KissMeData/088390/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,195500,399901500,22300,22300,22300,22300,647
20231117,195400,399901500,22300,22300,22300,22300,0
20231117,195300,399901500,22300,22300,22300,22300,0
20231117,195200,399901500,22300,22300,22300,22300,0
20231117,195100,399901500,22300,22300,22300,22300,0
20231117,195000,399901500,22300,22300,22300,22300,0
20231117,194900,399901500,22300,22300,22300,22300,0
20231117,194800,399901500,22300,22300,22300,22300,0
20231117,194700,399901500,22300,22300,22300,22300,0
20231117,194600,399901500,22300,22300,22300,22300,0
20231117,194500,399901500,22300,22300,22300,22300,0
20231117,194400,399901500,22300,22300,22300,22300,0
20231117,194300,399901500,22300,22300,22300,22300,0
20231117,194200,399901500,22300,22300,22300,22300,0
20231117,194100,399901500,22300,22300,22300,22300,0
20231117,194000,399901500,22300,22300,22300,22300,0
20231117,193900,399901500,22300,22300,22300,22300,0
20231117,193800,399901500,22300,22300,22300,22300,0
20231117,193700,399901500,22300,22300,22300,22300,0
20231117,193600,399901500,22300,22300,22300,22300,0
20231117,193500,399901500,22300,22300,22300,22300,0
20231117,193400,399901500,22300,22300,22300,22300,0
20231117,193300,399901500,22300,22300,22300,22300,0
20231117,193200,399901500,22300,22300,22300,22300,0
20231117,193100,399901500,22300,22300,22300,22300,0
20231117,193000,399901500,22300,22300,22300,22300,0
20231117,192900,399901500,22300,22300,22300,22300,0
20231117,192800,399901500,22300,22300,22300,22300,0
20231117,192700,399901500,22300,22300,22300,22300,0
20231117,192600,399901500,22300,22300,22300,22300,0
20231117,192500,399901500,22300,22300,22300,22300,647
20231117,192400,399901500,22300,22300,22300,22300,0
20231117,192300,399901500,22300,22300,22300,22300,0
20231117,192200,399901500,22300,22300,22300,22300,0
20231117,192100,399901500,22300,22300,22300,22300,0
20231117,192000,399901500,22300,22300,22300,22300,0
20231117,191900,399901500,22300,22300,22300,22300,0
20231117,191800,399901500,22300,22300,22300,22300,0
20231117,191700,399901500,22300,22300,22300,22300,0
20231117,191600,399901500,22300,22300,22300,22300,0
20231117,191500,399901500,22300,22300,22300,22300,0
20231117,191400,399901500,22300,22300,22300,22300,0
20231117,191300,399901500,22300,22300,22300,22300,0
20231117,191200,399901500,22300,22300,22300,22300,0
20231117,191100,399901500,22300,22300,22300,22300,0
20231117,191000,399901500,22300,22300,22300,22300,0
20231117,190900,399901500,22300,22300,22300,22300,0
20231117,190800,399901500,22300,22300,22300,22300,0
20231117,190700,399901500,22300,22300,22300,22300,0
20231117,190600,399901500,22300,22300,22300,22300,0
20231117,190500,399901500,22300,22300,22300,22300,0
20231117,190400,399901500,22300,22300,22300,22300,0
20231117,190300,399901500,22300,22300,22300,22300,0
20231117,190200,399901500,22300,22300,22300,22300,0
20231117,190100,399901500,22300,22300,22300,22300,0
20231117,190000,399901500,22300,22300,22300,22300,0
20231117,185900,399901500,22300,22300,22300,22300,0
20231117,185800,399901500,22300,22300,22300,22300,0
20231117,185700,399901500,22300,22300,22300,22300,0
20231117,185600,399901500,22300,22300,22300,22300,0
20231117,185500,399901500,22300,22300,22300,22300,647
20231117,185400,399901500,22300,22300,22300,22300,0
20231117,185300,399901500,22300,22300,22300,22300,0
20231117,185200,399901500,22300,22300,22300,22300,0
20231117,185100,399901500,22300,22300,22300,22300,0
20231117,185000,399901500,22300,22300,22300,22300,0
20231117,184900,399901500,22300,22300,22300,22300,0
20231117,184800,399901500,22300,22300,22300,22300,0
20231117,184700,399901500,22300,22300,22300,22300,0
20231117,184600,399901500,22300,22300,22300,22300,0
20231117,184500,399901500,22300,22300,22300,22300,0
20231117,184400,399901500,22300,22300,22300,22300,0
20231117,184300,399901500,22300,22300,22300,22300,0
20231117,184200,399901500,22300,22300,22300,22300,0
20231117,184100,399901500,22300,22300,22300,22300,0
20231117,184000,399901500,22300,22300,22300,22300,0
20231117,183900,399901500,22300,22300,22300,22300,0
20231117,183800,399901500,22300,22300,22300,22300,0
20231117,183700,399901500,22300,22300,22300,22300,0
20231117,183600,399901500,22300,22300,22300,22300,0
20231117,183500,399901500,22300,22300,22300,22300,0
