KissMeData/008870/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,185100,336811100,84200,84200,84200,84200,104
20231115,185000,336811100,84200,84200,84200,84200,0
20231115,184900,336811100,84200,84200,84200,84200,0
20231115,184800,336811100,84200,84200,84200,84200,0
20231115,184700,336811100,84200,84200,84200,84200,0
20231115,184600,336811100,84200,84200,84200,84200,0
20231115,184500,336811100,84200,84200,84200,84200,0
20231115,184400,336811100,84200,84200,84200,84200,0
20231115,184300,336811100,84200,84200,84200,84200,0
20231115,184200,336811100,84200,84200,84200,84200,0
20231115,184100,336811100,84200,84200,84200,84200,0
20231115,184000,336811100,84200,84200,84200,84200,0
20231115,183900,336811100,84200,84200,84200,84200,0
20231115,183800,336811100,84200,84200,84200,84200,0
20231115,183700,336811100,84200,84200,84200,84200,0
20231115,183600,336811100,84200,84200,84200,84200,0
20231115,183500,336811100,84200,84200,84200,84200,0
20231115,183400,336811100,84200,84200,84200,84200,0
20231115,183300,336811100,84200,84200,84200,84200,0
20231115,183200,336811100,84200,84200,84200,84200,0
20231115,183100,336811100,84200,84200,84200,84200,0
20231115,183000,336811100,84200,84200,84200,84200,0
20231115,182900,336811100,84200,84200,84200,84200,0
20231115,182800,336811100,84200,84200,84200,84200,0
20231115,182700,336811100,84200,84200,84200,84200,0
20231115,182600,336811100,84200,84200,84200,84200,0
20231115,182500,336811100,84200,84200,84200,84200,0
20231115,182400,336811100,84200,84200,84200,84200,0
20231115,182300,336811100,84200,84200,84200,84200,0
20231115,182200,336811100,84200,84200,84200,84200,0
20231115,182100,336811100,84200,84200,84200,84200,104
20231115,182000,336811100,84200,84200,84200,84200,0
20231115,181900,336811100,84200,84200,84200,84200,0
20231115,181800,336811100,84200,84200,84200,84200,0
20231115,181700,336811100,84200,84200,84200,84200,0
20231115,181600,336811100,84200,84200,84200,84200,0
20231115,181500,336811100,84200,84200,84200,84200,0
20231115,181400,336811100,84200,84200,84200,84200,0
20231115,181300,336811100,84200,84200,84200,84200,0
20231115,181200,336811100,84200,84200,84200,84200,0
20231115,181100,336811100,84200,84200,84200,84200,0
20231115,181000,336811100,84200,84200,84200,84200,0
20231115,180900,336811100,84200,84200,84200,84200,0
20231115,180800,336811100,84200,84200,84200,84200,0
20231115,180700,336811100,84200,84200,84200,84200,0
20231115,180600,336811100,84200,84200,84200,84200,0
20231115,180500,336811100,84200,84200,84200,84200,0
20231115,180400,336811100,84200,84200,84200,84200,0
20231115,180300,336811100,84200,84200,84200,84200,0
20231115,180200,336811100,84200,84200,84200,84200,0
20231115,180100,336811100,84200,84200,84200,84200,0
20231115,180000,336811100,84200,84200,84200,84200,0
20231115,175900,336811100,84200,84200,84200,84200,0
20231115,175800,336811100,84200,84200,84200,84200,0
20231115,175700,336811100,84200,84200,84200,84200,0
20231115,175600,336811100,84200,84200,84200,84200,0
20231115,175500,336811100,84200,84200,84200,84200,0
20231115,175400,336811100,84200,84200,84200,84200,0
20231115,175300,336811100,84200,84200,84200,84200,0
20231115,175200,336811100,84200,84200,84200,84200,0
20231115,175100,336811100,84200,84200,84200,84200,104
20231115,175000,336811100,84200,84200,84200,84200,0
20231115,174900,336811100,84200,84200,84200,84200,0
20231115,174800,336811100,84200,84200,84200,84200,0
20231115,174700,336811100,84200,84200,84200,84200,0
20231115,174600,336811100,84200,84200,84200,84200,0
20231115,174500,336811100,84200,84200,84200,84200,0
20231115,174400,336811100,84200,84200,84200,84200,0
20231115,174300,336811100,84200,84200,84200,84200,0
20231115,174200,336811100,84200,84200,84200,84200,0
20231115,174100,336811100,84200,84200,84200,84200,0
20231115,174000,336811100,84200,84200,84200,84200,0
