KissMeData/036190/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191700,58743200,26200,26200,26200,26200,164
20231113,191600,58743200,26200,26200,26200,26200,0
20231113,191500,58743200,26200,26200,26200,26200,0
20231113,191400,58743200,26200,26200,26200,26200,0
20231113,191300,58743200,26200,26200,26200,26200,0
20231113,191200,58743200,26200,26200,26200,26200,0
20231113,191100,58743200,26200,26200,26200,26200,0
20231113,191000,58743200,26200,26200,26200,26200,0
20231113,190900,58743200,26200,26200,26200,26200,0
20231113,190800,58743200,26200,26200,26200,26200,0
20231113,190700,58743200,26200,26200,26200,26200,0
20231113,190600,58743200,26200,26200,26200,26200,0
20231113,190500,58743200,26200,26200,26200,26200,0
20231113,190400,58743200,26200,26200,26200,26200,0
20231113,190300,58743200,26200,26200,26200,26200,0
20231113,190200,58743200,26200,26200,26200,26200,0
20231113,190100,58743200,26200,26200,26200,26200,0
20231113,190000,58743200,26200,26200,26200,26200,0
20231113,185900,58743200,26200,26200,26200,26200,0
20231113,185800,58743200,26200,26200,26200,26200,0
20231113,185700,58743200,26200,26200,26200,26200,0
20231113,185600,58743200,26200,26200,26200,26200,0
20231113,185500,58743200,26200,26200,26200,26200,0
20231113,185400,58743200,26200,26200,26200,26200,0
20231113,185300,58743200,26200,26200,26200,26200,0
20231113,185200,58743200,26200,26200,26200,26200,0
20231113,185100,58743200,26200,26200,26200,26200,0
20231113,185000,58743200,26200,26200,26200,26200,0
20231113,184900,58743200,26200,26200,26200,26200,0
20231113,184800,58743200,26200,26200,26200,26200,0
20231113,184700,58743200,26200,26200,26200,26200,164
20231113,184600,58743200,26200,26200,26200,26200,0
20231113,184500,58743200,26200,26200,26200,26200,0
20231113,184400,58743200,26200,26200,26200,26200,0
20231113,184300,58743200,26200,26200,26200,26200,0
20231113,184200,58743200,26200,26200,26200,26200,0
20231113,184100,58743200,26200,26200,26200,26200,0
20231113,184000,58743200,26200,26200,26200,26200,0
20231113,183900,58743200,26200,26200,26200,26200,0
20231113,183800,58743200,26200,26200,26200,26200,0
20231113,183700,58743200,26200,26200,26200,26200,0
20231113,183600,58743200,26200,26200,26200,26200,0
20231113,183500,58743200,26200,26200,26200,26200,0
20231113,183400,58743200,26200,26200,26200,26200,0
20231113,183300,58743200,26200,26200,26200,26200,0
20231113,183200,58743200,26200,26200,26200,26200,0
20231113,183100,58743200,26200,26200,26200,26200,0
20231113,183000,58743200,26200,26200,26200,26200,0
20231113,182900,58743200,26200,26200,26200,26200,0
20231113,182800,58743200,26200,26200,26200,26200,0
20231113,182700,58743200,26200,26200,26200,26200,0
20231113,182600,58743200,26200,26200,26200,26200,0
20231113,182500,58743200,26200,26200,26200,26200,0
20231113,182400,58743200,26200,26200,26200,26200,0
20231113,182300,58743200,26200,26200,26200,26200,0
20231113,182200,58743200,26200,26200,26200,26200,0
20231113,182100,58743200,26200,26200,26200,26200,0
20231113,182000,58743200,26200,26200,26200,26200,0
20231113,181900,58743200,26200,26200,26200,26200,0
20231113,181800,58743200,26200,26200,26200,26200,0
20231113,181700,58743200,26200,26200,26200,26200,164
20231113,181600,58743200,26200,26200,26200,26200,0
20231113,181500,58743200,26200,26200,26200,26200,0
20231113,181400,58743200,26200,26200,26200,26200,0
20231113,181300,58743200,26200,26200,26200,26200,0
20231113,181200,58743200,26200,26200,26200,26200,0
20231113,181100,58743200,26200,26200,26200,26200,0
20231113,181000,58743200,26200,26200,26200,26200,0
20231113,180900,58743200,26200,26200,26200,26200,0
20231113,180800,58743200,26200,26200,26200,26200,0
20231113,180700,58743200,26200,26200,26200,26200,0
20231113,180600,58743200,26200,26200,26200,26200,0
20231113,180500,58743200,26200,26200,26200,26200,0
20231113,180400,58743200,26200,26200,26200,26200,0
20231113,180300,58743200,26200,26200,26200,26200,0
20231113,180200,58743200,26200,26200,26200,26200,0
