KissMeData/260870/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,204800,181521150,32000,32000,32000,32000,48
20231107,204700,181521150,32000,32000,32000,32000,0
20231107,204600,181521150,32000,32000,32000,32000,0
20231107,204500,181521150,32000,32000,32000,32000,0
20231107,204400,181521150,32000,32000,32000,32000,0
20231107,204300,181521150,32000,32000,32000,32000,0
20231107,204200,181521150,32000,32000,32000,32000,0
20231107,204100,181521150,32000,32000,32000,32000,0
20231107,204000,181521150,32000,32000,32000,32000,0
20231107,203900,181521150,32000,32000,32000,32000,0
20231107,203800,181521150,32000,32000,32000,32000,0
20231107,203700,181521150,32000,32000,32000,32000,0
20231107,203600,181521150,32000,32000,32000,32000,0
20231107,203500,181521150,32000,32000,32000,32000,0
20231107,203400,181521150,32000,32000,32000,32000,0
20231107,203300,181521150,32000,32000,32000,32000,0
20231107,203200,181521150,32000,32000,32000,32000,0
20231107,203100,181521150,32000,32000,32000,32000,0
20231107,203000,181521150,32000,32000,32000,32000,0
20231107,202900,181521150,32000,32000,32000,32000,0
20231107,202800,181521150,32000,32000,32000,32000,0
20231107,202700,181521150,32000,32000,32000,32000,0
20231107,202600,181521150,32000,32000,32000,32000,0
20231107,202500,181521150,32000,32000,32000,32000,0
20231107,202400,181521150,32000,32000,32000,32000,0
20231107,202300,181521150,32000,32000,32000,32000,0
20231107,202200,181521150,32000,32000,32000,32000,0
20231107,202100,181521150,32000,32000,32000,32000,0
20231107,202000,181521150,32000,32000,32000,32000,0
20231107,201900,181521150,32000,32000,32000,32000,0
20231107,201800,181521150,32000,32000,32000,32000,48
20231107,201700,181521150,32000,32000,32000,32000,0
20231107,201600,181521150,32000,32000,32000,32000,0
20231107,201500,181521150,32000,32000,32000,32000,0
20231107,201400,181521150,32000,32000,32000,32000,0
20231107,201300,181521150,32000,32000,32000,32000,0
20231107,201200,181521150,32000,32000,32000,32000,0
20231107,201100,181521150,32000,32000,32000,32000,0
20231107,201000,181521150,32000,32000,32000,32000,0
20231107,200900,181521150,32000,32000,32000,32000,0
20231107,200800,181521150,32000,32000,32000,32000,0
20231107,200700,181521150,32000,32000,32000,32000,0
20231107,200600,181521150,32000,32000,32000,32000,0
20231107,200500,181521150,32000,32000,32000,32000,0
20231107,200400,181521150,32000,32000,32000,32000,0
20231107,200300,181521150,32000,32000,32000,32000,0
20231107,200200,181521150,32000,32000,32000,32000,0
20231107,200100,181521150,32000,32000,32000,32000,0
20231107,200000,181521150,32000,32000,32000,32000,0
20231107,195900,181521150,32000,32000,32000,32000,0
20231107,195800,181521150,32000,32000,32000,32000,0
20231107,195700,181521150,32000,32000,32000,32000,0
20231107,195600,181521150,32000,32000,32000,32000,0
20231107,195500,181521150,32000,32000,32000,32000,0
20231107,195400,181521150,32000,32000,32000,32000,0
20231107,195300,181521150,32000,32000,32000,32000,0
20231107,195200,181521150,32000,32000,32000,32000,0
20231107,195100,181521150,32000,32000,32000,32000,0
20231107,195000,181521150,32000,32000,32000,32000,0
20231107,194900,181521150,32000,32000,32000,32000,0
20231107,194800,181521150,32000,32000,32000,32000,48
20231107,194700,181521150,32000,32000,32000,32000,0
20231107,194600,181521150,32000,32000,32000,32000,0
20231107,194500,181521150,32000,32000,32000,32000,0
20231107,194400,181521150,32000,32000,32000,32000,0
20231107,194300,181521150,32000,32000,32000,32000,0
20231107,194200,181521150,32000,32000,32000,32000,0
20231107,194100,181521150,32000,32000,32000,32000,0
20231107,194000,181521150,32000,32000,32000,32000,0
20231107,193900,181521150,32000,32000,32000,32000,0
20231107,193800,181521150,32000,32000,32000,32000,0
20231107,193700,181521150,32000,32000,32000,32000,0
20231107,193600,181521150,32000,32000,32000,32000,0
20231107,193500,181521150,32000,32000,32000,32000,0
20231107,193400,181521150,32000,32000,32000,32000,0
20231107,193300,181521150,32000,32000,32000,32000,0
20231107,193200,181521150,32000,32000,32000,32000,0
20231107,193100,181521150,32000,32000,32000,32000,0
