KissMeData/088390/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,195600,685732200,22700,22700,22700,22700,872
20231115,195500,685732200,22700,22700,22700,22700,0
20231115,195400,685732200,22700,22700,22700,22700,0
20231115,195300,685732200,22700,22700,22700,22700,0
20231115,195200,685732200,22700,22700,22700,22700,0
20231115,195100,685732200,22700,22700,22700,22700,0
20231115,195000,685732200,22700,22700,22700,22700,0
20231115,194900,685732200,22700,22700,22700,22700,0
20231115,194800,685732200,22700,22700,22700,22700,0
20231115,194700,685732200,22700,22700,22700,22700,0
20231115,194600,685732200,22700,22700,22700,22700,0
20231115,194500,685732200,22700,22700,22700,22700,0
20231115,194400,685732200,22700,22700,22700,22700,0
20231115,194300,685732200,22700,22700,22700,22700,0
20231115,194200,685732200,22700,22700,22700,22700,0
20231115,194100,685732200,22700,22700,22700,22700,0
20231115,194000,685732200,22700,22700,22700,22700,0
20231115,193900,685732200,22700,22700,22700,22700,0
20231115,193800,685732200,22700,22700,22700,22700,0
20231115,193700,685732200,22700,22700,22700,22700,0
20231115,193600,685732200,22700,22700,22700,22700,0
20231115,193500,685732200,22700,22700,22700,22700,0
20231115,193400,685732200,22700,22700,22700,22700,0
20231115,193300,685732200,22700,22700,22700,22700,0
20231115,193200,685732200,22700,22700,22700,22700,0
20231115,193100,685732200,22700,22700,22700,22700,0
20231115,193000,685732200,22700,22700,22700,22700,0
20231115,192900,685732200,22700,22700,22700,22700,0
20231115,192800,685732200,22700,22700,22700,22700,0
20231115,192700,685732200,22700,22700,22700,22700,0
20231115,192600,685732200,22700,22700,22700,22700,872
20231115,192500,685732200,22700,22700,22700,22700,0
20231115,192400,685732200,22700,22700,22700,22700,0
20231115,192300,685732200,22700,22700,22700,22700,0
20231115,192200,685732200,22700,22700,22700,22700,0
20231115,192100,685732200,22700,22700,22700,22700,0
20231115,192000,685732200,22700,22700,22700,22700,0
20231115,191900,685732200,22700,22700,22700,22700,0
20231115,191800,685732200,22700,22700,22700,22700,0
20231115,191700,685732200,22700,22700,22700,22700,0
20231115,191600,685732200,22700,22700,22700,22700,0
20231115,191500,685732200,22700,22700,22700,22700,0
20231115,191400,685732200,22700,22700,22700,22700,0
20231115,191300,685732200,22700,22700,22700,22700,0
20231115,191200,685732200,22700,22700,22700,22700,0
20231115,191100,685732200,22700,22700,22700,22700,0
20231115,191000,685732200,22700,22700,22700,22700,0
20231115,190900,685732200,22700,22700,22700,22700,0
20231115,190800,685732200,22700,22700,22700,22700,0
20231115,190700,685732200,22700,22700,22700,22700,0
20231115,190600,685732200,22700,22700,22700,22700,0
20231115,190500,685732200,22700,22700,22700,22700,0
20231115,190400,685732200,22700,22700,22700,22700,0
20231115,190300,685732200,22700,22700,22700,22700,0
20231115,190200,685732200,22700,22700,22700,22700,0
20231115,190100,685732200,22700,22700,22700,22700,0
20231115,190000,685732200,22700,22700,22700,22700,0
20231115,185900,685732200,22700,22700,22700,22700,0
20231115,185800,685732200,22700,22700,22700,22700,0
20231115,185700,685732200,22700,22700,22700,22700,0
20231115,185600,685732200,22700,22700,22700,22700,872
20231115,185500,685732200,22700,22700,22700,22700,0
20231115,185400,685732200,22700,22700,22700,22700,0
20231115,185300,685732200,22700,22700,22700,22700,0
20231115,185200,685732200,22700,22700,22700,22700,0
20231115,185100,685732200,22700,22700,22700,22700,0
20231115,185000,685732200,22700,22700,22700,22700,0
20231115,184900,685732200,22700,22700,22700,22700,0
20231115,184800,685732200,22700,22700,22700,22700,0
20231115,184700,685732200,22700,22700,22700,22700,0
20231115,184600,685732200,22700,22700,22700,22700,0
20231115,184500,685732200,22700,22700,22700,22700,0
20231115,184400,685732200,22700,22700,22700,22700,0
20231115,184300,685732200,22700,22700,22700,22700,0
20231115,184200,685732200,22700,22700,22700,22700,0
20231115,184100,685732200,22700,22700,22700,22700,0
20231115,184000,685732200,22700,22700,22700,22700,0
20231115,183900,685732200,22700,22700,22700,22700,0
20231115,183800,685732200,22700,22700,22700,22700,0
20231115,183700,685732200,22700,22700,22700,22700,0
20231115,183600,685732200,22700,22700,22700,22700,0
20231115,183500,685732200,22700,22700,22700,22700,0
