KissMeData/036190/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191700,219443300,27000,27000,27000,27000,404
20241113,191600,219443300,27000,27000,27000,27000,0
20241113,191500,219443300,27000,27000,27000,27000,0
20241113,191400,219443300,27000,27000,27000,27000,0
20241113,191300,219443300,27000,27000,27000,27000,0
20241113,191200,219443300,27000,27000,27000,27000,0
20241113,191100,219443300,27000,27000,27000,27000,0
20241113,191000,219443300,27000,27000,27000,27000,0
20241113,190900,219443300,27000,27000,27000,27000,0
20241113,190800,219443300,27000,27000,27000,27000,0
20241113,190700,219443300,27000,27000,27000,27000,0
20241113,190600,219443300,27000,27000,27000,27000,0
20241113,190500,219443300,27000,27000,27000,27000,0
20241113,190400,219443300,27000,27000,27000,27000,0
20241113,190300,219443300,27000,27000,27000,27000,0
20241113,190200,219443300,27000,27000,27000,27000,0
20241113,190100,219443300,27000,27000,27000,27000,0
20241113,190000,219443300,27000,27000,27000,27000,0
20241113,185900,219443300,27000,27000,27000,27000,0
20241113,185800,219443300,27000,27000,27000,27000,0
20241113,185700,219443300,27000,27000,27000,27000,0
20241113,185600,219443300,27000,27000,27000,27000,0
20241113,185500,219443300,27000,27000,27000,27000,0
20241113,185400,219443300,27000,27000,27000,27000,0
20241113,185300,219443300,27000,27000,27000,27000,0
20241113,185200,219443300,27000,27000,27000,27000,0
20241113,185100,219443300,27000,27000,27000,27000,0
20241113,185000,219443300,27000,27000,27000,27000,0
20241113,184900,219443300,27000,27000,27000,27000,0
20241113,184800,219443300,27000,27000,27000,27000,0
20241113,184700,219443300,27000,27000,27000,27000,404
20241113,184600,219443300,27000,27000,27000,27000,0
20241113,184500,219443300,27000,27000,27000,27000,0
20241113,184400,219443300,27000,27000,27000,27000,0
20241113,184300,219443300,27000,27000,27000,27000,0
20241113,184200,219443300,27000,27000,27000,27000,0
20241113,184100,219443300,27000,27000,27000,27000,0
20241113,184000,219443300,27000,27000,27000,27000,0
20241113,183900,219443300,27000,27000,27000,27000,0
20241113,183800,219443300,27000,27000,27000,27000,0
20241113,183700,219443300,27000,27000,27000,27000,0
20241113,183600,219443300,27000,27000,27000,27000,0
20241113,183500,219443300,27000,27000,27000,27000,0
20241113,183400,219443300,27000,27000,27000,27000,0
20241113,183300,219443300,27000,27000,27000,27000,0
20241113,183200,219443300,27000,27000,27000,27000,0
20241113,183100,219443300,27000,27000,27000,27000,0
20241113,183000,219443300,27000,27000,27000,27000,0
20241113,182900,219443300,27000,27000,27000,27000,0
20241113,182800,219443300,27000,27000,27000,27000,0
20241113,182700,219443300,27000,27000,27000,27000,0
20241113,182600,219443300,27000,27000,27000,27000,0
20241113,182500,219443300,27000,27000,27000,27000,0
20241113,182400,219443300,27000,27000,27000,27000,0
20241113,182300,219443300,27000,27000,27000,27000,0
20241113,182200,219443300,27000,27000,27000,27000,0
20241113,182100,219443300,27000,27000,27000,27000,0
20241113,182000,219443300,27000,27000,27000,27000,0
20241113,181900,219443300,27000,27000,27000,27000,0
20241113,181800,219443300,27000,27000,27000,27000,0
20241113,181700,219443300,27000,27000,27000,27000,404
20241113,181600,219443300,27000,27000,27000,27000,0
20241113,181500,219443300,27000,27000,27000,27000,0
20241113,181400,219443300,27000,27000,27000,27000,0
20241113,181300,219443300,27000,27000,27000,27000,0
20241113,181200,219443300,27000,27000,27000,27000,0
20241113,181100,219443300,27000,27000,27000,27000,0
20241113,181000,219443300,27000,27000,27000,27000,0
20241113,180900,219443300,27000,27000,27000,27000,0
20241113,180800,219443300,27000,27000,27000,27000,0
20241113,180700,219443300,27000,27000,27000,27000,0
20241113,180600,219443300,27000,27000,27000,27000,0
20241113,180500,219443300,27000,27000,27000,27000,0
20241113,180400,219443300,27000,27000,27000,27000,0
20241113,180300,219443300,27000,27000,27000,27000,0
20241113,180200,219443300,27000,27000,27000,27000,0