20231117,183400,399901500,22300,22300,22300,22300,0
20231117,183300,399901500,22300,22300,22300,22300,0
20231117,183200,399901500,22300,22300,22300,22300,0
20231117,183100,399901500,22300,22300,22300,22300,0
20231117,183000,399901500,22300,22300,22300,22300,0
20231117,182900,399901500,22300,22300,22300,22300,0
20231117,182800,399901500,22300,22300,22300,22300,0
20231117,182700,399901500,22300,22300,22300,22300,0
20231117,182600,399901500,22300,22300,22300,22300,0
20231117,182500,399901500,22300,22300,22300,22300,647
20231117,182400,399901500,22300,22300,22300,22300,0
20231117,182300,399901500,22300,22300,22300,22300,0
20231117,182200,399901500,22300,22300,22300,22300,0
20231117,182100,399901500,22300,22300,22300,22300,0
20231117,182000,399901500,22300,22300,22300,22300,0
20231117,181900,399901500,22300,22300,22300,22300,0
20231117,181800,399901500,22300,22300,22300,22300,0
20231117,181700,399901500,22300,22300,22300,22300,0
20231117,181600,399901500,22300,22300,22300,22300,0
20231117,181500,399901500,22300,22300,22300,22300,0
20231117,181400,399901500,22300,22300,22300,22300,0
20231117,181300,399901500,22300,22300,22300,22300,0
20231117,181200,399901500,22300,22300,22300,22300,0
20231117,181100,399901500,22300,22300,22300,22300,0
20231117,181000,399901500,22300,22300,22300,22300,0
20231117,180900,399901500,22300,22300,22300,22300,0
20231117,180800,399901500,22300,22300,22300,22300,0
20231117,180700,399901500,22300,22300,22300,22300,0
20231117,180600,399901500,22300,22300,22300,22300,0
20231117,180500,399901500,22300,22300,22300,22300,0
20231117,180400,399901500,22300,22300,22300,22300,0
20231117,180300,399901500,22300,22300,22300,22300,0
20231117,180200,399901500,22300,22300,22300,22300,0
20231117,180100,399901500,22300,22300,22300,22300,0
20231117,180000,399901500,22300,22300,22300,22300,0
20231117,175900,399901500,22300,22300,22300,22300,0
20231117,175800,399901500,22300,22300,22300,22300,0
20231117,175700,399901500,22300,22300,22300,22300,0
20231117,175600,399901500,22300,22300,22300,22300,0
20231117,175500,399901500,22300,22300,22300,22300,647
20231117,175400,399901500,22300,22300,22300,22300,0
20231117,175300,399901500,22300,22300,22300,22300,0
20231117,175200,399901500,22300,22300,22300,22300,0
20231117,175100,399901500,22300,22300,22300,22300,0
20231117,175000,399901500,22300,22300,22300,22300,0
20231117,174900,399901500,22300,22300,22300,22300,0
20231117,174800,399901500,22300,22300,22300,22300,0
20231117,174700,399901500,22300,22300,22300,22300,0
20231117,174600,399901500,22300,22300,22300,22300,0
20231117,174500,399901500,22300,22300,22300,22300,0
20231117,174400,399901500,22300,22300,22300,22300,0
20231117,174300,399901500,22300,22300,22300,22300,0
20231117,174200,399901500,22300,22300,22300,22300,0
20231117,174100,399901500,22300,22300,22300,22300,0
20231117,174000,399901500,22300,22300,22300,22300,0
20231117,173900,399901500,22300,22300,22300,22300,0
20231117,173800,399901500,22300,22300,22300,22300,0
20231117,173700,399901500,22300,22300,22300,22300,0
20231117,173600,399901500,22300,22300,22300,22300,0
20231117,173500,399901500,22300,22300,22300,22300,0
20231117,173400,399901500,22300,22300,22300,22300,0
20231117,173300,399901500,22300,22300,22300,22300,0
20231117,173200,399901500,22300,22300,22300,22300,0
20231117,173100,399901500,22300,22300,22300,22300,0
20231117,173000,399901500,22300,22300,22300,22300,0
20231117,172900,399901500,22300,22300,22300,22300,0
20231117,172800,399901500,22300,22300,22300,22300,0
20231117,172700,399901500,22300,22300,22300,22300,0
20231117,172600,399901500,22300,22300,22300,22300,0
20231117,172500,399901500,22300,22300,22300,22300,647
20231117,172400,399901500,22300,22300,22300,22300,0
20231117,172300,399901500,22300,22300,22300,22300,0
20231117,172200,399901500,22300,22300,22300,22300,0
20231117,172100,399901500,22300,22300,22300,22300,0
20231117,172000,399901500,22300,22300,22300,22300,0
20231117,171900,399901500,22300,22300,22300,22300,0
20231117,171800,399901500,22300,22300,22300,22300,0
20231117,171700,399901500,22300,22300,22300,22300,0
20231117,171600,399901500,22300,22300,22300,22300,0
20231117,171500,399901500,22300,22300,22300,22300,0
20231117,171400,399901500,22300,22300,22300,22300,0
20231117,171300,399901500,22300,22300,22300,22300,0
20231117,171200,399901500,22300,22300,22300,22300,0
