KissMeData/088390/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,195500,461373550,22350,22350,22350,22350,751
20231110,195400,461373550,22350,22350,22350,22350,0
20231110,195300,461373550,22350,22350,22350,22350,0
20231110,195200,461373550,22350,22350,22350,22350,0
20231110,195100,461373550,22350,22350,22350,22350,0
20231110,195000,461373550,22350,22350,22350,22350,0
20231110,194900,461373550,22350,22350,22350,22350,0
20231110,194800,461373550,22350,22350,22350,22350,0
20231110,194700,461373550,22350,22350,22350,22350,0
20231110,194600,461373550,22350,22350,22350,22350,0
20231110,194500,461373550,22350,22350,22350,22350,0
20231110,194400,461373550,22350,22350,22350,22350,0
20231110,194300,461373550,22350,22350,22350,22350,0
20231110,194200,461373550,22350,22350,22350,22350,0
20231110,194100,461373550,22350,22350,22350,22350,0
20231110,194000,461373550,22350,22350,22350,22350,0
20231110,193900,461373550,22350,22350,22350,22350,0
20231110,193800,461373550,22350,22350,22350,22350,0
20231110,193700,461373550,22350,22350,22350,22350,0
20231110,193600,461373550,22350,22350,22350,22350,0
20231110,193500,461373550,22350,22350,22350,22350,0
20231110,193400,461373550,22350,22350,22350,22350,0
20231110,193300,461373550,22350,22350,22350,22350,0
20231110,193200,461373550,22350,22350,22350,22350,0
20231110,193100,461373550,22350,22350,22350,22350,0
20231110,193000,461373550,22350,22350,22350,22350,0
20231110,192900,461373550,22350,22350,22350,22350,0
20231110,192800,461373550,22350,22350,22350,22350,0
20231110,192700,461373550,22350,22350,22350,22350,0
20231110,192600,461373550,22350,22350,22350,22350,0
20231110,192500,461373550,22350,22350,22350,22350,751
20231110,192400,461373550,22350,22350,22350,22350,0
20231110,192300,461373550,22350,22350,22350,22350,0
20231110,192200,461373550,22350,22350,22350,22350,0
20231110,192100,461373550,22350,22350,22350,22350,0
20231110,192000,461373550,22350,22350,22350,22350,0
20231110,191900,461373550,22350,22350,22350,22350,0
20231110,191800,461373550,22350,22350,22350,22350,0
20231110,191700,461373550,22350,22350,22350,22350,0
20231110,191600,461373550,22350,22350,22350,22350,0
20231110,191500,461373550,22350,22350,22350,22350,0
20231110,191400,461373550,22350,22350,22350,22350,0
20231110,191300,461373550,22350,22350,22350,22350,0
20231110,191200,461373550,22350,22350,22350,22350,0
20231110,191100,461373550,22350,22350,22350,22350,0
20231110,191000,461373550,22350,22350,22350,22350,0
20231110,190900,461373550,22350,22350,22350,22350,0
20231110,190800,461373550,22350,22350,22350,22350,0
20231110,190700,461373550,22350,22350,22350,22350,0
20231110,190600,461373550,22350,22350,22350,22350,0
20231110,190500,461373550,22350,22350,22350,22350,0
20231110,190400,461373550,22350,22350,22350,22350,0
20231110,190300,461373550,22350,22350,22350,22350,0
20231110,190200,461373550,22350,22350,22350,22350,0
20231110,190100,461373550,22350,22350,22350,22350,0
20231110,190000,461373550,22350,22350,22350,22350,0
20231110,185900,461373550,22350,22350,22350,22350,0
20231110,185800,461373550,22350,22350,22350,22350,0
20231110,185700,461373550,22350,22350,22350,22350,0
20231110,185600,461373550,22350,22350,22350,22350,0
20231110,185500,461373550,22350,22350,22350,22350,751
20231110,185400,461373550,22350,22350,22350,22350,0
20231110,185300,461373550,22350,22350,22350,22350,0
20231110,185200,461373550,22350,22350,22350,22350,0
20231110,185100,461373550,22350,22350,22350,22350,0
20231110,185000,461373550,22350,22350,22350,22350,0
20231110,184900,461373550,22350,22350,22350,22350,0
20231110,184800,461373550,22350,22350,22350,22350,0
20231110,184700,461373550,22350,22350,22350,22350,0
20231110,184600,461373550,22350,22350,22350,22350,0
20231110,184500,461373550,22350,22350,22350,22350,0
20231110,184400,461373550,22350,22350,22350,22350,0
20231110,184300,461373550,22350,22350,22350,22350,0
20231110,184200,461373550,22350,22350,22350,22350,0
20231110,184100,461373550,22350,22350,22350,22350,0
20231110,184000,461373550,22350,22350,22350,22350,0
20231110,183900,461373550,22350,22350,22350,22350,0
20231110,183800,461373550,22350,22350,22350,22350,0
20231110,183700,461373550,22350,22350,22350,22350,0
20231110,183600,461373550,22350,22350,22350,22350,0
20231110,183500,461373550,22350,22350,22350,22350,0