20231115,183400,685732200,22700,22700,22700,22700,0
20231115,183300,685732200,22700,22700,22700,22700,0
20231115,183200,685732200,22700,22700,22700,22700,0
20231115,183100,685732200,22700,22700,22700,22700,0
20231115,183000,685732200,22700,22700,22700,22700,0
20231115,182900,685732200,22700,22700,22700,22700,0
20231115,182800,685732200,22700,22700,22700,22700,0
20231115,182700,685732200,22700,22700,22700,22700,0
20231115,182600,685732200,22700,22700,22700,22700,872
20231115,182500,685732200,22700,22700,22700,22700,0
20231115,182400,685732200,22700,22700,22700,22700,0
20231115,182300,685732200,22700,22700,22700,22700,0
20231115,182200,685732200,22700,22700,22700,22700,0
20231115,182100,685732200,22700,22700,22700,22700,0
20231115,182000,685732200,22700,22700,22700,22700,0
20231115,181900,685732200,22700,22700,22700,22700,0
20231115,181800,685732200,22700,22700,22700,22700,0
20231115,181700,685732200,22700,22700,22700,22700,0
20231115,181600,685732200,22700,22700,22700,22700,0
20231115,181500,685732200,22700,22700,22700,22700,0
20231115,181400,685732200,22700,22700,22700,22700,0
20231115,181300,685732200,22700,22700,22700,22700,0
20231115,181200,685732200,22700,22700,22700,22700,0
20231115,181100,685732200,22700,22700,22700,22700,0
20231115,181000,685732200,22700,22700,22700,22700,0
20231115,180900,685732200,22700,22700,22700,22700,0
20231115,180800,685732200,22700,22700,22700,22700,0
20231115,180700,685732200,22700,22700,22700,22700,0
20231115,180600,685732200,22700,22700,22700,22700,0
20231115,180500,685732200,22700,22700,22700,22700,0
20231115,180400,685732200,22700,22700,22700,22700,0
20231115,180300,685732200,22700,22700,22700,22700,0
20231115,180200,685732200,22700,22700,22700,22700,0
20231115,180100,685732200,22700,22700,22700,22700,0
20231115,180000,685732200,22700,22700,22700,22700,0
20231115,175900,685732200,22700,22700,22700,22700,0
20231115,175800,685732200,22700,22700,22700,22700,0
20231115,175700,685732200,22700,22700,22700,22700,0
20231115,175600,685732200,22700,22700,22700,22700,872
20231115,175500,685732200,22700,22700,22700,22700,0
20231115,175400,685732200,22700,22700,22700,22700,0
20231115,175300,685732200,22700,22700,22700,22700,0
20231115,175200,685732200,22700,22700,22700,22700,0
20231115,175100,685732200,22700,22700,22700,22700,0
20231115,175000,685732200,22700,22700,22700,22700,0
20231115,174900,685732200,22700,22700,22700,22700,0
20231115,174800,685732200,22700,22700,22700,22700,0
20231115,174700,685732200,22700,22700,22700,22700,0
20231115,174600,685732200,22700,22700,22700,22700,0
20231115,174500,685732200,22700,22700,22700,22700,0
20231115,174400,685732200,22700,22700,22700,22700,0
20231115,174300,685732200,22700,22700,22700,22700,0
20231115,174200,685732200,22700,22700,22700,22700,0
20231115,174100,685732200,22700,22700,22700,22700,0
20231115,174000,685732200,22700,22700,22700,22700,0
20231115,173900,685732200,22700,22700,22700,22700,0
20231115,173800,685732200,22700,22700,22700,22700,0
20231115,173700,685732200,22700,22700,22700,22700,0
20231115,173600,685732200,22700,22700,22700,22700,0
20231115,173500,685732200,22700,22700,22700,22700,0
20231115,173400,685732200,22700,22700,22700,22700,0
20231115,173300,685732200,22700,22700,22700,22700,0
20231115,173200,685732200,22700,22700,22700,22700,0
20231115,173100,685732200,22700,22700,22700,22700,0
20231115,173000,685732200,22700,22700,22700,22700,0
20231115,172900,685732200,22700,22700,22700,22700,0
20231115,172800,685732200,22700,22700,22700,22700,0
20231115,172700,685732200,22700,22700,22700,22700,0
20231115,172600,685732200,22700,22700,22700,22700,872
20231115,172500,685732200,22700,22700,22700,22700,0
20231115,172400,685732200,22700,22700,22700,22700,0
20231115,172300,685732200,22700,22700,22700,22700,0
20231115,172200,685732200,22700,22700,22700,22700,0
20231115,172100,685732200,22700,22700,22700,22700,0
20231115,172000,685732200,22700,22700,22700,22700,0
20231115,171900,685732200,22700,22700,22700,22700,0
20231115,171800,685732200,22700,22700,22700,22700,0
20231115,171700,685732200,22700,22700,22700,22700,0
20231115,171600,685732200,22700,22700,22700,22700,0
20231115,171500,685732200,22700,22700,22700,22700,0
20231115,171400,685732200,22700,22700,22700,22700,0
20231115,171300,685732200,22700,22700,22700,22700,0
