KissMeData/036190/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191500,110191550,26550,26550,26550,26550,19
20231116,191400,110191550,26550,26550,26550,26550,0
20231116,191300,110191550,26550,26550,26550,26550,0
20231116,191200,110191550,26550,26550,26550,26550,0
20231116,191100,110191550,26550,26550,26550,26550,0
20231116,191000,110191550,26550,26550,26550,26550,0
20231116,190900,110191550,26550,26550,26550,26550,0
20231116,190800,110191550,26550,26550,26550,26550,0
20231116,190700,110191550,26550,26550,26550,26550,0
20231116,190600,110191550,26550,26550,26550,26550,0
20231116,190500,110191550,26550,26550,26550,26550,0
20231116,190400,110191550,26550,26550,26550,26550,0
20231116,190300,110191550,26550,26550,26550,26550,0
20231116,190200,110191550,26550,26550,26550,26550,0
20231116,190100,110191550,26550,26550,26550,26550,0
20231116,190000,110191550,26550,26550,26550,26550,0
20231116,185900,110191550,26550,26550,26550,26550,0
20231116,185800,110191550,26550,26550,26550,26550,0
20231116,185700,110191550,26550,26550,26550,26550,0
20231116,185600,110191550,26550,26550,26550,26550,0
20231116,185500,110191550,26550,26550,26550,26550,0
20231116,185400,110191550,26550,26550,26550,26550,0
20231116,185300,110191550,26550,26550,26550,26550,0
20231116,185200,110191550,26550,26550,26550,26550,0
20231116,185100,110191550,26550,26550,26550,26550,0
20231116,185000,110191550,26550,26550,26550,26550,0
20231116,184900,110191550,26550,26550,26550,26550,0
20231116,184800,110191550,26550,26550,26550,26550,0
20231116,184700,110191550,26550,26550,26550,26550,0
20231116,184600,110191550,26550,26550,26550,26550,0
20231116,184500,110191550,26550,26550,26550,26550,19
20231116,184400,110191550,26550,26550,26550,26550,0
20231116,184300,110191550,26550,26550,26550,26550,0
20231116,184200,110191550,26550,26550,26550,26550,0
20231116,184100,110191550,26550,26550,26550,26550,0
20231116,184000,110191550,26550,26550,26550,26550,0
20231116,183900,110191550,26550,26550,26550,26550,0
20231116,183800,110191550,26550,26550,26550,26550,0
20231116,183700,110191550,26550,26550,26550,26550,0
20231116,183600,110191550,26550,26550,26550,26550,0
20231116,183500,110191550,26550,26550,26550,26550,0
20231116,183400,110191550,26550,26550,26550,26550,0
20231116,183300,110191550,26550,26550,26550,26550,0
20231116,183200,110191550,26550,26550,26550,26550,0
20231116,183100,110191550,26550,26550,26550,26550,0
20231116,183000,110191550,26550,26550,26550,26550,0
20231116,182900,110191550,26550,26550,26550,26550,0
20231116,182800,110191550,26550,26550,26550,26550,0
20231116,182700,110191550,26550,26550,26550,26550,0
20231116,182600,110191550,26550,26550,26550,26550,0
20231116,182500,110191550,26550,26550,26550,26550,0
20231116,182400,110191550,26550,26550,26550,26550,0
20231116,182300,110191550,26550,26550,26550,26550,0
20231116,182200,110191550,26550,26550,26550,26550,0
20231116,182100,110191550,26550,26550,26550,26550,0
20231116,182000,110191550,26550,26550,26550,26550,0
20231116,181900,110191550,26550,26550,26550,26550,0
20231116,181800,110191550,26550,26550,26550,26550,0
20231116,181700,110191550,26550,26550,26550,26550,0
20231116,181600,110191550,26550,26550,26550,26550,0
20231116,181500,110191550,26550,26550,26550,26550,19
20231116,181400,110191550,26550,26550,26550,26550,0
20231116,181300,110191550,26550,26550,26550,26550,0
20231116,181200,110191550,26550,26550,26550,26550,0
20231116,181100,110191550,26550,26550,26550,26550,0
20231116,181000,110191550,26550,26550,26550,26550,0
20231116,180900,110191550,26550,26550,26550,26550,0
20231116,180800,110191550,26550,26550,26550,26550,0