20231110,183400,461373550,22350,22350,22350,22350,0
20231110,183300,461373550,22350,22350,22350,22350,0
20231110,183200,461373550,22350,22350,22350,22350,0
20231110,183100,461373550,22350,22350,22350,22350,0
20231110,183000,461373550,22350,22350,22350,22350,0
20231110,182900,461373550,22350,22350,22350,22350,0
20231110,182800,461373550,22350,22350,22350,22350,0
20231110,182700,461373550,22350,22350,22350,22350,0
20231110,182600,461373550,22350,22350,22350,22350,0
20231110,182500,461373550,22350,22350,22350,22350,751
20231110,182400,461373550,22350,22350,22350,22350,0
20231110,182300,461373550,22350,22350,22350,22350,0
20231110,182200,461373550,22350,22350,22350,22350,0
20231110,182100,461373550,22350,22350,22350,22350,0
20231110,182000,461373550,22350,22350,22350,22350,0
20231110,181900,461373550,22350,22350,22350,22350,0
20231110,181800,461373550,22350,22350,22350,22350,0
20231110,181700,461373550,22350,22350,22350,22350,0
20231110,181600,461373550,22350,22350,22350,22350,0
20231110,181500,461373550,22350,22350,22350,22350,0
20231110,181400,461373550,22350,22350,22350,22350,0
20231110,181300,461373550,22350,22350,22350,22350,0
20231110,181200,461373550,22350,22350,22350,22350,0
20231110,181100,461373550,22350,22350,22350,22350,0
20231110,181000,461373550,22350,22350,22350,22350,0
20231110,180900,461373550,22350,22350,22350,22350,0
20231110,180800,461373550,22350,22350,22350,22350,0
20231110,180700,461373550,22350,22350,22350,22350,0
20231110,180600,461373550,22350,22350,22350,22350,0
20231110,180500,461373550,22350,22350,22350,22350,0
20231110,180400,461373550,22350,22350,22350,22350,0
20231110,180300,461373550,22350,22350,22350,22350,0
20231110,180200,461373550,22350,22350,22350,22350,0
20231110,180100,461373550,22350,22350,22350,22350,0
20231110,180000,461373550,22350,22350,22350,22350,0
20231110,175900,461373550,22350,22350,22350,22350,0
20231110,175800,461373550,22350,22350,22350,22350,0
20231110,175700,461373550,22350,22350,22350,22350,0
20231110,175600,461373550,22350,22350,22350,22350,0
20231110,175500,461373550,22350,22350,22350,22350,751
20231110,175400,461373550,22350,22350,22350,22350,0
20231110,175300,461373550,22350,22350,22350,22350,0
20231110,175200,461373550,22350,22350,22350,22350,0
20231110,175100,461373550,22350,22350,22350,22350,0
20231110,175000,461373550,22350,22350,22350,22350,0
20231110,174900,461373550,22350,22350,22350,22350,0
20231110,174800,461373550,22350,22350,22350,22350,0
20231110,174700,461373550,22350,22350,22350,22350,0
20231110,174600,461373550,22350,22350,22350,22350,0
20231110,174500,461373550,22350,22350,22350,22350,0
20231110,174400,461373550,22350,22350,22350,22350,0
20231110,174300,461373550,22350,22350,22350,22350,0
20231110,174200,461373550,22350,22350,22350,22350,0
20231110,174100,461373550,22350,22350,22350,22350,0
20231110,174000,461373550,22350,22350,22350,22350,0
20231110,173900,461373550,22350,22350,22350,22350,0
20231110,173800,461373550,22350,22350,22350,22350,0
20231110,173700,461373550,22350,22350,22350,22350,0
20231110,173600,461373550,22350,22350,22350,22350,0
20231110,173500,461373550,22350,22350,22350,22350,0
20231110,173400,461373550,22350,22350,22350,22350,0
20231110,173300,461373550,22350,22350,22350,22350,0
20231110,173200,461373550,22350,22350,22350,22350,0
20231110,173100,461373550,22350,22350,22350,22350,0
20231110,173000,461373550,22350,22350,22350,22350,0
20231110,172900,461373550,22350,22350,22350,22350,0
20231110,172800,461373550,22350,22350,22350,22350,0
20231110,172700,461373550,22350,22350,22350,22350,0
20231110,172600,461373550,22350,22350,22350,22350,0
20231110,172500,461373550,22350,22350,22350,22350,751
20231110,172400,461373550,22350,22350,22350,22350,0
20231110,172300,461373550,22350,22350,22350,22350,0
20231110,172200,461373550,22350,22350,22350,22350,0
20231110,172100,461373550,22350,22350,22350,22350,0
20231110,172000,461373550,22350,22350,22350,22350,0
20231110,171900,461373550,22350,22350,22350,22350,0
20231110,171800,461373550,22350,22350,22350,22350,0
20231110,171700,461373550,22350,22350,22350,22350,0
20231110,171600,461373550,22350,22350,22350,22350,0
20231110,171500,461373550,22350,22350,22350,22350,0
20231110,171400,461373550,22350,22350,22350,22350,0
20231110,171300,461373550,22350,22350,22350,22350,0
20231110,171200,461373550,22350,22350,22350,22350,0