20231117,171100,399901500,22300,22300,22300,22300,0
20231117,171000,399901500,22300,22300,22300,22300,0
20231117,170900,399901500,22300,22300,22300,22300,0
20231117,170800,399901500,22300,22300,22300,22300,0
20231117,170700,399901500,22300,22300,22300,22300,0
20231117,170600,399901500,22300,22300,22300,22300,0
20231117,170500,399901500,22300,22300,22300,22300,0
20231117,170400,399901500,22300,22300,22300,22300,0
20231117,170300,399901500,22300,22300,22300,22300,0
20231117,170200,399901500,22300,22300,22300,22300,0
20231117,170100,399901500,22300,22300,22300,22300,0
20231117,170000,399901500,22300,22300,22300,22300,0
20231117,165900,399901500,22300,22300,22300,22300,0
20231117,165800,399901500,22300,22300,22300,22300,0
20231117,165700,399901500,22300,22300,22300,22300,0
20231117,165600,399901500,22300,22300,22300,22300,0
20231117,165500,399901500,22300,22300,22300,22300,647
20231117,165400,399901500,22300,22300,22300,22300,0
20231117,165300,399901500,22300,22300,22300,22300,0
20231117,165200,399901500,22300,22300,22300,22300,0
20231117,165100,399901500,22300,22300,22300,22300,0
20231117,165000,399901500,22300,22300,22300,22300,0
20231117,164900,399901500,22300,22300,22300,22300,0
20231117,164800,399901500,22300,22300,22300,22300,0
20231117,164700,399901500,22300,22300,22300,22300,0
20231117,164600,399901500,22300,22300,22300,22300,0
20231117,164500,399901500,22300,22300,22300,22300,0
20231117,164400,399901500,22300,22300,22300,22300,0
20231117,164300,399901500,22300,22300,22300,22300,0
20231117,164200,399901500,22300,22300,22300,22300,0
20231117,164100,399901500,22300,22300,22300,22300,0
20231117,164000,399901500,22300,22300,22300,22300,0
20231117,163900,399901500,22300,22300,22300,22300,0
20231117,163800,399901500,22300,22300,22300,22300,0
20231117,163700,399901500,22300,22300,22300,22300,0
20231117,163600,399901500,22300,22300,22300,22300,0
20231117,163500,399901500,22300,22300,22300,22300,0
20231117,163400,399901500,22300,22300,22300,22300,0
20231117,163300,399901500,22300,22300,22300,22300,0
20231117,163200,399901500,22300,22300,22300,22300,0
20231117,163100,399901500,22300,22300,22300,22300,0
20231117,163000,399901500,22300,22300,22300,22300,0
20231117,162900,399901500,22300,22300,22300,22300,0
20231117,162800,399901500,22300,22300,22300,22300,0
20231117,162700,399901500,22300,22300,22300,22300,0
20231117,162600,399901500,22300,22300,22300,22300,0
20231117,162500,399901500,22300,22300,22300,22300,647
20231117,162400,399901500,22300,22300,22300,22300,0
20231117,162300,399901500,22300,22300,22300,22300,0
20231117,162200,399901500,22300,22300,22300,22300,0
20231117,162100,399901500,22300,22300,22300,22300,0
20231117,162000,399901500,22300,22300,22300,22300,0
20231117,161900,399901500,22300,22300,22300,22300,0
20231117,161800,399901500,22300,22300,22300,22300,0
20231117,161700,399901500,22300,22300,22300,22300,0
20231117,161600,399901500,22300,22300,22300,22300,0
20231117,161500,399901500,22300,22300,22300,22300,0
20231117,161400,399901500,22300,22300,22300,22300,0
20231117,161300,399901500,22300,22300,22300,22300,0
20231117,161200,399901500,22300,22300,22300,22300,0
20231117,161100,399901500,22300,22300,22300,22300,0
20231117,161000,399901500,22300,22300,22300,22300,0
20231117,160900,399901500,22300,22300,22300,22300,0
20231117,160800,399901500,22300,22300,22300,22300,0
20231117,160700,399901500,22300,22300,22300,22300,0
20231117,160600,399901500,22300,22300,22300,22300,0
20231117,160500,399901500,22300,22300,22300,22300,0
20231117,160400,399901500,22300,22300,22300,22300,0
20231117,160300,399901500,22300,22300,22300,22300,0
20231117,160200,399901500,22300,22300,22300,22300,0
20231117,160100,399901500,22300,22300,22300,22300,0
20231117,160000,399901500,22300,22300,22300,22300,0
20231117,155900,399901500,22300,22300,22300,22300,0
20231117,155800,399901500,22300,22300,22300,22300,0
20231117,155700,399901500,22300,22300,22300,22300,0
20231117,155600,399901500,22300,22300,22300,22300,0
20231117,155500,399901500,22300,22300,22300,22300,647
20231117,155400,399901500,22300,22300,22300,22300,0
20231117,155300,399901500,22300,22300,22300,22300,0
20231117,155200,399901500,22300,22300,22300,22300,0
20231117,155100,399901500,22300,22300,22300,22300,0
20231117,155000,399901500,22300,22300,22300,22300,0