20231116,180700,110191550,26550,26550,26550,26550,0
20231116,180600,110191550,26550,26550,26550,26550,0
20231116,180500,110191550,26550,26550,26550,26550,0
20231116,180400,110191550,26550,26550,26550,26550,0
20231116,180300,110191550,26550,26550,26550,26550,0
20231116,180200,110191550,26550,26550,26550,26550,0
20231116,180100,110191550,26550,26550,26550,26550,0
20231116,180000,110191550,26550,26550,26550,26550,0
20231116,175900,110191550,26550,26550,26550,26550,0
20231116,175800,110191550,26550,26550,26550,26550,0
20231116,175700,110191550,26550,26550,26550,26550,0
20231116,175600,110191550,26550,26550,26550,26550,0
20231116,175500,110191550,26550,26550,26550,26550,0
20231116,175400,110191550,26550,26550,26550,26550,0
20231116,175300,110191550,26550,26550,26550,26550,0
20231116,175200,110191550,26550,26550,26550,26550,0
20231116,175100,110191550,26550,26550,26550,26550,0
20231116,175000,110191550,26550,26550,26550,26550,0
20231116,174900,110191550,26550,26550,26550,26550,0
20231116,174800,110191550,26550,26550,26550,26550,0
20231116,174700,110191550,26550,26550,26550,26550,0
20231116,174600,110191550,26550,26550,26550,26550,0
20231116,174500,110191550,26550,26550,26550,26550,19
20231116,174400,110191550,26550,26550,26550,26550,0
20231116,174300,110191550,26550,26550,26550,26550,0
20231116,174200,110191550,26550,26550,26550,26550,0
20231116,174100,110191550,26550,26550,26550,26550,0
20231116,174000,110191550,26550,26550,26550,26550,0
20231116,173900,110191550,26550,26550,26550,26550,0
20231116,173800,110191550,26550,26550,26550,26550,0
20231116,173700,110191550,26550,26550,26550,26550,0
20231116,173600,110191550,26550,26550,26550,26550,0
20231116,173500,110191550,26550,26550,26550,26550,0
20231116,173400,110191550,26550,26550,26550,26550,0
20231116,173300,110191550,26550,26550,26550,26550,0
20231116,173200,110191550,26550,26550,26550,26550,0
20231116,173100,110191550,26550,26550,26550,26550,0
20231116,173000,110191550,26550,26550,26550,26550,0
20231116,172900,110191550,26550,26550,26550,26550,0
20231116,172800,110191550,26550,26550,26550,26550,0
20231116,172700,110191550,26550,26550,26550,26550,0
20231116,172600,110191550,26550,26550,26550,26550,0
20231116,172500,110191550,26550,26550,26550,26550,0
20231116,172400,110191550,26550,26550,26550,26550,0
20231116,172300,110191550,26550,26550,26550,26550,0
20231116,172200,110191550,26550,26550,26550,26550,0
20231116,172100,110191550,26550,26550,26550,26550,0
20231116,172000,110191550,26550,26550,26550,26550,0
20231116,171900,110191550,26550,26550,26550,26550,0
20231116,171800,110191550,26550,26550,26550,26550,0
20231116,171700,110191550,26550,26550,26550,26550,0
20231116,171600,110191550,26550,26550,26550,26550,0
20231116,171500,110191550,26550,26550,26550,26550,19
20231116,171400,110191550,26550,26550,26550,26550,0
20231116,171300,110191550,26550,26550,26550,26550,0
20231116,171200,110191550,26550,26550,26550,26550,0
20231116,171100,110191550,26550,26550,26550,26550,0
20231116,171000,110191550,26550,26550,26550,26550,0
20231116,170900,110191550,26550,26550,26550,26550,0
20231116,170800,110191550,26550,26550,26550,26550,0
20231116,170700,110191550,26550,26550,26550,26550,0
20231116,170600,110191550,26550,26550,26550,26550,0
20231116,170500,110191550,26550,26550,26550,26550,0
20231116,170400,110191550,26550,26550,26550,26550,0
20231116,170300,110191550,26550,26550,26550,26550,0
20231116,170200,110191550,26550,26550,26550,26550,0
20231116,170100,110191550,26550,26550,26550,26550,0
20231116,170000,110191550,26550,26550,26550,26550,0
20231116,165900,110191550,26550,26550,26550,26550,0