20231110,171100,461373550,22350,22350,22350,22350,0
20231110,171000,461373550,22350,22350,22350,22350,0
20231110,170900,461373550,22350,22350,22350,22350,0
20231110,170800,461373550,22350,22350,22350,22350,0
20231110,170700,461373550,22350,22350,22350,22350,0
20231110,170600,461373550,22350,22350,22350,22350,0
20231110,170500,461373550,22350,22350,22350,22350,0
20231110,170400,461373550,22350,22350,22350,22350,0
20231110,170300,461373550,22350,22350,22350,22350,0
20231110,170200,461373550,22350,22350,22350,22350,0
20231110,170100,461373550,22350,22350,22350,22350,0
20231110,170000,461373550,22350,22350,22350,22350,0
20231110,165900,461373550,22350,22350,22350,22350,0
20231110,165800,461373550,22350,22350,22350,22350,0
20231110,165700,461373550,22350,22350,22350,22350,0
20231110,165600,461373550,22350,22350,22350,22350,0
20231110,165500,461373550,22350,22350,22350,22350,751
20231110,165400,461373550,22350,22350,22350,22350,0
20231110,165300,461373550,22350,22350,22350,22350,0
20231110,165200,461373550,22350,22350,22350,22350,0
20231110,165100,461373550,22350,22350,22350,22350,0
20231110,165000,461373550,22350,22350,22350,22350,0
20231110,164900,461373550,22350,22350,22350,22350,0
20231110,164800,461373550,22350,22350,22350,22350,0
20231110,164700,461373550,22350,22350,22350,22350,0
20231110,164600,461373550,22350,22350,22350,22350,0
20231110,164500,461373550,22350,22350,22350,22350,0
20231110,164400,461373550,22350,22350,22350,22350,0
20231110,164300,461373550,22350,22350,22350,22350,0
20231110,164200,461373550,22350,22350,22350,22350,0
20231110,164100,461373550,22350,22350,22350,22350,0
20231110,164000,461373550,22350,22350,22350,22350,0
20231110,163900,461373550,22350,22350,22350,22350,0
20231110,163800,461373550,22350,22350,22350,22350,0
20231110,163700,461373550,22350,22350,22350,22350,0
20231110,163600,461373550,22350,22350,22350,22350,0
20231110,163500,461373550,22350,22350,22350,22350,0
20231110,163400,461373550,22350,22350,22350,22350,0
20231110,163300,461373550,22350,22350,22350,22350,0
20231110,163200,461373550,22350,22350,22350,22350,0
20231110,163100,461373550,22350,22350,22350,22350,0
20231110,163000,461373550,22350,22350,22350,22350,0
20231110,162900,461373550,22350,22350,22350,22350,0
20231110,162800,461373550,22350,22350,22350,22350,0
20231110,162700,461373550,22350,22350,22350,22350,0
20231110,162600,461373550,22350,22350,22350,22350,0
20231110,162500,461373550,22350,22350,22350,22350,751
20231110,162400,461373550,22350,22350,22350,22350,0
20231110,162300,461373550,22350,22350,22350,22350,0
20231110,162200,461373550,22350,22350,22350,22350,0
20231110,162100,461373550,22350,22350,22350,22350,0
20231110,162000,461373550,22350,22350,22350,22350,0
20231110,161900,461373550,22350,22350,22350,22350,0
20231110,161800,461373550,22350,22350,22350,22350,0
20231110,161700,461373550,22350,22350,22350,22350,0
20231110,161600,461373550,22350,22350,22350,22350,0
20231110,161500,461373550,22350,22350,22350,22350,0
20231110,161400,461373550,22350,22350,22350,22350,0
20231110,161300,461373550,22350,22350,22350,22350,0
20231110,161200,461373550,22350,22350,22350,22350,0
20231110,161100,461373550,22350,22350,22350,22350,0
20231110,161000,461373550,22350,22350,22350,22350,0
20231110,160900,461373550,22350,22350,22350,22350,0
20231110,160800,461373550,22350,22350,22350,22350,0
20231110,160700,461373550,22350,22350,22350,22350,0
20231110,160600,461373550,22350,22350,22350,22350,0
20231110,160500,461373550,22350,22350,22350,22350,0
20231110,160400,461373550,22350,22350,22350,22350,0
20231110,160300,461373550,22350,22350,22350,22350,0
20231110,160200,461373550,22350,22350,22350,22350,0
20231110,160100,461373550,22350,22350,22350,22350,0
20231110,160000,461373550,22350,22350,22350,22350,0
20231110,155900,461373550,22350,22350,22350,22350,0
20231110,155800,461373550,22350,22350,22350,22350,0
20231110,155700,461373550,22350,22350,22350,22350,0
20231110,155600,461373550,22350,22350,22350,22350,0
20231110,155500,461373550,22350,22350,22350,22350,751
20231110,155400,461373550,22350,22350,22350,22350,0
20231110,155300,461373550,22350,22350,22350,22350,0
20231110,155200,461373550,22350,22350,22350,22350,0
20231110,155100,461373550,22350,22350,22350,22350,0
20231110,155000,461373550,22350,22350,22350,22350,0
