KissMeData/143160/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201900,418686650,20500,20500,20500,20500,2090
20231110,201800,418686650,20500,20500,20500,20500,0
20231110,201700,418686650,20500,20500,20500,20500,0
20231110,201600,418686650,20500,20500,20500,20500,0
20231110,201500,418686650,20500,20500,20500,20500,0
20231110,201400,418686650,20500,20500,20500,20500,0
20231110,201300,418686650,20500,20500,20500,20500,0
20231110,201200,418686650,20500,20500,20500,20500,0
20231110,201100,418686650,20500,20500,20500,20500,0
20231110,201000,418686650,20500,20500,20500,20500,0
20231110,200900,418686650,20500,20500,20500,20500,0
20231110,200800,418686650,20500,20500,20500,20500,0
20231110,200700,418686650,20500,20500,20500,20500,0
20231110,200600,418686650,20500,20500,20500,20500,0
20231110,200500,418686650,20500,20500,20500,20500,0
20231110,200400,418686650,20500,20500,20500,20500,0
20231110,200300,418686650,20500,20500,20500,20500,0
20231110,200200,418686650,20500,20500,20500,20500,0
20231110,200100,418686650,20500,20500,20500,20500,0
20231110,200000,418686650,20500,20500,20500,20500,0
20231110,195900,418686650,20500,20500,20500,20500,0
20231110,195800,418686650,20500,20500,20500,20500,0
20231110,195700,418686650,20500,20500,20500,20500,0
20231110,195600,418686650,20500,20500,20500,20500,0
20231110,195500,418686650,20500,20500,20500,20500,0
20231110,195400,418686650,20500,20500,20500,20500,0
20231110,195300,418686650,20500,20500,20500,20500,0
20231110,195200,418686650,20500,20500,20500,20500,0
20231110,195100,418686650,20500,20500,20500,20500,0
20231110,195000,418686650,20500,20500,20500,20500,0
20231110,194900,418686650,20500,20500,20500,20500,2090
20231110,194800,418686650,20500,20500,20500,20500,0
20231110,194700,418686650,20500,20500,20500,20500,0
20231110,194600,418686650,20500,20500,20500,20500,0
20231110,194500,418686650,20500,20500,20500,20500,0
20231110,194400,418686650,20500,20500,20500,20500,0
20231110,194300,418686650,20500,20500,20500,20500,0
20231110,194200,418686650,20500,20500,20500,20500,0
20231110,194100,418686650,20500,20500,20500,20500,0
20231110,194000,418686650,20500,20500,20500,20500,0
20231110,193900,418686650,20500,20500,20500,20500,0
20231110,193800,418686650,20500,20500,20500,20500,0
20231110,193700,418686650,20500,20500,20500,20500,0
20231110,193600,418686650,20500,20500,20500,20500,0
20231110,193500,418686650,20500,20500,20500,20500,0
20231110,193400,418686650,20500,20500,20500,20500,0
20231110,193300,418686650,20500,20500,20500,20500,0
20231110,193200,418686650,20500,20500,20500,20500,0
20231110,193100,418686650,20500,20500,20500,20500,0
20231110,193000,418686650,20500,20500,20500,20500,0
20231110,192900,418686650,20500,20500,20500,20500,0
20231110,192800,418686650,20500,20500,20500,20500,0
20231110,192700,418686650,20500,20500,20500,20500,0
20231110,192600,418686650,20500,20500,20500,20500,0
20231110,192500,418686650,20500,20500,20500,20500,0
20231110,192400,418686650,20500,20500,20500,20500,0
20231110,192300,418686650,20500,20500,20500,20500,0
20231110,192200,418686650,20500,20500,20500,20500,0
20231110,192100,418686650,20500,20500,20500,20500,0
20231110,192000,418686650,20500,20500,20500,20500,0
20231110,191900,418686650,20500,20500,20500,20500,2090
20231110,191800,418686650,20500,20500,20500,20500,0
20231110,191700,418686650,20500,20500,20500,20500,0
20231110,191600,418686650,20500,20500,20500,20500,0
20231110,191500,418686650,20500,20500,20500,20500,0
20231110,191400,418686650,20500,20500,20500,20500,0
20231110,191300,418686650,20500,20500,20500,20500,0
20231110,191200,418686650,20500,20500,20500,20500,0
20231110,191100,418686650,20500,20500,20500,20500,0
20231110,191000,418686650,20500,20500,20500,20500,0
20231110,190900,418686650,20500,20500,20500,20500,0
20231110,190800,418686650,20500,20500,20500,20500,0
20231110,190700,418686650,20500,20500,20500,20500,0
20231110,190600,418686650,20500,20500,20500,20500,0
20231110,190500,418686650,20500,20500,20500,20500,0
20231110,190400,418686650,20500,20500,20500,20500,0
20231110,190300,418686650,20500,20500,20500,20500,0
20231110,190200,418686650,20500,20500,20500,20500,0
20231110,190100,418686650,20500,20500,20500,20500,0
20231110,190000,418686650,20500,20500,20500,20500,0
20231110,185900,418686650,20500,20500,20500,20500,0
20231110,185800,418686650,20500,20500,20500,20500,0
20231110,185700,418686650,20500,20500,20500,20500,0
20231110,185600,418686650,20500,20500,20500,20500,0