20231115,171200,685732200,22700,22700,22700,22700,0
20231115,171100,685732200,22700,22700,22700,22700,0
20231115,171000,685732200,22700,22700,22700,22700,0
20231115,170900,685732200,22700,22700,22700,22700,0
20231115,170800,685732200,22700,22700,22700,22700,0
20231115,170700,685732200,22700,22700,22700,22700,0
20231115,170600,685732200,22700,22700,22700,22700,0
20231115,170500,685732200,22700,22700,22700,22700,0
20231115,170400,685732200,22700,22700,22700,22700,0
20231115,170300,685732200,22700,22700,22700,22700,0
20231115,170200,685732200,22700,22700,22700,22700,0
20231115,170100,685732200,22700,22700,22700,22700,0
20231115,170000,685732200,22700,22700,22700,22700,0
20231115,165900,685732200,22700,22700,22700,22700,0
20231115,165800,685732200,22700,22700,22700,22700,0
20231115,165700,685732200,22700,22700,22700,22700,0
20231115,165600,685732200,22700,22700,22700,22700,872
20231115,165500,685732200,22700,22700,22700,22700,0
20231115,165400,685732200,22700,22700,22700,22700,0
20231115,165300,685732200,22700,22700,22700,22700,0
20231115,165200,685732200,22700,22700,22700,22700,0
20231115,165100,685732200,22700,22700,22700,22700,0
20231115,165000,685732200,22700,22700,22700,22700,0
20231115,164900,685732200,22700,22700,22700,22700,0
20231115,164800,685732200,22700,22700,22700,22700,0
20231115,164700,685732200,22700,22700,22700,22700,0
20231115,164600,685732200,22700,22700,22700,22700,0
20231115,164500,685732200,22700,22700,22700,22700,0
20231115,164400,685732200,22700,22700,22700,22700,0
20231115,164300,685732200,22700,22700,22700,22700,0
20231115,164200,685732200,22700,22700,22700,22700,0
20231115,164100,685732200,22700,22700,22700,22700,0
20231115,164000,685732200,22700,22700,22700,22700,0
20231115,163900,685732200,22700,22700,22700,22700,0
20231115,163800,685732200,22700,22700,22700,22700,0
20231115,163700,685732200,22700,22700,22700,22700,0
20231115,163600,685732200,22700,22700,22700,22700,0
20231115,163500,685732200,22700,22700,22700,22700,0
20231115,163400,685732200,22700,22700,22700,22700,0
20231115,163300,685732200,22700,22700,22700,22700,0
20231115,163200,685732200,22700,22700,22700,22700,0
20231115,163100,685732200,22700,22700,22700,22700,0
20231115,163000,685732200,22700,22700,22700,22700,0
20231115,162900,685732200,22700,22700,22700,22700,0
20231115,162800,685732200,22700,22700,22700,22700,0
20231115,162700,685732200,22700,22700,22700,22700,0
20231115,162600,685732200,22700,22700,22700,22700,872
20231115,162500,685732200,22700,22700,22700,22700,0
20231115,162400,685732200,22700,22700,22700,22700,0
20231115,162300,685732200,22700,22700,22700,22700,0
20231115,162200,685732200,22700,22700,22700,22700,0
20231115,162100,685732200,22700,22700,22700,22700,0
20231115,162000,685732200,22700,22700,22700,22700,0
20231115,161900,685732200,22700,22700,22700,22700,0
20231115,161800,685732200,22700,22700,22700,22700,0
20231115,161700,685732200,22700,22700,22700,22700,0
20231115,161600,685732200,22700,22700,22700,22700,0
20231115,161500,685732200,22700,22700,22700,22700,0
20231115,161400,685732200,22700,22700,22700,22700,0
20231115,161300,685732200,22700,22700,22700,22700,0
20231115,161200,685732200,22700,22700,22700,22700,0
20231115,161100,685732200,22700,22700,22700,22700,0
20231115,161000,685732200,22700,22700,22700,22700,0
20231115,160900,685732200,22700,22700,22700,22700,0
20231115,160800,685732200,22700,22700,22700,22700,0
20231115,160700,685732200,22700,22700,22700,22700,0
20231115,160600,685732200,22700,22700,22700,22700,0
20231115,160500,685732200,22700,22700,22700,22700,0
20231115,160400,685732200,22700,22700,22700,22700,0
20231115,160300,685732200,22700,22700,22700,22700,0
20231115,160200,685732200,22700,22700,22700,22700,0
20231115,160100,685732200,22700,22700,22700,22700,0
20231115,160000,685732200,22700,22700,22700,22700,0
20231115,155900,685732200,22700,22700,22700,22700,0
20231115,155800,685732200,22700,22700,22700,22700,0
20231115,155700,685732200,22700,22700,22700,22700,0
20231115,155600,685732200,22700,22700,22700,22700,872
20231115,155500,685732200,22700,22700,22700,22700,0
20231115,155400,685732200,22700,22700,22700,22700,0
20231115,155300,685732200,22700,22700,22700,22700,0
20231115,155200,685732200,22700,22700,22700,22700,0
20231115,155100,685732200,22700,22700,22700,22700,0
20231115,155000,685732200,22700,22700,22700,22700,0