20231110,154900,461373550,22350,22350,22350,22350,0
20231110,154800,461373550,22350,22350,22350,22350,0
20231110,154700,461373550,22350,22350,22350,22350,0
20231110,154600,461373550,22350,22350,22350,22350,0
20231110,154500,461373550,22350,22350,22350,22350,0
20231110,154400,461373550,22350,22350,22350,22350,0
20231110,154300,461373550,22350,22350,22350,22350,0
20231110,154200,461373550,22350,22350,22350,22350,0
20231110,154100,461373550,22350,22350,22350,22350,0
20231110,154000,461373550,22350,22350,22350,22350,0
20231110,153900,461373550,22350,22350,22350,22350,0
20231110,153800,461373550,22350,22350,22350,22350,0
20231110,153700,461373550,22350,22350,22350,22350,0
20231110,153600,461373550,22350,22350,22350,22350,0
20231110,153500,461373550,22350,22350,22350,22350,0
20231110,153400,461373550,22350,22350,22350,22350,0
20231110,153300,461373550,22350,22350,22350,22350,0
20231110,153200,461373550,22350,22350,22350,22350,0
20231110,153100,461373550,22350,22350,22350,22350,0
20231110,153000,461373550,22350,22350,22350,22350,751
20231110,152900,444588700,22250,22250,22250,22250,0
20231110,152800,444588700,22250,22250,22250,22250,0
20231110,152700,444588700,22250,22250,22250,22250,0
20231110,152600,444588700,22250,22250,22250,22250,0
20231110,152500,444588700,22250,22250,22250,22250,0
20231110,152400,444588700,22250,22250,22250,22250,0
20231110,152300,444588700,22250,22250,22250,22250,0
20231110,152200,444588700,22250,22250,22250,22250,0
20231110,152100,444588700,22250,22250,22250,22250,0
20231110,152000,444588700,22250,22250,22250,22250,0
20231110,151900,444588700,22250,22250,22250,22250,5
20231110,151800,444477450,22250,22300,22300,22250,10
20231110,151700,444254650,22300,22300,22300,22300,4
20231110,151600,444165450,22300,22300,22300,22300,3
20231110,151500,444098550,22250,22300,22300,22250,25
20231110,151400,443542200,22300,22300,22300,22300,0
20231110,151300,443542200,22300,22300,22300,22300,12
20231110,151200,443274600,22250,22250,22250,22250,0
20231110,151100,443274600,22250,22250,22250,22250,4
20231110,151000,443185600,22250,22250,22250,22250,1
20231110,150900,443163350,22300,22300,22300,22300,0
20231110,150800,443163350,22300,22300,22300,22300,0
20231110,150700,443163350,22300,22300,22300,22300,12
20231110,150600,442895750,22300,22350,22350,22300,73
20231110,150500,441264300,22350,22350,22350,22350,4
20231110,150400,441174900,22400,22400,22400,22400,0
20231110,150300,441174900,22400,22400,22400,22400,146
20231110,150200,437904500,22400,22400,22400,22400,0
20231110,150100,437904500,22400,22350,22450,22350,537
20231110,150000,425863200,22350,22250,22350,22050,1811
20231110,145900,385695450,22400,22450,22450,22400,57
20231110,145800,384417950,22450,22450,22450,22450,5
20231110,145700,384305700,22500,22450,22500,22450,12
20231110,145600,384036250,22500,22500,22500,22500,0
20231110,145500,384036250,22500,22500,22500,22500,0
20231110,145400,384036250,22500,22500,22500,22500,0
20231110,145300,384036250,22500,22450,22500,22400,51
20231110,145200,382891500,22450,22400,22450,22400,317
20231110,145100,375779150,22150,22450,22450,22150,506
20231110,145000,364538200,22500,22500,22500,22500,0
20231110,144900,364538200,22500,22500,22500,22500,0
20231110,144800,364538200,22500,22500,22500,22500,2
20231110,144700,364493200,22450,22450,22500,22450,109
20231110,144600,362046100,22500,22500,22500,22500,1
20231110,144500,362023600,22500,22300,22500,22200,551
20231110,144400,349719000,22200,22350,22350,22200,600
20231110,144300,336370900,22500,22300,22600,22250,1159
20231110,144200,310405100,22400,22400,22450,22400,6
20231110,144100,310270650,22500,22500,22500,22500,0
20231110,144000,310270650,22500,22500,22500,22500,0
20231110,143900,310270650,22500,22500,22500,22300,273
20231110,143800,304128950,22500,22500,22500,22500,0
20231110,143700,304128950,22500,22500,22500,22500,1
20231110,143600,304106450,22400,22400,22400,22400,4
20231110,143500,304016850,22600,22600,22600,22600,1
20231110,143400,303994250,22500,22500,22500,22500,1
20231110,143300,303971750,22600,22600,22600,22600,0
20231110,143200,303971750,22600,22450,22600,22450,94
20231110,143100,301861300,22600,22600,22600,22600,1
20231110,143000,301838700,22550,22500,22550,22500,10
20231110,142900,301613300,22600,22600,22600,22600,0
20231110,142800,301613300,22600,22450,22600,22450,32