20231110,185500,418686650,20500,20500,20500,20500,0
20231110,185400,418686650,20500,20500,20500,20500,0
20231110,185300,418686650,20500,20500,20500,20500,0
20231110,185200,418686650,20500,20500,20500,20500,0
20231110,185100,418686650,20500,20500,20500,20500,0
20231110,185000,418686650,20500,20500,20500,20500,0
20231110,184900,418686650,20500,20500,20500,20500,2090
20231110,184800,418686650,20500,20500,20500,20500,0
20231110,184700,418686650,20500,20500,20500,20500,0
20231110,184600,418686650,20500,20500,20500,20500,0
20231110,184500,418686650,20500,20500,20500,20500,0
20231110,184400,418686650,20500,20500,20500,20500,0
20231110,184300,418686650,20500,20500,20500,20500,0
20231110,184200,418686650,20500,20500,20500,20500,0
20231110,184100,418686650,20500,20500,20500,20500,0
20231110,184000,418686650,20500,20500,20500,20500,0
20231110,183900,418686650,20500,20500,20500,20500,0
20231110,183800,418686650,20500,20500,20500,20500,0
20231110,183700,418686650,20500,20500,20500,20500,0
20231110,183600,418686650,20500,20500,20500,20500,0
20231110,183500,418686650,20500,20500,20500,20500,0
20231110,183400,418686650,20500,20500,20500,20500,0
20231110,183300,418686650,20500,20500,20500,20500,0
20231110,183200,418686650,20500,20500,20500,20500,0
20231110,183100,418686650,20500,20500,20500,20500,0
20231110,183000,418686650,20500,20500,20500,20500,0
20231110,182900,418686650,20500,20500,20500,20500,0
20231110,182800,418686650,20500,20500,20500,20500,0
20231110,182700,418686650,20500,20500,20500,20500,0
20231110,182600,418686650,20500,20500,20500,20500,0
20231110,182500,418686650,20500,20500,20500,20500,0
20231110,182400,418686650,20500,20500,20500,20500,0
20231110,182300,418686650,20500,20500,20500,20500,0
20231110,182200,418686650,20500,20500,20500,20500,0
20231110,182100,418686650,20500,20500,20500,20500,0
20231110,182000,418686650,20500,20500,20500,20500,0
20231110,181900,418686650,20500,20500,20500,20500,2090
20231110,181800,418686650,20500,20500,20500,20500,0
20231110,181700,418686650,20500,20500,20500,20500,0
20231110,181600,418686650,20500,20500,20500,20500,0
20231110,181500,418686650,20500,20500,20500,20500,0
20231110,181400,418686650,20500,20500,20500,20500,0
20231110,181300,418686650,20500,20500,20500,20500,0
20231110,181200,418686650,20500,20500,20500,20500,0
20231110,181100,418686650,20500,20500,20500,20500,0
20231110,181000,418686650,20500,20500,20500,20500,0
20231110,180900,418686650,20500,20500,20500,20500,0
20231110,180800,418686650,20500,20500,20500,20500,0
20231110,180700,418686650,20500,20500,20500,20500,0
20231110,180600,418686650,20500,20500,20500,20500,0
20231110,180500,418686650,20500,20500,20500,20500,0
20231110,180400,418686650,20500,20500,20500,20500,0
20231110,180300,418686650,20500,20500,20500,20500,0
20231110,180200,418686650,20500,20500,20500,20500,0
20231110,180100,418686650,20500,20500,20500,20500,0
20231110,180000,418686650,20500,20500,20500,20500,0
20231110,175900,418686650,20500,20500,20500,20500,0
20231110,175800,418686650,20500,20500,20500,20500,0
20231110,175700,418686650,20500,20500,20500,20500,0
20231110,175600,418686650,20500,20500,20500,20500,0
20231110,175500,418686650,20500,20500,20500,20500,0
20231110,175400,418686650,20500,20500,20500,20500,0
20231110,175300,418686650,20500,20500,20500,20500,0
20231110,175200,418686650,20500,20500,20500,20500,0
20231110,175100,418686650,20500,20500,20500,20500,0
20231110,175000,418686650,20500,20500,20500,20500,0
20231110,174900,418686650,20500,20500,20500,20500,2090
20231110,174800,418686650,20500,20500,20500,20500,0
20231110,174700,418686650,20500,20500,20500,20500,0
20231110,174600,418686650,20500,20500,20500,20500,0
20231110,174500,418686650,20500,20500,20500,20500,0
20231110,174400,418686650,20500,20500,20500,20500,0
20231110,174300,418686650,20500,20500,20500,20500,0
20231110,174200,418686650,20500,20500,20500,20500,0
20231110,174100,418686650,20500,20500,20500,20500,0
20231110,174000,418686650,20500,20500,20500,20500,0
20231110,173900,418686650,20500,20500,20500,20500,0
20231110,173800,418686650,20500,20500,20500,20500,0
20231110,173700,418686650,20500,20500,20500,20500,0
20231110,173600,418686650,20500,20500,20500,20500,0
20231110,173500,418686650,20500,20500,20500,20500,0
20231110,173400,418686650,20500,20500,20500,20500,0
20231110,173300,418686650,20500,20500,20500,20500,0
20231110,173200,418686650,20500,20500,20500,20500,0
20231110,173100,418686650,20500,20500,20500,20500,0