20241113,180100,219443300,27000,27000,27000,27000,0
20241113,180000,219443300,27000,27000,27000,27000,0
20241113,175900,219443300,27000,27000,27000,27000,0
20241113,175800,219443300,27000,27000,27000,27000,0
20241113,175700,219443300,27000,27000,27000,27000,0
20241113,175600,219443300,27000,27000,27000,27000,0
20241113,175500,219443300,27000,27000,27000,27000,0
20241113,175400,219443300,27000,27000,27000,27000,0
20241113,175300,219443300,27000,27000,27000,27000,0
20241113,175200,219443300,27000,27000,27000,27000,0
20241113,175100,219443300,27000,27000,27000,27000,0
20241113,175000,219443300,27000,27000,27000,27000,0
20241113,174900,219443300,27000,27000,27000,27000,0
20241113,174800,219443300,27000,27000,27000,27000,0
20241113,174700,219443300,27000,27000,27000,27000,404
20241113,174600,219443300,27000,27000,27000,27000,0
20241113,174500,219443300,27000,27000,27000,27000,0
20241113,174400,219443300,27000,27000,27000,27000,0
20241113,174300,219443300,27000,27000,27000,27000,0
20241113,174200,219443300,27000,27000,27000,27000,0
20241113,174100,219443300,27000,27000,27000,27000,0
20241113,174000,219443300,27000,27000,27000,27000,0
20241113,173900,219443300,27000,27000,27000,27000,0
20241113,173800,219443300,27000,27000,27000,27000,0
20241113,173700,219443300,27000,27000,27000,27000,0
20241113,173600,219443300,27000,27000,27000,27000,0
20241113,173500,219443300,27000,27000,27000,27000,0
20241113,173400,219443300,27000,27000,27000,27000,0
20241113,173300,219443300,27000,27000,27000,27000,0
20241113,173200,219443300,27000,27000,27000,27000,0
20241113,173100,219443300,27000,27000,27000,27000,0
20241113,173000,219443300,27000,27000,27000,27000,0
20241113,172900,219443300,27000,27000,27000,27000,0
20241113,172800,219443300,27000,27000,27000,27000,0
20241113,172700,219443300,27000,27000,27000,27000,0
20241113,172600,219443300,27000,27000,27000,27000,0
20241113,172500,219443300,27000,27000,27000,27000,0
20241113,172400,219443300,27000,27000,27000,27000,0
20241113,172300,219443300,27000,27000,27000,27000,0
20241113,172200,219443300,27000,27000,27000,27000,0
20241113,172100,219443300,27000,27000,27000,27000,0
20241113,172000,219443300,27000,27000,27000,27000,0
20241113,171900,219443300,27000,27000,27000,27000,0
20241113,171800,219443300,27000,27000,27000,27000,0
20241113,171700,219443300,27000,27000,27000,27000,404
20241113,171600,219443300,27000,27000,27000,27000,0
20241113,171500,219443300,27000,27000,27000,27000,0
20241113,171400,219443300,27000,27000,27000,27000,0
20241113,171300,219443300,27000,27000,27000,27000,0
20241113,171200,219443300,27000,27000,27000,27000,0
20241113,171100,219443300,27000,27000,27000,27000,0
20241113,171000,219443300,27000,27000,27000,27000,0
20241113,170900,219443300,27000,27000,27000,27000,0
20241113,170800,219443300,27000,27000,27000,27000,0
20241113,170700,219443300,27000,27000,27000,27000,0
20241113,170600,219443300,27000,27000,27000,27000,0
20241113,170500,219443300,27000,27000,27000,27000,0
20241113,170400,219443300,27000,27000,27000,27000,0
20241113,170300,219443300,27000,27000,27000,27000,0
20241113,170200,219443300,27000,27000,27000,27000,0
20241113,170100,219443300,27000,27000,27000,27000,0
20241113,170000,219443300,27000,27000,27000,27000,0
20241113,165900,219443300,27000,27000,27000,27000,0
20241113,165800,219443300,27000,27000,27000,27000,0
20241113,165700,219443300,27000,27000,27000,27000,0
20241113,165600,219443300,27000,27000,27000,27000,0
20241113,165500,219443300,27000,27000,27000,27000,0
20241113,165400,219443300,27000,27000,27000,27000,0
20241113,165300,219443300,27000,27000,27000,27000,0
20241113,165200,219443300,27000,27000,27000,27000,0
20241113,165100,219443300,27000,27000,27000,27000,0
20241113,165000,219443300,27000,27000,27000,27000,0
20241113,164900,219443300,27000,27000,27000,27000,0
20241113,164800,219443300,27000,27000,27000,27000,0
20241113,164700,219443300,27000,27000,27000,27000,404
20241113,164600,219443300,27000,27000,27000,27000,0
20241113,164500,219443300,27000,27000,27000,27000,0