20231115,154900,685732200,22700,22700,22700,22700,0
20231115,154800,685732200,22700,22700,22700,22700,0
20231115,154700,685732200,22700,22700,22700,22700,0
20231115,154600,685732200,22700,22700,22700,22700,0
20231115,154500,685732200,22700,22700,22700,22700,0
20231115,154400,685732200,22700,22700,22700,22700,0
20231115,154300,685732200,22700,22700,22700,22700,0
20231115,154200,685732200,22700,22700,22700,22700,0
20231115,154100,685732200,22700,22700,22700,22700,0
20231115,154000,685732200,22700,22700,22700,22700,0
20231115,153900,685732200,22700,22700,22700,22700,0
20231115,153800,685732200,22700,22700,22700,22700,0
20231115,153700,685732200,22700,22700,22700,22700,0
20231115,153600,685732200,22700,22700,22700,22700,0
20231115,153500,685732200,22700,22700,22700,22700,0
20231115,153400,685732200,22700,22700,22700,22700,0
20231115,153300,685732200,22700,22700,22700,22700,0
20231115,153200,685732200,22700,22700,22700,22700,0
20231115,153100,685732200,22700,22700,22700,22700,0
20231115,153000,685732200,22700,22700,22700,22700,872
20231115,152900,665937800,22750,22750,22750,22750,0
20231115,152800,665937800,22750,22750,22750,22750,0
20231115,152700,665937800,22750,22750,22750,22750,0
20231115,152600,665937800,22750,22750,22750,22750,0
20231115,152500,665937800,22750,22750,22750,22750,0
20231115,152400,665937800,22750,22750,22750,22750,0
20231115,152300,665937800,22750,22750,22750,22750,0
20231115,152200,665937800,22750,22750,22750,22750,0
20231115,152100,665937800,22750,22750,22750,22750,0
20231115,152000,665937800,22750,22750,22750,22750,0
20231115,151900,665937800,22750,22750,22750,22700,124
20231115,151800,663117700,22750,22750,22750,22750,2
20231115,151700,663072200,22700,22700,22700,22700,57
20231115,151600,661778300,22750,22750,22750,22750,31
20231115,151500,661073050,22700,22700,22750,22700,72
20231115,151400,659436000,22700,22700,22700,22700,152
20231115,151300,655985600,22750,22750,22750,22700,155
20231115,151200,652459500,22750,22750,22750,22750,3
20231115,151100,652391250,22750,22750,22750,22750,3
20231115,151000,652323000,22750,22800,22800,22750,227
20231115,150900,647158650,22800,22800,22800,22800,3
20231115,150800,647090250,22750,22750,22750,22750,23
20231115,150700,646567000,22750,22750,22750,22750,3
20231115,150600,646498750,22750,22750,22750,22750,6
20231115,150500,646362250,22750,22750,22750,22750,10
20231115,150400,646134750,22750,22800,22800,22750,28
20231115,150300,645497500,22800,22800,22800,22800,110
20231115,150200,642989500,22800,22800,22800,22800,3
20231115,150100,642921100,22800,22800,22800,22800,28
20231115,150000,642282700,22800,22800,22800,22800,73
20231115,145900,640618300,22850,22800,22850,22800,6
20231115,145800,640481350,22800,22800,22800,22800,3
20231115,145700,640412950,22800,22800,22800,22800,57
20231115,145600,639113350,22800,22800,22800,22800,25
20231115,145500,638543350,22850,22800,22850,22800,15
20231115,145400,638201250,22800,22800,22800,22800,229
20231115,145300,632980050,22800,22850,22900,22800,125
20231115,145200,630123800,22900,22900,22900,22900,124
20231115,145100,627284200,22900,22900,22900,22900,6
20231115,145000,627146800,22900,22900,22900,22900,36
20231115,144900,626322400,22900,22900,22900,22900,6
20231115,144800,626185000,22900,22900,22900,22900,4
20231115,144700,626093400,22900,22900,22900,22900,37
20231115,144600,625246100,22950,22900,22950,22900,7
20231115,144500,625085650,22850,22850,22850,22850,24
20231115,144400,624537250,22850,22850,22850,22850,171
20231115,144300,620629900,22800,22800,22800,22800,6
20231115,144200,620493100,22850,22850,22850,22850,1
20231115,144100,620470250,22850,22850,22850,22850,9
20231115,144000,620264600,22850,22850,22850,22850,4
20231115,143900,620173200,22850,22900,22900,22800,434
20231115,143800,610244000,22900,22900,22900,22900,37
20231115,143700,609396700,22900,22900,22900,22900,0
20231115,143600,609396700,22900,22950,22950,22900,48
20231115,143500,608297400,22950,22950,22950,22950,0
20231115,143400,608297400,22950,22950,22950,22950,0
20231115,143300,608297400,22950,22900,22950,22900,10
20231115,143200,608068050,22950,22950,22950,22950,53
20231115,143100,606851700,22950,23000,23000,22950,147
20231115,143000,603477950,22950,22950,22950,22950,21
20231115,142900,602996000,22950,22950,22950,22950,66
20231115,142800,601481300,22950,23000,23000,22950,5