20231115,173900,336811100,84200,84200,84200,84200,0
20231115,173800,336811100,84200,84200,84200,84200,0
20231115,173700,336811100,84200,84200,84200,84200,0
20231115,173600,336811100,84200,84200,84200,84200,0
20231115,173500,336811100,84200,84200,84200,84200,0
20231115,173400,336811100,84200,84200,84200,84200,0
20231115,173300,336811100,84200,84200,84200,84200,0
20231115,173200,336811100,84200,84200,84200,84200,0
20231115,173100,336811100,84200,84200,84200,84200,0
20231115,173000,336811100,84200,84200,84200,84200,0
20231115,172900,336811100,84200,84200,84200,84200,0
20231115,172800,336811100,84200,84200,84200,84200,0
20231115,172700,336811100,84200,84200,84200,84200,0
20231115,172600,336811100,84200,84200,84200,84200,0
20231115,172500,336811100,84200,84200,84200,84200,0
20231115,172400,336811100,84200,84200,84200,84200,0
20231115,172300,336811100,84200,84200,84200,84200,0
20231115,172200,336811100,84200,84200,84200,84200,0
20231115,172100,336811100,84200,84200,84200,84200,104
20231115,172000,336811100,84200,84200,84200,84200,0
20231115,171900,336811100,84200,84200,84200,84200,0
20231115,171800,336811100,84200,84200,84200,84200,0
20231115,171700,336811100,84200,84200,84200,84200,0
20231115,171600,336811100,84200,84200,84200,84200,0
20231115,171500,336811100,84200,84200,84200,84200,0
20231115,171400,336811100,84200,84200,84200,84200,0
20231115,171300,336811100,84200,84200,84200,84200,0
20231115,171200,336811100,84200,84200,84200,84200,0
20231115,171100,336811100,84200,84200,84200,84200,0
20231115,171000,336811100,84200,84200,84200,84200,0
20231115,170900,336811100,84200,84200,84200,84200,0
20231115,170800,336811100,84200,84200,84200,84200,0
20231115,170700,336811100,84200,84200,84200,84200,0
20231115,170600,336811100,84200,84200,84200,84200,0
20231115,170500,336811100,84200,84200,84200,84200,0
20231115,170400,336811100,84200,84200,84200,84200,0
20231115,170300,336811100,84200,84200,84200,84200,0
20231115,170200,336811100,84200,84200,84200,84200,0
20231115,170100,336811100,84200,84200,84200,84200,0
20231115,170000,336811100,84200,84200,84200,84200,0
20231115,165900,336811100,84200,84200,84200,84200,0
20231115,165800,336811100,84200,84200,84200,84200,0
20231115,165700,336811100,84200,84200,84200,84200,0
20231115,165600,336811100,84200,84200,84200,84200,0
20231115,165500,336811100,84200,84200,84200,84200,0
20231115,165400,336811100,84200,84200,84200,84200,0
20231115,165300,336811100,84200,84200,84200,84200,0
20231115,165200,336811100,84200,84200,84200,84200,0
20231115,165100,336811100,84200,84200,84200,84200,104
20231115,165000,336811100,84200,84200,84200,84200,0
20231115,164900,336811100,84200,84200,84200,84200,0
20231115,164800,336811100,84200,84200,84200,84200,0
20231115,164700,336811100,84200,84200,84200,84200,0
20231115,164600,336811100,84200,84200,84200,84200,0
20231115,164500,336811100,84200,84200,84200,84200,0
20231115,164400,336811100,84200,84200,84200,84200,0
20231115,164300,336811100,84200,84200,84200,84200,0
20231115,164200,336811100,84200,84200,84200,84200,0
20231115,164100,336811100,84200,84200,84200,84200,0
20231115,164000,336811100,84200,84200,84200,84200,0
20231115,163900,336811100,84200,84200,84200,84200,0
20231115,163800,336811100,84200,84200,84200,84200,0
20231115,163700,336811100,84200,84200,84200,84200,0
20231115,163600,336811100,84200,84200,84200,84200,0
20231115,163500,336811100,84200,84200,84200,84200,0
20231115,163400,336811100,84200,84200,84200,84200,0
20231115,163300,336811100,84200,84200,84200,84200,0
20231115,163200,336811100,84200,84200,84200,84200,0
20231115,163100,336811100,84200,84200,84200,84200,0
20231115,163000,336811100,84200,84200,84200,84200,0
20231115,162900,336811100,84200,84200,84200,84200,0
20231115,162800,336811100,84200,84200,84200,84200,0
20231115,162700,336811100,84200,84200,84200,84200,0
20231115,162600,336811100,84200,84200,84200,84200,0