20231117,154900,399901500,22300,22300,22300,22300,0
20231117,154800,399901500,22300,22300,22300,22300,0
20231117,154700,399901500,22300,22300,22300,22300,0
20231117,154600,399901500,22300,22300,22300,22300,0
20231117,154500,399901500,22300,22300,22300,22300,0
20231117,154400,399901500,22300,22300,22300,22300,0
20231117,154300,399901500,22300,22300,22300,22300,0
20231117,154200,399901500,22300,22300,22300,22300,0
20231117,154100,399901500,22300,22300,22300,22300,0
20231117,154000,399901500,22300,22300,22300,22300,0
20231117,153900,399901500,22300,22300,22300,22300,0
20231117,153800,399901500,22300,22300,22300,22300,0
20231117,153700,399901500,22300,22300,22300,22300,0
20231117,153600,399901500,22300,22300,22300,22300,0
20231117,153500,399901500,22300,22300,22300,22300,0
20231117,153400,399901500,22300,22300,22300,22300,0
20231117,153300,399901500,22300,22300,22300,22300,0
20231117,153200,399901500,22300,22300,22300,22300,0
20231117,153100,399901500,22300,22300,22300,22300,0
20231117,153000,399901500,22300,22300,22300,22300,647
20231117,152900,385473400,22450,22450,22450,22450,0
20231117,152800,385473400,22450,22450,22450,22450,0
20231117,152700,385473400,22450,22450,22450,22450,0
20231117,152600,385473400,22450,22450,22450,22450,0
20231117,152500,385473400,22450,22450,22450,22450,0
20231117,152400,385473400,22450,22450,22450,22450,0
20231117,152300,385473400,22450,22450,22450,22450,0
20231117,152200,385473400,22450,22450,22450,22450,0
20231117,152100,385473400,22450,22450,22450,22450,0
20231117,152000,385473400,22450,22450,22450,22450,0
20231117,151900,385473400,22450,22350,22450,22300,269
20231117,151800,379473800,22300,22300,22300,22300,20
20231117,151700,379027800,22400,22400,22400,22400,51
20231117,151600,377885400,22300,22300,22300,22300,7
20231117,151500,377729300,22300,22300,22300,22300,11
20231117,151400,377484000,22300,22300,22300,22300,2
20231117,151300,377439400,22400,22300,22400,22300,13
20231117,151200,377149400,22300,22300,22300,22300,11
20231117,151100,376904100,22300,22300,22300,22300,2
20231117,151000,376859500,22350,22350,22400,22350,45
20231117,150900,375851700,22350,22300,22350,22300,3
20231117,150800,375784750,22350,22350,22350,22350,0
20231117,150700,375784750,22350,22300,22350,22300,8
20231117,150600,375606150,22300,22300,22300,22300,0
20231117,150500,375606150,22300,22300,22300,22300,62
20231117,150400,374223550,22300,22400,22400,22300,782
20231117,150300,356762600,22400,22400,22400,22400,4
20231117,150200,356673000,22400,22350,22400,22350,31
20231117,150100,355978700,22350,22350,22350,22350,13
20231117,150000,355688150,22350,22350,22350,22350,11
20231117,145900,355442300,22350,22350,22350,22350,2
20231117,145800,355397600,22350,22350,22350,22350,0
20231117,145700,355397600,22350,22350,22350,22350,7
20231117,145600,355241150,22350,22350,22350,22350,4
20231117,145500,355151750,22400,22350,22400,22350,3
20231117,145400,355084650,22350,22350,22350,22350,2
20231117,145300,355039950,22350,22350,22400,22350,9
20231117,145200,354838550,22350,22350,22350,22350,0
20231117,145100,354838550,22350,22350,22350,22350,2
20231117,145000,354793850,22350,22350,22350,22350,4
20231117,144900,354704450,22400,22400,22400,22400,0
20231117,144800,354704450,22400,22400,22400,22400,10
20231117,144700,354480450,22350,22350,22350,22350,2
20231117,144600,354435750,22350,22350,22350,22350,4
20231117,144500,354346350,22350,22350,22350,22350,157
20231117,144400,350837400,22350,22350,22350,22350,2
20231117,144300,350792700,22350,22300,22350,22300,22
20231117,144200,350301100,22300,22300,22300,22300,4
20231117,144100,350211900,22300,22300,22300,22300,4
20231117,144000,350122700,22300,22300,22300,22300,8
20231117,143900,349944300,22500,22300,22500,22300,5
20231117,143800,349832600,22500,22300,22500,22300,7
20231117,143700,349676100,22500,22500,22500,22500,10
20231117,143600,349451100,22500,22400,22500,22400,201
20231117,143500,344948600,22500,22400,22500,22400,36
20231117,143400,344141950,22500,22400,22500,22400,443
20231117,143300,334217950,22400,22350,22400,22350,7
20231117,143200,334061450,22400,22350,22400,22350,3
20231117,143100,333994350,22400,22300,22400,22300,97
20231117,143000,331831050,22400,22350,22400,22300,31
20231117,142900,331139100,22300,22300,22300,22300,4
20231117,142800,331049900,22300,22350,22350,22300,22