20231110,142700,300893800,22500,22500,22500,22500,21
20231110,142600,300421300,22500,22500,22500,22500,0
20231110,142500,300421300,22500,22500,22500,22500,4
20231110,142400,300331300,22500,22500,22500,22500,0
20231110,142300,300331300,22500,22500,22500,22500,21
20231110,142200,299858800,22550,22550,22550,22550,7
20231110,142100,299700950,22650,22650,22650,22650,0
20231110,142000,299700950,22650,22650,22650,22650,43
20231110,141900,298727000,22700,22700,22700,22700,0
20231110,141800,298727000,22700,22700,22700,22700,0
20231110,141700,298727000,22700,22700,22700,22700,0
20231110,141600,298727000,22700,22700,22700,22700,0
20231110,141500,298727000,22700,22500,22700,22500,21
20231110,141400,298253100,22650,22650,22650,22650,135
20231110,141300,295195350,22650,22650,22650,22650,50
20231110,141200,294062850,22650,22650,22650,22550,81
20231110,141100,292236000,22650,22600,22650,22600,78
20231110,141000,290472950,22600,22450,22600,22450,619
20231110,140900,276553000,22400,22400,22400,22400,100
20231110,140800,274313000,22450,22400,22450,22400,235
20231110,140700,269048750,22350,22350,22350,22350,131
20231110,140600,266120900,22300,22300,22300,22300,101
20231110,140500,263868600,22300,22300,22300,22300,0
20231110,140400,263868600,22300,22300,22300,22300,0
20231110,140300,263868600,22300,22300,22300,22300,13
20231110,140200,263578700,22300,22300,22300,22300,0
20231110,140100,263578700,22300,22300,22300,22300,0
20231110,140000,263578700,22300,22300,22300,22300,0
20231110,135900,263578700,22300,22300,22300,22300,0
20231110,135800,263578700,22300,22200,22300,22200,21
20231110,135700,263112400,22250,22250,22250,22250,0
20231110,135600,263112400,22250,22250,22250,22250,0
20231110,135500,263112400,22250,22250,22250,22250,0
20231110,135400,263112400,22250,22250,22250,22250,14
20231110,135300,262800900,22200,22250,22250,22200,15
20231110,135200,262467650,22250,22250,22250,22250,10
20231110,135100,262245150,22250,22250,22250,22250,0
20231110,135000,262245150,22250,22250,22250,22250,0
20231110,134900,262245150,22250,22250,22250,22250,15
20231110,134800,261911400,22250,22250,22250,22250,0
20231110,134700,261911400,22250,22250,22250,22250,0
20231110,134600,261911400,22250,22250,22250,22250,0
20231110,134500,261911400,22250,22250,22250,22250,15
20231110,134400,261577650,22300,22300,22300,22300,10
20231110,134300,261354650,22250,22250,22250,22250,0
20231110,134200,261354650,22250,22250,22250,22250,0
20231110,134100,261354650,22250,22250,22250,22250,0
20231110,134000,261354650,22250,22250,22250,22250,0
20231110,133900,261354650,22250,22250,22250,22250,0
20231110,133800,261354650,22250,22200,22250,22200,210
20231110,133700,256688600,22200,22200,22200,22200,0
20231110,133600,256688600,22200,22200,22200,22200,14
20231110,133500,256377800,22200,22200,22200,22200,0
20231110,133400,256377800,22200,22200,22200,22200,0
20231110,133300,256377800,22200,22200,22200,22200,0
20231110,133200,256377800,22200,22200,22200,22200,0
20231110,133100,256377800,22200,22200,22200,22200,0
20231110,133000,256377800,22200,22200,22200,22200,0
20231110,132900,256377800,22200,22200,22200,22200,0
20231110,132800,256377800,22200,22200,22200,22200,0
20231110,132700,256377800,22200,22150,22200,22150,43
20231110,132600,255424700,22150,22150,22150,22150,0
20231110,132500,255424700,22150,22150,22150,22150,0
20231110,132400,255424700,22150,22150,22150,22150,0
20231110,132300,255424700,22150,22150,22150,22150,0
20231110,132200,255424700,22150,22150,22150,22150,79
20231110,132100,253674850,22100,22100,22100,22100,89
20231110,132000,251707950,22100,22100,22100,22100,0
20231110,131900,251707950,22100,22100,22100,22100,0
20231110,131800,251707950,22100,22100,22100,22100,0
20231110,131700,251707950,22100,22100,22100,22100,1
20231110,131600,251685850,22100,22100,22100,22100,67
20231110,131500,250205150,22150,22150,22150,22150,0
20231110,131400,250205150,22150,22150,22150,22150,0
20231110,131300,250205150,22150,22150,22150,22150,0
20231110,131200,250205150,22150,22150,22150,22150,10
20231110,131100,249983650,22200,22200,22200,22200,0
20231110,131000,249983650,22200,22200,22200,22200,0
20231110,130900,249983650,22200,22200,22200,22200,14
20231110,130800,249672850,22200,22200,22200,22200,0
20231110,130700,249672850,22200,22200,22200,22200,0
20231110,130600,249672850,22200,22200,22200,22200,0