20241113,164400,219443300,27000,27000,27000,27000,0
20241113,164300,219443300,27000,27000,27000,27000,0
20241113,164200,219443300,27000,27000,27000,27000,0
20241113,164100,219443300,27000,27000,27000,27000,0
20241113,164000,219443300,27000,27000,27000,27000,0
20241113,163900,219443300,27000,27000,27000,27000,0
20241113,163800,219443300,27000,27000,27000,27000,0
20241113,163700,219443300,27000,27000,27000,27000,0
20241113,163600,219443300,27000,27000,27000,27000,0
20241113,163500,219443300,27000,27000,27000,27000,0
20241113,163400,219443300,27000,27000,27000,27000,0
20241113,163300,219443300,27000,27000,27000,27000,0
20241113,163200,219443300,27000,27000,27000,27000,0
20241113,163100,219443300,27000,27000,27000,27000,0
20241113,163000,219443300,27000,27000,27000,27000,0
20241113,162900,219443300,27000,27000,27000,27000,0
20241113,162800,219443300,27000,27000,27000,27000,0
20241113,162700,219443300,27000,27000,27000,27000,0
20241113,162600,219443300,27000,27000,27000,27000,0
20241113,162500,219443300,27000,27000,27000,27000,0
20241113,162400,219443300,27000,27000,27000,27000,0
20241113,162300,219443300,27000,27000,27000,27000,0
20241113,162200,219443300,27000,27000,27000,27000,0
20241113,162100,219443300,27000,27000,27000,27000,0
20241113,162000,219443300,27000,27000,27000,27000,0
20241113,161900,219443300,27000,27000,27000,27000,0
20241113,161800,219443300,27000,27000,27000,27000,0
20241113,161700,219443300,27000,27000,27000,27000,404
20241113,161600,219443300,27000,27000,27000,27000,0
20241113,161500,219443300,27000,27000,27000,27000,0
20241113,161400,219443300,27000,27000,27000,27000,0
20241113,161300,219443300,27000,27000,27000,27000,0
20241113,161200,219443300,27000,27000,27000,27000,0
20241113,161100,219443300,27000,27000,27000,27000,0
20241113,161000,219443300,27000,27000,27000,27000,0
20241113,160900,219443300,27000,27000,27000,27000,0
20241113,160800,219443300,27000,27000,27000,27000,0
20241113,160700,219443300,27000,27000,27000,27000,0
20241113,160600,219443300,27000,27000,27000,27000,0
20241113,160500,219443300,27000,27000,27000,27000,0
20241113,160400,219443300,27000,27000,27000,27000,0
20241113,160300,219443300,27000,27000,27000,27000,0
20241113,160200,219443300,27000,27000,27000,27000,0
20241113,160100,219443300,27000,27000,27000,27000,0
20241113,160000,219443300,27000,27000,27000,27000,0
20241113,155900,219443300,27000,27000,27000,27000,0
20241113,155800,219443300,27000,27000,27000,27000,0
20241113,155700,219443300,27000,27000,27000,27000,0
20241113,155600,219443300,27000,27000,27000,27000,0
20241113,155500,219443300,27000,27000,27000,27000,0
20241113,155400,219443300,27000,27000,27000,27000,0
20241113,155300,219443300,27000,27000,27000,27000,0
20241113,155200,219443300,27000,27000,27000,27000,0
20241113,155100,219443300,27000,27000,27000,27000,0
20241113,155000,219443300,27000,27000,27000,27000,0
20241113,154900,219443300,27000,27000,27000,27000,0
20241113,154800,219443300,27000,27000,27000,27000,0
20241113,154700,219443300,27000,27000,27000,27000,404
20241113,154600,219443300,27000,27000,27000,27000,0
20241113,154500,219443300,27000,27000,27000,27000,0
20241113,154400,219443300,27000,27000,27000,27000,0
20241113,154300,219443300,27000,27000,27000,27000,0
20241113,154200,219443300,27000,27000,27000,27000,0
20241113,154100,219443300,27000,27000,27000,27000,0
20241113,154000,219443300,27000,27000,27000,27000,0
20241113,153900,219443300,27000,27000,27000,27000,0
20241113,153800,219443300,27000,27000,27000,27000,0
20241113,153700,219443300,27000,27000,27000,27000,0
20241113,153600,219443300,27000,27000,27000,27000,0
20241113,153500,219443300,27000,27000,27000,27000,0
20241113,153400,219443300,27000,27000,27000,27000,0
20241113,153300,219443300,27000,27000,27000,27000,0
20241113,153200,219443300,27000,27000,27000,27000,0
20241113,153100,219443300,27000,27000,27000,27000,0
20241113,153000,219443300,27000,27000,27000,27000,404
20241113,152900,208535300,27000,27000,27000,27000,0