20231117,142700,330558300,22300,22300,22300,22300,6
20231117,142600,330424500,22300,22350,22350,22300,140
20231117,142500,327301850,22300,22300,22300,22300,2
20231117,142400,327257250,22300,22350,22350,22300,3
20231117,142300,327190300,22300,22300,22300,22300,11
20231117,142200,326945000,22300,22300,22300,22300,11
20231117,142100,326699700,22300,22300,22300,22300,0
20231117,142000,326699700,22300,22300,22300,22300,0
20231117,141900,326699700,22300,22300,22300,22300,1
20231117,141800,326677400,22300,22300,22300,22300,0
20231117,141700,326677400,22300,22300,22300,22300,0
20231117,141600,326677400,22300,22300,22300,22300,1
20231117,141500,326655100,22250,22250,22250,22250,0
20231117,141400,326655100,22250,22300,22300,22250,4
20231117,141300,326566050,22300,22300,22300,22300,100
20231117,141200,324336050,22300,22300,22300,22300,0
20231117,141100,324336050,22300,22300,22300,22300,0
20231117,141000,324336050,22300,22300,22300,22300,0
20231117,140900,324336050,22300,22300,22300,22300,195
20231117,140800,319987550,22300,22300,22300,22300,0
20231117,140700,319987550,22300,22300,22300,22300,129
20231117,140600,317110850,22300,22300,22300,22300,8
20231117,140500,316932450,22350,22350,22350,22350,0
20231117,140400,316932450,22350,22350,22350,22350,0
20231117,140300,316932450,22350,22350,22350,22350,383
20231117,140200,308372400,22400,22400,22400,22400,7
20231117,140100,308215600,22400,22400,22400,22400,7
20231117,140000,308058800,22400,22400,22400,22400,94
20231117,135900,305953200,22400,22400,22400,22400,5
20231117,135800,305841200,22400,22400,22400,22400,5
20231117,135700,305729200,22350,22350,22350,22350,50
20231117,135600,304611700,22400,22400,22400,22400,0
20231117,135500,304611700,22400,22400,22400,22400,10
20231117,135400,304387700,22350,22350,22350,22350,31
20231117,135300,303694850,22300,22350,22350,22300,103
20231117,135200,301393550,22400,22400,22400,22400,1
20231117,135100,301371150,22350,22350,22350,22350,3
20231117,135000,301304100,22450,22450,22450,22450,0
20231117,134900,301304100,22450,22450,22450,22450,0
20231117,134800,301304100,22450,22450,22450,22450,0
20231117,134700,301304100,22450,22450,22450,22450,1
20231117,134600,301281650,22300,22350,22350,22300,617
20231117,134500,287517200,22450,22450,22450,22450,0
20231117,134400,287517200,22450,22450,22450,22450,52
20231117,134300,286349800,22300,22300,22300,22300,3
20231117,134200,286282900,22300,22300,22300,22300,0
20231117,134100,286282900,22300,22350,22450,22300,140
20231117,134000,283149250,22350,22350,22400,22350,64
20231117,133900,281718750,22350,22350,22350,22350,0
20231117,133800,281718750,22350,22350,22350,22350,3
20231117,133700,281651700,22350,22350,22350,22350,0
20231117,133600,281651700,22350,22350,22350,22350,20
20231117,133500,281204700,22400,22400,22400,22400,0
20231117,133400,281204700,22400,22400,22400,22400,1
20231117,133300,281182300,22350,22350,22350,22350,1
20231117,133200,281159950,22350,22350,22350,22350,16
20231117,133100,280802350,22350,22350,22350,22350,0
20231117,133000,280802350,22350,22350,22350,22350,3
20231117,132900,280735300,22300,22300,22300,22300,0
20231117,132800,280735300,22300,22300,22300,22300,0
20231117,132700,280735300,22300,22300,22300,22300,16
20231117,132600,280378500,22300,22300,22300,22300,7
20231117,132500,280222400,22500,22500,22500,22500,0
20231117,132400,280222400,22500,22500,22500,22500,0
20231117,132300,280222400,22500,22500,22500,22500,0
20231117,132200,280222400,22500,22300,22500,22300,58
20231117,132100,278921000,22500,22500,22500,22500,1
20231117,132000,278898500,22300,22300,22300,22300,1
20231117,131900,278876200,22350,22350,22350,22350,0
20231117,131800,278876200,22350,22350,22350,22350,0
20231117,131700,278876200,22350,22350,22350,22350,24
20231117,131600,278339800,22300,22300,22300,22300,3
20231117,131500,278272900,22300,22400,22400,22300,585
20231117,131400,265174700,22400,22400,22400,22400,103
20231117,131300,262867500,22400,22400,22450,22400,20
20231117,131200,262419450,22450,22450,22450,22450,0
20231117,131100,262419450,22450,22450,22450,22450,1
20231117,131000,262397000,22400,22400,22400,22400,3
20231117,130900,262329800,22400,22400,22400,22400,0
20231117,130800,262329800,22400,22400,22400,22400,16
20231117,130700,261971400,22400,22400,22400,22400,3
20231117,130600,261904200,22400,22400,22400,22400,1
