200,58200,58200,58200,0
20231116,131600,84596900,58200,58200,58200,58200,0
20231116,131500,84596900,58200,58200,58200,58200,0
20231116,131400,84596900,58200,58200,58200,58200,0
20231116,131300,84596900,58200,58200,58200,58200,0
20231116,131200,84596900,58200,58200,58200,58200,0
20231116,131100,84596900,58200,58200,58200,58200,0
20231116,131000,84596900,58200,58200,58200,58200,0
20231116,130900,84596900,58200,58200,58200,58200,0
20231116,130800,84596900,58200,58200,58200,58200,0
20231116,130700,84596900,58200,58100,58200,58100,9
20231116,130600,84073700,58200,58200,58200,58200,0
20231116,130500,84073700,58200,58200,58200,58200,0
20231116,130400,84073700,58200,58200,58200,58200,0
20231116,130300,84073700,58200,58200,58200,58200,0
20231116,130200,84073700,58200,58200,58200,58200,0
20231116,130100,84073700,58200,58200,58200,58200,0
20231116,130000,84073700,58200,58200,58200,58200,0
20231116,125900,84073700,58200,58200,58200,58200,0
20231116,125800,84073700,58200,58200,58200,58200,0
20231116,125700,84073700,58200,58200,58200,58200,0
20231116,125600,84073700,58200,58200,58200,58200,0
20231116,125500,84073700,58200,58200,58200,58200,3
20231116,125400,83899100,58200,58200,58200,58200,37
20231116,125300,81745700,58200,58200,58200,58200,51
20231116,125200,78777500,58100,58100,58100,58100,10
20231116,125100,78196500,58100,58100,58100,58100,40
20231116,125000,75872500,58100,58100,58100,58100,12
20231116,124900,75175300,58100,58100,58100,58100,26
20231116,124800,73664700,57900,58100,58100,57900,202
20231116,124700,61928900,58000,58000,58000,58000,10
20231116,124600,61348900,58100,58100,58100,58100,0
20231116,124500,61348900,58100,58100,58100,58100,0
20231116,124400,61348900,58100,58100,58100,58100,0
20231116,124300,61348900,58100,58100,58100,58100,0
20231116,124200,61348900,58100,58100,58100,58100,0
20231116,124100,61348900,58100,58100,58100,58100,0
20231116,124000,61348900,58100,58100,58100,58100,0
20231116,123900,61348900,58100,58100,58100,58100,0
20231116,123800,61348900,58100,58100,58100,58100,2
20231116,123700,61232700,58100,58100,58100,58100,1
20231116,123600,61174600,58100,58100,58100,58100,2
20231116,123500,61058400,58000,58000,58000,58000,0
20231116,123400,61058400,58000,58000,58000,58000,0
20231116,123300,61058400,58000,58000,58000,58000,0
20231116,123200,61058400,58000,58000,58000,58000,0
20231116,123100,61058400,58000,58000,58000,58000,0
20231116,123000,61058400,58000,58000,58000,58000,0
20231116,122900,61058400,58000,58000,58000,58000,0
20231116,122800,61058400,58000,58000,58000,58000,0
20231116,122700,61058400,58000,58000,58000,58000,0
20231116,122600,61058400,58000,58000,58000,58000,0
20231116,122500,61058400,58000,58000,58000,58000,0
20231116,122400,61058400,58000,58000,58000,58000,14
20231116,122300,60246400,57900,57900,57900,57900,0
20231116,122200,60246400,57900,58000,58000,57900,23
20231116,122100,58912500,58000,58000,58000,58000,0
20231116,122000,58912500,58000,58000,58000,58000,0
20231116,121900,58912500,58000,58000,58000,58000,0
20231116,121800,58912500,58000,58000,58000,58000,0
20231116,121700,58912500,58000,58000,58000,58000,0
20231116,121600,58912500,58000,58000,58000,58000,0
20231116,121500,58912500,58000,58000,58000,58000,0
20231116,121400,58912500,58000,58000,58000,58000,0
20231116,121300,58912500,58000,58000,58000,58000,0
20231116,121200,58912500,58000,58000,58000,58000,0