20241113,152800,208535300,27000,27000,27000,27000,0
20241113,152700,208535300,27000,27000,27000,27000,0
20241113,152600,208535300,27000,27000,27000,27000,0
20241113,152500,208535300,27000,27000,27000,27000,0
20241113,152400,208535300,27000,27000,27000,27000,0
20241113,152300,208535300,27000,27000,27000,27000,0
20241113,152200,208535300,27000,27000,27000,27000,0
20241113,152100,208535300,27000,27000,27000,27000,0
20241113,152000,208535300,27000,27000,27000,27000,0
20241113,151900,208535300,27000,26950,27000,26950,3
20241113,151800,208454400,26850,26850,26850,26850,0
20241113,151700,208454400,26850,26850,26850,26850,0
20241113,151600,208454400,26850,26900,26900,26850,100
20241113,151500,205769050,27000,26950,27000,26850,527
20241113,151400,191600150,26950,26950,26950,26950,0
20241113,151300,191600150,26950,26950,26950,26950,40
20241113,151200,190522150,26950,26950,26950,26950,0
20241113,151100,190522150,26950,26950,26950,26950,0
20241113,151000,190522150,26950,26950,26950,26950,1
20241113,150900,190495200,26950,26950,26950,26950,20
20241113,150800,189956200,26950,26950,26950,26950,85
20241113,150700,187665450,26950,27000,27000,26950,101
20241113,150600,184943450,26950,27150,27150,26950,2056
20241113,150500,129402800,27150,27150,27150,27150,0
20241113,150400,129402800,27150,27150,27150,27150,0
20241113,150300,129402800,27150,27150,27150,27150,0
20241113,150200,129402800,27150,27150,27150,27150,93
20241113,150100,126877850,27200,27200,27200,27200,7
20241113,150000,126687450,27200,27200,27200,27200,0
20241113,145900,126687450,27200,27200,27200,27200,1
20241113,145800,126660250,27200,27200,27200,27200,0
20241113,145700,126660250,27200,27200,27200,27200,0
20241113,145600,126660250,27200,27200,27200,27200,0
20241113,145500,126660250,27200,27200,27200,27200,0
20241113,145400,126660250,27200,27200,27200,27200,1
20241113,145300,126633050,27200,27200,27200,27200,0
20241113,145200,126633050,27200,27200,27200,27200,0
20241113,145100,126633050,27200,27200,27200,27200,0
20241113,145000,126633050,27200,27200,27200,27200,0
20241113,144900,126633050,27200,27200,27200,27200,0
20241113,144800,126633050,27200,27200,27200,27200,0
20241113,144700,126633050,27200,27200,27200,27200,5
20241113,144600,126497050,27250,27250,27250,27250,0
20241113,144500,126497050,27250,27250,27250,27250,12
20241113,144400,126170050,27300,27300,27300,27300,0
20241113,144300,126170050,27300,27300,27300,27300,20
20241113,144200,125624050,27300,27300,27300,27300,0
20241113,144100,125624050,27300,27300,27300,27300,0
20241113,144000,125624050,27300,27300,27300,27300,0
20241113,143900,125624050,27300,27300,27300,27300,0
20241113,143800,125624050,27300,27300,27300,27300,0
20241113,143700,125624050,27300,27300,27300,27300,0
20241113,143600,125624050,27300,27300,27300,27300,0
20241113,143500,125624050,27300,27300,27300,27300,0
20241113,143400,125624050,27300,27300,27300,27300,0
20241113,143300,125624050,27300,27300,27300,27300,0
20241113,143200,125624050,27300,27300,27300,27300,0
20241113,143100,125624050,27300,27300,27300,27300,0
20241113,143000,125624050,27300,27300,27300,27300,0
20241113,142900,125624050,27300,27300,27300,27300,0
20241113,142800,125624050,27300,27300,27300,27300,0
20241113,142700,125624050,27300,27300,27300,27300,0
20241113,142600,125624050,27300,27300,27300,27300,0
20241113,142500,125624050,27300,27300,27300,27300,0
20241113,142400,125624050,27300,27300,27300,27300,0
20241113,142300,125624050,27300,27300,27300,27300,0
20241113,142200,125624050,27300,27300,27300,27300,0
20241113,142100,125624050,27300,27300,27300,27300,0
20241113,142000,125624050,27300,27300,27300,27300,0
20241113,141900,125624050,27300,27300,27300,27300,0
20241113,141800,125624050,27300,27300,27300,27300,7
20241113,141700,125432950,27300,27300,27300,27300,0
20241113,141600,125432950,27300,27300,27300,27300,0
20241113,141500,125432950,27300,27300,27300,27300,0
20241113,141400,125432950,27300,27300,27300,27300,0
20241113,141300,125432950,27300,27300,27300,27300,0
20241113,141200,125432950,27300,27300,27300,27300,18