20231110,130500,249672850,22200,22200,22200,22200,0
20231110,130400,249672850,22200,22200,22200,22200,0
20231110,130300,249672850,22200,22200,22200,22200,0
20231110,130200,249672850,22200,22150,22200,22150,108
20231110,130100,247275800,22150,22150,22150,22150,0
20231110,130000,247275800,22150,22150,22150,22150,1
20231110,125900,247253650,22150,22150,22150,22150,0
20231110,125800,247253650,22150,22150,22150,22150,0
20231110,125700,247253650,22150,22150,22150,22150,0
20231110,125600,247253650,22150,22150,22150,22150,0
20231110,125500,247253650,22150,22150,22150,22150,0
20231110,125400,247253650,22150,22150,22150,22150,0
20231110,125300,247253650,22150,22150,22150,22150,5
20231110,125200,247142900,22100,22100,22100,22100,0
20231110,125100,247142900,22100,22100,22100,22100,0
20231110,125000,247142900,22100,22100,22100,22100,400
20231110,124900,238302900,22100,22150,22150,22100,300
20231110,124800,231672850,22150,22150,22150,22150,9
20231110,124700,231473500,22200,22200,22200,22200,0
20231110,124600,231473500,22200,22200,22200,22200,0
20231110,124500,231473500,22200,22200,22200,22200,0
20231110,124400,231473500,22200,22200,22200,22200,0
20231110,124300,231473500,22200,22200,22200,22200,13
20231110,124200,231184900,22200,22200,22200,22200,0
20231110,124100,231184900,22200,22200,22200,22200,50
20231110,124000,230074900,22150,22150,22150,22150,0
20231110,123900,230074900,22150,22150,22150,22150,0
20231110,123800,230074900,22150,22150,22150,22150,10
20231110,123700,229853400,22200,22150,22200,22150,28
20231110,123600,229232700,22200,22200,22200,22200,0
20231110,123500,229232700,22200,22200,22200,22200,0
20231110,123400,229232700,22200,22200,22200,22200,10
20231110,123300,229010700,22200,22200,22200,22200,2
20231110,123200,228966300,22200,22200,22200,22200,0
20231110,123100,228966300,22200,22200,22200,22200,10
20231110,123000,228744300,22200,22200,22200,22200,2
20231110,122900,228699900,22150,22150,22150,22150,0
20231110,122800,228699900,22150,22150,22150,22150,0
20231110,122700,228699900,22150,22200,22200,22150,33
20231110,122600,227968550,22200,22200,22200,22200,0
20231110,122500,227968550,22200,22200,22200,22200,0
20231110,122400,227968550,22200,22200,22200,22200,0
20231110,122300,227968550,22200,22200,22200,22200,0
20231110,122200,227968550,22200,22200,22200,22200,0
20231110,122100,227968550,22200,22200,22200,22200,0
20231110,122000,227968550,22200,22200,22200,22200,0
20231110,121900,227968550,22200,22200,22200,22200,0
20231110,121800,227968550,22200,22200,22200,22200,15
20231110,121700,227635550,22150,22150,22150,22150,0
20231110,121600,227635550,22150,22150,22150,22150,9
20231110,121500,227436200,22150,22150,22150,22150,0
20231110,121400,227436200,22150,22150,22150,22150,7
20231110,121300,227281150,22200,22200,22200,22200,0
20231110,121200,227281150,22200,22200,22200,22200,0
20231110,121100,227281150,22200,22200,22200,22200,0
20231110,121000,227281150,22200,22200,22200,22200,0
20231110,120900,227281150,22200,22200,22200,22200,0
20231110,120800,227281150,22200,22200,22200,22200,0
20231110,120700,227281150,22200,22200,22200,22200,200
20231110,120600,222841150,22250,22250,22250,22250,0
20231110,120500,222841150,22250,22250,22250,22250,0
20231110,120400,222841150,22250,22250,22250,22250,0
20231110,120300,222841150,22250,22250,22250,22250,0
20231110,120200,222841150,22250,22250,22250,22250,10
20231110,120100,222618650,22250,22250,22250,22250,0
20231110,120000,222618650,22250,22250,22250,22250,0
20231110,115900,222618650,22250,22250,22250,22250,0
20231110,115800,222618650,22250,22250,22250,22250,1
20231110,115700,222596400,22200,22200,22200,22200,89
20231110,115600,220620600,22150,22150,22150,22150,0
20231110,115500,220620600,22150,22150,22150,22150,0
20231110,115400,220620600,22150,22150,22150,22150,0
20231110,115300,220620600,22150,22150,22150,22150,0
20231110,115200,220620600,22150,22150,22150,22150,84
20231110,115100,218760000,22150,22150,22150,22150,5
20231110,115000,218649250,22250,22250,22250,22250,0
20231110,114900,218649250,22250,22250,22250,22250,1
20231110,114800,218627000,22100,22100,22100,22100,0
20231110,114700,218627000,22100,22100,22100,22100,100
20231110,114600,216417000,22250,22250,22250,22250,19
20231110,114500,215994250,22250,22250,22250,22250,7
20231110,114400,215838500,22250,22150,22250,22050,718
