KissMeData/115310/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201000,66010000,20500,20500,20500,20500,54
20231117,200900,66010000,20500,20500,20500,20500,0
20231117,200800,66010000,20500,20500,20500,20500,0
20231117,200700,66010000,20500,20500,20500,20500,0
20231117,200600,66010000,20500,20500,20500,20500,0
20231117,200500,66010000,20500,20500,20500,20500,0
20231117,200400,66010000,20500,20500,20500,20500,0
20231117,200300,66010000,20500,20500,20500,20500,0
20231117,200200,66010000,20500,20500,20500,20500,0
20231117,200100,66010000,20500,20500,20500,20500,0
20231117,200000,66010000,20500,20500,20500,20500,0
20231117,195900,66010000,20500,20500,20500,20500,0
20231117,195800,66010000,20500,20500,20500,20500,0
20231117,195700,66010000,20500,20500,20500,20500,0
20231117,195600,66010000,20500,20500,20500,20500,0
20231117,195500,66010000,20500,20500,20500,20500,0
20231117,195400,66010000,20500,20500,20500,20500,0
20231117,195300,66010000,20500,20500,20500,20500,0
20231117,195200,66010000,20500,20500,20500,20500,0
20231117,195100,66010000,20500,20500,20500,20500,0
20231117,195000,66010000,20500,20500,20500,20500,0
20231117,194900,66010000,20500,20500,20500,20500,0
20231117,194800,66010000,20500,20500,20500,20500,0
20231117,194700,66010000,20500,20500,20500,20500,0
20231117,194600,66010000,20500,20500,20500,20500,0
20231117,194500,66010000,20500,20500,20500,20500,0
20231117,194400,66010000,20500,20500,20500,20500,0
20231117,194300,66010000,20500,20500,20500,20500,0
20231117,194200,66010000,20500,20500,20500,20500,0
20231117,194100,66010000,20500,20500,20500,20500,0
20231117,194000,66010000,20500,20500,20500,20500,54
20231117,193900,66010000,20500,20500,20500,20500,0
20231117,193800,66010000,20500,20500,20500,20500,0
20231117,193700,66010000,20500,20500,20500,20500,0
20231117,193600,66010000,20500,20500,20500,20500,0
20231117,193500,66010000,20500,20500,20500,20500,0
20231117,193400,66010000,20500,20500,20500,20500,0
20231117,193300,66010000,20500,20500,20500,20500,0
20231117,193200,66010000,20500,20500,20500,20500,0
20231117,193100,66010000,20500,20500,20500,20500,0
20231117,193000,66010000,20500,20500,20500,20500,0
20231117,192900,66010000,20500,20500,20500,20500,0
20231117,192800,66010000,20500,20500,20500,20500,0
20231117,192700,66010000,20500,20500,20500,20500,0
20231117,192600,66010000,20500,20500,20500,20500,0
20231117,192500,66010000,20500,20500,20500,20500,0
20231117,192400,66010000,20500,20500,20500,20500,0
20231117,192300,66010000,20500,20500,20500,20500,0
20231117,192200,66010000,20500,20500,20500,20500,0
20231117,192100,66010000,20500,20500,20500,20500,0
20231117,192000,66010000,20500,20500,20500,20500,0
20231117,191900,66010000,20500,20500,20500,20500,0
20231117,191800,66010000,20500,20500,20500,20500,0
20231117,191700,66010000,20500,20500,20500,20500,0
20231117,191600,66010000,20500,20500,20500,20500,0
20231117,191500,66010000,20500,20500,20500,20500,0
20231117,191400,66010000,20500,20500,20500,20500,0
20231117,191300,66010000,20500,20500,20500,20500,0
20231117,191200,66010000,20500,20500,20500,20500,0
20231117,191100,66010000,20500,20500,20500,20500,0
20231117,191000,66010000,20500,20500,20500,20500,54
20231117,190900,66010000,20500,20500,20500,20500,0
20231117,190800,66010000,20500,20500,20500,20500,0
20231117,190700,66010000,20500,20500,20500,20500,0
20231117,190600,66010000,20500,20500,20500,20500,0
20231117,190500,66010000,20500,20500,20500,20500,0
20231117,190400,66010000,20500,20500,20500,20500,0
20231117,190300,66010000,20500,20500,20500,20500,0
20231117,190200,66010000,20500,20500,20500,20500,0
20231117,190100,66010000,20500,20500,20500,20500,0
20231117,190000,66010000,20500,20500,20500,20500,0
20231117,185900,66010000,20500,20500,20500,20500,0
20231117,185800,66010000,20500,20500,20500,20500,0
20231117,185700,66010000,20500,20500,20500,20500,0
20231117,185600,66010000,20500,20500,20500,20500,0
20231117,185500,66010000,20500,20500,20500,20500,0
20231117,185400,66010000,20500,20500,20500,20500,0
20231117,185300,66010000,20500,20500,20500,20500,0
20231117,185200,66010000,20500,20500,20500,20500,0
20231117,185100,66010000,20500,20500,20500,20500,0
20231117,185000,66010000,20500,20500,20500,20500,0
20231117,184900,66010000,20500,20500,20500,20500,0
20231117,184800,66010000,20500,20500,20500,20500,0