20241113,141100,124941550,27200,27200,27200,27200,4
20241113,141000,124832750,27350,27350,27350,27350,0
20241113,140900,124832750,27350,27350,27350,27350,0
20241113,140800,124832750,27350,27350,27350,27350,0
20241113,140700,124832750,27350,27350,27350,27350,0
20241113,140600,124832750,27350,27350,27350,27350,0
20241113,140500,124832750,27350,27350,27350,27350,0
20241113,140400,124832750,27350,27350,27350,27350,0
20241113,140300,124832750,27350,27350,27350,27350,0
20241113,140200,124832750,27350,27350,27350,27350,0
20241113,140100,124832750,27350,27350,27350,27350,0
20241113,140000,124832750,27350,27350,27350,27350,0
20241113,135900,124832750,27350,27350,27350,27350,0
20241113,135800,124832750,27350,27350,27350,27350,0
20241113,135700,124832750,27350,27350,27350,27350,0
20241113,135600,124832750,27350,27350,27350,27350,0
20241113,135500,124832750,27350,27350,27350,27350,0
20241113,135400,124832750,27350,27350,27350,27350,0
20241113,135300,124832750,27350,27350,27350,27350,42
20241113,135200,123684050,27350,27350,27350,27350,0
20241113,135100,123684050,27350,27350,27350,27350,0
20241113,135000,123684050,27350,27350,27350,27350,0
20241113,134900,123684050,27350,27350,27350,27350,0
20241113,134800,123684050,27350,27350,27350,27350,0
20241113,134700,123684050,27350,27350,27350,27350,0
20241113,134600,123684050,27350,27200,27350,27200,70
20241113,134500,121779750,27150,27150,27150,27150,30
20241113,134400,120965250,27150,27150,27150,27150,0
20241113,134300,120965250,27150,27150,27150,27150,60
20241113,134200,119336250,27150,27150,27150,27150,1
20241113,134100,119309100,27150,27150,27150,27150,5
20241113,134000,119173350,27200,27200,27200,27200,0
20241113,133900,119173350,27200,27200,27200,27200,0
20241113,133800,119173350,27200,27200,27200,27200,0
20241113,133700,119173350,27200,27200,27200,27200,1
20241113,133600,119146150,27200,27200,27200,27200,0
20241113,133500,119146150,27200,27200,27200,27200,0
20241113,133400,119146150,27200,27200,27200,27200,0
20241113,133300,119146150,27200,27200,27200,27200,28
20241113,133200,118384550,27200,27200,27200,27200,0
20241113,133100,118384550,27200,27200,27200,27200,0
20241113,133000,118384550,27200,27200,27200,27200,0
20241113,132900,118384550,27200,27200,27200,27200,0
20241113,132800,118384550,27200,27200,27200,27200,0
20241113,132700,118384550,27200,27200,27200,27200,0
20241113,132600,118384550,27200,27200,27200,27200,0
20241113,132500,118384550,27200,27200,27200,27200,1
20241113,132400,118357350,27100,27100,27100,27100,0
20241113,132300,118357350,27100,27100,27100,27100,0
20241113,132200,118357350,27100,27100,27100,27100,0
20241113,132100,118357350,27100,27100,27100,27100,0
20241113,132000,118357350,27100,27100,27100,27100,0
20241113,131900,118357350,27100,27100,27100,27100,0
20241113,131800,118357350,27100,27100,27100,27100,0
20241113,131700,118357350,27100,27100,27100,27100,1
20241113,131600,118330250,27100,27150,27150,27100,36
20241113,131500,117354450,27100,27100,27100,27100,0
20241113,131400,117354450,27100,27100,27100,27100,0
20241113,131300,117354450,27100,27100,27100,27100,0
20241113,131200,117354450,27100,27100,27100,27100,1
20241113,131100,117327350,27250,27250,27250,27250,0
20241113,131000,117327350,27250,27250,27250,27250,0
20241113,130900,117327350,27250,27250,27250,27250,3
20241113,130800,117245600,27200,27150,27200,27150,3
20241113,130700,117164050,27050,27050,27050,27050,0
20241113,130600,117164050,27050,27050,27050,27050,0
20241113,130500,117164050,27050,27050,27050,27050,20
20241113,130400,116623050,27050,27050,27050,27050,0
20241113,130300,116623050,27050,27050,27050,27050,5
20241113,130200,116487800,27050,27050,27050,27050,0
20241113,130100,116487800,27050,27050,27050,27050,0
20241113,130000,116487800,27050,27050,27050,27050,0
20241113,125900,116487800,27050,27050,27050,27050,0
20241113,125800,116487800,27050,27050,27050,27050,0
20241113,125700,116487800,27050,27050,27050,27050,0
20241113,125600,116487800,27050,27050,27050,27050,0
20241113,125500,116487800,27050,27050,27050,27050,0