20231115,142700,601366450,23000,23000,23000,23000,6
20231115,142600,601228450,23000,23000,23000,23000,2
20231115,142500,601182450,23000,23000,23000,23000,0
20231115,142400,601182450,23000,23000,23000,23000,5
20231115,142300,601067450,23000,23000,23000,22950,414
20231115,142200,591563800,23000,23000,23000,23000,43
20231115,142100,590574800,23000,23000,23000,23000,10
20231115,142000,590344800,23050,23050,23050,23050,0
20231115,141900,590344800,23050,23050,23050,23050,0
20231115,141800,590344800,23050,23050,23050,23050,7
20231115,141700,590183450,23050,23050,23050,23050,0
20231115,141600,590183450,23050,23050,23050,23050,50
20231115,141500,589030950,23000,23000,23000,23000,160
20231115,141400,585350950,23000,23000,23000,23000,0
20231115,141300,585350950,23000,23000,23000,23000,0
20231115,141200,585350950,23000,23000,23000,23000,0
20231115,141100,585350950,23000,23000,23000,23000,120
20231115,141000,582590950,22950,22950,22950,22950,24
20231115,140900,582040150,22900,22950,22950,22900,50
20231115,140800,580894150,23000,22950,23000,22950,41
20231115,140700,579952650,23000,23000,23000,23000,0
20231115,140600,579952650,23000,23000,23000,23000,0
20231115,140500,579952650,23000,23000,23000,23000,0
20231115,140400,579952650,23000,23000,23000,23000,3
20231115,140300,579883650,22950,22950,22950,22950,0
20231115,140200,579883650,22950,22950,22950,22950,0
20231115,140100,579883650,22950,22950,22950,22950,278
20231115,140000,573503550,22950,22950,22950,22950,18
20231115,135900,573090450,22950,22950,22950,22950,1
20231115,135800,573067500,23150,23150,23150,23150,0
20231115,135700,573067500,23150,23050,23150,23050,102
20231115,135600,570711600,22950,22950,22950,22950,0
20231115,135500,570711600,22950,22950,22950,22950,0
20231115,135400,570711600,22950,22950,22950,22950,0
20231115,135300,570711600,22950,22950,22950,22950,17
20231115,135200,570321450,23000,22950,23000,22950,16
20231115,135100,569954050,22950,22950,22950,22950,0
20231115,135000,569954050,22950,22950,22950,22950,0
20231115,134900,569954050,22950,22950,22950,22950,12
20231115,134800,569678650,23000,23000,23000,23000,0
20231115,134700,569678650,23000,23000,23000,23000,0
20231115,134600,569678650,23000,23000,23000,23000,10
20231115,134500,569448650,23050,23050,23050,23050,0
20231115,134400,569448650,23050,23050,23050,23050,0
20231115,134300,569448650,23050,23050,23050,23050,32
20231115,134200,568711050,23050,23050,23050,23050,45
20231115,134100,567673800,23000,23000,23000,23000,0
20231115,134000,567673800,23000,23000,23000,23000,0
20231115,133900,567673800,23000,23000,23000,23000,18
20231115,133800,567259800,22950,22950,22950,22950,0
20231115,133700,567259800,22950,22950,22950,22950,12
20231115,133600,566984400,23000,23000,23000,23000,0
20231115,133500,566984400,23000,23000,23000,23000,7
20231115,133400,566823400,22950,22950,22950,22950,0
20231115,133300,566823400,22950,22950,22950,22950,0
20231115,133200,566823400,22950,23000,23000,22950,100
20231115,133100,564526100,23050,23050,23050,23050,1
20231115,133000,564503050,23050,23050,23050,23050,20
20231115,132900,564042050,23000,23000,23000,23000,7
20231115,132800,563881050,22950,22950,22950,22950,0
20231115,132700,563881050,22950,23000,23000,22950,25
20231115,132600,563306300,22950,22950,22950,22950,0
20231115,132500,563306300,22950,22950,22950,22950,0
20231115,132400,563306300,22950,22950,22950,22950,12
20231115,132300,563030900,23000,23000,23000,23000,0
20231115,132200,563030900,23000,23000,23000,23000,8
20231115,132100,562846900,23000,23000,23000,23000,0
20231115,132000,562846900,23000,23000,23000,23000,20
20231115,131900,562386900,23000,23000,23000,23000,3
20231115,131800,562317900,23000,23000,23000,23000,9
20231115,131700,562110900,22950,22950,22950,22950,12
20231115,131600,561835500,22950,22950,22950,22950,12
20231115,131500,561560100,23000,23000,23000,23000,0
20231115,131400,561560100,23000,23000,23000,22950,311
20231115,131300,554419900,23000,23000,23000,23000,64
20231115,131200,552947900,23000,23000,23000,23000,0
20231115,131100,552947900,23000,23000,23000,23000,0
20231115,131000,552947900,23000,23000,23000,23000,0
20231115,130900,552947900,23000,23150,23150,23000,15
20231115,130800,552602450,23100,23100,23100,23100,0
20231115,130700,552602450,23100,23100,23100,23100,0
20231115,130600,552602450,23100,23100,23100,23100,0