20231110,114300,199938500,21900,22100,22100,21900,2751
20231110,114200,139566300,22100,22100,22100,22100,0
20231110,114100,139566300,22100,22100,22100,22100,0
20231110,114000,139566300,22100,22100,22100,22100,0
20231110,113900,139566300,22100,22150,22150,22100,11
20231110,113800,139322950,22150,22150,22150,22150,26
20231110,113700,138747050,22200,22200,22200,22200,0
20231110,113600,138747050,22200,22200,22200,22200,0
20231110,113500,138747050,22200,22200,22200,22200,92
20231110,113400,136704650,22250,22250,22250,22250,0
20231110,113300,136704650,22250,22250,22250,22250,0
20231110,113200,136704650,22250,22250,22250,22250,0
20231110,113100,136704650,22250,22250,22250,22250,0
20231110,113000,136704650,22250,22250,22250,22250,0
20231110,112900,136704650,22250,22250,22250,22250,0
20231110,112800,136704650,22250,22250,22250,22250,5
20231110,112700,136593400,22250,22250,22250,22250,0
20231110,112600,136593400,22250,22250,22250,22250,48
20231110,112500,135525400,22300,22300,22300,22300,6
20231110,112400,135391600,22250,22300,22300,22250,2
20231110,112300,135347050,22250,22250,22250,22250,0
20231110,112200,135347050,22250,22250,22250,22250,0
20231110,112100,135347050,22250,22250,22250,22250,0
20231110,112000,135347050,22250,22250,22250,22250,0
20231110,111900,135347050,22250,22250,22250,22250,0
20231110,111800,135347050,22250,22250,22250,22250,2
20231110,111700,135302550,22200,22200,22200,22200,25
20231110,111600,134747550,22150,22150,22150,22150,0
20231110,111500,134747550,22150,22150,22150,22150,0
20231110,111400,134747550,22150,22150,22150,22150,65
20231110,111300,133307800,22150,22150,22150,22150,0
20231110,111200,133307800,22150,22150,22150,22150,0
20231110,111100,133307800,22150,22150,22150,22150,111
20231110,111000,130849150,22150,22150,22150,22150,145
20231110,110900,127637400,22150,22200,22200,22150,78
20231110,110800,125906700,22200,22200,22200,22200,0
20231110,110700,125906700,22200,22200,22200,22200,0
20231110,110600,125906700,22200,22200,22200,22200,0
20231110,110500,125906700,22200,22200,22200,22200,0
20231110,110400,125906700,22200,22200,22200,22200,0
20231110,110300,125906700,22200,22200,22200,22200,0
20231110,110200,125906700,22200,22200,22200,22200,6
20231110,110100,125773500,22350,22350,22350,22350,0
20231110,110000,125773500,22350,22350,22350,22350,0
20231110,105900,125773500,22350,22350,22350,22350,0
20231110,105800,125773500,22350,22350,22350,22350,0
20231110,105700,125773500,22350,22350,22350,22350,12
20231110,105600,125505300,22300,22300,22300,22300,38
20231110,105500,124657900,22200,22200,22200,22200,0
20231110,105400,124657900,22200,22200,22200,22200,0
20231110,105300,124657900,22200,22200,22200,22200,38
20231110,105200,123814300,22200,22200,22200,22200,0
20231110,105100,123814300,22200,22200,22200,22200,0
20231110,105000,123814300,22200,22200,22200,22200,0
20231110,104900,123814300,22200,22200,22200,22200,100
20231110,104800,121594300,22300,22300,22300,22300,0
20231110,104700,121594300,22300,22300,22300,22300,0
20231110,104600,121594300,22300,22300,22300,22300,0
20231110,104500,121594300,22300,22300,22300,22300,1
20231110,104400,121572000,22200,22200,22200,22200,0
20231110,104300,121572000,22200,22200,22200,22200,1
20231110,104200,121549800,22300,22300,22300,22300,10
20231110,104100,121326800,22350,22350,22350,22350,1
20231110,104000,121304450,22200,22200,22200,22200,5
20231110,103900,121193450,22250,22250,22250,22250,0
20231110,103800,121193450,22250,22250,22250,22250,0
20231110,103700,121193450,22250,22250,22250,22250,0
20231110,103600,121193450,22250,22250,22250,22250,0
20231110,103500,121193450,22250,22250,22250,22250,0
20231110,103400,121193450,22250,22250,22250,22250,0
20231110,103300,121193450,22250,22250,22250,22250,0
20231110,103200,121193450,22250,22250,22250,22250,0
20231110,103100,121193450,22250,22250,22250,22250,0
20231110,103000,121193450,22250,22250,22250,22250,183
20231110,102900,117121700,22300,22300,22300,22300,0
20231110,102800,117121700,22300,22300,22300,22300,0
20231110,102700,117121700,22300,22300,22300,22300,43
20231110,102600,116162800,22300,22300,22300,22300,0
20231110,102500,116162800,22300,22300,22300,22300,0
20231110,102400,116162800,22300,22300,22300,22300,0
20231110,102300,116162800,22300,22300,22300,22300,0
20231110,102200,116162800,22300,22300,22300,22300,0