20231110,173000,418686650,20500,20500,20500,20500,0
20231110,172900,418686650,20500,20500,20500,20500,0
20231110,172800,418686650,20500,20500,20500,20500,0
20231110,172700,418686650,20500,20500,20500,20500,0
20231110,172600,418686650,20500,20500,20500,20500,0
20231110,172500,418686650,20500,20500,20500,20500,0
20231110,172400,418686650,20500,20500,20500,20500,0
20231110,172300,418686650,20500,20500,20500,20500,0
20231110,172200,418686650,20500,20500,20500,20500,0
20231110,172100,418686650,20500,20500,20500,20500,0
20231110,172000,418686650,20500,20500,20500,20500,0
20231110,171900,418686650,20500,20500,20500,20500,2090
20231110,171800,418686650,20500,20500,20500,20500,0
20231110,171700,418686650,20500,20500,20500,20500,0
20231110,171600,418686650,20500,20500,20500,20500,0
20231110,171500,418686650,20500,20500,20500,20500,0
20231110,171400,418686650,20500,20500,20500,20500,0
20231110,171300,418686650,20500,20500,20500,20500,0
20231110,171200,418686650,20500,20500,20500,20500,0
20231110,171100,418686650,20500,20500,20500,20500,0
20231110,171000,418686650,20500,20500,20500,20500,0
20231110,170900,418686650,20500,20500,20500,20500,0
20231110,170800,418686650,20500,20500,20500,20500,0
20231110,170700,418686650,20500,20500,20500,20500,0
20231110,170600,418686650,20500,20500,20500,20500,0
20231110,170500,418686650,20500,20500,20500,20500,0
20231110,170400,418686650,20500,20500,20500,20500,0
20231110,170300,418686650,20500,20500,20500,20500,0
20231110,170200,418686650,20500,20500,20500,20500,0
20231110,170100,418686650,20500,20500,20500,20500,0
20231110,170000,418686650,20500,20500,20500,20500,0
20231110,165900,418686650,20500,20500,20500,20500,0
20231110,165800,418686650,20500,20500,20500,20500,0
20231110,165700,418686650,20500,20500,20500,20500,0
20231110,165600,418686650,20500,20500,20500,20500,0
20231110,165500,418686650,20500,20500,20500,20500,0
20231110,165400,418686650,20500,20500,20500,20500,0
20231110,165300,418686650,20500,20500,20500,20500,0
20231110,165200,418686650,20500,20500,20500,20500,0
20231110,165100,418686650,20500,20500,20500,20500,0
20231110,165000,418686650,20500,20500,20500,20500,0
20231110,164900,418686650,20500,20500,20500,20500,2090
20231110,164800,418686650,20500,20500,20500,20500,0
20231110,164700,418686650,20500,20500,20500,20500,0
20231110,164600,418686650,20500,20500,20500,20500,0
20231110,164500,418686650,20500,20500,20500,20500,0
20231110,164400,418686650,20500,20500,20500,20500,0
20231110,164300,418686650,20500,20500,20500,20500,0
20231110,164200,418686650,20500,20500,20500,20500,0
20231110,164100,418686650,20500,20500,20500,20500,0
20231110,164000,418686650,20500,20500,20500,20500,0
20231110,163900,418686650,20500,20500,20500,20500,0
20231110,163800,418686650,20500,20500,20500,20500,0
20231110,163700,418686650,20500,20500,20500,20500,0
20231110,163600,418686650,20500,20500,20500,20500,0
20231110,163500,418686650,20500,20500,20500,20500,0
20231110,163400,418686650,20500,20500,20500,20500,0
20231110,163300,418686650,20500,20500,20500,20500,0
20231110,163200,418686650,20500,20500,20500,20500,0
20231110,163100,418686650,20500,20500,20500,20500,0
20231110,163000,418686650,20500,20500,20500,20500,0
20231110,162900,418686650,20500,20500,20500,20500,0
20231110,162800,418686650,20500,20500,20500,20500,0
20231110,162700,418686650,20500,20500,20500,20500,0
20231110,162600,418686650,20500,20500,20500,20500,0
20231110,162500,418686650,20500,20500,20500,20500,0
20231110,162400,418686650,20500,20500,20500,20500,0
20231110,162300,418686650,20500,20500,20500,20500,0
20231110,162200,418686650,20500,20500,20500,20500,0
20231110,162100,418686650,20500,20500,20500,20500,0
20231110,162000,418686650,20500,20500,20500,20500,0
20231110,161900,418686650,20500,20500,20500,20500,2090
20231110,161800,418686650,20500,20500,20500,20500,0
20231110,161700,418686650,20500,20500,20500,20500,0
20231110,161600,418686650,20500,20500,20500,20500,0
20231110,161500,418686650,20500,20500,20500,20500,0
20231110,161400,418686650,20500,20500,20500,20500,0
20231110,161300,418686650,20500,20500,20500,20500,0
20231110,161200,418686650,20500,20500,20500,20500,0
20231110,161100,418686650,20500,20500,20500,20500,0
20231110,161000,418686650,20500,20500,20500,20500,0
20231110,160900,418686650,20500,20500,20500,20500,0
20231110,160800,418686650,20500,20500,20500,20500,0
20231110,160700,418686650,20500,20500,20500,20500,0
20231110,160600,418686650,20500,20500,20500,20500,0
20231110,160500,418686650,20500,20500,20500,20500,0