20241113,125400,116487800,27050,27100,27100,27050,4
20241113,125300,116379550,27150,27150,27150,27150,0
20241113,125200,116379550,27150,27150,27150,27150,0
20241113,125100,116379550,27150,27150,27150,27150,0
20241113,125000,116379550,27150,27150,27150,27150,0
20241113,124900,116379550,27150,27150,27150,27150,0
20241113,124800,116379550,27150,27150,27150,27150,0
20241113,124700,116379550,27150,27150,27150,27150,2
20241113,124600,116325250,27050,27050,27050,27050,0
20241113,124500,116325250,27050,27050,27050,27050,0
20241113,124400,116325250,27050,27050,27050,27050,0
20241113,124300,116325250,27050,27050,27050,27050,0
20241113,124200,116325250,27050,27050,27050,27050,0
20241113,124100,116325250,27050,27050,27050,27050,0
20241113,124000,116325250,27050,27050,27050,27050,0
20241113,123900,116325250,27050,27050,27050,27050,0
20241113,123800,116325250,27050,27050,27050,27050,0
20241113,123700,116325250,27050,27050,27050,27050,0
20241113,123600,116325250,27050,27050,27050,27050,0
20241113,123500,116325250,27050,27050,27050,27050,0
20241113,123400,116325250,27050,27050,27050,27050,1
20241113,123300,116298200,27250,27200,27250,27000,929
20241113,123200,91113350,27200,27200,27200,27200,0
20241113,123100,91113350,27200,27200,27200,27200,10
20241113,123000,90841350,27200,27200,27200,27200,0
20241113,122900,90841350,27200,27200,27200,27200,0
20241113,122800,90841350,27200,27200,27200,27200,0
20241113,122700,90841350,27200,27200,27200,27200,2
20241113,122600,90786950,27200,27200,27200,27200,0
20241113,122500,90786950,27200,27200,27200,27200,0
20241113,122400,90786950,27200,27200,27200,27200,0
20241113,122300,90786950,27200,27200,27200,27200,0
20241113,122200,90786950,27200,27200,27200,27200,0
20241113,122100,90786950,27200,27200,27200,27200,11
20241113,122000,90487750,27250,27250,27250,27250,0
20241113,121900,90487750,27250,27250,27250,27250,0
20241113,121800,90487750,27250,27250,27250,27250,0
20241113,121700,90487750,27250,27250,27250,27250,0
20241113,121600,90487750,27250,27250,27250,27250,0
20241113,121500,90487750,27250,27250,27250,27250,0
20241113,121400,90487750,27250,27250,27250,27250,0
20241113,121300,90487750,27250,27250,27250,27250,0
20241113,121200,90487750,27250,27250,27250,27250,20
20241113,121100,89942750,27200,27200,27200,27200,0
20241113,121000,89942750,27200,27200,27200,27200,1
20241113,120900,89915550,27250,27250,27250,27250,0
20241113,120800,89915550,27250,27250,27250,27250,0
20241113,120700,89915550,27250,27250,27250,27250,0
20241113,120600,89915550,27250,27250,27250,27250,0
20241113,120500,89915550,27250,27250,27250,27250,0
20241113,120400,89915550,27250,27250,27250,27250,0
20241113,120300,89915550,27250,27250,27250,27250,14
20241113,120200,89534050,27400,27400,27400,27400,0
20241113,120100,89534050,27400,27400,27400,27400,0
20241113,120000,89534050,27400,27400,27400,27400,0
20241113,115900,89534050,27400,27400,27400,27400,0
20241113,115800,89534050,27400,27400,27400,27400,0
20241113,115700,89534050,27400,27400,27400,27400,0
20241113,115600,89534050,27400,27400,27400,27400,0
20241113,115500,89534050,27400,27400,27400,27400,0
20241113,115400,89534050,27400,27400,27400,27400,0
20241113,115300,89534050,27400,27400,27400,27400,0
20241113,115200,89534050,27400,27400,27400,27400,0
20241113,115100,89534050,27400,27400,27400,27400,0
20241113,115000,89534050,27400,27400,27400,27400,0
20241113,114900,89534050,27400,27400,27400,27400,0
20241113,114800,89534050,27400,27400,27400,27400,0
20241113,114700,89534050,27400,27400,27400,27400,0
20241113,114600,89534050,27400,27400,27400,27400,0
20241113,114500,89534050,27400,27400,27400,27400,0
20241113,114400,89534050,27400,27400,27400,27400,0
20241113,114300,89534050,27400,27300,27400,27300,100
20241113,114200,86800050,27300,27300,27300,27300,0
20241113,114100,86800050,27300,27300,27300,27300,0
20241113,114000,86800050,27300,27300,27300,27300,0
20241113,113900,86800050,27300,27300,27300,27300,0
20241113,113800,86800050,27300,27300,27300,27300,0
20241113,113700,86800050,27300,27300,27300,27300,0