20231115,162500,336811100,84200,84200,84200,84200,0
20231115,162400,336811100,84200,84200,84200,84200,0
20231115,162300,336811100,84200,84200,84200,84200,0
20231115,162200,336811100,84200,84200,84200,84200,0
20231115,162100,336811100,84200,84200,84200,84200,104
20231115,162000,336811100,84200,84200,84200,84200,0
20231115,161900,336811100,84200,84200,84200,84200,0
20231115,161800,336811100,84200,84200,84200,84200,0
20231115,161700,336811100,84200,84200,84200,84200,0
20231115,161600,336811100,84200,84200,84200,84200,0
20231115,161500,336811100,84200,84200,84200,84200,0
20231115,161400,336811100,84200,84200,84200,84200,0
20231115,161300,336811100,84200,84200,84200,84200,0
20231115,161200,336811100,84200,84200,84200,84200,0
20231115,161100,336811100,84200,84200,84200,84200,0
20231115,161000,336811100,84200,84200,84200,84200,0
20231115,160900,336811100,84200,84200,84200,84200,0
20231115,160800,336811100,84200,84200,84200,84200,0
20231115,160700,336811100,84200,84200,84200,84200,0
20231115,160600,336811100,84200,84200,84200,84200,0
20231115,160500,336811100,84200,84200,84200,84200,0
20231115,160400,336811100,84200,84200,84200,84200,0
20231115,160300,336811100,84200,84200,84200,84200,0
20231115,160200,336811100,84200,84200,84200,84200,0
20231115,160100,336811100,84200,84200,84200,84200,0
20231115,160000,336811100,84200,84200,84200,84200,0
20231115,155900,336811100,84200,84200,84200,84200,0
20231115,155800,336811100,84200,84200,84200,84200,0
20231115,155700,336811100,84200,84200,84200,84200,0
20231115,155600,336811100,84200,84200,84200,84200,0
20231115,155500,336811100,84200,84200,84200,84200,0
20231115,155400,336811100,84200,84200,84200,84200,0
20231115,155300,336811100,84200,84200,84200,84200,0
20231115,155200,336811100,84200,84200,84200,84200,0
20231115,155100,336811100,84200,84200,84200,84200,104
20231115,155000,336811100,84200,84200,84200,84200,0
20231115,154900,336811100,84200,84200,84200,84200,0
20231115,154800,336811100,84200,84200,84200,84200,0
20231115,154700,336811100,84200,84200,84200,84200,0
20231115,154600,336811100,84200,84200,84200,84200,0
20231115,154500,336811100,84200,84200,84200,84200,0
20231115,154400,336811100,84200,84200,84200,84200,0
20231115,154300,336811100,84200,84200,84200,84200,0
20231115,154200,336811100,84200,84200,84200,84200,0
20231115,154100,336811100,84200,84200,84200,84200,0
20231115,154000,336811100,84200,84200,84200,84200,0
20231115,153900,336811100,84200,84200,84200,84200,0
20231115,153800,336811100,84200,84200,84200,84200,0
20231115,153700,336811100,84200,84200,84200,84200,0
20231115,153600,336811100,84200,84200,84200,84200,0
20231115,153500,336811100,84200,84200,84200,84200,0
20231115,153400,336811100,84200,84200,84200,84200,0
20231115,153300,336811100,84200,84200,84200,84200,0
20231115,153200,336811100,84200,84200,84200,84200,0
20231115,153100,336811100,84200,84200,84200,84200,0
20231115,153000,336811100,84200,84200,84200,84200,104
20231115,152900,328054300,84200,84200,84200,84200,0
20231115,152800,328054300,84200,84200,84200,84200,0
20231115,152700,328054300,84200,84200,84200,84200,0
20231115,152600,328054300,84200,84200,84200,84200,0
20231115,152500,328054300,84200,84200,84200,84200,0
20231115,152400,328054300,84200,84200,84200,84200,0
20231115,152300,328054300,84200,84200,84200,84200,0
20231115,152200,328054300,84200,84200,84200,84200,0
20231115,152100,328054300,84200,84200,84200,84200,0
20231115,152000,328054300,84200,84200,84200,84200,0
20231115,151900,328054300,84200,84100,84200,84100,61
20231115,151800,322921000,84100,84100,84100,84100,0
20231115,151700,322921000,84100,84100,84100,84100,0
20231115,151600,322921000,84100,84100,84100,84100,0
20231115,151500,322921000,84100,84100,84100,84100,0
20231115,151400,322921000,84100,84100,84100,84100,0
20231115,151300,322921000,84100,84100,84100,84100,0