20231116,121100,58912500,58000,58000,58000,58000,0
20231116,121000,58912500,58000,58000,58000,58000,7
20231116,120900,58506500,58000,58000,58000,58000,0
20231116,120800,58506500,58000,58000,58000,58000,0
20231116,120700,58506500,58000,58000,58000,58000,0
20231116,120600,58506500,58000,58000,58000,58000,0
20231116,120500,58506500,58000,58000,58000,58000,0
20231116,120400,58506500,58000,58000,58000,58000,0
20231116,120300,58506500,58000,58000,58000,58000,1
20231116,120200,58448500,58000,58000,58000,58000,0
20231116,120100,58448500,58000,58000,58000,58000,0
20231116,120000,58448500,58000,58000,58000,58000,0
20231116,115900,58448500,58000,58000,58000,58000,0
20231116,115800,58448500,58000,58000,58000,58000,1
20231116,115700,58390500,58000,58000,58000,58000,0
20231116,115600,58390500,58000,58000,58000,58000,1
20231116,115500,58332500,58000,58000,58000,58000,0
20231116,115400,58332500,58000,58000,58000,58000,5
20231116,115300,58042500,58000,58000,58000,58000,0
20231116,115200,58042500,58000,58000,58000,58000,0
20231116,115100,58042500,58000,58000,58000,58000,0
20231116,115000,58042500,58000,58000,58000,58000,0
20231116,114900,58042500,58000,58000,58000,58000,0
20231116,114800,58042500,58000,58000,58000,58000,0
20231116,114700,58042500,58000,58000,58000,58000,0
20231116,114600,58042500,58000,58000,58000,58000,0
20231116,114500,58042500,58000,58000,58000,58000,0
20231116,114400,58042500,58000,58000,58000,58000,0
20231116,114300,58042500,58000,58000,58000,58000,0
20231116,114200,58042500,58000,58000,58000,58000,0
20231116,114100,58042500,58000,58000,58000,58000,0
20231116,114000,58042500,58000,58000,58000,58000,0
20231116,113900,58042500,58000,58000,58000,58000,0
20231116,113800,58042500,58000,58000,58000,58000,6
20231116,113700,57694500,58000,58000,58000,58000,0
20231116,113600,57694500,58000,58000,58000,58000,0
20231116,113500,57694500,58000,58000,58000,58000,0
20231116,113400,57694500,58000,58000,58000,58000,0
20231116,113300,57694500,58000,58000,58000,58000,6
20231116,113200,57346500,58000,58000,58000,58000,20
20231116,113100,56186500,58000,58000,58000,58000,0
20231116,113000,56186500,58000,58000,58000,58000,0
20231116,112900,56186500,58000,58000,58000,58000,0
20231116,112800,56186500,58000,58000,58000,58000,0
20231116,112700,56186500,58000,58000,58000,58000,0
20231116,112600,56186500,58000,58000,58000,58000,0
20231116,112500,56186500,58000,58000,58000,58000,0
20231116,112400,56186500,58000,58000,58000,58000,0
20231116,112300,56186500,58000,58000,58000,58000,50
20231116,112200,53286500,58000,58000,58000,58000,0
20231116,112100,53286500,58000,58000,58000,58000,1
20231116,112000,53228500,57900,57900,57900,57900,0
20231116,111900,53228500,57900,57900,57900,57900,0
20231116,111800,53228500,57900,57900,57900,57900,0
20231116,111700,53228500,57900,57900,57900,57900,0
20231116,111600,53228500,57900,57900,57900,57900,5
20231116,111500,52939000,57900,57900,57900,57900,0
20231116,111400,52939000,57900,57900,57900,57900,0
20231116,111300,52939000,57900,57900,57900,57900,0
20231116,111200,52939000,57900,57900,57900,57900,0
20231116,111100,52939000,57900,57900,57900,57900,0
20231116,111000,52939000,57900,57900,57900,57900,10
20231116,110900,52360000,58000,58000,58000,58000,0
20231116,110800,52360000,58000,58000,58000,58000,0
20231116,110700,52360000,58000,58000,58000,58000,0
20231116,110600,52360000,58000,58000,58000,58000,13