20231117,184700,66010000,20500,20500,20500,20500,0
20231117,184600,66010000,20500,20500,20500,20500,0
20231117,184500,66010000,20500,20500,20500,20500,0
20231117,184400,66010000,20500,20500,20500,20500,0
20231117,184300,66010000,20500,20500,20500,20500,0
20231117,184200,66010000,20500,20500,20500,20500,0
20231117,184100,66010000,20500,20500,20500,20500,0
20231117,184000,66010000,20500,20500,20500,20500,54
20231117,183900,66010000,20500,20500,20500,20500,0
20231117,183800,66010000,20500,20500,20500,20500,0
20231117,183700,66010000,20500,20500,20500,20500,0
20231117,183600,66010000,20500,20500,20500,20500,0
20231117,183500,66010000,20500,20500,20500,20500,0
20231117,183400,66010000,20500,20500,20500,20500,0
20231117,183300,66010000,20500,20500,20500,20500,0
20231117,183200,66010000,20500,20500,20500,20500,0
20231117,183100,66010000,20500,20500,20500,20500,0
20231117,183000,66010000,20500,20500,20500,20500,0
20231117,182900,66010000,20500,20500,20500,20500,0
20231117,182800,66010000,20500,20500,20500,20500,0
20231117,182700,66010000,20500,20500,20500,20500,0
20231117,182600,66010000,20500,20500,20500,20500,0
20231117,182500,66010000,20500,20500,20500,20500,0
20231117,182400,66010000,20500,20500,20500,20500,0
20231117,182300,66010000,20500,20500,20500,20500,0
20231117,182200,66010000,20500,20500,20500,20500,0
20231117,182100,66010000,20500,20500,20500,20500,0
20231117,182000,66010000,20500,20500,20500,20500,0
20231117,181900,66010000,20500,20500,20500,20500,0
20231117,181800,66010000,20500,20500,20500,20500,0
20231117,181700,66010000,20500,20500,20500,20500,0
20231117,181600,66010000,20500,20500,20500,20500,0
20231117,181500,66010000,20500,20500,20500,20500,0
20231117,181400,66010000,20500,20500,20500,20500,0
20231117,181300,66010000,20500,20500,20500,20500,0
20231117,181200,66010000,20500,20500,20500,20500,0
20231117,181100,66010000,20500,20500,20500,20500,0
20231117,181000,66010000,20500,20500,20500,20500,54
20231117,180900,66010000,20500,20500,20500,20500,0
20231117,180800,66010000,20500,20500,20500,20500,0
20231117,180700,66010000,20500,20500,20500,20500,0
20231117,180600,66010000,20500,20500,20500,20500,0
20231117,180500,66010000,20500,20500,20500,20500,0
20231117,180400,66010000,20500,20500,20500,20500,0
20231117,180300,66010000,20500,20500,20500,20500,0
20231117,180200,66010000,20500,20500,20500,20500,0
20231117,180100,66010000,20500,20500,20500,20500,0
20231117,180000,66010000,20500,20500,20500,20500,0
20231117,175900,66010000,20500,20500,20500,20500,0
20231117,175800,66010000,20500,20500,20500,20500,0
20231117,175700,66010000,20500,20500,20500,20500,0
20231117,175600,66010000,20500,20500,20500,20500,0
20231117,175500,66010000,20500,20500,20500,20500,0
20231117,175400,66010000,20500,20500,20500,20500,0
20231117,175300,66010000,20500,20500,20500,20500,0
20231117,175200,66010000,20500,20500,20500,20500,0
20231117,175100,66010000,20500,20500,20500,20500,0
20231117,175000,66010000,20500,20500,20500,20500,0
20231117,174900,66010000,20500,20500,20500,20500,0
20231117,174800,66010000,20500,20500,20500,20500,0
20231117,174700,66010000,20500,20500,20500,20500,0
20231117,174600,66010000,20500,20500,20500,20500,0
20231117,174500,66010000,20500,20500,20500,20500,0
20231117,174400,66010000,20500,20500,20500,20500,0
20231117,174300,66010000,20500,20500,20500,20500,0
20231117,174200,66010000,20500,20500,20500,20500,0
20231117,174100,66010000,20500,20500,20500,20500,0
20231117,174000,66010000,20500,20500,20500,20500,54
20231117,173900,66010000,20500,20500,20500,20500,0
20231117,173800,66010000,20500,20500,20500,20500,0
20231117,173700,66010000,20500,20500,20500,20500,0
20231117,173600,66010000,20500,20500,20500,20500,0
20231117,173500,66010000,20500,20500,20500,20500,0
20231117,173400,66010000,20500,20500,20500,20500,0
20231117,173300,66010000,20500,20500,20500,20500,0
20231117,173200,66010000,20500,20500,20500,20500,0
20231117,173100,66010000,20500,20500,20500,20500,0
20231117,173000,66010000,20500,20500,20500,20500,0
20231117,172900,66010000,20500,20500,20500,20500,0
20231117,172800,66010000,20500,20500,20500,20500,0
20231117,172700,66010000,20500,20500,20500,20500,0
20231117,172600,66010000,20500,20500,20500,20500,0
20231117,172500,66010000,20500,20500,20500,20500,0
20231117,172400,66010000,20500,20500,20500,20500,0