20231117,130500,261881800,22400,22400,22400,22400,0
20231117,130400,261881800,22400,22400,22400,22400,0
20231117,130300,261881800,22400,22400,22400,22400,0
20231117,130200,261881800,22400,22400,22400,22400,21
20231117,130100,261411400,22400,22400,22400,22400,0
20231117,130000,261411400,22400,22400,22400,22400,0
20231117,125900,261411400,22400,22400,22400,22400,0
20231117,125800,261411400,22400,22400,22400,22400,0
20231117,125700,261411400,22400,22400,22400,22400,22
20231117,125600,260918600,22400,22400,22400,22400,0
20231117,125500,260918600,22400,22400,22400,22400,0
20231117,125400,260918600,22400,22400,22400,22400,0
20231117,125300,260918600,22400,22400,22400,22400,3
20231117,125200,260851400,22400,22400,22400,22400,16
20231117,125100,260493000,22550,22550,22550,22550,1
20231117,125000,260470450,22550,22550,22550,22550,0
20231117,124900,260470450,22550,22550,22550,22550,0
20231117,124800,260470450,22550,22400,22550,22400,4
20231117,124700,260380700,22400,22400,22400,22400,17
20231117,124600,259999900,22400,22400,22400,22400,0
20231117,124500,259999900,22400,22400,22400,22400,0
20231117,124400,259999900,22400,22400,22400,22400,0
20231117,124300,259999900,22400,22500,22500,22400,22
20231117,124200,259506900,22400,22400,22400,22400,17
20231117,124100,259126100,22400,22400,22400,22400,53
20231117,124000,257938900,22400,22400,22400,22400,0
20231117,123900,257938900,22400,22400,22400,22400,0
20231117,123800,257938900,22400,22400,22400,22400,0
20231117,123700,257938900,22400,22400,22400,22400,26
20231117,123600,257356500,22400,22400,22400,22400,0
20231117,123500,257356500,22400,22350,22400,22350,4
20231117,123400,257267050,22350,22350,22350,22350,0
20231117,123300,257267050,22350,22350,22350,22350,0
20231117,123200,257267050,22350,22350,22350,22350,15
20231117,123100,256931800,22350,22350,22350,22350,3
20231117,123000,256864750,22350,22350,22350,22350,0
20231117,122900,256864750,22350,22350,22350,22350,3
20231117,122800,256797700,22350,22350,22350,22350,16
20231117,122700,256440100,22350,22350,22350,22350,3
20231117,122600,256373050,22350,22350,22350,22350,1
20231117,122500,256350700,22350,22350,22350,22350,0
20231117,122400,256350700,22350,22350,22350,22350,3
20231117,122300,256283650,22450,22450,22450,22450,30
20231117,122200,255610150,22450,22450,22450,22450,1
20231117,122100,255587700,22450,22450,22450,22450,0
20231117,122000,255587700,22450,22450,22450,22450,1
20231117,121900,255565250,22450,22350,22450,22350,24
20231117,121800,255028050,22450,22450,22450,22450,0
20231117,121700,255028050,22450,22450,22450,22450,0
20231117,121600,255028050,22450,22450,22450,22450,0
20231117,121500,255028050,22450,22450,22450,22450,0
20231117,121400,255028050,22450,22450,22450,22450,0
20231117,121300,255028050,22450,22350,22450,22350,175
20231117,121200,251115900,22400,22400,22400,22400,169
20231117,121100,247330300,22450,22450,22450,22450,24
20231117,121000,246791500,22400,22400,22400,22400,10
20231117,120900,246567500,22400,22400,22400,22400,53
20231117,120800,245380300,22400,22400,22400,22400,17
20231117,120700,244999500,22400,22400,22400,22400,3
20231117,120600,244932300,22450,22450,22450,22450,0
20231117,120500,244932300,22450,22450,22450,22450,0
20231117,120400,244932300,22450,22450,22450,22450,0
20231117,120300,244932300,22450,22450,22450,22450,8
20231117,120200,244752700,22450,22450,22450,22450,158
20231117,120100,241205600,22500,22500,22500,22500,0
20231117,120000,241205600,22500,22500,22500,22500,0
20231117,115900,241205600,22500,22500,22500,22500,0
20231117,115800,241205600,22500,22500,22500,22500,0
20231117,115700,241205600,22500,22550,22550,22500,26
20231117,115600,240619800,22550,22550,22550,22550,0
20231117,115500,240619800,22550,22550,22550,22550,0
20231117,115400,240619800,22550,22550,22550,22550,0
20231117,115300,240619800,22550,22550,22550,22550,0
20231117,115200,240619800,22550,22550,22550,22550,0
20231117,115100,240619800,22550,22550,22550,22550,150
20231117,115000,237237300,22500,22500,22500,22500,0
20231117,114900,237237300,22500,22500,22500,22500,0
20231117,114800,237237300,22500,22500,22500,22500,15
20231117,114700,236899800,22400,22400,22400,22400,0
20231117,114600,236899800,22400,22400,22400,22400,0
20231117,114500,236899800,22400,22400,22400,22400,0
20231117,114400,236899800,22400,22400,22400,22400,0