20231110,160400,418686650,20500,20500,20500,20500,0
20231110,160300,418686650,20500,20500,20500,20500,0
20231110,160200,418686650,20500,20500,20500,20500,0
20231110,160100,418686650,20500,20500,20500,20500,0
20231110,160000,418686650,20500,20500,20500,20500,0
20231110,155900,418686650,20500,20500,20500,20500,0
20231110,155800,418686650,20500,20500,20500,20500,0
20231110,155700,418686650,20500,20500,20500,20500,0
20231110,155600,418686650,20500,20500,20500,20500,0
20231110,155500,418686650,20500,20500,20500,20500,0
20231110,155400,418686650,20500,20500,20500,20500,0
20231110,155300,418686650,20500,20500,20500,20500,0
20231110,155200,418686650,20500,20500,20500,20500,0
20231110,155100,418686650,20500,20500,20500,20500,0
20231110,155000,418686650,20500,20500,20500,20500,0
20231110,154900,418686650,20500,20500,20500,20500,2090
20231110,154800,418686650,20500,20500,20500,20500,0
20231110,154700,418686650,20500,20500,20500,20500,0
20231110,154600,418686650,20500,20500,20500,20500,0
20231110,154500,418686650,20500,20500,20500,20500,0
20231110,154400,418686650,20500,20500,20500,20500,0
20231110,154300,418686650,20500,20500,20500,20500,0
20231110,154200,418686650,20500,20500,20500,20500,0
20231110,154100,418686650,20500,20500,20500,20500,0
20231110,154000,418686650,20500,20500,20500,20500,0
20231110,153900,418686650,20500,20500,20500,20500,0
20231110,153800,418686650,20500,20500,20500,20500,0
20231110,153700,418686650,20500,20500,20500,20500,0
20231110,153600,418686650,20500,20500,20500,20500,0
20231110,153500,418686650,20500,20500,20500,20500,0
20231110,153400,418686650,20500,20500,20500,20500,0
20231110,153300,418686650,20500,20500,20500,20500,0
20231110,153200,418686650,20500,20500,20500,20500,0
20231110,153100,418686650,20500,20500,20500,20500,0
20231110,153000,418686650,20500,20500,20500,20500,2090
20231110,152900,375841650,20400,20400,20400,20400,0
20231110,152800,375841650,20400,20400,20400,20400,0
20231110,152700,375841650,20400,20400,20400,20400,0
20231110,152600,375841650,20400,20400,20400,20400,0
20231110,152500,375841650,20400,20400,20400,20400,0
20231110,152400,375841650,20400,20400,20400,20400,0
20231110,152300,375841650,20400,20400,20400,20400,0
20231110,152200,375841650,20400,20400,20400,20400,0
20231110,152100,375841650,20400,20400,20400,20400,0
20231110,152000,375841650,20400,20400,20400,20400,0
20231110,151900,375841650,20400,20300,20400,20250,1714
20231110,151800,340916500,20250,20300,20300,20250,578
20231110,151700,329211950,20300,20300,20300,20300,30
20231110,151600,328602950,20300,20300,20300,20300,1
20231110,151500,328582650,20300,20300,20300,20300,2
20231110,151400,328542050,20250,20250,20250,20250,0
20231110,151300,328542050,20250,20250,20250,20250,0
20231110,151200,328542050,20250,20250,20250,20250,27
20231110,151100,327995300,20300,20300,20300,20300,0
20231110,151000,327995300,20300,20300,20300,20300,0
20231110,150900,327995300,20300,20300,20300,20300,87
20231110,150800,326229200,20250,20350,20350,20250,39
20231110,150700,325436850,20350,20350,20350,20350,0
20231110,150600,325436850,20350,20350,20350,20350,0
20231110,150500,325436850,20350,20350,20350,20350,0
20231110,150400,325436850,20350,20350,20350,20350,10
20231110,150300,325233350,20350,20350,20350,20350,33
20231110,150200,324561800,20350,20350,20350,20350,0
20231110,150100,324561800,20350,20350,20350,20350,2
20231110,150000,324521100,20350,20350,20350,20350,0
20231110,145900,324521100,20350,20300,20350,20300,9
20231110,145800,324338350,20250,20300,20300,20250,37
20231110,145700,323589000,20250,20250,20250,20250,0
20231110,145600,323589000,20250,20250,20250,20250,0
20231110,145500,323589000,20250,20250,20250,20250,0
20231110,145400,323589000,20250,20400,20400,20250,426
20231110,145300,314902500,20400,20400,20400,20400,31
20231110,145200,314270100,20350,20350,20350,20350,169
20231110,145100,310830950,20350,20350,20350,20350,12
20231110,145000,310586750,20250,20250,20250,20250,0
20231110,144900,310586750,20250,20300,20300,20250,80
20231110,144800,308963050,20300,20300,20300,20300,17
20231110,144700,308617950,20350,20350,20350,20350,1
20231110,144600,308597600,20350,20350,20350,20350,60
20231110,144500,307376600,20350,20350,20350,20350,2
20231110,144400,307335900,20300,20300,20300,20300,26
20231110,144300,306808100,20300,20300,20300,20300,0
20231110,144200,306808100,20300,20300,20300,20300,11
20231110,144100,306584800,20300,20300,20300,20300,0
20231110,144000,306584800,20300,20300,20300,20300,2