20231117,172300,66010000,20500,20500,20500,20500,0
20231117,172200,66010000,20500,20500,20500,20500,0
20231117,172100,66010000,20500,20500,20500,20500,0
20231117,172000,66010000,20500,20500,20500,20500,0
20231117,171900,66010000,20500,20500,20500,20500,0
20231117,171800,66010000,20500,20500,20500,20500,0
20231117,171700,66010000,20500,20500,20500,20500,0
20231117,171600,66010000,20500,20500,20500,20500,0
20231117,171500,66010000,20500,20500,20500,20500,0
20231117,171400,66010000,20500,20500,20500,20500,0
20231117,171300,66010000,20500,20500,20500,20500,0
20231117,171200,66010000,20500,20500,20500,20500,0
20231117,171100,66010000,20500,20500,20500,20500,0
20231117,171000,66010000,20500,20500,20500,20500,54
20231117,170900,66010000,20500,20500,20500,20500,0
20231117,170800,66010000,20500,20500,20500,20500,0
20231117,170700,66010000,20500,20500,20500,20500,0
20231117,170600,66010000,20500,20500,20500,20500,0
20231117,170500,66010000,20500,20500,20500,20500,0
20231117,170400,66010000,20500,20500,20500,20500,0
20231117,170300,66010000,20500,20500,20500,20500,0
20231117,170200,66010000,20500,20500,20500,20500,0
20231117,170100,66010000,20500,20500,20500,20500,0
20231117,170000,66010000,20500,20500,20500,20500,0
20231117,165900,66010000,20500,20500,20500,20500,0
20231117,165800,66010000,20500,20500,20500,20500,0
20231117,165700,66010000,20500,20500,20500,20500,0
20231117,165600,66010000,20500,20500,20500,20500,0
20231117,165500,66010000,20500,20500,20500,20500,0
20231117,165400,66010000,20500,20500,20500,20500,0
20231117,165300,66010000,20500,20500,20500,20500,0
20231117,165200,66010000,20500,20500,20500,20500,0
20231117,165100,66010000,20500,20500,20500,20500,0
20231117,165000,66010000,20500,20500,20500,20500,0
20231117,164900,66010000,20500,20500,20500,20500,0
20231117,164800,66010000,20500,20500,20500,20500,0
20231117,164700,66010000,20500,20500,20500,20500,0
20231117,164600,66010000,20500,20500,20500,20500,0
20231117,164500,66010000,20500,20500,20500,20500,0
20231117,164400,66010000,20500,20500,20500,20500,0
20231117,164300,66010000,20500,20500,20500,20500,0
20231117,164200,66010000,20500,20500,20500,20500,0
20231117,164100,66010000,20500,20500,20500,20500,0
20231117,164000,66010000,20500,20500,20500,20500,54
20231117,163900,66010000,20500,20500,20500,20500,0
20231117,163800,66010000,20500,20500,20500,20500,0
20231117,163700,66010000,20500,20500,20500,20500,0
20231117,163600,66010000,20500,20500,20500,20500,0
20231117,163500,66010000,20500,20500,20500,20500,0
20231117,163400,66010000,20500,20500,20500,20500,0
20231117,163300,66010000,20500,20500,20500,20500,0
20231117,163200,66010000,20500,20500,20500,20500,0
20231117,163100,66010000,20500,20500,20500,20500,0
20231117,163000,66010000,20500,20500,20500,20500,0
20231117,162900,66010000,20500,20500,20500,20500,0
20231117,162800,66010000,20500,20500,20500,20500,0
20231117,162700,66010000,20500,20500,20500,20500,0
20231117,162600,66010000,20500,20500,20500,20500,0
20231117,162500,66010000,20500,20500,20500,20500,0
20231117,162400,66010000,20500,20500,20500,20500,0
20231117,162300,66010000,20500,20500,20500,20500,0
20231117,162200,66010000,20500,20500,20500,20500,0
20231117,162100,66010000,20500,20500,20500,20500,0
20231117,162000,66010000,20500,20500,20500,20500,0
20231117,161900,66010000,20500,20500,20500,20500,0
20231117,161800,66010000,20500,20500,20500,20500,0
20231117,161700,66010000,20500,20500,20500,20500,0
20231117,161600,66010000,20500,20500,20500,20500,0
20231117,161500,66010000,20500,20500,20500,20500,0
20231117,161400,66010000,20500,20500,20500,20500,0
20231117,161300,66010000,20500,20500,20500,20500,0
20231117,161200,66010000,20500,20500,20500,20500,0
20231117,161100,66010000,20500,20500,20500,20500,0
20231117,161000,66010000,20500,20500,20500,20500,54
20231117,160900,66010000,20500,20500,20500,20500,0
20231117,160800,66010000,20500,20500,20500,20500,0
20231117,160700,66010000,20500,20500,20500,20500,0
20231117,160600,66010000,20500,20500,20500,20500,0
20231117,160500,66010000,20500,20500,20500,20500,0
20231117,160400,66010000,20500,20500,20500,20500,0
20231117,160300,66010000,20500,20500,20500,20500,0
20231117,160200,66010000,20500,20500,20500,20500,0
20231117,160100,66010000,20500,20500,20500,20500,0
20231117,160000,66010000,20500,20500,20500,20500,0