20231113,180100,58743200,26200,26200,26200,26200,0
20231113,180000,58743200,26200,26200,26200,26200,0
20231113,175900,58743200,26200,26200,26200,26200,0
20231113,175800,58743200,26200,26200,26200,26200,0
20231113,175700,58743200,26200,26200,26200,26200,0
20231113,175600,58743200,26200,26200,26200,26200,0
20231113,175500,58743200,26200,26200,26200,26200,0
20231113,175400,58743200,26200,26200,26200,26200,0
20231113,175300,58743200,26200,26200,26200,26200,0
20231113,175200,58743200,26200,26200,26200,26200,0
20231113,175100,58743200,26200,26200,26200,26200,0
20231113,175000,58743200,26200,26200,26200,26200,0
20231113,174900,58743200,26200,26200,26200,26200,0
20231113,174800,58743200,26200,26200,26200,26200,0
20231113,174700,58743200,26200,26200,26200,26200,164
20231113,174600,58743200,26200,26200,26200,26200,0
20231113,174500,58743200,26200,26200,26200,26200,0
20231113,174400,58743200,26200,26200,26200,26200,0
20231113,174300,58743200,26200,26200,26200,26200,0
20231113,174200,58743200,26200,26200,26200,26200,0
20231113,174100,58743200,26200,26200,26200,26200,0
20231113,174000,58743200,26200,26200,26200,26200,0
20231113,173900,58743200,26200,26200,26200,26200,0
20231113,173800,58743200,26200,26200,26200,26200,0
20231113,173700,58743200,26200,26200,26200,26200,0
20231113,173600,58743200,26200,26200,26200,26200,0
20231113,173500,58743200,26200,26200,26200,26200,0
20231113,173400,58743200,26200,26200,26200,26200,0
20231113,173300,58743200,26200,26200,26200,26200,0
20231113,173200,58743200,26200,26200,26200,26200,0
20231113,173100,58743200,26200,26200,26200,26200,0
20231113,173000,58743200,26200,26200,26200,26200,0
20231113,172900,58743200,26200,26200,26200,26200,0
20231113,172800,58743200,26200,26200,26200,26200,0
20231113,172700,58743200,26200,26200,26200,26200,0
20231113,172600,58743200,26200,26200,26200,26200,0
20231113,172500,58743200,26200,26200,26200,26200,0
20231113,172400,58743200,26200,26200,26200,26200,0
20231113,172300,58743200,26200,26200,26200,26200,0
20231113,172200,58743200,26200,26200,26200,26200,0
20231113,172100,58743200,26200,26200,26200,26200,0
20231113,172000,58743200,26200,26200,26200,26200,0
20231113,171900,58743200,26200,26200,26200,26200,0
20231113,171800,58743200,26200,26200,26200,26200,0
20231113,171700,58743200,26200,26200,26200,26200,164
20231113,171600,58743200,26200,26200,26200,26200,0
20231113,171500,58743200,26200,26200,26200,26200,0
20231113,171400,58743200,26200,26200,26200,26200,0
20231113,171300,58743200,26200,26200,26200,26200,0
20231113,171200,58743200,26200,26200,26200,26200,0
20231113,171100,58743200,26200,26200,26200,26200,0
20231113,171000,58743200,26200,26200,26200,26200,0
20231113,170900,58743200,26200,26200,26200,26200,0
20231113,170800,58743200,26200,26200,26200,26200,0
20231113,170700,58743200,26200,26200,26200,26200,0
20231113,170600,58743200,26200,26200,26200,26200,0
20231113,170500,58743200,26200,26200,26200,26200,0
20231113,170400,58743200,26200,26200,26200,26200,0
20231113,170300,58743200,26200,26200,26200,26200,0
20231113,170200,58743200,26200,26200,26200,26200,0
20231113,170100,58743200,26200,26200,26200,26200,0
20231113,170000,58743200,26200,26200,26200,26200,0
20231113,165900,58743200,26200,26200,26200,26200,0
20231113,165800,58743200,26200,26200,26200,26200,0
20231113,165700,58743200,26200,26200,26200,26200,0
20231113,165600,58743200,26200,26200,26200,26200,0
20231113,165500,58743200,26200,26200,26200,26200,0
20231113,165400,58743200,26200,26200,26200,26200,0
20231113,165300,58743200,26200,26200,26200,26200,0
20231113,165200,58743200,26200,26200,26200,26200,0
20231113,165100,58743200,26200,26200,26200,26200,0
20231113,165000,58743200,26200,26200,26200,26200,0
20231113,164900,58743200,26200,26200,26200,26200,0
20231113,164800,58743200,26200,26200,26200,26200,0
20231113,164700,58743200,26200,26200,26200,26200,164
20231113,164600,58743200,26200,26200,26200,26200,0
20231113,164500,58743200,26200,26200,26200,26200,0