20231110,143900,306544200,20300,20300,20300,20300,533
20231110,143800,295724300,20350,20350,20350,20350,0
20231110,143700,295724300,20350,20350,20350,20350,0
20231110,143600,295724300,20350,20300,20350,20300,8
20231110,143500,295561550,20350,20350,20350,20350,0
20231110,143400,295561550,20350,20350,20350,20350,0
20231110,143300,295561550,20350,20350,20350,20350,0
20231110,143200,295561550,20350,20350,20350,20350,14
20231110,143100,295276650,20350,20350,20350,20350,0
20231110,143000,295276650,20350,20350,20350,20350,40
20231110,142900,294462650,20400,20400,20400,20400,0
20231110,142800,294462650,20400,20400,20400,20400,0
20231110,142700,294462650,20400,20400,20400,20400,0
20231110,142600,294462650,20400,20400,20400,20400,0
20231110,142500,294462650,20400,20400,20400,20400,0
20231110,142400,294462650,20400,20400,20400,20400,0
20231110,142300,294462650,20400,20400,20400,20400,5
20231110,142200,294360650,20400,20400,20400,20400,92
20231110,142100,292483850,20400,20400,20400,20400,0
20231110,142000,292483850,20400,20400,20400,20400,2
20231110,141900,292443050,20400,20400,20400,20400,0
20231110,141800,292443050,20400,20400,20400,20400,0
20231110,141700,292443050,20400,20400,20400,20400,0
20231110,141600,292443050,20400,20400,20400,20400,2
20231110,141500,292402250,20350,20350,20350,20350,39
20231110,141400,291608600,20350,20350,20350,20350,0
20231110,141300,291608600,20350,20350,20350,20350,0
20231110,141200,291608600,20350,20350,20350,20350,20
20231110,141100,291201600,20350,20350,20350,20350,0
20231110,141000,291201600,20350,20350,20350,20350,0
20231110,140900,291201600,20350,20350,20350,20350,1
20231110,140800,291181250,20300,20300,20300,20300,0
20231110,140700,291181250,20300,20300,20300,20300,0
20231110,140600,291181250,20300,20450,20450,20300,1651
20231110,140500,257655250,20450,20450,20450,20450,0
20231110,140400,257655250,20450,20450,20450,20450,2
20231110,140300,257614350,20400,20400,20400,20400,0
20231110,140200,257614350,20400,20400,20400,20400,0
20231110,140100,257614350,20400,20400,20400,20400,38
20231110,140000,256839150,20450,20450,20450,20450,0
20231110,135900,256839150,20450,20450,20450,20450,2
20231110,135800,256798250,20450,20450,20450,20450,0
20231110,135700,256798250,20450,20450,20450,20450,0
20231110,135600,256798250,20450,20450,20450,20450,3
20231110,135500,256736900,20400,20400,20400,20400,0
20231110,135400,256736900,20400,20400,20400,20400,42
20231110,135300,255880100,20400,20400,20400,20400,9
20231110,135200,255696500,20400,20400,20400,20400,0
20231110,135100,255696500,20400,20400,20400,20400,29
20231110,135000,255104900,20400,20400,20400,20400,0
20231110,134900,255104900,20400,20400,20400,20400,0
20231110,134800,255104900,20400,20400,20400,20400,20
20231110,134700,254696900,20400,20400,20400,20400,2
20231110,134600,254656100,20400,20400,20400,20400,0
20231110,134500,254656100,20400,20400,20400,20400,18
20231110,134400,254288900,20400,20400,20400,20400,20
20231110,134300,253880900,20400,20400,20400,20400,10
20231110,134200,253676900,20400,20400,20400,20400,0
20231110,134100,253676900,20400,20400,20400,20400,27
20231110,134000,253126100,20400,20350,20400,20300,114
20231110,133900,250809300,20400,20400,20400,20400,2
20231110,133800,250768500,20400,20400,20400,20400,1
20231110,133700,250748100,20400,20400,20400,20400,3
20231110,133600,250686900,20350,20400,20400,20350,464
20231110,133500,241244000,20450,20450,20450,20450,50
20231110,133400,240221500,20450,20450,20450,20450,50
20231110,133300,239199000,20450,20450,20450,20450,0
20231110,133200,239199000,20450,20450,20450,20450,0
20231110,133100,239199000,20450,20450,20450,20450,0
20231110,133000,239199000,20450,20450,20450,20450,0
20231110,132900,239199000,20450,20450,20450,20450,1
20231110,132800,239178550,20450,20450,20450,20450,0
20231110,132700,239178550,20450,20450,20450,20450,0
20231110,132600,239178550,20450,20450,20450,20450,0
20231110,132500,239178550,20450,20450,20450,20450,0
20231110,132400,239178550,20450,20450,20450,20450,0
20231110,132300,239178550,20450,20450,20450,20450,0
20231110,132200,239178550,20450,20450,20450,20450,0
20231110,132100,239178550,20450,20450,20450,20450,0
20231110,132000,239178550,20450,20450,20450,20450,0
20231110,131900,239178550,20450,20450,20450,20450,0
20231110,131800,239178550,20450,20450,20450,20450,0
20231110,131700,239178550,20450,20450,20450,20450,1
20231110,131600,239158100,20450,20450,20450,20450,0
20231110,131500,239158100,20450,20450,20450,20450,1