20231110,102100,116162800,22300,22300,22300,22300,0
20231110,102000,116162800,22300,22300,22300,22300,0
20231110,101900,116162800,22300,22300,22300,22300,0
20231110,101800,116162800,22300,22300,22300,22300,0
20231110,101700,116162800,22300,22300,22300,22300,0
20231110,101600,116162800,22300,22300,22300,22300,0
20231110,101500,116162800,22300,22300,22300,22300,0
20231110,101400,116162800,22300,22300,22300,22300,10
20231110,101300,115939800,22300,22300,22300,22300,0
20231110,101200,115939800,22300,22300,22300,22300,0
20231110,101100,115939800,22300,22300,22300,22300,0
20231110,101000,115939800,22300,22300,22300,22300,0
20231110,100900,115939800,22300,22300,22300,22300,0
20231110,100800,115939800,22300,22300,22300,22300,0
20231110,100700,115939800,22300,22300,22300,22300,0
20231110,100600,115939800,22300,22350,22350,22300,101
20231110,100500,113687450,22350,22350,22350,22350,0
20231110,100400,113687450,22350,22350,22350,22350,0
20231110,100300,113687450,22350,22350,22350,22350,0
20231110,100200,113687450,22350,22300,22350,22300,237
20231110,100100,108402250,22300,22300,22300,22300,10
20231110,100000,108179250,22300,22300,22300,22300,0
20231110,095900,108179250,22300,22300,22300,22300,105
20231110,095800,105837750,22350,22350,22350,22350,100
20231110,095700,103602750,22400,22400,22400,22400,0
20231110,095600,103602750,22400,22300,22400,22300,11
20231110,095500,103357350,22300,22250,22300,22250,24
20231110,095400,102823200,22250,22250,22250,22250,133
20231110,095300,99863950,22250,22250,22250,22250,39
20231110,095200,98996200,22200,22150,22200,22150,66
20231110,095100,97531900,22100,22100,22100,22100,0
20231110,095000,97531900,22100,22100,22100,22100,0
20231110,094900,97531900,22100,22100,22100,22100,0
20231110,094800,97531900,22100,22100,22100,22100,0
20231110,094700,97531900,22100,22100,22100,22100,0
20231110,094600,97531900,22100,22100,22100,22100,13
20231110,094500,97244600,22050,22050,22050,22050,420
20231110,094400,87983600,22100,22100,22100,22100,63
20231110,094300,86591300,22100,22050,22100,22050,94
20231110,094200,84515400,22050,22050,22050,22050,10
20231110,094100,84294900,22050,22050,22050,22050,100
20231110,094000,82089900,22050,22050,22050,22050,2
20231110,093900,82045800,22100,22100,22100,22100,22
20231110,093800,81559600,22100,22100,22100,22100,0
20231110,093700,81559600,22100,22100,22100,22100,0
20231110,093600,81559600,22100,22100,22100,22100,3
20231110,093500,81493300,22100,22100,22100,22100,95
20231110,093400,79393800,22100,22050,22100,22050,38
20231110,093300,78554950,22150,22150,22150,22150,2
20231110,093200,78510650,22150,22150,22150,22150,4
20231110,093100,78422050,22050,22250,22250,22050,31
20231110,093000,77738300,22050,22100,22150,22050,29
20231110,092900,77098550,22250,22300,22300,22250,171
20231110,092800,73293750,22250,22250,22250,22250,0
20231110,092700,73293750,22250,22300,22300,22250,45
20231110,092600,72291750,22300,22350,22350,22300,2
20231110,092500,72247100,22200,22300,22650,22200,645
20231110,092400,57875550,22150,22150,22150,22150,5
20231110,092300,57764800,22150,22000,22150,22000,14
20231110,092200,57456650,22000,21950,22000,21950,120
20231110,092100,54822450,22000,22000,22000,22000,12
20231110,092000,54558450,21900,21950,21950,21900,111
20231110,091900,52122500,22000,22100,22100,22000,618
20231110,091800,38496400,22150,22150,22150,22150,0
20231110,091700,38496400,22150,22150,22150,22150,175
20231110,091600,34620150,22150,22150,22150,22150,11
20231110,091500,34376500,22150,22200,22200,22150,117
20231110,091400,31784100,22200,22200,22200,22200,0
20231110,091300,31784100,22200,22200,22200,22200,2
20231110,091200,31739700,22200,22200,22200,22200,155
20231110,091100,28298700,22200,22200,22200,22200,70
20231110,091000,26744700,22200,22200,22200,22200,1
20231110,090900,26722500,22200,22200,22200,22200,293
20231110,090800,20217900,22300,22300,22300,22300,10
20231110,090700,19994900,22300,22300,22300,22300,0
20231110,090600,19994900,22300,22300,22300,22300,0
20231110,090500,19994900,22300,22150,22300,22150,81
20231110,090400,18197100,22200,22200,22200,22200,0
20231110,090300,18197100,22200,22250,22250,22150,134
20231110,090200,15228400,22150,22050,22300,22050,392
20231110,090100,6521350,22100,22250,22250,22100,218
20231110,090000,1687200,22200,22200,22200,22200,76