20231115,151200,322921000,84100,83800,84100,83700,3
20231115,151100,322669400,84100,84100,84100,84100,0
20231115,151000,322669400,84100,84100,84100,84100,81
20231115,150900,315857300,84100,84100,84100,84100,0
20231115,150800,315857300,84100,83800,84100,83700,57
20231115,150700,311081000,84100,84100,84100,84100,99
20231115,150600,302755100,84200,84100,84200,83800,129
20231115,150500,291894500,84100,83900,84100,83800,62
20231115,150400,286690600,84100,84200,84200,84100,24
20231115,150300,284672000,84200,84200,84200,84200,52
20231115,150200,280293600,84200,84200,84200,84200,4
20231115,150100,279956800,84200,84200,84200,83900,76
20231115,150000,273557900,84200,84000,84200,84000,2
20231115,145900,273389700,84200,84200,84200,84200,48
20231115,145800,269348100,84500,84000,84500,84000,350
20231115,145700,239947600,84000,83900,84000,83900,207
20231115,145600,222560300,84000,83500,84000,83500,93
20231115,145500,214763200,83300,83300,83300,83300,3
20231115,145400,214513300,83300,83300,83300,83300,20
20231115,145300,212847300,83300,83300,83300,83300,9
20231115,145200,212097600,83300,83300,83300,83300,129
20231115,145100,201351900,83200,83200,83200,83200,12
20231115,145000,200353500,83200,83200,83200,83200,0
20231115,144900,200353500,83200,83200,83200,83200,0
20231115,144800,200353500,83200,83200,83200,83200,10
20231115,144700,199521500,83200,83200,83200,83200,1
20231115,144600,199438300,82700,82700,82700,82700,0
20231115,144500,199438300,82700,82800,82800,82700,30
20231115,144400,196956600,83100,83100,83100,83100,0
20231115,144300,196956600,83100,83100,83100,83100,0
20231115,144200,196956600,83100,83100,83100,83100,0
20231115,144100,196956600,83100,83100,83100,83100,0
20231115,144000,196956600,83100,83100,83100,83100,0
20231115,143900,196956600,83100,83100,83100,83100,2
20231115,143800,196790400,83100,83100,83100,83100,0
20231115,143700,196790400,83100,83100,83100,83100,0
20231115,143600,196790400,83100,83100,83100,83100,1
20231115,143500,196707300,83100,83100,83100,83100,0
20231115,143400,196707300,83100,83100,83100,83100,0
20231115,143300,196707300,83100,83100,83100,83100,1
20231115,143200,196624200,83300,83300,83300,83300,0
20231115,143100,196624200,83300,83300,83300,83300,0
20231115,143000,196624200,83300,83300,83300,83300,0
20231115,142900,196624200,83300,83300,83300,83300,0
20231115,142800,196624200,83300,83300,83300,83300,0
20231115,142700,196624200,83300,83300,83300,83300,0
20231115,142600,196624200,83300,83300,83300,83300,0
20231115,142500,196624200,83300,83200,83300,83200,27
20231115,142400,194375600,83300,83300,83300,83300,1
20231115,142300,194292300,82700,82700,82700,82700,184
20231115,142200,179075500,82700,82700,82700,82700,0
20231115,142100,179075500,82700,82700,82700,82700,0
20231115,142000,179075500,82700,83300,83300,82700,142
20231115,141900,167322300,83600,83600,83600,83600,1
20231115,141800,167238700,83300,83300,83300,83300,18
20231115,141700,165739300,83300,83300,83300,83300,4
20231115,141600,165406100,83300,83300,83300,83300,0
20231115,141500,165406100,83300,83300,83300,83300,0
20231115,141400,165406100,83300,83300,83300,83300,0
20231115,141300,165406100,83300,83300,83300,83300,10
20231115,141200,164573100,83400,83400,83400,83400,0
20231115,141100,164573100,83400,83400,83400,83400,0
20231115,141000,164573100,83400,83400,83400,83400,0
20231115,140900,164573100,83400,83400,83400,83400,0
20231115,140800,164573100,83400,83400,83400,83400,0
20231115,140700,164573100,83400,83400,83400,83400,1
20231115,140600,164489700,83000,83000,83000,83000,0
20231115,140500,164489700,83000,83400,83400,83000,16
20231115,140400,163160500,83400,83400,83400,83400,0
20231115,140300,163160500,83400,83400,83400,83400,0
20231115,140200,163160500,83400,83400,83400,83400,4
20231115,140100,162826900,83600,83600,83600,83600,0
20231115,140000,162826900,83600,83600,83600,83600,0