20241113,113600,86800050,27300,27300,27300,27300,0
20241113,113500,86800050,27300,27300,27300,27300,0
20241113,113400,86800050,27300,27300,27300,27300,0
20241113,113300,86800050,27300,27300,27300,27300,0
20241113,113200,86800050,27300,27300,27300,27300,1
20241113,113100,86772750,27150,27150,27150,27150,0
20241113,113000,86772750,27150,27150,27150,27150,0
20241113,112900,86772750,27150,27150,27150,27150,0
20241113,112800,86772750,27150,27150,27150,27150,0
20241113,112700,86772750,27150,27150,27150,27150,0
20241113,112600,86772750,27150,27150,27150,27150,0
20241113,112500,86772750,27150,27150,27150,27150,0
20241113,112400,86772750,27150,27150,27150,27150,0
20241113,112300,86772750,27150,27150,27150,27150,0
20241113,112200,86772750,27150,27150,27150,27150,0
20241113,112100,86772750,27150,27300,27300,27150,1200
20241113,112000,54178100,27200,27200,27200,27200,0
20241113,111900,54178100,27200,27200,27200,27200,0
20241113,111800,54178100,27200,27200,27200,27200,0
20241113,111700,54178100,27200,27200,27200,27200,0
20241113,111600,54178100,27200,27200,27200,27200,0
20241113,111500,54178100,27200,27200,27200,27200,0
20241113,111400,54178100,27200,27300,27300,27200,290
20241113,111300,46275650,27350,27350,27350,27350,0
20241113,111200,46275650,27350,27350,27350,27350,0
20241113,111100,46275650,27350,27350,27350,27350,0
20241113,111000,46275650,27350,27350,27350,27350,2
20241113,110900,46220950,27350,27350,27350,27350,0
20241113,110800,46220950,27350,27350,27350,27350,0
20241113,110700,46220950,27350,27350,27350,27350,0
20241113,110600,46220950,27350,27350,27350,27350,37
20241113,110500,45209000,27400,27400,27400,27400,0
20241113,110400,45209000,27400,27400,27400,27400,0
20241113,110300,45209000,27400,27400,27400,27400,0
20241113,110200,45209000,27400,27400,27400,27400,0
20241113,110100,45209000,27400,27400,27400,27400,0
20241113,110000,45209000,27400,27400,27400,27400,1
20241113,105900,45181600,27400,27400,27400,27400,0
20241113,105800,45181600,27400,27400,27400,27400,0
20241113,105700,45181600,27400,27400,27400,27400,0
20241113,105600,45181600,27400,27400,27400,27400,0
20241113,105500,45181600,27400,27400,27400,27400,0
20241113,105400,45181600,27400,27400,27400,27400,0
20241113,105300,45181600,27400,27400,27400,27400,0
20241113,105200,45181600,27400,27400,27400,27400,0
20241113,105100,45181600,27400,27400,27400,27400,0
20241113,105000,45181600,27400,27400,27400,27400,0
20241113,104900,45181600,27400,27400,27400,27400,0
20241113,104800,45181600,27400,27400,27400,27400,0
20241113,104700,45181600,27400,27400,27400,27400,0
20241113,104600,45181600,27400,27400,27400,27400,0
20241113,104500,45181600,27400,27400,27400,27400,0
20241113,104400,45181600,27400,27400,27400,27400,1
20241113,104300,45154200,27350,27350,27350,27350,8
20241113,104200,44935400,27350,27350,27350,27350,0
20241113,104100,44935400,27350,27350,27350,27350,0
20241113,104000,44935400,27350,27350,27350,27350,18
20241113,103900,44443100,27350,27350,27350,27350,0
20241113,103800,44443100,27350,27350,27350,27350,0
20241113,103700,44443100,27350,27350,27350,27350,0
20241113,103600,44443100,27350,27350,27350,27350,0
20241113,103500,44443100,27350,27350,27350,27350,0
20241113,103400,44443100,27350,27350,27350,27350,0
20241113,103300,44443100,27350,27350,27350,27350,1
20241113,103200,44415750,27300,27300,27300,27300,25
20241113,103100,43733250,27350,27350,27350,27350,0
20241113,103000,43733250,27350,27350,27350,27350,0
20241113,102900,43733250,27350,27350,27350,27350,11
20241113,102800,43432400,27300,27300,27300,27300,0
20241113,102700,43432400,27300,27300,27300,27300,42
20241113,102600,42285800,27350,27350,27350,27350,0
20241113,102500,42285800,27350,27350,27350,27350,1
20241113,102400,42258450,27300,27400,27400,27300,110
20241113,102300,39254450,27350,27350,27350,27350,1
20241113,102200,39227100,27400,27400,27400,27400,0
20241113,102100,39227100,27400,27400,27400,27400,1
20241113,102000,39199700,27300,27300,27300,27300,0
20241113,101900,39199700,27300,27300,27300,27300,0