20231115,130500,552602450,23100,23100,23100,23100,33
20231115,130400,551840150,23050,23050,23050,23050,0
20231115,130300,551840150,23050,23050,23050,23050,35
20231115,130200,551033400,23050,23100,23100,23050,82
20231115,130100,549139450,23050,23050,23050,23050,0
20231115,130000,549139450,23050,23000,23050,23000,179
20231115,125900,545014550,23050,23050,23050,23050,0
20231115,125800,545014550,23050,23050,23050,23050,0
20231115,125700,545014550,23050,23050,23050,23050,157
20231115,125600,541395700,23050,23050,23050,23050,0
20231115,125500,541395700,23050,23050,23050,23050,0
20231115,125400,541395700,23050,23050,23050,23050,0
20231115,125300,541395700,23050,23050,23050,23050,29
20231115,125200,540727250,23050,23050,23050,23050,10
20231115,125100,540496750,23050,23050,23050,23050,0
20231115,125000,540496750,23050,23050,23050,23050,7
20231115,124900,540335400,23050,23000,23050,23000,26
20231115,124800,539736700,23000,23000,23000,23000,0
20231115,124700,539736700,23000,23000,23000,23000,0
20231115,124600,539736700,23000,23000,23000,23000,0
20231115,124500,539736700,23000,23000,23000,23000,0
20231115,124400,539736700,23000,23000,23000,23000,7
20231115,124300,539575700,23000,23000,23000,23000,0
20231115,124200,539575700,23000,23000,23000,23000,0
20231115,124100,539575700,23000,23000,23000,23000,0
20231115,124000,539575700,23000,23000,23000,23000,0
20231115,123900,539575700,23000,23000,23000,23000,210
20231115,123800,534745700,22950,22950,22950,22950,0
20231115,123700,534745700,22950,22950,22950,22950,0
20231115,123600,534745700,22950,22950,22950,22950,0
20231115,123500,534745700,22950,22950,22950,22950,0
20231115,123400,534745700,22950,22950,22950,22950,66
20231115,123300,533231000,22950,22950,22950,22950,0
20231115,123200,533231000,22950,22950,22950,22950,58
20231115,123100,531899900,22950,22950,22950,22950,0
20231115,123000,531899900,22950,22950,22950,22950,0
20231115,122900,531899900,22950,22950,22950,22950,0
20231115,122800,531899900,22950,22950,22950,22950,0
20231115,122700,531899900,22950,22950,22950,22950,503
20231115,122600,520356050,22950,22950,22950,22950,0
20231115,122500,520356050,22950,22950,22950,22950,118
20231115,122400,517647950,22950,22950,22950,22950,10
20231115,122300,517418450,22950,22950,22950,22950,23
20231115,122200,516890600,22850,22850,22850,22850,12
20231115,122100,516616400,22900,22900,22900,22900,0
20231115,122000,516616400,22900,22900,22900,22900,0
20231115,121900,516616400,22900,22900,22900,22900,0
20231115,121800,516616400,22900,22900,22900,22900,0
20231115,121700,516616400,22900,22900,22900,22900,0
20231115,121600,516616400,22900,22900,22900,22900,9
20231115,121500,516410300,22900,22900,22900,22900,1
20231115,121400,516387400,22950,22950,22950,22950,0
20231115,121300,516387400,22950,22950,22950,22950,0
20231115,121200,516387400,22950,22950,22950,22950,1
20231115,121100,516364450,22950,22950,22950,22950,1
20231115,121000,516341500,22900,22900,22900,22900,7
20231115,120900,516181200,22900,22900,22900,22900,0
20231115,120800,516181200,22900,22900,22900,22900,7
20231115,120700,516020900,22900,22900,22900,22900,7
20231115,120600,515860600,22900,22900,22900,22900,9
20231115,120500,515654500,22900,22900,22900,22900,25
20231115,120400,515082000,22950,22950,22950,22950,45
20231115,120300,514049250,22950,22900,22950,22900,54
20231115,120200,512810150,22850,22850,22850,22850,12
20231115,120100,512535950,22900,22900,22900,22900,0
20231115,120000,512535950,22900,22900,22900,22900,0
20231115,115900,512535950,22900,22900,22900,22900,3
20231115,115800,512467250,22850,22850,22850,22850,12
20231115,115700,512193050,22900,22900,22900,22900,0
20231115,115600,512193050,22900,22900,22900,22900,7
20231115,115500,512032750,22850,22850,22850,22850,0
20231115,115400,512032750,22850,22850,22850,22850,0
20231115,115300,512032750,22850,22850,22850,22850,0
20231115,115200,512032750,22850,22850,22850,22850,0
20231115,115100,512032750,22850,22850,22850,22850,0
20231115,115000,512032750,22850,22850,22850,22850,771
20231115,114900,494415400,22850,22850,22850,22850,45
20231115,114800,493387150,22800,22800,22800,22800,7
20231115,114700,493227550,22750,22750,22750,22750,0
20231115,114600,493227550,22750,22750,22750,22750,0
20231115,114500,493227550,22750,22750,22750,22750,0
20231115,114400,493227550,22750,22800,22800,22750,279
20231115,114300,486866950,22800,22800,22800,22800,22