20231116,165800,110191550,26550,26550,26550,26550,0
20231116,165700,110191550,26550,26550,26550,26550,0
20231116,165600,110191550,26550,26550,26550,26550,0
20231116,165500,110191550,26550,26550,26550,26550,0
20231116,165400,110191550,26550,26550,26550,26550,0
20231116,165300,110191550,26550,26550,26550,26550,0
20231116,165200,110191550,26550,26550,26550,26550,0
20231116,165100,110191550,26550,26550,26550,26550,0
20231116,165000,110191550,26550,26550,26550,26550,0
20231116,164900,110191550,26550,26550,26550,26550,0
20231116,164800,110191550,26550,26550,26550,26550,0
20231116,164700,110191550,26550,26550,26550,26550,0
20231116,164600,110191550,26550,26550,26550,26550,0
20231116,164500,110191550,26550,26550,26550,26550,19
20231116,164400,110191550,26550,26550,26550,26550,0
20231116,164300,110191550,26550,26550,26550,26550,0
20231116,164200,110191550,26550,26550,26550,26550,0
20231116,164100,110191550,26550,26550,26550,26550,0
20231116,164000,110191550,26550,26550,26550,26550,0
20231116,163900,110191550,26550,26550,26550,26550,0
20231116,163800,110191550,26550,26550,26550,26550,0
20231116,163700,110191550,26550,26550,26550,26550,0
20231116,163600,110191550,26550,26550,26550,26550,0
20231116,163500,110191550,26550,26550,26550,26550,0
20231116,163400,110191550,26550,26550,26550,26550,0
20231116,163300,110191550,26550,26550,26550,26550,0
20231116,163200,110191550,26550,26550,26550,26550,0
20231116,163100,110191550,26550,26550,26550,26550,0
20231116,163000,110191550,26550,26550,26550,26550,19
20231116,162900,109687100,26450,26450,26450,26450,0
20231116,162800,109687100,26450,26450,26450,26450,0
20231116,162700,109687100,26450,26450,26450,26450,0
20231116,162600,109687100,26450,26450,26450,26450,0
20231116,162500,109687100,26450,26450,26450,26450,0
20231116,162400,109687100,26450,26450,26450,26450,0
20231116,162300,109687100,26450,26450,26450,26450,0
20231116,162200,109687100,26450,26450,26450,26450,0
20231116,162100,109687100,26450,26450,26450,26450,0
20231116,162000,109687100,26450,26450,26450,26450,0
20231116,161900,109687100,26450,26450,26450,26450,0
20231116,161800,109687100,26450,26450,26450,26450,0
20231116,161700,109687100,26450,26450,26450,26450,1
20231116,161600,109660650,26400,26400,26400,26400,0
20231116,161500,109660650,26400,26400,26400,26400,0
20231116,161400,109660650,26400,26400,26400,26400,20
20231116,161300,109132650,26400,26400,26400,26400,9
20231116,161200,108895050,26400,26400,26400,26400,0
20231116,161100,108895050,26400,26400,26400,26400,9
20231116,161000,108657450,26400,26400,26400,26400,0
20231116,160900,108657450,26400,26400,26400,26400,10
20231116,160800,108393450,26400,26400,26400,26400,27
20231116,160700,107680650,26400,26400,26400,26400,0
20231116,160600,107680650,26400,26400,26400,26400,9
20231116,160500,107443050,26350,26350,26350,26350,0
20231116,160400,107443050,26350,26350,26350,26350,9
20231116,160300,107205900,26350,26350,26350,26350,10
20231116,160200,106942400,26350,26350,26350,26350,0
20231116,160100,106942400,26350,26350,26350,26350,9
20231116,160000,106705250,26350,26350,26350,26350,0
20231116,155900,106705250,26350,26350,26350,26350,16
20231116,155800,106283650,26450,26450,26450,26450,5
20231116,155700,106151400,26350,26350,26350,26350,16
20231116,155600,105729800,26350,26350,26350,26350,17
20231116,155500,105281850,26350,26350,26350,26350,0
20231116,155400,105281850,26350,26350,26350,26350,16
20231116,155300,104860250,26350,26350,26350,26350,8
20231116,155200,104649450,26350,26350,26350,26350,9
20231116,155100,104412300,26350,26350,26350,26350,17