20231117,155900,66010000,20500,20500,20500,20500,0
20231117,155800,66010000,20500,20500,20500,20500,0
20231117,155700,66010000,20500,20500,20500,20500,0
20231117,155600,66010000,20500,20500,20500,20500,0
20231117,155500,66010000,20500,20500,20500,20500,0
20231117,155400,66010000,20500,20500,20500,20500,0
20231117,155300,66010000,20500,20500,20500,20500,0
20231117,155200,66010000,20500,20500,20500,20500,0
20231117,155100,66010000,20500,20500,20500,20500,0
20231117,155000,66010000,20500,20500,20500,20500,0
20231117,154900,66010000,20500,20500,20500,20500,0
20231117,154800,66010000,20500,20500,20500,20500,0
20231117,154700,66010000,20500,20500,20500,20500,0
20231117,154600,66010000,20500,20500,20500,20500,0
20231117,154500,66010000,20500,20500,20500,20500,0
20231117,154400,66010000,20500,20500,20500,20500,0
20231117,154300,66010000,20500,20500,20500,20500,0
20231117,154200,66010000,20500,20500,20500,20500,0
20231117,154100,66010000,20500,20500,20500,20500,0
20231117,154000,66010000,20500,20500,20500,20500,54
20231117,153900,66010000,20500,20500,20500,20500,0
20231117,153800,66010000,20500,20500,20500,20500,0
20231117,153700,66010000,20500,20500,20500,20500,0
20231117,153600,66010000,20500,20500,20500,20500,0
20231117,153500,66010000,20500,20500,20500,20500,0
20231117,153400,66010000,20500,20500,20500,20500,0
20231117,153300,66010000,20500,20500,20500,20500,0
20231117,153200,66010000,20500,20500,20500,20500,0
20231117,153100,66010000,20500,20500,20500,20500,0
20231117,153000,66010000,20500,20500,20500,20500,54
20231117,152900,64903000,20500,20500,20500,20500,0
20231117,152800,64903000,20500,20500,20500,20500,0
20231117,152700,64903000,20500,20500,20500,20500,0
20231117,152600,64903000,20500,20500,20500,20500,0
20231117,152500,64903000,20500,20500,20500,20500,0
20231117,152400,64903000,20500,20500,20500,20500,0
20231117,152300,64903000,20500,20500,20500,20500,0
20231117,152200,64903000,20500,20500,20500,20500,0
20231117,152100,64903000,20500,20500,20500,20500,0
20231117,152000,64903000,20500,20500,20500,20500,0
20231117,151900,64903000,20500,20500,20500,20500,0
20231117,151800,64903000,20500,20500,20500,20500,0
20231117,151700,64903000,20500,20500,20500,20500,0
20231117,151600,64903000,20500,20500,20500,20500,0
20231117,151500,64903000,20500,20450,20500,20450,3
20231117,151400,64841600,20400,20400,20400,20400,0
20231117,151300,64841600,20400,20400,20400,20400,0
20231117,151200,64841600,20400,20400,20400,20400,148
20231117,151100,61822400,20300,20300,20300,20300,40
20231117,151000,61010400,20300,20300,20300,20300,1
20231117,150900,60990100,20300,20300,20300,20300,0
20231117,150800,60990100,20300,20350,20350,20300,7
20231117,150700,60847700,20400,20400,20400,20400,0
20231117,150600,60847700,20400,20400,20400,20400,0
20231117,150500,60847700,20400,20400,20400,20400,0
20231117,150400,60847700,20400,20400,20400,20400,1
20231117,150300,60827300,20350,20350,20350,20350,0
20231117,150200,60827300,20350,20350,20350,20350,0
20231117,150100,60827300,20350,20350,20350,20350,0
20231117,150000,60827300,20350,20400,20400,20350,252
20231117,145900,55694550,20400,20400,20400,20400,0
20231117,145800,55694550,20400,20400,20400,20400,0
20231117,145700,55694550,20400,20400,20400,20400,26
20231117,145600,55164150,20500,20500,20500,20500,0
20231117,145500,55164150,20500,20500,20500,20500,0
20231117,145400,55164150,20500,20500,20500,20500,0
20231117,145300,55164150,20500,20500,20500,20500,0
20231117,145200,55164150,20500,20500,20500,20500,0
20231117,145100,55164150,20500,20500,20500,20500,0
20231117,145000,55164150,20500,20500,20500,20500,0
20231117,144900,55164150,20500,20500,20500,20500,0
20231117,144800,55164150,20500,20500,20500,20500,0
20231117,144700,55164150,20500,20500,20500,20500,0
20231117,144600,55164150,20500,20500,20500,20500,0
20231117,144500,55164150,20500,20500,20500,20500,0
20231117,144400,55164150,20500,20500,20500,20500,0
20231117,144300,55164150,20500,20500,20500,20500,0
20231117,144200,55164150,20500,20500,20500,20500,0
20231117,144100,55164150,20500,20500,20500,20500,1
20231117,144000,55143650,20400,20400,20400,20400,0
20231117,143900,55143650,20400,20400,20400,20400,0
20231117,143800,55143650,20400,20400,20400,20400,0
20231117,143700,55143650,20400,20400,20400,20400,0
20231117,143600,55143650,20400,20400,20400,20400,0