20231116,110500,51606000,57900,57900,57900,57900,5
20231116,110400,51316500,57900,57900,57900,57900,10
20231116,110300,50737500,57900,57800,57900,57800,190
20231116,110200,39736600,57900,57900,57900,57900,0
20231116,110100,39736600,57900,57900,57900,57900,0
20231116,110000,39736600,57900,57900,57900,57900,1
20231116,105900,39678700,57800,57800,57800,57800,0
20231116,105800,39678700,57800,57800,57800,57800,0
20231116,105700,39678700,57800,57800,57800,57800,0
20231116,105600,39678700,57800,57800,57800,57800,0
20231116,105500,39678700,57800,57900,57900,57800,42
20231116,105400,37247100,57800,57800,57800,57800,0
20231116,105300,37247100,57800,57800,57800,57800,1
20231116,105200,37189300,57900,57900,57900,57900,0
20231116,105100,37189300,57900,57900,57900,57900,0
20231116,105000,37189300,57900,57900,57900,57900,0
20231116,104900,37189300,57900,57900,57900,57900,0
20231116,104800,37189300,57900,57800,57900,57800,113
20231116,104700,30653100,57800,57800,57800,57800,0
20231116,104600,30653100,57800,57800,57800,57800,0
20231116,104500,30653100,57800,57800,57800,57800,0
20231116,104400,30653100,57800,57800,57800,57800,0
20231116,104300,30653100,57800,57800,57800,57800,10
20231116,104200,30075100,57800,57800,57800,57800,0
20231116,104100,30075100,57800,57800,57800,57800,4
20231116,104000,29843900,57800,57800,57800,57800,4
20231116,103900,29612700,57900,57900,57900,57900,0
20231116,103800,29612700,57900,57900,57900,57900,0
20231116,103700,29612700,57900,57900,57900,57900,0
20231116,103600,29612700,57900,57900,57900,57900,0
20231116,103500,29612700,57900,57900,57900,57900,0
20231116,103400,29612700,57900,57900,57900,57900,10
20231116,103300,29033700,57900,57900,57900,57900,0
20231116,103200,29033700,57900,57900,57900,57900,0
20231116,103100,29033700,57900,57900,57900,57900,0
20231116,103000,29033700,57900,57900,57900,57900,21
20231116,102900,27817800,57800,57800,57800,57800,0
20231116,102800,27817800,57800,57800,57800,57800,4
20231116,102700,27586600,57800,57800,57800,57800,4
20231116,102600,27355400,58000,58000,58000,58000,0
20231116,102500,27355400,58000,58000,58000,58000,0
20231116,102400,27355400,58000,58000,58000,58000,0
20231116,102300,27355400,58000,58000,58000,58000,0
20231116,102200,27355400,58000,57500,58000,57500,24
20231116,102100,25971200,57600,57800,57800,57600,19
20231116,102000,24875000,57900,57900,57900,57900,1
20231116,101900,24817100,57900,57900,57900,57900,20
20231116,101800,23659100,57800,57800,57800,57800,8
20231116,101700,23196700,57800,57800,57800,57800,0
20231116,101600,23196700,57800,57800,57800,57800,0
20231116,101500,23196700,57800,57800,57800,57800,12
20231116,101400,22503100,57800,57800,57800,57800,0
20231116,101300,22503100,57800,57800,57800,57800,9
20231116,101200,21982900,58000,58000,58000,58000,0
20231116,101100,21982900,58000,58000,58000,58000,2
20231116,101000,21866900,58000,58000,58000,58000,12
20231116,100900,21170900,58000,58000,58000,58000,2
20231116,100800,21054900,58000,58000,58000,58000,0
20231116,100700,21054900,58000,58000,58000,58000,10
20231116,100600,20474900,58000,58000,58000,58000,31
20231116,100500,18676900,58000,58000,58000,58000,3
20231116,100400,18502900,58100,58000,58100,58000,92
20231116,100300,13160300,58000,57800,58000,57800,123
20231116,100200,6028400,57800,57700,57800,57700,37
20231116,100100,3890500,57700,57700,57700,57700,2
20231116,100000,3775100,57800,58100,58100,57600,65