20231116,155000,103964350,26350,26350,26350,26350,8
20231116,154900,103753550,26350,26350,26350,26350,38
20231116,154800,102752250,26450,26450,26450,26450,1
20231116,154700,102725800,26350,26400,26400,26350,16
20231116,154600,102303850,26400,26350,26400,26350,8
20231116,154500,102093000,26400,26400,26450,26400,12
20231116,154400,101776100,26350,26400,26400,26350,10
20231116,154300,101512450,26350,26350,26350,26350,26
20231116,154200,100827350,26350,26350,26350,26350,9
20231116,154100,100590200,26350,26350,26350,26350,7
20231116,154000,100405750,26400,26400,26400,26400,17
20231116,153900,99956950,26400,26400,26400,26400,16
20231116,153800,99534550,26400,26400,26400,26400,9
20231116,153700,99296950,26350,26350,26350,26350,34
20231116,153600,98401050,26350,26350,26350,26350,7
20231116,153500,98216600,26350,26350,26350,26350,9
20231116,153400,97979450,26350,26400,26400,26350,21
20231116,153300,97425400,26400,26400,26400,26400,7
20231116,153200,97240600,26400,26400,26400,26400,10
20231116,153100,96976600,26400,26400,26400,26400,7
20231116,153000,96791800,26400,26400,26400,26400,16
20231116,152900,96369400,26400,26400,26400,26400,7
20231116,152800,96184600,26400,26400,26400,26400,9
20231116,152700,95947000,26400,26400,26400,26400,28
20231116,152600,95207800,26400,26400,26400,26400,7
20231116,152500,95023000,26400,26400,26400,26400,10
20231116,152400,94759000,26400,26400,26400,26400,7
20231116,152300,94574200,26400,26400,26400,26400,16
20231116,152200,94151800,26400,26400,26400,26400,64
20231116,152100,92462200,26400,26400,26400,26400,7
20231116,152000,92277400,26400,26400,26400,26400,16
20231116,151900,91855000,26400,26400,26400,26400,7
20231116,151800,91670200,26400,26400,26400,26400,10
20231116,151700,91406200,26400,26400,26400,26400,7
20231116,151600,91221400,26400,26400,26400,26400,16
20231116,151500,90799000,26400,26400,26400,26400,9
20231116,151400,90561400,26450,26450,26450,26450,7
20231116,151300,90376250,26400,26450,26500,26400,17
20231116,151200,89927000,26550,26450,26550,26450,18
20231116,151100,89449850,26400,26450,26450,26400,24
20231116,151000,88815900,26400,26400,26450,26400,11
20231116,150900,88525350,26400,26400,26400,26400,7
20231116,150800,88340550,26400,26400,26400,26400,9
20231116,150700,88102950,26400,26400,26400,26400,23
20231116,150600,87495750,26450,26450,26450,26450,20
20231116,150500,86966750,26450,26450,26450,26450,10
20231116,150400,86702250,26450,26450,26450,26450,7
20231116,150300,86517100,26450,26500,26500,26450,10
20231116,150200,86252550,26500,26500,26500,26500,1
20231116,150100,86226050,26500,26500,26500,26500,16
20231116,150000,85802050,26500,26500,26500,26500,7
20231116,145900,85616550,26500,26500,26550,26500,17
20231116,145800,85166000,26500,26500,26500,26500,12
20231116,145700,84848000,26500,26500,26500,26500,8
20231116,145600,84636000,26450,26450,26450,26450,16
20231116,145500,84212800,26500,26500,26500,26500,0
20231116,145400,84212800,26500,26450,26500,26450,18
20231116,145300,83736600,26450,26450,26500,26450,36
20231116,145200,82784200,26450,26450,26450,26450,0
20231116,145100,82784200,26450,26450,26450,26450,17
20231116,145000,82334550,26450,26450,26450,26450,7
20231116,144900,82149400,26450,26450,26450,26450,16
20231116,144800,81726200,26500,26500,26500,26500,2
20231116,144700,81673200,26450,26450,26450,26450,36
20231116,144600,80721000,26450,26450,26450,26450,18
20231116,144500,80244900,26450,26450,26450,26450,8
20231116,144400,80033300,26400,26450,26450,26400,9
20231116,144300,79795600,26400,26450,26450,26400,28
20231116,144200,79056050,26450,26450,26450,26450,4
20231116,144100,78950250,26450,26400,26450,26400,14