20231110,131400,239137650,20350,20350,20350,20350,0
20231110,131300,239137650,20350,20350,20350,20350,0
20231110,131200,239137650,20350,20350,20350,20350,0
20231110,131100,239137650,20350,20350,20350,20350,54
20231110,131000,238038750,20400,20400,20400,20400,1
20231110,130900,238018350,20400,20400,20400,20400,0
20231110,130800,238018350,20400,20400,20400,20400,0
20231110,130700,238018350,20400,20400,20400,20400,1
20231110,130600,237997950,20450,20400,20450,20400,201
20231110,130500,233893900,20400,20400,20400,20400,14
20231110,130400,233608300,20400,20400,20400,20400,0
20231110,130300,233608300,20400,20400,20400,20400,0
20231110,130200,233608300,20400,20400,20400,20400,0
20231110,130100,233608300,20400,20400,20400,20400,0
20231110,130000,233608300,20400,20400,20400,20400,10
20231110,125900,233404300,20400,20400,20400,20400,0
20231110,125800,233404300,20400,20400,20400,20400,0
20231110,125700,233404300,20400,20400,20400,20400,0
20231110,125600,233404300,20400,20400,20400,20400,0
20231110,125500,233404300,20400,20400,20400,20400,0
20231110,125400,233404300,20400,20400,20400,20400,0
20231110,125300,233404300,20400,20400,20400,20400,1
20231110,125200,233383900,20350,20350,20350,20350,0
20231110,125100,233383900,20350,20350,20350,20350,0
20231110,125000,233383900,20350,20350,20350,20350,0
20231110,124900,233383900,20350,20350,20350,20350,0
20231110,124800,233383900,20350,20350,20350,20350,54
20231110,124700,232285000,20400,20400,20400,20400,14
20231110,124600,231999400,20400,20400,20400,20400,0
20231110,124500,231999400,20400,20400,20400,20400,8
20231110,124400,231836200,20300,20350,20350,20300,124
20231110,124300,229317800,20350,20350,20350,20350,0
20231110,124200,229317800,20350,20350,20350,20350,10
20231110,124100,229114300,20400,20350,20400,20350,11
20231110,124000,228890400,20350,20350,20350,20350,2
20231110,123900,228849700,20400,20400,20400,20400,0
20231110,123800,228849700,20400,20400,20400,20400,0
20231110,123700,228849700,20400,20400,20400,20400,0
20231110,123600,228849700,20400,20400,20400,20400,0
20231110,123500,228849700,20400,20400,20400,20400,100
20231110,123400,226809700,20400,20400,20400,20400,0
20231110,123300,226809700,20400,20350,20400,20350,444
20231110,123200,217774250,20400,20350,20400,20350,198
20231110,123100,213744100,20400,20400,20400,20400,0
20231110,123000,213744100,20400,20400,20400,20400,51
20231110,122900,212703700,20400,20400,20400,20400,0
20231110,122800,212703700,20400,20400,20400,20400,0
20231110,122700,212703700,20400,20400,20400,20400,6
20231110,122600,212581300,20450,20450,20450,20450,0
20231110,122500,212581300,20450,20350,20450,20350,2
20231110,122400,212540500,20500,20500,20500,20500,1
20231110,122300,212520000,20400,20400,20400,20400,0
20231110,122200,212520000,20400,20400,20400,20400,0
20231110,122100,212520000,20400,20400,20400,20400,1
20231110,122000,212499600,20500,20500,20500,20500,1
20231110,121900,212479100,20400,20400,20400,20400,0
20231110,121800,212479100,20400,20400,20400,20400,0
20231110,121700,212479100,20400,20400,20400,20400,0
20231110,121600,212479100,20400,20400,20400,20400,0
20231110,121500,212479100,20400,20400,20400,20400,0
20231110,121400,212479100,20400,20400,20400,20400,0
20231110,121300,212479100,20400,20400,20400,20400,20
20231110,121200,212071100,20500,20500,20500,20500,0
20231110,121100,212071100,20500,20500,20500,20500,0
20231110,121000,212071100,20500,20500,20500,20500,0
20231110,120900,212071100,20500,20500,20500,20500,0
20231110,120800,212071100,20500,20500,20500,20500,0
20231110,120700,212071100,20500,20500,20500,20500,0
20231110,120600,212071100,20500,20500,20500,20500,0
20231110,120500,212071100,20500,20500,20500,20500,0
20231110,120400,212071100,20500,20500,20500,20500,0
20231110,120300,212071100,20500,20500,20500,20500,0
20231110,120200,212071100,20500,20500,20500,20500,0
20231110,120100,212071100,20500,20500,20500,20500,0
20231110,120000,212071100,20500,20500,20500,20500,0
20231110,115900,212071100,20500,20500,20500,20500,0
20231110,115800,212071100,20500,20500,20500,20500,0
20231110,115700,212071100,20500,20500,20500,20500,0
20231110,115600,212071100,20500,20500,20500,20500,0
20231110,115500,212071100,20500,20500,20500,20500,1
20231110,115400,212050600,20400,20400,20400,20400,0
20231110,115300,212050600,20400,20400,20400,20400,0
20231110,115200,212050600,20400,20400,20400,20400,0
20231110,115100,212050600,20400,20400,20400,20400,0
20231110,115000,212050600,20400,20400,20400,20400,0