20231113,164400,58743200,26200,26200,26200,26200,0
20231113,164300,58743200,26200,26200,26200,26200,0
20231113,164200,58743200,26200,26200,26200,26200,0
20231113,164100,58743200,26200,26200,26200,26200,0
20231113,164000,58743200,26200,26200,26200,26200,0
20231113,163900,58743200,26200,26200,26200,26200,0
20231113,163800,58743200,26200,26200,26200,26200,0
20231113,163700,58743200,26200,26200,26200,26200,0
20231113,163600,58743200,26200,26200,26200,26200,0
20231113,163500,58743200,26200,26200,26200,26200,0
20231113,163400,58743200,26200,26200,26200,26200,0
20231113,163300,58743200,26200,26200,26200,26200,0
20231113,163200,58743200,26200,26200,26200,26200,0
20231113,163100,58743200,26200,26200,26200,26200,0
20231113,163000,58743200,26200,26200,26200,26200,0
20231113,162900,58743200,26200,26200,26200,26200,0
20231113,162800,58743200,26200,26200,26200,26200,0
20231113,162700,58743200,26200,26200,26200,26200,0
20231113,162600,58743200,26200,26200,26200,26200,0
20231113,162500,58743200,26200,26200,26200,26200,0
20231113,162400,58743200,26200,26200,26200,26200,0
20231113,162300,58743200,26200,26200,26200,26200,0
20231113,162200,58743200,26200,26200,26200,26200,0
20231113,162100,58743200,26200,26200,26200,26200,0
20231113,162000,58743200,26200,26200,26200,26200,0
20231113,161900,58743200,26200,26200,26200,26200,0
20231113,161800,58743200,26200,26200,26200,26200,0
20231113,161700,58743200,26200,26200,26200,26200,164
20231113,161600,58743200,26200,26200,26200,26200,0
20231113,161500,58743200,26200,26200,26200,26200,0
20231113,161400,58743200,26200,26200,26200,26200,0
20231113,161300,58743200,26200,26200,26200,26200,0
20231113,161200,58743200,26200,26200,26200,26200,0
20231113,161100,58743200,26200,26200,26200,26200,0
20231113,161000,58743200,26200,26200,26200,26200,0
20231113,160900,58743200,26200,26200,26200,26200,0
20231113,160800,58743200,26200,26200,26200,26200,0
20231113,160700,58743200,26200,26200,26200,26200,0
20231113,160600,58743200,26200,26200,26200,26200,0
20231113,160500,58743200,26200,26200,26200,26200,0
20231113,160400,58743200,26200,26200,26200,26200,0
20231113,160300,58743200,26200,26200,26200,26200,0
20231113,160200,58743200,26200,26200,26200,26200,0
20231113,160100,58743200,26200,26200,26200,26200,0
20231113,160000,58743200,26200,26200,26200,26200,0
20231113,155900,58743200,26200,26200,26200,26200,0
20231113,155800,58743200,26200,26200,26200,26200,0
20231113,155700,58743200,26200,26200,26200,26200,0
20231113,155600,58743200,26200,26200,26200,26200,0
20231113,155500,58743200,26200,26200,26200,26200,0
20231113,155400,58743200,26200,26200,26200,26200,0
20231113,155300,58743200,26200,26200,26200,26200,0
20231113,155200,58743200,26200,26200,26200,26200,0
20231113,155100,58743200,26200,26200,26200,26200,0
20231113,155000,58743200,26200,26200,26200,26200,0
20231113,154900,58743200,26200,26200,26200,26200,0
20231113,154800,58743200,26200,26200,26200,26200,0
20231113,154700,58743200,26200,26200,26200,26200,164
20231113,154600,58743200,26200,26200,26200,26200,0
20231113,154500,58743200,26200,26200,26200,26200,0
20231113,154400,58743200,26200,26200,26200,26200,0
20231113,154300,58743200,26200,26200,26200,26200,0
20231113,154200,58743200,26200,26200,26200,26200,0
20231113,154100,58743200,26200,26200,26200,26200,0
20231113,154000,58743200,26200,26200,26200,26200,0
20231113,153900,58743200,26200,26200,26200,26200,0
20231113,153800,58743200,26200,26200,26200,26200,0
20231113,153700,58743200,26200,26200,26200,26200,0
20231113,153600,58743200,26200,26200,26200,26200,0
20231113,153500,58743200,26200,26200,26200,26200,0
20231113,153400,58743200,26200,26200,26200,26200,0
20231113,153300,58743200,26200,26200,26200,26200,0
20231113,153200,58743200,26200,26200,26200,26200,0
20231113,153100,58743200,26200,26200,26200,26200,0
20231113,153000,58743200,26200,26200,26200,26200,164
20231113,152900,54446400,26200,26200,26200,26200,0
20231113,152800,54446400,26200,26200,26200,26200,0