20231116,144000,78580400,26400,26400,26400,26400,7
20231116,143900,78395600,26450,26450,26450,26450,131
20231116,143800,74930650,26450,26450,26450,26450,0
20231116,143700,74930650,26450,26500,26500,26450,11
20231116,143600,74639650,26550,26450,26550,26450,17
20231116,143500,74189900,26450,26450,26450,26450,0
20231116,143400,74189900,26450,26450,26450,26450,16
20231116,143300,73766700,26450,26450,26450,26450,7
20231116,143200,73581550,26450,26450,26450,26450,9
20231116,143100,73343500,26450,26450,26450,26450,7
20231116,143000,73158350,26450,26450,26450,26450,31
20231116,142900,72338400,26450,26450,26450,26450,16
20231116,142800,71915200,26450,26450,26450,26450,0
20231116,142700,71915200,26450,26450,26450,26450,16
20231116,142600,71492000,26450,26450,26450,26450,7
20231116,142500,71306850,26450,26450,26450,26450,9
20231116,142400,71068800,26450,26450,26450,26450,17
20231116,142300,70619150,26450,26450,26450,26450,7
20231116,142200,70434000,26450,26450,26450,26450,9
20231116,142100,70195950,26450,26450,26450,26450,7
20231116,142000,70010800,26450,26450,26450,26450,16
20231116,141900,69587600,26450,26450,26450,26450,7
20231116,141800,69402450,26450,26450,26450,26450,9
20231116,141700,69164400,26450,26450,26450,26450,17
20231116,141600,68714750,26450,26450,26450,26450,7
20231116,141500,68529600,26450,26450,26450,26450,9
20231116,141400,68291550,26450,26450,26450,26450,7
20231116,141300,68106400,26450,26450,26450,26450,16
20231116,141200,67683200,26450,26450,26450,26450,9
20231116,141100,67445150,26450,26450,26450,26450,7
20231116,141000,67260000,26450,26450,26450,26450,16
20231116,140900,66836800,26450,26450,26450,26450,7
20231116,140800,66651650,26450,26450,26450,26450,9
20231116,140700,66413600,26450,26450,26450,26450,17
20231116,140600,65963950,26450,26450,26450,26450,7
20231116,140500,65778800,26450,26450,26450,26450,9
20231116,140400,65540750,26450,26450,26450,26450,7
20231116,140300,65355600,26450,26450,26450,26450,16
20231116,140200,64932400,26450,26450,26450,26450,0
20231116,140100,64932400,26450,26450,26450,26450,16
20231116,140000,64509200,26450,26450,26450,26450,17
20231116,135900,64059550,26450,26450,26450,26450,7
20231116,135800,63874400,26450,26450,26450,26450,9
20231116,135700,63636350,26450,26450,26450,26450,7
20231116,135600,63451200,26450,26450,26450,26450,16
20231116,135500,63028000,26450,26450,26450,26450,9
20231116,135400,62789950,26450,26450,26450,26450,7
20231116,135300,62604800,26450,26450,26450,26450,17
20231116,135200,62155150,26450,26450,26450,26450,0
20231116,135100,62155150,26450,26500,26500,26450,16
20231116,135000,61731500,26500,26500,26500,26500,7
20231116,134900,61546000,26500,26500,26600,26500,17
20231116,134800,61095400,26500,26500,26500,26500,9
20231116,134700,60856900,26500,26500,26500,26500,7
20231116,134600,60671400,26500,26500,26500,26500,17
20231116,134500,60220900,26500,26500,26500,26500,0
20231116,134400,60220900,26500,26500,26500,26500,16
20231116,134300,59796900,26500,26500,26500,26500,16
20231116,134200,59372900,26500,26500,26500,26500,1
20231116,134100,59346400,26500,26500,26500,26500,16
20231116,134000,58922400,26500,26500,26500,26500,7
20231116,133900,58736900,26500,26500,26500,26500,17
20231116,133800,58286400,26500,26500,26500,26500,9
20231116,133700,58047900,26500,26500,26500,26500,7
20231116,133600,57862400,26500,26500,26500,26500,9
20231116,133500,57623900,26500,26500,26500,26500,0
20231116,133400,57623900,26500,26550,26550,26500,33
20231116,133300,56748200,26500,26500,26500,26500,0
20231116,133200,56748200,26500,26500,26500,26500,10