20231110,114900,212050600,20400,20400,20400,20400,0
20231110,114800,212050600,20400,20400,20400,20400,0
20231110,114700,212050600,20400,20400,20400,20400,0
20231110,114600,212050600,20400,20400,20400,20400,0
20231110,114500,212050600,20400,20400,20400,20400,0
20231110,114400,212050600,20400,20400,20400,20400,0
20231110,114300,212050600,20400,20400,20400,20400,0
20231110,114200,212050600,20400,20400,20400,20400,0
20231110,114100,212050600,20400,20400,20400,20400,0
20231110,114000,212050600,20400,20400,20400,20400,0
20231110,113900,212050600,20400,20400,20400,20400,0
20231110,113800,212050600,20400,20400,20400,20400,0
20231110,113700,212050600,20400,20400,20400,20400,0
20231110,113600,212050600,20400,20400,20400,20400,0
20231110,113500,212050600,20400,20400,20400,20400,0
20231110,113400,212050600,20400,20400,20400,20400,23
20231110,113300,211581400,20400,20400,20400,20400,0
20231110,113200,211581400,20400,20400,20400,20400,27
20231110,113100,211030600,20400,20400,20400,20400,0
20231110,113000,211030600,20400,20400,20400,20400,0
20231110,112900,211030600,20400,20450,20450,20400,383
20231110,112800,203199800,20500,20500,20500,20500,10
20231110,112700,202994800,20500,20500,20500,20500,0
20231110,112600,202994800,20500,20500,20500,20500,0
20231110,112500,202994800,20500,20500,20500,20500,25
20231110,112400,202482300,20500,20500,20500,20500,0
20231110,112300,202482300,20500,20500,20500,20500,0
20231110,112200,202482300,20500,20500,20500,20500,0
20231110,112100,202482300,20500,20500,20500,20500,0
20231110,112000,202482300,20500,20500,20500,20500,1
20231110,111900,202461800,20500,20500,20500,20500,0
20231110,111800,202461800,20500,20500,20500,20500,0
20231110,111700,202461800,20500,20500,20500,20500,0
20231110,111600,202461800,20500,20500,20500,20500,0
20231110,111500,202461800,20500,20500,20500,20500,0
20231110,111400,202461800,20500,20500,20500,20500,1
20231110,111300,202441300,20450,20450,20450,20450,0
20231110,111200,202441300,20450,20450,20450,20450,0
20231110,111100,202441300,20450,20450,20450,20450,198
20231110,111000,198392200,20550,20550,20550,20550,0
20231110,110900,198392200,20550,20550,20550,20550,0
20231110,110800,198392200,20550,20550,20550,20550,1
20231110,110700,198371650,20550,20550,20550,20550,0
20231110,110600,198371650,20550,20550,20550,20550,0
20231110,110500,198371650,20550,20550,20550,20550,0
20231110,110400,198371650,20550,20550,20550,20550,145
20231110,110300,195391900,20600,20600,20600,20600,0
20231110,110200,195391900,20600,20600,20600,20600,0
20231110,110100,195391900,20600,20500,20600,20500,50
20231110,110000,194362500,20500,20500,20500,20500,0
20231110,105900,194362500,20500,20500,20500,20500,0
20231110,105800,194362500,20500,20500,20500,20500,0
20231110,105700,194362500,20500,20450,20500,20450,40
20231110,105600,193543650,20450,20450,20450,20450,0
20231110,105500,193543650,20450,20450,20450,20450,2
20231110,105400,193502750,20450,20450,20450,20450,5
20231110,105300,193400500,20500,20500,20500,20500,0
20231110,105200,193400500,20500,20500,20500,20500,0
20231110,105100,193400500,20500,20500,20500,20500,0
20231110,105000,193400500,20500,20500,20500,20500,0
20231110,104900,193400500,20500,20500,20500,20500,0
20231110,104800,193400500,20500,20500,20500,20500,2
20231110,104700,193359500,20450,20450,20450,20450,0
20231110,104600,193359500,20450,20450,20450,20450,0
20231110,104500,193359500,20450,20450,20450,20450,50
20231110,104400,192337000,20500,20500,20500,20500,0
20231110,104300,192337000,20500,20400,20500,20400,300
20231110,104200,186192250,20450,20450,20450,20450,1
20231110,104100,186171800,20400,20400,20400,20400,0
20231110,104000,186171800,20400,20400,20400,20400,0
20231110,103900,186171800,20400,20400,20400,20400,98
20231110,103800,184172600,20400,20400,20400,20400,0
20231110,103700,184172600,20400,20400,20400,20400,16
20231110,103600,183846200,20300,20300,20300,20300,0
20231110,103500,183846200,20300,20300,20300,20300,239
20231110,103400,178994500,20400,20350,20400,20350,96
20231110,103300,177040850,20350,20350,20350,20350,2
20231110,103200,177000150,20400,20400,20400,20400,2
20231110,103100,176959350,20400,20400,20400,20400,0
20231110,103000,176959350,20400,20400,20400,20400,0
20231110,102900,176959350,20400,20400,20400,20400,0
20231110,102800,176959350,20400,20400,20400,20400,6
20231110,102700,176836950,20350,20350,20350,20350,0
20231110,102600,176836950,20350,20350,20350,20350,272
20231110,102500,171301750,20300,20300,20300,20300,9