20231113,152700,54446400,26200,26200,26200,26200,0
20231113,152600,54446400,26200,26200,26200,26200,0
20231113,152500,54446400,26200,26200,26200,26200,0
20231113,152400,54446400,26200,26200,26200,26200,0
20231113,152300,54446400,26200,26200,26200,26200,0
20231113,152200,54446400,26200,26200,26200,26200,0
20231113,152100,54446400,26200,26200,26200,26200,0
20231113,152000,54446400,26200,26200,26200,26200,0
20231113,151900,54446400,26200,26200,26200,26200,29
20231113,151800,53686600,26200,26200,26200,26200,10
20231113,151700,53424600,26100,26100,26100,26100,6
20231113,151600,53268000,26100,26100,26100,26100,0
20231113,151500,53268000,26100,26100,26100,26100,0
20231113,151400,53268000,26100,26100,26100,26100,0
20231113,151300,53268000,26100,26100,26100,26100,0
20231113,151200,53268000,26100,26100,26100,26100,0
20231113,151100,53268000,26100,26100,26100,26100,0
20231113,151000,53268000,26100,26100,26100,26100,1
20231113,150900,53241900,26100,26100,26100,26100,1
20231113,150800,53215800,26050,26050,26050,26050,6
20231113,150700,53059500,26050,26050,26050,26050,1
20231113,150600,53033450,26050,26050,26050,26050,15
20231113,150500,52642700,26200,26200,26200,26200,0
20231113,150400,52642700,26200,26200,26200,26200,0
20231113,150300,52642700,26200,26200,26200,26200,0
20231113,150200,52642700,26200,26200,26200,26200,0
20231113,150100,52642700,26200,26200,26200,26200,1
20231113,150000,52616500,26050,26050,26050,26050,14
20231113,145900,52251800,26000,26000,26000,26000,0
20231113,145800,52251800,26000,26000,26000,26000,14
20231113,145700,51887800,26000,26000,26000,26000,3
20231113,145600,51809800,26000,26000,26000,26000,14
20231113,145500,51445800,26000,26000,26000,26000,2
20231113,145400,51393800,26050,26050,26050,26050,1
20231113,145300,51367750,26000,26000,26000,26000,7
20231113,145200,51185750,26000,26000,26000,26000,7
20231113,145100,51003750,26000,26000,26000,26000,17
20231113,145000,50561750,26050,26050,26050,26050,0
20231113,144900,50561750,26050,26000,26050,26000,6
20231113,144800,50405700,26000,26000,26000,26000,7
20231113,144700,50223700,26000,26000,26000,26000,15
20231113,144600,49833700,26050,26050,26050,26050,1
20231113,144500,49807650,26050,26000,26050,26000,6
20231113,144400,49651600,26000,26000,26000,26000,8
20231113,144300,49443600,26000,26050,26050,26000,13
20231113,144200,49105550,26000,26000,26000,26000,0
20231113,144100,49105550,26000,26050,26050,26000,11
20231113,144000,48819400,26050,26050,26050,26050,6
20231113,143900,48663100,26050,26050,26050,26050,9
20231113,143800,48428650,26050,26000,26050,26000,5
20231113,143700,48298500,26000,26000,26000,26000,10
20231113,143600,48038500,26000,26000,26000,26000,6
20231113,143500,47882500,26000,26000,26000,26000,6
20231113,143400,47726500,26000,26000,26000,26000,11
20231113,143300,47440500,26000,26000,26000,26000,0
20231113,143200,47440500,26000,26000,26000,26000,13
20231113,143100,47102500,26000,26050,26050,26000,3
20231113,143000,47024450,26050,26000,26050,26000,11
20231113,142900,46738400,26000,26050,26050,26000,4
20231113,142800,46634300,26050,26050,26050,26050,5
20231113,142700,46504050,26050,26050,26050,26050,10
20231113,142600,46243550,26000,26000,26000,26000,3
20231113,142500,46165550,26000,26050,26050,26000,13
20231113,142400,45827500,26000,26000,26000,26000,0
20231113,142300,45827500,26000,26000,26000,26000,13
20231113,142200,45489500,26050,26050,26050,26050,94
20231113,142100,43040800,26050,26000,26050,26000,25
20231113,142000,42389800,26000,26000,26000,26000,8
20231113,141900,42181800,26000,26000,26000,26000,6
20231113,141800,42025800,26000,26000,26000,26000,10
20231113,141700,41765800,26200,26200,26200,26200,1
20231113,141600,41739600,26000,26000,26000,26000,14
20231113,141500,41375600,26000,26000,26000,26000,2
20231113,141400,41323600,26000,26000,26000,26000,15
20231113,141300,40933600,26000,26000,26000,26000,2
20231113,141200,40881600,26100,26100,26100,26100,2
20231113,141100,40829400,26000,26000,26000,26000,12