20231117,114300,236899800,22400,22400,22400,22400,0
20231117,114200,236899800,22400,22400,22400,22400,0
20231117,114100,236899800,22400,22400,22400,22400,0
20231117,114000,236899800,22400,22400,22400,22400,0
20231117,113900,236899800,22400,22400,22400,22400,0
20231117,113800,236899800,22400,22400,22400,22400,0
20231117,113700,236899800,22400,22400,22400,22400,52
20231117,113600,235735000,22350,22350,22350,22350,0
20231117,113500,235735000,22350,22350,22350,22350,0
20231117,113400,235735000,22350,22350,22350,22350,0
20231117,113300,235735000,22350,22350,22350,22350,55
20231117,113200,234505750,22350,22350,22350,22350,2
20231117,113100,234461050,22400,22400,22400,22400,9
20231117,113000,234259450,22400,22400,22400,22400,0
20231117,112900,234259450,22400,22400,22400,22400,0
20231117,112800,234259450,22400,22400,22400,22400,1
20231117,112700,234237050,22350,22350,22350,22350,0
20231117,112600,234237050,22350,22350,22350,22350,7
20231117,112500,234080600,22400,22400,22400,22400,0
20231117,112400,234080600,22400,22400,22400,22400,10
20231117,112300,233856600,22300,22300,22300,22300,0
20231117,112200,233856600,22300,22400,22400,22300,31
20231117,112100,233164300,22400,22400,22400,22400,0
20231117,112000,233164300,22400,22400,22400,22400,0
20231117,111900,233164300,22400,22400,22400,22400,0
20231117,111800,233164300,22400,22400,22400,22400,0
20231117,111700,233164300,22400,22400,22400,22400,0
20231117,111600,233164300,22400,22400,22400,22400,0
20231117,111500,233164300,22400,22400,22400,22400,10
20231117,111400,232940300,22400,22400,22400,22400,29
20231117,111300,232290700,22400,22350,22400,22300,6
20231117,111200,232156650,22350,22350,22350,22350,28
20231117,111100,231530850,22350,22350,22350,22350,0
20231117,111000,231530850,22350,22350,22350,22350,0
20231117,110900,231530850,22350,22350,22350,22350,0
20231117,110800,231530850,22350,22350,22350,22350,0
20231117,110700,231530850,22350,22350,22350,22350,2
20231117,110600,231486150,22450,22450,22450,22450,1
20231117,110500,231463700,22550,22550,22550,22550,0
20231117,110400,231463700,22550,22550,22550,22550,1
20231117,110300,231441150,22400,22400,22400,22400,0
20231117,110200,231441150,22400,22350,22400,22350,214
20231117,110100,226650650,22300,22300,22300,22300,0
20231117,110000,226650650,22300,22300,22300,22300,15
20231117,105900,226316150,22300,22300,22300,22300,200
20231117,105800,221856150,22350,22350,22350,22350,0
20231117,105700,221856150,22350,22350,22350,22350,221
20231117,105600,216916800,22350,22400,22400,22350,538
20231117,105500,204867250,22450,22450,22450,22450,0
20231117,105400,204867250,22450,22450,22450,22450,0
20231117,105300,204867250,22450,22450,22450,22450,31
20231117,105200,204171300,22450,22400,22450,22400,27
20231117,105100,203565300,22450,22450,22450,22450,0
20231117,105000,203565300,22450,22450,22450,22450,5
20231117,104900,203453050,22450,22450,22450,22450,0
20231117,104800,203453050,22450,22450,22450,22450,87
20231117,104700,201499900,22500,22500,22500,22500,3
20231117,104600,201432400,22500,22500,22500,22500,63
20231117,104500,200014900,22450,22450,22450,22450,21
20231117,104400,199543450,22450,22450,22450,22450,15
20231117,104300,199206700,22550,22550,22550,22550,155
20231117,104200,195711450,22500,22500,22500,22500,40
20231117,104100,194811450,22500,22550,22550,22500,4
20231117,104000,194721350,22550,22500,22550,22500,11
20231117,103900,194473350,22500,22600,22600,22500,107
20231117,103800,192065350,22600,22500,22600,22500,182
20231117,103700,187955850,22500,22500,22500,22500,0
20231117,103600,187955850,22500,22500,22500,22500,1
20231117,103500,187933350,22400,22400,22400,22400,0
20231117,103400,187933350,22400,22400,22400,22400,0
20231117,103300,187933350,22400,22400,22400,22400,0
20231117,103200,187933350,22400,22400,22400,22400,0
20231117,103100,187933350,22400,22400,22400,22400,0
20231117,103000,187933350,22400,22400,22400,22400,0
20231117,102900,187933350,22400,22400,22400,22400,0
20231117,102800,187933350,22400,22500,22500,22400,425
20231117,102700,178386650,22550,22550,22550,22550,61
20231117,102600,177011100,22550,22500,22550,22500,140
20231117,102500,173857450,22450,22450,22450,22450,101
20231117,102400,171590000,22450,22500,22500,22450,394
20231117,102300,162726150,22550,22550,22550,22550,123
20231117,102200,159952500,22600,22600,22600,22600,0