20231110,102400,171119050,20350,20350,20350,20350,10
20231110,102300,170915550,20350,20350,20350,20350,219
20231110,102200,166458900,20350,20350,20350,20350,0
20231110,102100,166458900,20350,20350,20350,20350,5
20231110,102000,166357150,20450,20450,20450,20450,0
20231110,101900,166357150,20450,20400,20450,20400,2
20231110,101800,166316300,20350,20400,20400,20350,13
20231110,101700,166051400,20400,20400,20400,20400,13
20231110,101600,165786200,20450,20450,20450,20450,66
20231110,101500,164436500,20450,20450,20450,20450,0
20231110,101400,164436500,20450,20450,20450,20450,2
20231110,101300,164395600,20450,20450,20450,20450,0
20231110,101200,164395600,20450,20450,20450,20450,0
20231110,101100,164395600,20450,20450,20450,20450,0
20231110,101000,164395600,20450,20450,20450,20450,30
20231110,100900,163782100,20450,20450,20450,20450,0
20231110,100800,163782100,20450,20450,20450,20450,2
20231110,100700,163741200,20450,20450,20450,20450,0
20231110,100600,163741200,20450,20500,20500,20450,9
20231110,100500,163557050,20400,20400,20400,20400,67
20231110,100400,162190250,20400,20400,20400,20400,10
20231110,100300,161986250,20400,20400,20400,20400,30
20231110,100200,161374250,20350,20350,20350,20350,10
20231110,100100,161170750,20400,20400,20400,20400,20
20231110,100000,160762750,20400,20400,20400,20400,1
20231110,095900,160742350,20400,20400,20400,20400,0
20231110,095800,160742350,20400,20350,20400,20350,62
20231110,095700,159480500,20300,20300,20300,20300,0
20231110,095600,159480500,20300,20350,20350,20300,33
20231110,095500,158810450,20350,20300,20350,20300,3
20231110,095400,158749450,20350,20350,20350,20350,0
20231110,095300,158749450,20350,20350,20350,20350,2
20231110,095200,158708750,20350,20350,20350,20350,2
20231110,095100,158668050,20250,20300,20450,20250,759
20231110,095000,143274900,20300,20300,20300,20300,20
20231110,094900,142868900,20300,20300,20300,20300,9
20231110,094800,142686200,20300,20300,20300,20300,1
20231110,094700,142665900,20300,20300,20300,20300,14
20231110,094600,142381700,20250,20300,20300,20250,684
20231110,094500,128496650,20400,20400,20400,20400,239
20231110,094400,123621050,20400,20400,20400,20400,1
20231110,094300,123600650,20350,20350,20350,20350,0
20231110,094200,123600650,20350,20350,20350,20350,2
20231110,094100,123559950,20350,20350,20350,20350,6
20231110,094000,123437850,20350,20350,20350,20350,77
20231110,093900,121870900,20350,20350,20650,20350,294
20231110,093800,115850700,20350,20400,20400,20350,1326
20231110,093700,88852250,20450,20450,20450,20450,1
20231110,093600,88831800,20500,20500,20500,20500,1
20231110,093500,88811300,20400,20400,20400,20400,0
20231110,093400,88811300,20400,20450,20450,20400,356
20231110,093300,81542150,20500,20500,20500,20500,48
20231110,093200,80558150,20650,20600,20650,20600,3
20231110,093100,80496250,20650,20650,20650,20650,0
20231110,093000,80496250,20650,20650,20650,20650,0
20231110,092900,80496250,20650,20650,20650,20650,8
20231110,092800,80331050,20650,20500,20650,20500,19
20231110,092700,79940850,20450,20450,20450,20450,5
20231110,092600,79838600,20500,20450,20500,20450,16
20231110,092500,79511350,20450,20450,20450,20450,0
20231110,092400,79511350,20450,20450,20450,20450,0
20231110,092300,79511350,20450,20350,20450,20350,114
20231110,092200,77184750,20350,20400,20400,20350,306
20231110,092100,70957200,20400,20450,20450,20350,559
20231110,092000,59541400,20450,20500,20500,20450,63
20231110,091900,58251800,20600,20600,20600,20600,0
20231110,091800,58251800,20600,20600,20600,20600,2
20231110,091700,58210600,20550,20550,20550,20550,162
20231110,091600,54881500,20650,20650,20650,20650,0
20231110,091500,54881500,20650,20650,20650,20650,0
20231110,091400,54881500,20650,20650,20650,20650,226
20231110,091300,50214600,20650,20600,20650,20600,4
20231110,091200,50132150,20600,20600,20600,20600,0
20231110,091100,50132150,20600,20600,20600,20600,6
20231110,091000,50008550,20600,20550,20600,20550,82
20231110,090900,48323350,20550,20550,20550,20550,11
20231110,090800,48097300,20550,20550,20550,20550,8
20231110,090700,47932900,20550,20550,20550,20550,10
20231110,090600,47727400,20550,20550,20550,20550,5
20231110,090500,47624650,20550,20550,20550,20550,1
20231110,090400,47604100,20550,20550,20550,20550,105
20231110,090300,45446350,20550,20550,20550,20550,0
20231110,090200,45446350,20550,20500,20550,20500,311
20231110,090100,39070800,20500,20550,20550,20500,508
20231110,090000,28644600,20600,20600,20600,20550,1251