20231117,143500,55143650,20400,20400,20400,20400,0
20231117,143400,55143650,20400,20400,20400,20400,0
20231117,143300,55143650,20400,20400,20400,20400,25
20231117,143200,54633650,20450,20450,20450,20450,2
20231117,143100,54592750,20450,20450,20450,20450,0
20231117,143000,54592750,20450,20450,20450,20450,0
20231117,142900,54592750,20450,20450,20450,20450,0
20231117,142800,54592750,20450,20450,20450,20450,0
20231117,142700,54592750,20450,20450,20450,20450,453
20231117,142600,45328900,20550,20550,20550,20550,0
20231117,142500,45328900,20550,20550,20550,20550,0
20231117,142400,45328900,20550,20550,20550,20550,0
20231117,142300,45328900,20550,20550,20550,20550,0
20231117,142200,45328900,20550,20550,20550,20550,0
20231117,142100,45328900,20550,20550,20550,20550,0
20231117,142000,45328900,20550,20550,20550,20550,0
20231117,141900,45328900,20550,20550,20550,20550,0
20231117,141800,45328900,20550,20550,20550,20550,0
20231117,141700,45328900,20550,20550,20550,20550,0
20231117,141600,45328900,20550,20550,20550,20550,0
20231117,141500,45328900,20550,20550,20550,20550,0
20231117,141400,45328900,20550,20550,20550,20550,0
20231117,141300,45328900,20550,20550,20550,20550,0
20231117,141200,45328900,20550,20550,20550,20550,0
20231117,141100,45328900,20550,20550,20550,20550,0
20231117,141000,45328900,20550,20550,20550,20550,0
20231117,140900,45328900,20550,20550,20550,20550,0
20231117,140800,45328900,20550,20550,20550,20550,0
20231117,140700,45328900,20550,20550,20550,20550,0
20231117,140600,45328900,20550,20550,20550,20550,2
20231117,140500,45287800,20450,20500,20500,20450,3
20231117,140400,45226350,20550,20550,20550,20550,1
20231117,140300,45205800,20550,20450,20550,20450,4
20231117,140200,45123900,20550,20550,20550,20550,1
20231117,140100,45103350,20500,20500,20500,20500,39
20231117,140000,44303850,20500,20500,20500,20500,0
20231117,135900,44303850,20500,20500,20500,20500,0
20231117,135800,44303850,20500,20500,20500,20500,0
20231117,135700,44303850,20500,20500,20500,20500,0
20231117,135600,44303850,20500,20500,20500,20500,1
20231117,135500,44283350,20450,20450,20450,20450,5
20231117,135400,44181100,20500,20500,20500,20500,0
20231117,135300,44181100,20500,20500,20500,20500,0
20231117,135200,44181100,20500,20500,20500,20500,0
20231117,135100,44181100,20500,20500,20500,20500,0
20231117,135000,44181100,20500,20500,20500,20500,0
20231117,134900,44181100,20500,20500,20500,20500,0
20231117,134800,44181100,20500,20500,20500,20500,1
20231117,134700,44160600,20450,20450,20450,20450,0
20231117,134600,44160600,20450,20450,20450,20450,0
20231117,134500,44160600,20450,20450,20450,20450,30
20231117,134400,43547100,20500,20500,20500,20500,0
20231117,134300,43547100,20500,20500,20500,20500,0
20231117,134200,43547100,20500,20500,20500,20500,0
20231117,134100,43547100,20500,20500,20500,20500,0
20231117,134000,43547100,20500,20500,20500,20500,0
20231117,133900,43547100,20500,20500,20500,20500,0
20231117,133800,43547100,20500,20500,20500,20500,0
20231117,133700,43547100,20500,20500,20500,20500,0
20231117,133600,43547100,20500,20500,20500,20500,0
20231117,133500,43547100,20500,20500,20500,20500,0
20231117,133400,43547100,20500,20500,20500,20500,0
20231117,133300,43547100,20500,20500,20500,20500,0
20231117,133200,43547100,20500,20500,20500,20500,0
20231117,133100,43547100,20500,20500,20500,20500,0
20231117,133000,43547100,20500,20500,20500,20500,0
20231117,132900,43547100,20500,20500,20500,20500,1
20231117,132800,43526600,20500,20500,20500,20500,5
20231117,132700,43424100,20500,20500,20500,20500,0
20231117,132600,43424100,20500,20500,20500,20500,0
20231117,132500,43424100,20500,20500,20500,20500,0
20231117,132400,43424100,20500,20500,20500,20500,0
20231117,132300,43424100,20500,20500,20500,20500,0
20231117,132200,43424100,20500,20500,20500,20500,0
20231117,132100,43424100,20500,20500,20500,20500,0
20231117,132000,43424100,20500,20500,20500,20500,0
20231117,131900,43424100,20500,20500,20500,20500,0
20231117,131800,43424100,20500,20500,20500,20500,27
20231117,131700,42870600,20500,20500,20500,20500,0
20231117,131600,42870600,20500,20500,20500,20500,0
20231117,131500,42870600,20500,20500,20500,20500,1
20231117,131400,42850100,20550,20550,20550,20550,0
20231117,131300,42850100,20550,20550,20550,20550,0
20231117,131200,42850100,20550,20550,20550,20550,0