20231115,114200,486365350,22800,22800,22800,22800,12
20231115,114100,486091750,22800,22850,22850,22800,312
20231115,114000,478967050,22900,22950,22950,22900,1193
20231115,113900,451632600,23000,23000,23000,23000,40
20231115,113800,450712600,23000,23000,23000,23000,12
20231115,113700,450436600,23000,23000,23000,23000,0
20231115,113600,450436600,23000,23000,23000,23000,0
20231115,113500,450436600,23000,23000,23000,23000,12
20231115,113400,450160600,23050,23050,23050,23050,10
20231115,113300,449930100,23000,23000,23000,23000,0
20231115,113200,449930100,23000,23000,23000,23000,0
20231115,113100,449930100,23000,23000,23000,23000,63
20231115,113000,448481100,23000,23000,23000,23000,1
20231115,112900,448458100,22950,22950,22950,22950,7
20231115,112800,448297450,23000,23000,23000,23000,6
20231115,112700,448159450,23000,23000,23000,23000,0
20231115,112600,448159450,23000,23000,23000,23000,1
20231115,112500,448136450,22950,22950,22950,22950,7
20231115,112400,447975800,22900,22900,22900,22900,12
20231115,112300,447701000,22950,22950,22950,22950,0
20231115,112200,447701000,22950,22950,22950,22950,1
20231115,112100,447678050,22900,22900,22900,22900,12
20231115,112000,447403250,22950,22950,22950,22950,3
20231115,111900,447334400,22950,22950,22950,22950,0
20231115,111800,447334400,22950,22950,22950,22950,0
20231115,111700,447334400,22950,22950,22950,22950,7
20231115,111600,447173750,22950,22900,22950,22900,12
20231115,111500,446898850,22950,22900,22950,22900,18
20231115,111400,446486600,23000,23000,23000,23000,2
20231115,111300,446440600,22900,22900,22900,22900,0
20231115,111200,446440600,22900,22900,22900,22900,12
20231115,111100,446165800,23000,23000,23000,23000,0
20231115,111000,446165800,23000,23000,23000,23000,0
20231115,110900,446165800,23000,22950,23000,22950,64
20231115,110800,444694150,23000,23000,23000,23000,2
20231115,110700,444648150,22950,22950,22950,22950,339
20231115,110600,436868100,22950,22950,22950,22950,0
20231115,110500,436868100,22950,22950,22950,22950,12
20231115,110400,436592700,23000,23000,23000,23000,2
20231115,110300,436546700,22950,22950,22950,22950,41
20231115,110200,435605750,22950,23000,23000,22950,13
20231115,110100,435307350,23000,23000,23000,23000,0
20231115,110000,435307350,23000,22950,23000,22950,16
20231115,105900,434939950,23000,23000,23000,23000,0
20231115,105800,434939950,23000,23000,23000,23000,0
20231115,105700,434939950,23000,23000,23000,23000,1
20231115,105600,434916950,23000,23000,23000,23000,89
20231115,105500,432869950,23000,23000,23000,23000,33
20231115,105400,432110950,23050,23050,23050,23050,0
20231115,105300,432110950,23050,23050,23050,23050,0
20231115,105200,432110950,23050,23050,23050,23050,2
20231115,105100,432064850,23050,23050,23050,23050,49
20231115,105000,430935400,23100,23100,23100,23100,0
20231115,104900,430935400,23100,23050,23100,23050,92
20231115,104800,428814700,23100,23100,23100,23100,0
20231115,104700,428814700,23100,23100,23100,23100,0
20231115,104600,428814700,23100,23100,23100,23100,15
20231115,104500,428468200,23050,23050,23050,23050,13
20231115,104400,428168550,23100,23100,23100,23100,4
20231115,104300,428076150,23100,23100,23100,23100,0
20231115,104200,428076150,23100,23100,23100,23100,0
20231115,104100,428076150,23100,23100,23100,23100,0
20231115,104000,428076150,23100,23100,23100,23100,0
20231115,103900,428076150,23100,23100,23100,23100,0
20231115,103800,428076150,23100,23100,23100,23100,0
20231115,103700,428076150,23100,23050,23100,23050,56
20231115,103600,426782750,23100,23100,23100,23100,43
20231115,103500,425789450,23100,23100,23100,23100,50
20231115,103400,424634450,23000,23000,23000,23000,0
20231115,103300,424634450,23000,23000,23000,23000,14
20231115,103200,424312450,23100,23100,23100,23100,0
20231115,103100,424312450,23100,23100,23100,23100,1
20231115,103000,424289350,23100,23100,23100,23000,146
20231115,102900,420928950,22950,22950,22950,22950,0
20231115,102800,420928950,22950,22950,22950,22950,0
20231115,102700,420928950,22950,22950,22950,22950,0
20231115,102600,420928950,22950,22950,22950,22950,0
20231115,102500,420928950,22950,22950,22950,22950,0
20231115,102400,420928950,22950,22950,22950,22950,0
20231115,102300,420928950,22950,22950,22950,22950,0
20231115,102200,420928950,22950,22950,22950,22950,0
20231115,102100,420928950,22950,22950,22950,22950,0