20231116,133100,56483200,26500,26500,26500,26500,9
20231116,133000,56244700,26500,26500,26500,26500,182
20231116,132900,51421700,26450,26450,26450,26450,9
20231116,132800,51183650,26450,26450,26450,26450,0
20231116,132700,51183650,26450,26450,26450,26450,9
20231116,132600,50945600,26500,26450,26500,26450,22
20231116,132500,50363100,26450,26450,26450,26450,0
20231116,132400,50363100,26450,26450,26450,26450,9
20231116,132300,50125050,26450,26450,26450,26450,0
20231116,132200,50125050,26450,26450,26450,26450,9
20231116,132100,49887000,26450,26450,26450,26450,0
20231116,132000,49887000,26450,26500,26500,26450,170
20231116,131900,45383500,26500,26500,26500,26500,10
20231116,131800,45118500,26550,26550,26550,26550,13
20231116,131700,44773350,26500,26500,26500,26500,9
20231116,131600,44534850,26500,26500,26500,26500,0
20231116,131500,44534850,26500,26500,26500,26500,9
20231116,131400,44296350,26550,26550,26550,26550,1
20231116,131300,44269800,26600,26600,26600,26600,1
20231116,131200,44243200,26450,26450,26450,26450,13
20231116,131100,43899350,26450,26450,26450,26450,0
20231116,131000,43899350,26450,26450,26450,26450,9
20231116,130900,43661300,26450,26450,26450,26450,9
20231116,130800,43423250,26450,26450,26450,26450,0
20231116,130700,43423250,26450,26450,26450,26450,9
20231116,130600,43185200,26500,26500,26500,26500,0
20231116,130500,43185200,26500,26500,26500,26500,10
20231116,130400,42920200,26500,26500,26500,26500,0
20231116,130300,42920200,26500,26500,26500,26500,9
20231116,130200,42681700,26500,26500,26500,26500,9
20231116,130100,42443200,26500,26500,26500,26500,0
20231116,130000,42443200,26500,26500,26500,26500,9
20231116,125900,42204700,26500,26500,26500,26500,0
20231116,125800,42204700,26500,26500,26500,26500,10
20231116,125700,41939700,26600,26600,26600,26600,1
20231116,125600,41913100,26450,26450,26450,26450,0
20231116,125500,41913100,26450,26450,26450,26450,9
20231116,125400,41675050,26450,26450,26450,26450,0
20231116,125300,41675050,26450,26450,26450,26450,9
20231116,125200,41437000,26450,26450,26450,26450,0
20231116,125100,41437000,26450,26450,26450,26450,10
20231116,125000,41172500,26450,26450,26450,26450,9
20231116,124900,40934450,26650,26650,26650,26650,3
20231116,124800,40854500,26450,26450,26450,26450,9
20231116,124700,40616450,26450,26450,26450,26450,0
20231116,124600,40616450,26450,26450,26450,26450,9
20231116,124500,40378400,26650,26450,26650,26450,30
20231116,124400,39582900,26650,26650,26650,26650,0
20231116,124300,39582900,26650,26450,26650,26450,10
20231116,124200,39318200,26450,26450,26450,26450,0
20231116,124100,39318200,26450,26450,26450,26450,10
20231116,124000,39053700,26450,26450,26450,26450,9
20231116,123900,38815650,26450,26450,26450,26450,0
20231116,123800,38815650,26450,26450,26450,26450,9
20231116,123700,38577600,26500,26500,26500,26500,0
20231116,123600,38577600,26500,26500,26500,26500,9
20231116,123500,38339100,26500,26500,26500,26500,0
20231116,123400,38339100,26500,26500,26500,26500,10
20231116,123300,38074100,26450,26450,26450,26450,9
20231116,123200,37836050,26500,26500,26500,26500,0
20231116,123100,37836050,26500,26500,26500,26500,9
20231116,123000,37597550,26500,26500,26500,26500,0
20231116,122900,37597550,26500,26500,26500,26500,17
20231116,122800,37147050,26550,26550,26550,26550,10
20231116,122700,36881550,26550,26550,26550,26550,0
20231116,122600,36881550,26550,26550,26550,26550,9
20231116,122500,36642600,26550,26550,26550,26550,0
20231116,122400,36642600,26550,26550,26550,26550,9
20231116,122300,36403650,26550,26550,26550,26550,0
20231116,122200,36403650,26550,26550,26550,26550,9