20231113,141000,40517400,26000,26050,26050,26000,7
20231113,140900,40335150,26050,26050,26050,26050,7
20231113,140800,40152800,26050,26050,26050,26050,11
20231113,140700,39866250,26150,26150,26150,26100,8
20231113,140600,39657200,26050,26100,26100,26050,4
20231113,140500,39552900,26000,26000,26000,26000,10
20231113,140400,39292900,26000,26000,26000,26000,6
20231113,140300,39136900,26000,26000,26050,26000,7
20231113,140200,38954850,26000,26000,26000,26000,10
20231113,140100,38694850,26000,26000,26000,26000,4
20231113,140000,38590850,26000,26000,26000,26000,8
20231113,135900,38382850,26050,26050,26050,26050,21
20231113,135800,37835800,26050,26050,26050,26050,10
20231113,135700,37575300,26050,26050,26050,26050,4
20231113,135600,37471100,26050,26050,26050,26050,10
20231113,135500,37210600,26050,26050,26050,26050,4
20231113,135400,37106400,26050,26050,26050,26050,10
20231113,135300,36845900,26050,26050,26050,26050,4
20231113,135200,36741700,26050,26050,26050,26050,10
20231113,135100,36481200,26050,26050,26050,26050,0
20231113,135000,36481200,26050,26050,26050,26050,14
20231113,134900,36116500,26050,26050,26050,26050,3
20231113,134800,36038350,26050,26050,26050,26050,8
20231113,134700,35829950,26050,26050,26050,26050,6
20231113,134600,35673650,26050,26050,26050,26050,9
20231113,134500,35439200,26050,26050,26050,26050,7
20231113,134400,35256850,26050,26050,26050,26050,6
20231113,134300,35100550,26050,26050,26050,26050,8
20231113,134200,34892150,26050,26050,26050,26050,5
20231113,134100,34761900,26050,26100,26100,26050,10
20231113,134000,34501000,26100,26100,26100,26100,4
20231113,133900,34396600,26100,26100,26100,26100,8
20231113,133800,34187800,26100,26150,26150,26100,6
20231113,133700,34031000,26200,26200,26200,26200,7
20231113,133600,33847600,26200,26200,26200,26200,5
20231113,133500,33716600,26250,26250,26250,26250,7
20231113,133400,33532850,26250,26250,26250,26250,3
20231113,133300,33454100,26250,26250,26250,26250,0
20231113,133200,33454100,26250,26250,26250,26250,0
20231113,133100,33454100,26250,26250,26250,26250,1
20231113,133000,33427850,26300,26300,26300,26300,0
20231113,132900,33427850,26300,26300,26300,26300,0
20231113,132800,33427850,26300,26300,26300,26300,1
20231113,132700,33401550,26150,26150,26150,26150,0
20231113,132600,33401550,26150,26150,26150,26150,0
20231113,132500,33401550,26150,26150,26150,26150,0
20231113,132400,33401550,26150,26150,26150,26150,0
20231113,132300,33401550,26150,26150,26150,26150,0
20231113,132200,33401550,26150,26150,26150,26150,0
20231113,132100,33401550,26150,26150,26150,26150,0
20231113,132000,33401550,26150,26150,26150,26150,0
20231113,131900,33401550,26150,26150,26150,26150,0
20231113,131800,33401550,26150,26150,26150,26150,0
20231113,131700,33401550,26150,26150,26150,26150,0
20231113,131600,33401550,26150,26150,26150,26150,0
20231113,131500,33401550,26150,26150,26150,26150,0
20231113,131400,33401550,26150,26150,26150,26150,0
20231113,131300,33401550,26150,26150,26150,26150,0
20231113,131200,33401550,26150,26150,26150,26150,0
20231113,131100,33401550,26150,26150,26150,26150,0
20231113,131000,33401550,26150,26150,26150,26150,0
20231113,130900,33401550,26150,26150,26150,26150,0
20231113,130800,33401550,26150,26150,26150,26150,0
20231113,130700,33401550,26150,26150,26150,26150,0
20231113,130600,33401550,26150,26150,26150,26150,0
20231113,130500,33401550,26150,26150,26150,26150,0
20231113,130400,33401550,26150,26150,26150,26150,0
20231113,130300,33401550,26150,26150,26150,26150,0
20231113,130200,33401550,26150,26150,26150,26150,0
20231113,130100,33401550,26150,26150,26150,26150,0
20231113,130000,33401550,26150,26150,26150,26150,0
20231113,125900,33401550,26150,26150,26150,26150,0
20231113,125800,33401550,26150,26150,26150,26150,0
20231113,125700,33401550,26150,26150,26150,26150,0
20231113,125600,33401550,26150,26150,26150,26150,0
20231113,125500,33401550,26150,26150,26150,26150,0
20231113,125400,33401550,26150,26150,26150,26150,0
20231113,125300,33401550,26150,26150,26150,26150,0