20231115,135900,162826900,83600,83600,83600,83600,0
20231115,135800,162826900,83600,83000,83600,83000,20
20231115,135700,161166300,83600,83600,83600,83600,0
20231115,135600,161166300,83600,83600,83600,83600,0
20231115,135500,161166300,83600,83600,83600,83600,0
20231115,135400,161166300,83600,83600,83600,83600,10
20231115,135300,160330300,83600,83600,83600,83600,0
20231115,135200,160330300,83600,83600,83600,83600,0
20231115,135100,160330300,83600,83600,83600,83600,0
20231115,135000,160330300,83600,83600,83600,83600,0
20231115,134900,160330300,83600,83600,83600,83600,0
20231115,134800,160330300,83600,83600,83600,83600,0
20231115,134700,160330300,83600,83600,83600,83600,11
20231115,134600,159410700,83500,83500,83500,83500,7
20231115,134500,158826200,83600,83600,83600,83600,1
20231115,134400,158742600,83500,83500,83500,83500,0
20231115,134300,158742600,83500,83400,83500,83400,12
20231115,134200,157740900,83500,83500,83500,83500,0
20231115,134100,157740900,83500,83500,83500,83500,0
20231115,134000,157740900,83500,83500,83500,83500,0
20231115,133900,157740900,83500,83500,83500,83500,0
20231115,133800,157740900,83500,83400,83500,83400,2
20231115,133700,157574000,83400,83400,83400,83400,1
20231115,133600,157490600,83400,83400,83400,83400,0
20231115,133500,157490600,83400,83300,83400,83300,7
20231115,133400,156907100,83300,83300,83300,83300,0
20231115,133300,156907100,83300,83300,83300,83300,0
20231115,133200,156907100,83300,83200,83300,83200,7
20231115,133100,156324100,83100,83100,83100,83100,8
20231115,133000,155659300,83500,83500,83500,83500,0
20231115,132900,155659300,83500,83500,83500,83500,0
20231115,132800,155659300,83500,83300,83500,82700,656
20231115,132700,101369900,84000,84000,84000,84000,1
20231115,132600,101285900,83100,84400,84600,83100,14
20231115,132500,100104400,84600,84100,84600,83300,72
20231115,132400,94045900,84000,83600,84000,83600,25
20231115,132300,91949800,83500,83200,83500,83200,126
20231115,132200,81459800,83200,83200,83200,83200,15
20231115,132100,80211800,83200,83200,83200,83200,1
20231115,132000,80128600,83200,83200,83200,83200,0
20231115,131900,80128600,83200,83200,83200,83200,0
20231115,131800,80128600,83200,83200,83200,83200,0
20231115,131700,80128600,83200,83200,83200,83200,0
20231115,131600,80128600,83200,83200,83200,83200,0
20231115,131500,80128600,83200,83200,83200,83200,0
20231115,131400,80128600,83200,83200,83200,83200,1
20231115,131300,80045400,83300,83300,83300,83300,0
20231115,131200,80045400,83300,83300,83300,83300,0
20231115,131100,80045400,83300,83300,83300,83300,0
20231115,131000,80045400,83300,83300,83300,83300,0
20231115,130900,80045400,83300,83300,83300,83300,0
20231115,130800,80045400,83300,83300,83300,83300,0
20231115,130700,80045400,83300,83300,83300,83300,0
20231115,130600,80045400,83300,83300,83300,83300,0
20231115,130500,80045400,83300,83300,83300,83300,0
20231115,130400,80045400,83300,83300,83300,83300,0
20231115,130300,80045400,83300,83300,83300,83300,0
20231115,130200,80045400,83300,83300,83300,83300,0
20231115,130100,80045400,83300,83300,83300,83300,0
20231115,130000,80045400,83300,83300,83300,83300,0
20231115,125900,80045400,83300,83300,83300,83300,0
20231115,125800,80045400,83300,83300,83300,83300,0
20231115,125700,80045400,83300,83300,83300,83300,0
20231115,125600,80045400,83300,83300,83300,83300,0
20231115,125500,80045400,83300,83300,83300,83300,0
20231115,125400,80045400,83300,83300,83300,83300,0
20231115,125300,80045400,83300,83300,83300,83300,0
20231115,125200,80045400,83300,83300,83300,83300,0
20231115,125100,80045400,83300,83100,83300,83100,32
20231115,125000,77381700,83100,83000,83100,83000,168
20231115,124900,63436800,83000,83000,83000,83000,0
20231115,124800,63436800,83000,82900,83000,82900,67
20231115,124700,57880900,82900,82900,82900,82900,0
20231115,124600,57880900,82900,82900,82900,82900,10