20231116,122100,36164700,26550,26550,26550,26550,30
20231116,122000,35368200,26450,26450,26450,26450,0
20231116,121900,35368200,26450,26450,26450,26450,9
20231116,121800,35130150,26500,26500,26500,26500,0
20231116,121700,35130150,26500,26600,26600,26500,49
20231116,121600,33827650,26500,26500,26500,26500,9
20231116,121500,33589150,26550,26550,26550,26550,0
20231116,121400,33589150,26550,26450,26550,26450,12
20231116,121300,33271550,26450,26450,26450,26450,0
20231116,121200,33271550,26450,26450,26450,26450,9
20231116,121100,33033500,26550,26450,26550,26450,45
20231116,121000,31839650,26500,26500,26500,26500,20
20231116,120900,31309650,26450,26450,26450,26450,9
20231116,120800,31071600,26450,26450,26450,26450,0
20231116,120700,31071600,26450,26450,26450,26450,10
20231116,120600,30807100,26450,26450,26450,26450,0
20231116,120500,30807100,26450,26450,26450,26450,9
20231116,120400,30569050,26450,26450,26450,26450,16
20231116,120300,30145850,26450,26450,26450,26450,0
20231116,120200,30145850,26450,26450,26450,26450,9
20231116,120100,29907800,26450,26450,26450,26450,0
20231116,120000,29907800,26450,26500,26500,26450,10
20231116,115900,29643250,26450,26450,26450,26450,10
20231116,115800,29378750,26450,26450,26450,26450,0
20231116,115700,29378750,26450,26450,26450,26450,9
20231116,115600,29140700,26450,26450,26450,26450,0
20231116,115500,29140700,26450,26450,26450,26450,9
20231116,115400,28902650,26450,26450,26450,26450,0
20231116,115300,28902650,26450,26450,26450,26450,15
20231116,115200,28505900,26450,26450,26450,26450,10
20231116,115100,28241400,26450,26450,26450,26450,0
20231116,115000,28241400,26450,26450,26450,26450,9
20231116,114900,28003350,26450,26450,26450,26450,0
20231116,114800,28003350,26450,26450,26450,26450,9
20231116,114700,27765300,26450,26450,26450,26450,25
20231116,114600,27104050,26450,26450,26450,26450,113
20231116,114500,24115200,26450,26450,26450,26450,10
20231116,114400,23850700,26450,26450,26450,26450,20
20231116,114300,23321700,26450,26450,26450,26450,9
20231116,114200,23083650,26500,26500,26500,26500,230
20231116,114100,16988650,26550,26550,26550,26550,13
20231116,114000,16643500,26500,26500,26500,26500,12
20231116,113900,16325500,26500,26500,26500,26500,0
20231116,113800,16325500,26500,26500,26500,26500,9
20231116,113700,16087000,26500,26500,26500,26500,0
20231116,113600,16087000,26500,26500,26500,26500,11
20231116,113500,15795500,26500,26500,26500,26500,9
20231116,113400,15557000,26500,26500,26500,26500,0
20231116,113300,15557000,26500,26500,26500,26500,12
20231116,113200,15239000,26500,26500,26500,26500,0
20231116,113100,15239000,26500,26500,26500,26500,9
20231116,113000,15000500,26500,26500,26500,26500,11
20231116,112900,14709000,26500,26500,26500,26500,0
20231116,112800,14709000,26500,26500,26500,26500,9
20231116,112700,14470500,26500,26500,26500,26500,0
20231116,112600,14470500,26500,26500,26500,26500,12
20231116,112500,14152500,26500,26500,26500,26500,0
20231116,112400,14152500,26500,26500,26500,26500,9
20231116,112300,13914000,26500,26500,26500,26500,11
20231116,112200,13622500,26500,26500,26500,26500,0
20231116,112100,13622500,26500,26500,26500,26500,47
20231116,112000,12377000,26500,26500,26500,26500,0
20231116,111900,12377000,26500,26500,26500,26500,9
20231116,111800,12138500,26550,26550,26550,26500,13
20231116,111700,11793450,26500,26500,26500,26500,0
20231116,111600,11793450,26500,26500,26500,26500,10
20231116,111500,11528450,26500,26500,26500,26500,2
20231116,111400,11475450,26500,26500,26500,26500,9
20231116,111300,11236950,26500,26500,26500,26500,13
20231116,111200,10892450,26500,26500,26500,26500,0