20231117,102100,159952500,22600,22600,22600,22600,0
20231117,102000,159952500,22600,22600,22600,22600,0
20231117,101900,159952500,22600,22600,22600,22600,0
20231117,101800,159952500,22600,22600,22600,22600,350
20231117,101700,152042500,22650,22650,22650,22650,1
20231117,101600,152019850,22650,22650,22650,22650,0
20231117,101500,152019850,22650,22650,22650,22650,205
20231117,101400,147376600,22700,22700,22700,22700,0
20231117,101300,147376600,22700,22700,22700,22700,0
20231117,101200,147376600,22700,22700,22700,22700,81
20231117,101100,145537900,22700,22700,22700,22700,3
20231117,101000,145469800,22700,22650,22700,22650,8
20231117,100900,145288300,22650,22650,22650,22650,0
20231117,100800,145288300,22650,22650,22650,22650,302
20231117,100700,138448000,22650,22650,22650,22650,8
20231117,100600,138266800,22650,22650,22650,22650,0
20231117,100500,138266800,22650,22600,22650,22600,59
20231117,100400,136930500,22650,22650,22650,22650,5
20231117,100300,136817250,22650,22650,22650,22650,0
20231117,100200,136817250,22650,22650,22650,22650,46
20231117,100100,135775350,22700,22700,22700,22700,1
20231117,100000,135752650,22700,22700,22700,22700,0
20231117,095900,135752650,22700,22700,22700,22700,0
20231117,095800,135752650,22700,22700,22700,22700,179
20231117,095700,131689350,22650,22650,22650,22650,22
20231117,095600,131191050,22650,22650,22650,22650,45
20231117,095500,130171800,22650,22650,22650,22650,100
20231117,095400,127906800,22700,22700,22700,22700,0
20231117,095300,127906800,22700,22700,22700,22700,0
20231117,095200,127906800,22700,22700,22700,22700,0
20231117,095100,127906800,22700,22700,22700,22700,79
20231117,095000,126113500,22750,22750,22750,22750,2
20231117,094900,126068000,22800,22800,22800,22800,0
20231117,094800,126068000,22800,22750,22800,22750,34
20231117,094700,125292850,22750,22850,22850,22750,15
20231117,094600,124950800,22700,22700,22700,22700,0
20231117,094500,124950800,22700,22700,22700,22700,246
20231117,094400,119366600,22650,22650,22650,22650,20
20231117,094300,118913600,22650,22650,22650,22650,49
20231117,094200,117803750,22600,22600,22600,22600,21
20231117,094100,117329150,22600,22650,22650,22600,30
20231117,094000,116650400,22650,22650,22650,22650,0
20231117,093900,116650400,22650,22650,22650,22650,20
20231117,093800,116197400,22700,22650,22700,22650,40
20231117,093700,115290400,22700,22700,22700,22700,714
20231117,093600,99082600,22750,22750,22750,22750,149
20231117,093500,95692850,22750,22750,22750,22750,319
20231117,093400,88435600,22950,22950,22950,22950,0
20231117,093300,88435600,22950,22850,22950,22800,461
20231117,093200,77908100,23000,23000,23000,23000,2
20231117,093100,77862100,22850,22850,22850,22850,0
20231117,093000,77862100,22850,22850,22850,22850,50
20231117,092900,76719600,22850,22850,22850,22850,56
20231117,092800,75440000,22850,22850,22850,22850,83
20231117,092700,73543450,22850,22850,22850,22850,0
20231117,092600,73543450,22850,22850,22850,22850,50
20231117,092500,72400950,22850,22850,22850,22850,115
20231117,092400,69773200,22850,22900,22900,22850,25
20231117,092300,69201000,22900,22900,22900,22900,1
20231117,092200,69178100,22900,22900,22900,22900,5
20231117,092100,69063600,22850,22850,22850,22850,10
20231117,092000,68835100,22850,22850,22850,22850,160
20231117,091900,65179100,22900,22950,22950,22900,128
20231117,091800,62247000,23000,23000,23000,23000,6
20231117,091700,62109000,23000,23000,23000,23000,0
20231117,091600,62109000,23000,23000,23000,23000,0
20231117,091500,62109000,23000,22950,23000,22950,118
20231117,091400,59395900,22800,22800,22800,22800,10
20231117,091300,59167900,22850,22850,22850,22850,18
20231117,091200,58756600,22800,22750,22800,22750,143
20231117,091100,55502600,22750,22750,22750,22750,0
20231117,091000,55502600,22750,22800,22800,22750,21
20231117,090900,55023950,22800,22850,22850,22800,235
20231117,090800,49658900,22850,22850,22850,22850,1
20231117,090700,49636050,22850,22900,22900,22850,17
20231117,090600,49246850,22900,23000,23000,22900,464
20231117,090500,38591050,23100,23100,23100,23100,15
20231117,090400,38244550,23050,23000,23050,23000,312
20231117,090300,31062950,23050,23100,23350,23000,362
20231117,090200,22696450,23100,23100,23100,23000,404
20231117,090100,13388350,23150,23150,23400,23150,106
20231117,090000,10933700,23000,23050,23150,23000,424