20241113,101800,39199700,27300,27300,27300,27300,0
20241113,101700,39199700,27300,27300,27300,27300,0
20241113,101600,39199700,27300,27300,27300,27300,0
20241113,101500,39199700,27300,27300,27300,27300,50
20241113,101400,37834700,27300,27300,27300,27300,0
20241113,101300,37834700,27300,27300,27300,27300,0
20241113,101200,37834700,27300,27300,27300,27300,0
20241113,101100,37834700,27300,27300,27300,27300,0
20241113,101000,37834700,27300,27300,27300,27300,0
20241113,100900,37834700,27300,27300,27300,27300,0
20241113,100800,37834700,27300,27400,27400,27300,147
20241113,100700,33820650,27400,27400,27400,27400,0
20241113,100600,33820650,27400,27400,27400,27400,0
20241113,100500,33820650,27400,27450,27450,27400,300
20241113,100400,25600550,27500,27500,27500,27500,0
20241113,100300,25600550,27500,27500,27500,27500,0
20241113,100200,25600550,27500,27500,27500,27500,0
20241113,100100,25600550,27500,27500,27500,27500,0
20241113,100000,25600550,27500,27500,27500,27500,0
20241113,095900,25600550,27500,27500,27500,27500,0
20241113,095800,25600550,27500,27500,27500,27500,9
20241113,095700,25353050,27450,27450,27450,27450,31
20241113,095600,24502100,27500,27500,27500,27500,0
20241113,095500,24502100,27500,27500,27500,27500,0
20241113,095400,24502100,27500,27500,27500,27500,93
20241113,095300,21944600,27500,27500,27500,27500,2
20241113,095200,21889600,27500,27500,27500,27500,0
20241113,095100,21889600,27500,27500,27500,27500,0
20241113,095000,21889600,27500,27500,27500,27500,0
20241113,094900,21889600,27500,27500,27500,27500,0
20241113,094800,21889600,27500,27500,27500,27500,0
20241113,094700,21889600,27500,27500,27500,27500,0
20241113,094600,21889600,27500,27500,27500,27500,101
20241113,094500,19112100,27500,27500,27500,27500,0
20241113,094400,19112100,27500,27500,27500,27500,89
20241113,094300,16664600,27600,27600,27600,27600,0
20241113,094200,16664600,27600,27600,27600,27600,3
20241113,094100,16581800,27500,27500,27500,27500,0
20241113,094000,16581800,27500,27500,27500,27500,0
20241113,093900,16581800,27500,27500,27500,27500,0
20241113,093800,16581800,27500,27500,27500,27500,0
20241113,093700,16581800,27500,27500,27500,27500,0
20241113,093600,16581800,27500,27500,27500,27500,0
20241113,093500,16581800,27500,27500,27500,27500,0
20241113,093400,16581800,27500,27500,27500,27500,0
20241113,093300,16581800,27500,27500,27500,27500,0
20241113,093200,16581800,27500,27500,27500,27500,38
20241113,093100,15536800,27500,27500,27500,27500,62
20241113,093000,13831800,27500,27550,27550,27500,300
20241113,092900,5580300,27550,27550,27550,27550,0
20241113,092800,5580300,27550,27550,27550,27550,0
20241113,092700,5580300,27550,27550,27550,27550,0
20241113,092600,5580300,27550,27550,27550,27550,9
20241113,092500,5332350,27550,27550,27550,27550,0
20241113,092400,5332350,27550,27550,27550,27550,2
20241113,092300,5277250,27550,27550,27550,27550,0
20241113,092200,5277250,27550,27550,27550,27550,0
20241113,092100,5277250,27550,27550,27550,27550,0
20241113,092000,5277250,27550,27550,27550,27550,0
20241113,091900,5277250,27550,27550,27550,27550,10
20241113,091800,5001750,27500,27500,27500,27500,0
20241113,091700,5001750,27500,27500,27500,27500,0
20241113,091600,5001750,27500,27450,27500,27450,70
20241113,091500,3077750,27450,27450,27450,27450,0
20241113,091400,3077750,27450,27450,27450,27450,0
20241113,091300,3077750,27450,27450,27450,27450,0
20241113,091200,3077750,27450,27450,27450,27450,0
20241113,091100,3077750,27450,27400,27450,27400,45
20241113,091000,1842750,27450,27450,27450,27450,0
20241113,090900,1842750,27450,27450,27450,27450,0
20241113,090800,1842750,27450,27450,27450,27450,10
20241113,090700,1568250,27450,27450,27450,27450,7
20241113,090600,1376100,27450,27450,27450,27450,0
20241113,090500,1376100,27450,27450,27450,27450,0
20241113,090400,1376100,27450,27450,27700,27450,38
20241113,090300,328950,27450,27450,27450,27450,0
20241113,090200,328950,27450,27500,27500,27450,2
20241113,090100,274000,27400,27400,27400,27400,0
20241113,090000,274000,27400,27400,27400,27400,10