20231117,131100,42850100,20550,20550,20550,20550,1
20231117,131000,42829550,20350,20350,20350,20350,0
20231117,130900,42829550,20350,20350,20350,20350,0
20231117,130800,42829550,20350,20350,20350,20350,0
20231117,130700,42829550,20350,20350,20350,20350,0
20231117,130600,42829550,20350,20350,20350,20350,0
20231117,130500,42829550,20350,20350,20350,20350,0
20231117,130400,42829550,20350,20350,20350,20350,0
20231117,130300,42829550,20350,20350,20350,20350,0
20231117,130200,42829550,20350,20500,20600,20350,431
20231117,130100,33973400,20500,20500,20500,20500,0
20231117,130000,33973400,20500,20500,20500,20500,1
20231117,125900,33952900,20450,20450,20450,20450,0
20231117,125800,33952900,20450,20450,20450,20450,21
20231117,125700,33523450,20400,20400,20400,20400,0
20231117,125600,33523450,20400,20400,20400,20400,36
20231117,125500,32789050,20400,20400,20400,20400,0
20231117,125400,32789050,20400,20400,20400,20400,1
20231117,125300,32768650,20450,20450,20450,20450,0
20231117,125200,32768650,20450,20450,20450,20450,0
20231117,125100,32768650,20450,20450,20450,20450,0
20231117,125000,32768650,20450,20450,20450,20450,0
20231117,124900,32768650,20450,20450,20450,20450,1
20231117,124800,32748200,20400,20400,20400,20400,0
20231117,124700,32748200,20400,20400,20400,20400,1
20231117,124600,32727800,20400,20400,20400,20400,0
20231117,124500,32727800,20400,20400,20400,20400,0
20231117,124400,32727800,20400,20400,20400,20400,0
20231117,124300,32727800,20400,20400,20400,20400,0
20231117,124200,32727800,20400,20400,20400,20400,4
20231117,124100,32646200,20400,20400,20400,20400,0
20231117,124000,32646200,20400,20400,20400,20400,0
20231117,123900,32646200,20400,20400,20400,20400,0
20231117,123800,32646200,20400,20400,20400,20400,0
20231117,123700,32646200,20400,20400,20400,20400,0
20231117,123600,32646200,20400,20400,20400,20400,0
20231117,123500,32646200,20400,20400,20400,20400,0
20231117,123400,32646200,20400,20400,20400,20400,0
20231117,123300,32646200,20400,20400,20400,20400,2
20231117,123200,32605400,20400,20400,20400,20400,1
20231117,123100,32585000,20350,20350,20350,20350,0
20231117,123000,32585000,20350,20350,20350,20350,0
20231117,122900,32585000,20350,20350,20350,20350,0
20231117,122800,32585000,20350,20350,20350,20350,0
20231117,122700,32585000,20350,20350,20350,20350,0
20231117,122600,32585000,20350,20350,20350,20350,0
20231117,122500,32585000,20350,20350,20350,20350,0
20231117,122400,32585000,20350,20350,20350,20350,0
20231117,122300,32585000,20350,20350,20350,20350,0
20231117,122200,32585000,20350,20350,20350,20350,0
20231117,122100,32585000,20350,20350,20350,20350,0
20231117,122000,32585000,20350,20350,20350,20350,0
20231117,121900,32585000,20350,20350,20350,20350,0
20231117,121800,32585000,20350,20350,20350,20350,0
20231117,121700,32585000,20350,20350,20350,20350,0
20231117,121600,32585000,20350,20350,20350,20350,0
20231117,121500,32585000,20350,20350,20350,20350,0
20231117,121400,32585000,20350,20350,20350,20350,0
20231117,121300,32585000,20350,20350,20350,20350,0
20231117,121200,32585000,20350,20350,20350,20350,0
20231117,121100,32585000,20350,20350,20350,20350,0
20231117,121000,32585000,20350,20350,20350,20350,0
20231117,120900,32585000,20350,20350,20350,20350,0
20231117,120800,32585000,20350,20350,20350,20350,0
20231117,120700,32585000,20350,20350,20350,20350,0
20231117,120600,32585000,20350,20350,20350,20350,0
20231117,120500,32585000,20350,20350,20350,20350,0
20231117,120400,32585000,20350,20350,20350,20350,0
20231117,120300,32585000,20350,20350,20350,20350,0
20231117,120200,32585000,20350,20350,20350,20350,0
20231117,120100,32585000,20350,20350,20350,20350,0
20231117,120000,32585000,20350,20350,20350,20350,3
20231117,115900,32523950,20350,20350,20350,20350,0
20231117,115800,32523950,20350,20350,20350,20350,0
20231117,115700,32523950,20350,20350,20350,20350,0
20231117,115600,32523950,20350,20350,20350,20350,0
20231117,115500,32523950,20350,20350,20350,20350,0
20231117,115400,32523950,20350,20350,20350,20350,0
20231117,115300,32523950,20350,20350,20350,20350,0
20231117,115200,32523950,20350,20350,20350,20350,0
20231117,115100,32523950,20350,20350,20350,20350,0
20231117,115000,32523950,20350,20350,20350,20350,0
20231117,114900,32523950,20350,20350,20350,20350,3
20231117,114800,32462900,20500,20500,20500,20500,0