20231116,111100,10892450,26500,26500,26500,26500,46
20231116,111000,9673450,26500,26500,26500,26500,0
20231116,110900,9673450,26500,26500,26500,26500,10
20231116,110800,9408450,26500,26500,26500,26500,0
20231116,110700,9408450,26500,26500,26500,26500,11
20231116,110600,9116950,26500,26500,26500,26500,9
20231116,110500,8878450,26500,26500,26500,26500,0
20231116,110400,8878450,26500,26500,26500,26500,11
20231116,110300,8586950,26500,26500,26500,26500,0
20231116,110200,8586950,26500,26500,26500,26500,10
20231116,110100,8321950,26600,26500,26600,26500,13
20231116,110000,7977250,26550,26550,26550,26550,1
20231116,105900,7950700,26550,26500,26550,26500,10
20231116,105800,7685650,26500,26500,26500,26500,0
20231116,105700,7685650,26500,26500,26500,26500,11
20231116,105600,7394150,26550,26550,26550,26550,0
20231116,105500,7394150,26550,26550,26550,26550,10
20231116,105400,7128650,26550,26550,26550,26550,11
20231116,105300,6836600,26550,26550,26550,26550,0
20231116,105200,6836600,26550,26550,26550,26550,9
20231116,105100,6597650,26550,26550,26550,26550,0
20231116,105000,6597650,26550,26550,26550,26550,11
20231116,104900,6305600,26550,26500,26550,26500,15
20231116,104800,5907950,26500,26500,26500,26500,8
20231116,104700,5695950,26550,26550,26550,26550,1
20231116,104600,5669400,26500,26500,26500,26500,0
20231116,104500,5669400,26500,26500,26500,26500,9
20231116,104400,5430900,26550,26500,26550,26500,12
20231116,104300,5112850,26600,26600,26600,26550,4
20231116,104200,5006500,26550,26500,26550,26500,13
20231116,104100,4661900,26500,26500,26500,26500,0
20231116,104000,4661900,26500,26550,26550,26500,13
20231116,103900,4317300,26500,26500,26500,26500,0
20231116,103800,4317300,26500,26500,26500,26500,9
20231116,103700,4078800,26500,26450,26500,26450,13
20231116,103600,3734750,26450,26450,26450,26450,0
20231116,103500,3734750,26450,26450,26450,26450,9
20231116,103400,3496700,26700,26700,26700,26700,0
20231116,103300,3496700,26700,26700,26700,26700,0
20231116,103200,3496700,26700,26700,26700,26700,0
20231116,103100,3496700,26700,26700,26700,26700,1
20231116,103000,3470000,26600,26600,26600,26600,1
20231116,102900,3443400,26700,26700,26700,26700,0
20231116,102800,3443400,26700,26650,26700,26650,101
20231116,102700,746750,26700,26700,26700,26700,1
20231116,102600,720050,26700,26700,26700,26700,0
20231116,102500,720050,26700,26700,26700,26700,0
20231116,102400,720050,26700,26700,26700,26700,0
20231116,102300,720050,26700,26700,26700,26700,0
20231116,102200,720050,26700,26700,26700,26700,0
20231116,102100,720050,26700,26700,26700,26700,0
20231116,102000,720050,26700,26700,26700,26700,0
20231116,101900,720050,26700,26700,26700,26700,0
20231116,101800,720050,26700,26700,26700,26700,1
20231116,101700,693350,26700,26700,26700,26700,0
20231116,101600,693350,26700,26700,26700,26700,0
20231116,101500,693350,26700,26700,26700,26700,0
20231116,101400,693350,26700,26700,26700,26700,0
20231116,101300,693350,26700,26700,26700,26700,4
20231116,101200,586550,26700,26450,26700,26450,2
20231116,101100,533400,26400,26400,26400,26400,0
20231116,101000,533400,26400,26700,26700,26400,12
20231116,100900,213600,26700,26700,26700,26700,0
20231116,100800,213600,26700,26700,26700,26700,0
20231116,100700,213600,26700,26700,26700,26700,0
20231116,100600,213600,26700,26700,26700,26700,0
20231116,100500,213600,26700,26700,26700,26700,0
20231116,100400,213600,26700,26700,26700,26700,0
20231116,100300,213600,26700,26700,26700,26700,0
20231116,100200,213600,26700,26700,26700,26700,5
20231116,100100,80100,26700,26700,26700,26700,0
20231116,100000,80100,26700,26700,26700,26700,3