20231115,124500,57051900,83000,83000,83000,83000,0
20231115,124400,57051900,83000,83000,83000,83000,0
20231115,124300,57051900,83000,83000,83000,83000,0
20231115,124200,57051900,83000,83000,83000,83000,0
20231115,124100,57051900,83000,83000,83000,83000,0
20231115,124000,57051900,83000,83000,83000,83000,0
20231115,123900,57051900,83000,83000,83000,83000,0
20231115,123800,57051900,83000,83000,83000,83000,0
20231115,123700,57051900,83000,83000,83000,83000,0
20231115,123600,57051900,83000,83000,83000,83000,0
20231115,123500,57051900,83000,83000,83000,83000,0
20231115,123400,57051900,83000,83000,83000,83000,0
20231115,123300,57051900,83000,83000,83000,83000,0
20231115,123200,57051900,83000,83000,83000,83000,0
20231115,123100,57051900,83000,83000,83000,83000,0
20231115,123000,57051900,83000,83000,83000,83000,0
20231115,122900,57051900,83000,83000,83000,83000,0
20231115,122800,57051900,83000,83000,83000,83000,0
20231115,122700,57051900,83000,83000,83000,83000,0
20231115,122600,57051900,83000,83000,83000,83000,0
20231115,122500,57051900,83000,83000,83000,83000,0
20231115,122400,57051900,83000,83000,83000,83000,0
20231115,122300,57051900,83000,83000,83000,83000,1
20231115,122200,56968900,83000,82500,83000,82500,2
20231115,122100,56803400,83000,83000,83000,83000,3
20231115,122000,56554400,83100,83100,83100,83100,0
20231115,121900,56554400,83100,83100,83100,83100,0
20231115,121800,56554400,83100,83100,83100,83100,0
20231115,121700,56554400,83100,83100,83100,83100,0
20231115,121600,56554400,83100,83100,83100,83100,0
20231115,121500,56554400,83100,83100,83100,83100,0
20231115,121400,56554400,83100,83100,83100,83100,0
20231115,121300,56554400,83100,83100,83100,83100,0
20231115,121200,56554400,83100,83100,83100,83100,0
20231115,121100,56554400,83100,83100,83100,83100,0
20231115,121000,56554400,83100,83100,83100,83100,0
20231115,120900,56554400,83100,83100,83100,83100,0
20231115,120800,56554400,83100,83100,83100,83100,0
20231115,120700,56554400,83100,83100,83100,83100,0
20231115,120600,56554400,83100,83100,83100,83100,0
20231115,120500,56554400,83100,83100,83100,83100,0
20231115,120400,56554400,83100,83100,83100,83100,0
20231115,120300,56554400,83100,83100,83100,83100,0
20231115,120200,56554400,83100,83100,83100,83100,0
20231115,120100,56554400,83100,83100,83100,83100,0
20231115,120000,56554400,83100,83100,83100,83100,0
20231115,115900,56554400,83100,83100,83100,83100,0
20231115,115800,56554400,83100,83100,83100,83100,0
20231115,115700,56554400,83100,83100,83100,83100,0
20231115,115600,56554400,83100,83100,83100,83100,0
20231115,115500,56554400,83100,83100,83100,83100,0
20231115,115400,56554400,83100,83100,83100,83100,1
20231115,115300,56471300,83000,83000,83000,83000,50
20231115,115200,52321300,83000,83000,83000,83000,0
20231115,115100,52321300,83000,83000,83000,83000,0
20231115,115000,52321300,83000,82900,83000,82900,6
20231115,114900,51823800,83000,83000,83000,83000,0
20231115,114800,51823800,83000,83000,83000,83000,0
20231115,114700,51823800,83000,83000,83000,83000,0
20231115,114600,51823800,83000,83000,83000,83000,0
20231115,114500,51823800,83000,83000,83000,83000,0
20231115,114400,51823800,83000,83000,83000,83000,0
20231115,114300,51823800,83000,83000,83000,83000,1
20231115,114200,51740800,83000,83000,83000,83000,4
20231115,114100,51408800,83100,83100,83100,83100,0
20231115,114000,51408800,83100,83100,83100,83100,0
20231115,113900,51408800,83100,83100,83100,83100,0
20231115,113800,51408800,83100,83100,83100,83100,0
20231115,113700,51408800,83100,83100,83100,83100,1
20231115,113600,51325700,83000,83000,83000,83000,0
20231115,113500,51325700,83000,83000,83000,83000,0
20231115,113400,51325700,83000,83000,83000,83000,22
20231115,113300,49499700,83000,83000,83000,83000,0
20231115,113200,49499700,83000,83000,83000,83000,0
20231115,113100,49499700,83000,83000,83000,83000,0