20231117,114700,32462900,20500,20500,20500,20500,0
20231117,114600,32462900,20500,20500,20500,20500,0
20231117,114500,32462900,20500,20500,20500,20500,0
20231117,114400,32462900,20500,20500,20500,20500,0
20231117,114300,32462900,20500,20500,20500,20500,0
20231117,114200,32462900,20500,20500,20500,20500,0
20231117,114100,32462900,20500,20500,20500,20500,0
20231117,114000,32462900,20500,20500,20500,20500,1
20231117,113900,32442400,20350,20350,20350,20350,0
20231117,113800,32442400,20350,20400,20400,20350,3
20231117,113700,32381300,20500,20500,20500,20500,0
20231117,113600,32381300,20500,20500,20500,20500,1
20231117,113500,32360800,20450,20450,20450,20450,0
20231117,113400,32360800,20450,20450,20450,20450,0
20231117,113300,32360800,20450,20450,20450,20450,0
20231117,113200,32360800,20450,20450,20450,20450,0
20231117,113100,32360800,20450,20450,20450,20450,0
20231117,113000,32360800,20450,20450,20450,20450,2
20231117,112900,32319900,20350,20350,20350,20350,1
20231117,112800,32299550,20350,20350,20350,20350,0
20231117,112700,32299550,20350,20350,20350,20350,104
20231117,112600,30183150,20350,20350,20350,20350,1
20231117,112500,30162800,20350,20350,20350,20350,0
20231117,112400,30162800,20350,20350,20350,20350,1
20231117,112300,30142450,20350,20350,20350,20350,0
20231117,112200,30142450,20350,20350,20350,20350,0
20231117,112100,30142450,20350,20350,20350,20350,1
20231117,112000,30122100,20350,20350,20350,20350,0
20231117,111900,30122100,20350,20350,20350,20350,1
20231117,111800,30101750,20350,20350,20350,20350,0
20231117,111700,30101750,20350,20350,20350,20350,0
20231117,111600,30101750,20350,20350,20350,20350,4
20231117,111500,30020350,20500,20500,20500,20500,0
20231117,111400,30020350,20500,20500,20500,20500,0
20231117,111300,30020350,20500,20500,20500,20500,0
20231117,111200,30020350,20500,20500,20500,20500,0
20231117,111100,30020350,20500,20500,20500,20500,0
20231117,111000,30020350,20500,20500,20500,20500,1
20231117,110900,29999850,20400,20400,20400,20400,1
20231117,110800,29979450,20400,20400,20400,20400,0
20231117,110700,29979450,20400,20400,20400,20400,0
20231117,110600,29979450,20400,20400,20400,20400,1
20231117,110500,29959050,20350,20350,20350,20350,4
20231117,110400,29877650,20500,20500,20500,20500,0
20231117,110300,29877650,20500,20500,20500,20500,0
20231117,110200,29877650,20500,20500,20500,20500,0
20231117,110100,29877650,20500,20500,20500,20500,0
20231117,110000,29877650,20500,20500,20500,20500,0
20231117,105900,29877650,20500,20500,20500,20500,0
20231117,105800,29877650,20500,20500,20500,20500,0
20231117,105700,29877650,20500,20500,20500,20500,0
20231117,105600,29877650,20500,20350,20500,20350,2
20231117,105500,29836800,20350,20350,20350,20350,0
20231117,105400,29836800,20350,20350,20350,20350,4
20231117,105300,29755400,20500,20500,20500,20500,0
20231117,105200,29755400,20500,20500,20500,20500,0
20231117,105100,29755400,20500,20500,20500,20500,0
20231117,105000,29755400,20500,20500,20500,20500,0
20231117,104900,29755400,20500,20500,20500,20500,0
20231117,104800,29755400,20500,20500,20500,20500,0
20231117,104700,29755400,20500,20500,20500,20500,0
20231117,104600,29755400,20500,20500,20500,20500,4
20231117,104500,29673400,20500,20500,20500,20500,0
20231117,104400,29673400,20500,20500,20500,20500,1
20231117,104300,29652900,20350,20450,20450,20350,4
20231117,104200,29571350,20500,20500,20500,20500,0
20231117,104100,29571350,20500,20500,20500,20500,0
20231117,104000,29571350,20500,20500,20500,20500,1
20231117,103900,29550850,20500,20500,20500,20500,1
20231117,103800,29530350,20350,20400,20400,20350,276
20231117,103700,23905100,20500,20500,20500,20500,0
20231117,103600,23905100,20500,20500,20500,20500,1
20231117,103500,23884600,20400,20400,20400,20400,5
20231117,103400,23782600,20400,20400,20400,20400,0
20231117,103300,23782600,20400,20450,20500,20400,246
20231117,103200,18747300,20400,20400,20400,20400,4
20231117,103100,18665700,20450,20450,20450,20450,0
20231117,103000,18665700,20450,20450,20450,20450,0
20231117,102900,18665700,20450,20450,20450,20450,0
20231117,102800,18665700,20450,20450,20450,20450,0
20231117,102700,18665700,20450,20450,20450,20450,0
20231117,102600,18665700,20450,20450,20450,20450,0
20231117,102500,18665700,20450,20450,20450,20450,0
20231117,102400,18665700,20450,20450,20450,20450,0