20231113,125200,33401550,26150,26150,26150,26150,0
20231113,125100,33401550,26150,26150,26150,26150,0
20231113,125000,33401550,26150,26150,26150,26150,0
20231113,124900,33401550,26150,26150,26150,26150,0
20231113,124800,33401550,26150,26150,26150,26150,0
20231113,124700,33401550,26150,26150,26150,26150,0
20231113,124600,33401550,26150,26150,26150,26150,0
20231113,124500,33401550,26150,26150,26150,26150,0
20231113,124400,33401550,26150,26150,26150,26150,0
20231113,124300,33401550,26150,26150,26150,26150,0
20231113,124200,33401550,26150,26150,26150,26150,0
20231113,124100,33401550,26150,26150,26150,26150,0
20231113,124000,33401550,26150,26150,26150,26150,0
20231113,123900,33401550,26150,26150,26150,26150,0
20231113,123800,33401550,26150,26150,26150,26150,0
20231113,123700,33401550,26150,26150,26150,26150,0
20231113,123600,33401550,26150,26150,26150,26150,20
20231113,123500,32878550,26150,26150,26150,26150,0
20231113,123400,32878550,26150,26150,26150,26150,5
20231113,123300,32747800,26150,26150,26150,26150,5
20231113,123200,32617050,26100,26100,26100,26100,0
20231113,123100,32617050,26100,26100,26100,26100,0
20231113,123000,32617050,26100,26100,26100,26100,0
20231113,122900,32617050,26100,26100,26100,26100,0
20231113,122800,32617050,26100,26100,26100,26100,0
20231113,122700,32617050,26100,26100,26100,26100,0
20231113,122600,32617050,26100,26100,26100,26100,0
20231113,122500,32617050,26100,26100,26100,26100,0
20231113,122400,32617050,26100,26100,26100,26100,0
20231113,122300,32617050,26100,26100,26100,26100,0
20231113,122200,32617050,26100,26100,26100,26100,0
20231113,122100,32617050,26100,26100,26100,26100,0
20231113,122000,32617050,26100,26100,26100,26100,0
20231113,121900,32617050,26100,26100,26100,26100,4
20231113,121800,32512650,26050,26050,26050,26050,0
20231113,121700,32512650,26050,26050,26050,26050,0
20231113,121600,32512650,26050,26050,26050,26050,0
20231113,121500,32512650,26050,26050,26050,26050,0
20231113,121400,32512650,26050,26050,26050,26050,0
20231113,121300,32512650,26050,26050,26050,26050,0
20231113,121200,32512650,26050,26050,26050,26050,0
20231113,121100,32512650,26050,26050,26050,26050,0
20231113,121000,32512650,26050,26050,26050,26050,0
20231113,120900,32512650,26050,26050,26050,26050,0
20231113,120800,32512650,26050,26050,26050,26050,0
20231113,120700,32512650,26050,26050,26050,26050,0
20231113,120600,32512650,26050,26050,26050,26050,0
20231113,120500,32512650,26050,26050,26050,26050,0
20231113,120400,32512650,26050,26050,26050,26050,0
20231113,120300,32512650,26050,26050,26050,26050,0
20231113,120200,32512650,26050,26050,26050,26050,0
20231113,120100,32512650,26050,26050,26050,26050,0
20231113,120000,32512650,26050,26050,26050,26050,0
20231113,115900,32512650,26050,26050,26050,26050,0
20231113,115800,32512650,26050,26050,26050,26050,0
20231113,115700,32512650,26050,26050,26050,26050,0
20231113,115600,32512650,26050,26050,26050,26050,0
20231113,115500,32512650,26050,26050,26050,26050,5
20231113,115400,32382400,26150,26150,26150,26150,0
20231113,115300,32382400,26150,26150,26150,26150,0
20231113,115200,32382400,26150,26150,26150,26150,0
20231113,115100,32382400,26150,26150,26150,26150,0
20231113,115000,32382400,26150,26150,26150,26150,0
20231113,114900,32382400,26150,26150,26150,26150,1
20231113,114800,32356250,26150,26150,26150,26150,0
20231113,114700,32356250,26150,26150,26150,26150,0
20231113,114600,32356250,26150,26150,26150,26150,0
20231113,114500,32356250,26150,26150,26150,26150,0
20231113,114400,32356250,26150,26150,26150,26150,0
20231113,114300,32356250,26150,26150,26150,26150,0
20231113,114200,32356250,26150,26150,26150,26150,0
20231113,114100,32356250,26150,26150,26150,26150,34
20231113,114000,31467150,26150,26150,26150,26150,0
20231113,113900,31467150,26150,26150,26150,26150,0
20231113,113800,31467150,26150,26150,26150,26150,0
20231113,113700,31467150,26150,26150,26150,26150,0
20231113,113600,31467150,26150,26150,26150,26150,0