20231115,113000,49499700,83000,83000,83000,83000,0
20231115,112900,49499700,83000,83000,83000,83000,0
20231115,112800,49499700,83000,83000,83000,83000,0
20231115,112700,49499700,83000,83000,83000,83000,1
20231115,112600,49416700,83000,82700,83000,82700,23
20231115,112500,47513700,82700,82700,82700,82700,9
20231115,112400,46769400,82700,82700,82700,82700,0
20231115,112300,46769400,82700,82700,82700,82700,13
20231115,112200,45694300,82700,82700,82700,82700,10
20231115,112100,44867300,82700,82700,82700,82700,0
20231115,112000,44867300,82700,82700,82700,82700,0
20231115,111900,44867300,82700,82700,82700,82700,0
20231115,111800,44867300,82700,82700,82700,82700,0
20231115,111700,44867300,82700,82700,82700,82700,0
20231115,111600,44867300,82700,82700,82700,82700,0
20231115,111500,44867300,82700,82700,82700,82700,0
20231115,111400,44867300,82700,82700,82700,82700,0
20231115,111300,44867300,82700,82700,82700,82700,0
20231115,111200,44867300,82700,82700,82700,82700,0
20231115,111100,44867300,82700,82700,82700,82700,0
20231115,111000,44867300,82700,82700,82700,82700,0
20231115,110900,44867300,82700,82700,82700,82700,0
20231115,110800,44867300,82700,82400,82700,82400,58
20231115,110700,40087800,82700,82700,82700,82700,0
20231115,110600,40087800,82700,82700,82700,82700,0
20231115,110500,40087800,82700,82700,82700,82700,0
20231115,110400,40087800,82700,82700,82700,82700,0
20231115,110300,40087800,82700,82700,82700,82700,0
20231115,110200,40087800,82700,82700,82700,82700,0
20231115,110100,40087800,82700,82700,82700,82700,0
20231115,110000,40087800,82700,82700,82700,82700,0
20231115,105900,40087800,82700,82700,82700,82700,0
20231115,105800,40087800,82700,82700,82700,82700,0
20231115,105700,40087800,82700,82700,82700,82700,0
20231115,105600,40087800,82700,82600,82700,82600,9
20231115,105500,39344300,82500,82500,82500,82500,1
20231115,105400,39261800,82600,82600,82600,82600,1
20231115,105300,39179200,82600,82500,82600,82500,8
20231115,105200,38518900,82500,82400,82500,82400,28
20231115,105100,36210600,82400,82400,82400,82400,0
20231115,105000,36210600,82400,82400,82400,82400,1
20231115,104900,36128200,82400,82400,82400,82400,0
20231115,104800,36128200,82400,82400,82400,82400,0
20231115,104700,36128200,82400,82400,82400,82400,0
20231115,104600,36128200,82400,82400,82400,82400,0
20231115,104500,36128200,82400,82400,82400,82400,1
20231115,104400,36045800,82400,82400,82400,82400,0
20231115,104300,36045800,82400,82400,82400,82400,0
20231115,104200,36045800,82400,82400,82400,82400,0
20231115,104100,36045800,82400,82400,82400,82400,0
20231115,104000,36045800,82400,82400,82400,82400,0
20231115,103900,36045800,82400,82400,82400,82400,0
20231115,103800,36045800,82400,82400,82400,82400,0
20231115,103700,36045800,82400,82400,82400,82400,0
20231115,103600,36045800,82400,82400,82400,82400,1
20231115,103500,35963400,82500,82500,82500,82500,0
20231115,103400,35963400,82500,82500,82500,82500,0
20231115,103300,35963400,82500,82500,82500,82500,0
20231115,103200,35963400,82500,82500,82500,82500,0
20231115,103100,35963400,82500,82500,82500,82500,0
20231115,103000,35963400,82500,82500,82500,82500,0
20231115,102900,35963400,82500,82500,82500,82500,0
20231115,102800,35963400,82500,82500,82500,82500,0
20231115,102700,35963400,82500,82500,82500,82500,0
20231115,102600,35963400,82500,81800,82500,81700,26
20231115,102500,33836500,82500,82000,82500,81600,74
20231115,102400,27787900,82700,82700,82700,82700,0
20231115,102300,27787900,82700,82700,82700,82700,0
20231115,102200,27787900,82700,82700,82700,82700,0
20231115,102100,27787900,82700,82700,82700,82700,0
20231115,102000,27787900,82700,82700,82700,82700,0
20231115,101900,27787900,82700,82700,82700,82700,0
20231115,101800,27787900,82700,82700,82700,82700,0
20231115,101700,27787900,82700,82700,82700,82700,0
20231115,101600,27787900,82700,82700,82700,82700,0