20231115,102000,420928950,22950,22950,22950,22950,0
20231115,101900,420928950,22950,23000,23000,22950,222
20231115,101800,415833300,23100,23100,23100,23100,0
20231115,101700,415833300,23100,23100,23100,23100,0
20231115,101600,415833300,23100,22950,23100,22950,57
20231115,101500,414519150,22950,23000,23000,22950,511
20231115,101400,402772900,23000,23050,23050,23000,226
20231115,101300,397568200,23150,23150,23150,23150,60
20231115,101200,396179200,23150,23050,23150,23050,2
20231115,101100,396133000,23050,23050,23050,23050,0
20231115,101000,396133000,23050,23050,23050,23050,100
20231115,100900,393828000,23050,23050,23050,23050,50
20231115,100800,392675500,23050,23050,23050,23050,50
20231115,100700,391523000,23050,23050,23050,23050,6
20231115,100600,391384700,23050,23050,23050,23050,350
20231115,100500,383317200,23050,23150,23150,23050,200
20231115,100400,378693850,23200,23200,23200,23200,0
20231115,100300,378693850,23200,23200,23200,23200,0
20231115,100200,378693850,23200,23200,23200,23200,0
20231115,100100,378693850,23200,23200,23200,23200,100
20231115,100000,376373850,23200,23200,23200,23200,58
20231115,095900,375028250,23200,23200,23200,23200,0
20231115,095800,375028250,23200,23200,23200,23200,42
20231115,095700,374053850,23200,23250,23250,23200,408
20231115,095600,364588050,23250,23250,23250,23250,35
20231115,095500,363774300,23300,23250,23300,23250,105
20231115,095400,361332800,23250,23250,23250,23250,6
20231115,095300,361193300,23300,23300,23300,23300,28
20231115,095200,360540900,23300,23300,23300,23300,0
20231115,095100,360540900,23300,23300,23300,23300,0
20231115,095000,360540900,23300,23300,23300,23300,0
20231115,094900,360540900,23300,23300,23300,23300,30
20231115,094800,359841900,23300,23300,23400,23300,441
20231115,094700,349543300,23350,23300,23350,23300,353
20231115,094600,341318350,23250,23250,23250,23250,140
20231115,094500,338063350,23250,23250,23250,23250,1
20231115,094400,338040100,23250,23250,23250,23250,51
20231115,094300,336854350,23200,23200,23200,23200,52
20231115,094200,335647950,23200,23200,23200,23200,50
20231115,094100,334487950,23200,23250,23250,23200,615
20231115,094000,320190200,23250,23200,23250,23200,705
20231115,093900,303833900,23200,23050,23200,23050,330
20231115,093800,296185050,23200,23200,23200,23200,3
20231115,093700,296115450,23050,23050,23050,23050,20
20231115,093600,295654450,23050,23050,23050,23050,54
20231115,093500,294409750,23050,23050,23050,23050,0
20231115,093400,294409750,23050,23050,23050,23050,3
20231115,093300,294340600,23050,23050,23050,23050,1
20231115,093200,294317550,22950,22950,22950,22950,1
20231115,093100,294294600,23000,22950,23000,22950,63
20231115,093000,292846300,22900,22950,22950,22900,130
20231115,092900,289868000,22950,23000,23000,22950,142
20231115,092800,286602250,23000,23000,23000,23000,65
20231115,092700,285107250,23050,23200,23200,23050,271
20231115,092600,278856050,23100,23100,23100,23100,18
20231115,092500,278440250,23100,23100,23200,23100,270
20231115,092400,272196650,23100,23050,23100,23050,652
20231115,092300,257141000,23050,23050,23050,23050,101
20231115,092200,254812950,23050,23050,23050,23050,0
20231115,092100,254812950,23050,23000,23050,23000,36
20231115,092000,253983750,23000,23000,23000,23000,190
20231115,091900,249613750,23100,23100,23100,23100,159
20231115,091800,245940850,23100,23100,23100,23100,5
20231115,091700,245825350,23100,23100,23100,23100,0
20231115,091600,245825350,23100,23100,23100,23100,193
20231115,091500,241367050,23000,22950,23050,22950,2983
20231115,091400,172683050,23000,23000,23000,23000,1090
20231115,091300,147613050,23000,23050,23050,23000,171
20231115,091200,143677550,23050,23050,23050,23050,0
20231115,091100,143677550,23050,23050,23050,23050,205
20231115,091000,138952300,23100,23100,23100,23100,414
20231115,090900,129388900,23050,23050,23050,23000,125
20231115,090800,126509250,23100,23000,23100,23000,206
20231115,090700,121766350,23000,23000,23050,23000,303
20231115,090600,114784850,23000,22950,23000,22950,209
20231115,090500,109977950,23050,22800,23050,22800,470
20231115,090400,99192250,22800,23050,23100,22800,813
20231115,090300,80606400,23050,23100,23300,22850,789
20231115,090200,62312750,23050,22850,23050,22750,1173
20231115,090100,35363350,22950,22850,23000,22850,181
20231115,090000,31204300,22800,23000,23000,22700,1357