20231113,113500,31467150,26150,26150,26150,26150,0
20231113,113400,31467150,26150,26150,26150,26150,0
20231113,113300,31467150,26150,26150,26150,26150,0
20231113,113200,31467150,26150,26150,26150,26150,0
20231113,113100,31467150,26150,26150,26150,26150,0
20231113,113000,31467150,26150,26150,26150,26150,1
20231113,112900,31441000,26000,26000,26000,26000,0
20231113,112800,31441000,26000,26000,26000,26000,0
20231113,112700,31441000,26000,26000,26000,26000,0
20231113,112600,31441000,26000,26000,26000,26000,0
20231113,112500,31441000,26000,26000,26000,26000,0
20231113,112400,31441000,26000,26000,26000,26000,0
20231113,112300,31441000,26000,26000,26000,26000,0
20231113,112200,31441000,26000,26000,26000,26000,0
20231113,112100,31441000,26000,26000,26000,26000,0
20231113,112000,31441000,26000,26000,26000,26000,62
20231113,111900,29829000,25950,25950,25950,25950,0
20231113,111800,29829000,25950,25950,25950,25950,0
20231113,111700,29829000,25950,26000,26000,25950,19
20231113,111600,29335900,26000,26000,26000,26000,205
20231113,111500,24005900,26000,26100,26100,26000,120
20231113,111400,20878350,26150,26150,26150,26150,113
20231113,111300,17923400,26200,26200,26200,26200,0
20231113,111200,17923400,26200,26200,26200,26200,0
20231113,111100,17923400,26200,26200,26200,26200,110
20231113,111000,15041400,26250,26250,26250,26250,0
20231113,110900,15041400,26250,26250,26250,26250,0
20231113,110800,15041400,26250,26250,26250,26250,0
20231113,110700,15041400,26250,26250,26250,26250,82
20231113,110600,12888900,26250,26250,26250,26250,23
20231113,110500,12285150,26300,26300,26300,26300,0
20231113,110400,12285150,26300,26300,26300,26300,4
20231113,110300,12179950,26350,26350,26350,26350,0
20231113,110200,12179950,26350,26350,26350,26350,0
20231113,110100,12179950,26350,26350,26350,26350,0
20231113,110000,12179950,26350,26350,26350,26350,0
20231113,105900,12179950,26350,26350,26350,26350,1
20231113,105800,12153600,26350,26350,26350,26350,0
20231113,105700,12153600,26350,26350,26350,26350,0
20231113,105600,12153600,26350,26350,26350,26350,0
20231113,105500,12153600,26350,26350,26350,26350,4
20231113,105400,12048200,26350,26350,26350,26350,0
20231113,105300,12048200,26350,26350,26350,26350,0
20231113,105200,12048200,26350,26350,26350,26350,1
20231113,105100,12021850,26350,26350,26350,26350,10
20231113,105000,11758350,26350,26350,26350,26350,0
20231113,104900,11758350,26350,26350,26350,26350,2
20231113,104800,11705650,26250,26250,26250,26250,0
20231113,104700,11705650,26250,26250,26250,26250,0
20231113,104600,11705650,26250,26250,26250,26250,0
20231113,104500,11705650,26250,26250,26250,26250,0
20231113,104400,11705650,26250,26250,26250,26250,0
20231113,104300,11705650,26250,26350,26350,26250,24
20231113,104200,11074050,26300,26300,26300,26300,0
20231113,104100,11074050,26300,26300,26300,26300,0
20231113,104000,11074050,26300,26300,26300,26300,0
20231113,103900,11074050,26300,26300,26300,26300,0
20231113,103800,11074050,26300,26300,26300,26300,0
20231113,103700,11074050,26300,26300,26300,26300,99
20231113,103600,8470350,26300,26300,26300,26300,0
20231113,103500,8470350,26300,26300,26300,26300,0
20231113,103400,8470350,26300,26300,26300,26300,0
20231113,103300,8470350,26300,26300,26300,26300,0
20231113,103200,8470350,26300,26300,26300,26300,0
20231113,103100,8470350,26300,26300,26300,26300,0
20231113,103000,8470350,26300,26300,26300,26300,0
20231113,102900,8470350,26300,26300,26300,26300,0
20231113,102800,8470350,26300,26300,26300,26300,0
20231113,102700,8470350,26300,26300,26300,26300,0
20231113,102600,8470350,26300,26300,26300,26300,0
20231113,102500,8470350,26300,26300,26300,26300,0
20231113,102400,8470350,26300,26300,26300,26300,0
20231113,102300,8470350,26300,26300,26300,26300,0
20231113,102200,8470350,26300,26300,26300,26300,0
20231113,102100,8470350,26300,26300,26300,26300,0
20231113,102000,8470350,26300,26300,26300,26300,0
20231113,101900,8470350,26300,26300,26300,26300,0