20231115,101500,27787900,82700,82700,82700,82700,0
20231115,101400,27787900,82700,82700,82700,82700,0
20231115,101300,27787900,82700,82700,82700,82700,0
20231115,101200,27787900,82700,82700,82700,82700,0
20231115,101100,27787900,82700,82700,82700,82700,0
20231115,101000,27787900,82700,82200,82700,82200,63
20231115,100900,22608800,82200,82200,82200,82200,0
20231115,100800,22608800,82200,82200,82200,82200,0
20231115,100700,22608800,82200,82200,82200,82200,0
20231115,100600,22608800,82200,82200,82200,82200,0
20231115,100500,22608800,82200,82200,82200,82200,0
20231115,100400,22608800,82200,82200,82200,82200,0
20231115,100300,22608800,82200,82200,82200,82200,0
20231115,100200,22608800,82200,82200,82200,82200,0
20231115,100100,22608800,82200,82200,82200,82200,0
20231115,100000,22608800,82200,82200,82200,82200,0
20231115,095900,22608800,82200,82200,82200,82200,1
20231115,095800,22526600,81900,81900,81900,81900,5
20231115,095700,22117100,82000,82100,82100,82000,28
20231115,095600,19821000,82200,82300,82300,82200,104
20231115,095500,11267200,82700,82700,82700,82700,0
20231115,095400,11267200,82700,82700,82700,82700,0
20231115,095300,11267200,82700,82700,82700,82700,0
20231115,095200,11267200,82700,82700,82700,82700,0
20231115,095100,11267200,82700,82700,82700,82700,0
20231115,095000,11267200,82700,82700,82700,82700,0
20231115,094900,11267200,82700,82700,82700,82700,0
20231115,094800,11267200,82700,82700,82700,82700,0
20231115,094700,11267200,82700,82700,82700,82700,0
20231115,094600,11267200,82700,82700,82700,82700,0
20231115,094500,11267200,82700,82700,82700,82700,0
20231115,094400,11267200,82700,82700,82700,82700,1
20231115,094300,11184500,82700,82700,82700,82700,0
20231115,094200,11184500,82700,82700,82700,82700,0
20231115,094100,11184500,82700,82700,82700,82700,0
20231115,094000,11184500,82700,82700,82700,82700,0
20231115,093900,11184500,82700,82700,82700,82700,0
20231115,093800,11184500,82700,82700,82700,82700,1
20231115,093700,11101800,82500,82500,82500,82500,16
20231115,093600,9781800,82500,82500,82500,82500,0
20231115,093500,9781800,82500,82500,82500,82500,0
20231115,093400,9781800,82500,82500,82500,82500,0
20231115,093300,9781800,82500,82500,82500,82500,0
20231115,093200,9781800,82500,82500,82500,82500,0
20231115,093100,9781800,82500,82600,82700,82500,28
20231115,093000,7466500,82500,82600,82600,82500,15
20231115,092900,6228900,82700,82700,82700,82700,11
20231115,092800,5319200,83400,83400,83400,83400,1
20231115,092700,5235800,82700,82700,82700,82700,15
20231115,092600,3995300,83400,83400,83400,83400,0
20231115,092500,3995300,83400,83400,83400,83400,0
20231115,092400,3995300,83400,83400,83400,83400,1
20231115,092300,3911900,82800,82800,82800,82800,6
20231115,092200,3415100,83400,83400,83400,83400,6
20231115,092100,2914700,83400,83400,83400,83400,0
20231115,092000,2914700,83400,83400,83400,83400,0
20231115,091900,2914700,83400,83400,83400,83400,0
20231115,091800,2914700,83400,83400,83400,83400,0
20231115,091700,2914700,83400,83400,83400,83400,1
20231115,091600,2831300,82600,82600,82600,82600,1
20231115,091500,2748700,83400,83400,83400,83400,0
20231115,091400,2748700,83400,83400,83400,83400,0
20231115,091300,2748700,83400,83300,83400,83300,7
20231115,091200,2165500,82500,82500,82500,82500,1
20231115,091100,2083000,83300,83300,83300,83300,0
20231115,091000,2083000,83300,83300,83300,83300,0
20231115,090900,2083000,83300,83300,83300,83300,1
20231115,090800,1999700,82400,82400,82400,82400,3
20231115,090700,1752500,83500,83500,83500,83500,0
20231115,090600,1752500,83500,83500,83500,83500,1
20231115,090500,1669000,83300,83300,83300,83300,1
20231115,090400,1585700,83600,83600,83600,83600,0
20231115,090300,1585700,83600,83600,83600,83600,0
20231115,090200,1585700,83600,83600,83600,83600,1
20231115,090100,1502100,82400,83700,83700,82400,2
20231115,090000,1336000,83500,83500,83500,83500,16