20231117,102300,18665700,20450,20450,20450,20450,1
20231117,102200,18645250,20400,20400,20400,20400,0
20231117,102100,18645250,20400,20400,20400,20400,4
20231117,102000,18563650,20450,20450,20450,20450,0
20231117,101900,18563650,20450,20450,20450,20450,0
20231117,101800,18563650,20450,20450,20450,20450,0
20231117,101700,18563650,20450,20450,20450,20450,0
20231117,101600,18563650,20450,20450,20450,20450,0
20231117,101500,18563650,20450,20450,20450,20450,0
20231117,101400,18563650,20450,20450,20450,20450,0
20231117,101300,18563650,20450,20450,20450,20450,1
20231117,101200,18543200,20400,20400,20400,20400,0
20231117,101100,18543200,20400,20400,20400,20400,51
20231117,101000,17502800,20400,20400,20400,20400,11
20231117,100900,17278400,20350,20350,20350,20350,4
20231117,100800,17197000,20350,20350,20350,20350,0
20231117,100700,17197000,20350,20350,20350,20350,2
20231117,100600,17156300,20350,20350,20350,20350,70
20231117,100500,15731800,20350,20350,20350,20350,20
20231117,100400,15324800,20350,20350,20350,20350,0
20231117,100300,15324800,20350,20350,20350,20350,0
20231117,100200,15324800,20350,20350,20350,20350,0
20231117,100100,15324800,20350,20350,20350,20350,0
20231117,100000,15324800,20350,20350,20350,20350,1
20231117,095900,15304450,20300,20300,20300,20300,0
20231117,095800,15304450,20300,20300,20300,20300,0
20231117,095700,15304450,20300,20300,20300,20300,1
20231117,095600,15284150,20300,20300,20300,20300,0
20231117,095500,15284150,20300,20300,20300,20300,0
20231117,095400,15284150,20300,20300,20300,20300,0
20231117,095300,15284150,20300,20300,20300,20300,0
20231117,095200,15284150,20300,20300,20300,20300,0
20231117,095100,15284150,20300,20300,20300,20300,0
20231117,095000,15284150,20300,20300,20300,20300,0
20231117,094900,15284150,20300,20300,20300,20300,0
20231117,094800,15284150,20300,20300,20300,20300,0
20231117,094700,15284150,20300,20300,20300,20300,0
20231117,094600,15284150,20300,20300,20300,20300,0
20231117,094500,15284150,20300,20300,20300,20300,0
20231117,094400,15284150,20300,20300,20300,20300,10
20231117,094300,15081150,20250,20250,20250,20250,0
20231117,094200,15081150,20250,20250,20250,20250,0
20231117,094100,15081150,20250,20250,20250,20250,0
20231117,094000,15081150,20250,20250,20250,20250,0
20231117,093900,15081150,20250,20250,20250,20250,0
20231117,093800,15081150,20250,20250,20250,20250,0
20231117,093700,15081150,20250,20250,20250,20250,0
20231117,093600,15081150,20250,20350,20350,20250,365
20231117,093500,7655700,20350,20350,20350,20350,10
20231117,093400,7452200,20350,20350,20350,20350,7
20231117,093300,7309750,20350,20350,20350,20350,0
20231117,093200,7309750,20350,20350,20350,20350,8
20231117,093100,7146950,20350,20350,20350,20350,0
20231117,093000,7146950,20350,20350,20350,20350,1
20231117,092900,7126600,20350,20400,20400,20350,106
20231117,092800,4964500,20350,20350,20350,20350,0
20231117,092700,4964500,20350,20350,20350,20350,24
20231117,092600,4476100,20350,20350,20350,20350,0
20231117,092500,4476100,20350,20350,20350,20350,0
20231117,092400,4476100,20350,20350,20350,20350,0
20231117,092300,4476100,20350,20350,20350,20350,0
20231117,092200,4476100,20350,20350,20350,20350,0
20231117,092100,4476100,20350,20350,20350,20350,0
20231117,092000,4476100,20350,20350,20350,20350,0
20231117,091900,4476100,20350,20350,20350,20350,0
20231117,091800,4476100,20350,20350,20350,20350,0
20231117,091700,4476100,20350,20350,20350,20350,0
20231117,091600,4476100,20350,20350,20350,20350,0
20231117,091500,4476100,20350,20350,20350,20350,2
20231117,091400,4435400,20300,20300,20300,20300,0
20231117,091300,4435400,20300,20300,20300,20300,0
20231117,091200,4435400,20300,20300,20300,20300,0
20231117,091100,4435400,20300,20300,20300,20300,0
20231117,091000,4435400,20300,20300,20300,20300,0
20231117,090900,4435400,20300,20300,20300,20300,106
20231117,090800,2283600,20450,20450,20450,20450,0
20231117,090700,2283600,20450,20450,20450,20450,0
20231117,090600,2283600,20450,20450,20450,20450,0
20231117,090500,2283600,20450,20450,20450,20450,1
20231117,090400,2263150,20250,20250,20250,20250,3
20231117,090300,2202400,20300,20300,20300,20300,0
20231117,090200,2202400,20300,20300,20300,20300,3
20231117,090100,2141500,20300,20300,20300,20300,0
20231117,090000,2141500,20300,20400,20400,20300,105