20231113,101800,8470350,26300,26300,26300,26300,0
20231113,101700,8470350,26300,26300,26300,26300,0
20231113,101600,8470350,26300,26300,26300,26300,0
20231113,101500,8470350,26300,26300,26300,26300,0
20231113,101400,8470350,26300,26300,26300,26300,0
20231113,101300,8470350,26300,26300,26300,26300,0
20231113,101200,8470350,26300,26300,26300,26300,0
20231113,101100,8470350,26300,26300,26300,26300,0
20231113,101000,8470350,26300,26300,26300,26300,0
20231113,100900,8470350,26300,26300,26300,26300,0
20231113,100800,8470350,26300,26250,26300,26250,55
20231113,100700,7026300,26250,26250,26250,26250,0
20231113,100600,7026300,26250,26250,26250,26250,0
20231113,100500,7026300,26250,26250,26250,26250,0
20231113,100400,7026300,26250,26250,26250,26250,0
20231113,100300,7026300,26250,26250,26250,26250,0
20231113,100200,7026300,26250,26250,26250,26250,0
20231113,100100,7026300,26250,26250,26250,26250,1
20231113,100000,7000050,26250,26250,26250,26250,0
20231113,095900,7000050,26250,26250,26250,26250,0
20231113,095800,7000050,26250,26250,26250,26250,1
20231113,095700,6973800,26250,26250,26250,26250,0
20231113,095600,6973800,26250,26250,26250,26250,0
20231113,095500,6973800,26250,26250,26250,26250,0
20231113,095400,6973800,26250,26250,26250,26250,0
20231113,095300,6973800,26250,26250,26250,26250,0
20231113,095200,6973800,26250,26250,26250,26250,0
20231113,095100,6973800,26250,26250,26250,26250,1
20231113,095000,6947550,26250,26250,26250,26250,0
20231113,094900,6947550,26250,26250,26250,26250,0
20231113,094800,6947550,26250,26250,26250,26250,0
20231113,094700,6947550,26250,26250,26250,26250,0
20231113,094600,6947550,26250,26250,26250,26250,0
20231113,094500,6947550,26250,26250,26250,26250,0
20231113,094400,6947550,26250,26250,26250,26250,0
20231113,094300,6947550,26250,26250,26250,26250,1
20231113,094200,6921300,26250,26250,26250,26250,0
20231113,094100,6921300,26250,26250,26250,26250,0
20231113,094000,6921300,26250,26250,26250,26250,0
20231113,093900,6921300,26250,26250,26250,26250,1
20231113,093800,6895050,26200,26200,26200,26200,0
20231113,093700,6895050,26200,26200,26200,26200,0
20231113,093600,6895050,26200,26200,26200,26200,0
20231113,093500,6895050,26200,26200,26200,26200,0
20231113,093400,6895050,26200,26200,26200,26200,0
20231113,093300,6895050,26200,26200,26200,26200,0
20231113,093200,6895050,26200,26200,26200,26200,0
20231113,093100,6895050,26200,26200,26200,26200,0
20231113,093000,6895050,26200,26200,26200,26200,0
20231113,092900,6895050,26200,26200,26200,26200,0
20231113,092800,6895050,26200,26200,26200,26200,0
20231113,092700,6895050,26200,26300,26300,26200,18
20231113,092600,6423350,26250,26250,26250,26250,3
20231113,092500,6344600,26300,26300,26300,26300,0
20231113,092400,6344600,26300,26300,26300,26300,0
20231113,092300,6344600,26300,26300,26300,26300,0
20231113,092200,6344600,26300,26300,26300,26300,0
20231113,092100,6344600,26300,26300,26300,26300,0
20231113,092000,6344600,26300,26300,26300,26300,0
20231113,091900,6344600,26300,26300,26300,26300,0
20231113,091800,6344600,26300,26300,26300,26300,0
20231113,091700,6344600,26300,26300,26300,26300,0
20231113,091600,6344600,26300,26300,26300,26300,0
20231113,091500,6344600,26300,26300,26300,26300,0
20231113,091400,6344600,26300,26300,26300,26300,0
20231113,091300,6344600,26300,26300,26300,26300,0
20231113,091200,6344600,26300,26300,26300,26300,0
20231113,091100,6344600,26300,26300,26300,26300,1
20231113,091000,6318300,26300,26300,26300,26300,0
20231113,090900,6318300,26300,26300,26300,26300,44
20231113,090800,5161100,26300,26300,26300,26300,10
20231113,090700,4898100,26350,26350,26350,26350,1
20231113,090600,4871750,26300,26300,26300,26300,0
20231113,090500,4871750,26300,26300,26300,26300,0
20231113,090400,4871750,26300,26300,26300,26300,0
20231113,090300,4871750,26300,26300,26300,26300,39
20231113,090200,3846050,26300,26300,26300,26300,0
20231113,090100,3846050,26300,26350,26350,26300,122
20231113,090000,632400,26350,26350,26350,26350,24