20231107,193000,181521150,32000,32000,32000,32000,0
20231107,192900,181521150,32000,32000,32000,32000,0
20231107,192800,181521150,32000,32000,32000,32000,0
20231107,192700,181521150,32000,32000,32000,32000,0
20231107,192600,181521150,32000,32000,32000,32000,0
20231107,192500,181521150,32000,32000,32000,32000,0
20231107,192400,181521150,32000,32000,32000,32000,0
20231107,192300,181521150,32000,32000,32000,32000,0
20231107,192200,181521150,32000,32000,32000,32000,0
20231107,192100,181521150,32000,32000,32000,32000,0
20231107,192000,181521150,32000,32000,32000,32000,0
20231107,191900,181521150,32000,32000,32000,32000,0
20231107,191800,181521150,32000,32000,32000,32000,48
20231107,191700,181521150,32000,32000,32000,32000,0
20231107,191600,181521150,32000,32000,32000,32000,0
20231107,191500,181521150,32000,32000,32000,32000,0
20231107,191400,181521150,32000,32000,32000,32000,0
20231107,191300,181521150,32000,32000,32000,32000,0
20231107,191200,181521150,32000,32000,32000,32000,0
20231107,191100,181521150,32000,32000,32000,32000,0
20231107,191000,181521150,32000,32000,32000,32000,0
20231107,190900,181521150,32000,32000,32000,32000,0
20231107,190800,181521150,32000,32000,32000,32000,0
20231107,190700,181521150,32000,32000,32000,32000,0
20231107,190600,181521150,32000,32000,32000,32000,0
20231107,190500,181521150,32000,32000,32000,32000,0
20231107,190400,181521150,32000,32000,32000,32000,0
20231107,190300,181521150,32000,32000,32000,32000,0
20231107,190200,181521150,32000,32000,32000,32000,0
20231107,190100,181521150,32000,32000,32000,32000,0
20231107,190000,181521150,32000,32000,32000,32000,0
20231107,185900,181521150,32000,32000,32000,32000,0
20231107,185800,181521150,32000,32000,32000,32000,0
20231107,185700,181521150,32000,32000,32000,32000,0
20231107,185600,181521150,32000,32000,32000,32000,0
20231107,185500,181521150,32000,32000,32000,32000,0
20231107,185400,181521150,32000,32000,32000,32000,0
20231107,185300,181521150,32000,32000,32000,32000,0
20231107,185200,181521150,32000,32000,32000,32000,0
20231107,185100,181521150,32000,32000,32000,32000,0
20231107,185000,181521150,32000,32000,32000,32000,0
20231107,184900,181521150,32000,32000,32000,32000,0
20231107,184800,181521150,32000,32000,32000,32000,48
20231107,184700,181521150,32000,32000,32000,32000,0
20231107,184600,181521150,32000,32000,32000,32000,0
20231107,184500,181521150,32000,32000,32000,32000,0
20231107,184400,181521150,32000,32000,32000,32000,0
20231107,184300,181521150,32000,32000,32000,32000,0
20231107,184200,181521150,32000,32000,32000,32000,0
20231107,184100,181521150,32000,32000,32000,32000,0
20231107,184000,181521150,32000,32000,32000,32000,0
20231107,183900,181521150,32000,32000,32000,32000,0
20231107,183800,181521150,32000,32000,32000,32000,0
20231107,183700,181521150,32000,32000,32000,32000,0
20231107,183600,181521150,32000,32000,32000,32000,0
20231107,183500,181521150,32000,32000,32000,32000,0
20231107,183400,181521150,32000,32000,32000,32000,0
20231107,183300,181521150,32000,32000,32000,32000,0
20231107,183200,181521150,32000,32000,32000,32000,0
20231107,183100,181521150,32000,32000,32000,32000,0
20231107,183000,181521150,32000,32000,32000,32000,0
20231107,182900,181521150,32000,32000,32000,32000,0
20231107,182800,181521150,32000,32000,32000,32000,0
20231107,182700,181521150,32000,32000,32000,32000,0
20231107,182600,181521150,32000,32000,32000,32000,0
20231107,182500,181521150,32000,32000,32000,32000,0
20231107,182400,181521150,32000,32000,32000,32000,0
20231107,182300,181521150,32000,32000,32000,32000,0
20231107,182200,181521150,32000,32000,32000,32000,0
20231107,182100,181521150,32000,32000,32000,32000,0
20231107,182000,181521150,32000,32000,32000,32000,0
20231107,181900,181521150,32000,32000,32000,32000,0
20231107,181800,181521150,32000,32000,32000,32000,48
20231107,181700,181521150,32000,32000,32000,32000,0
20231107,181600,181521150,32000,32000,32000,32000,0
20231107,181500,181521150,32000,32000,32000,32000,0
20231107,181400,181521150,32000,32000,32000,32000,0
20231107,181300,181521150,32000,32000,32000,32000,0
20231107,181200,181521150,32000,32000,32000,32000,0
20231107,181100,181521150,32000,32000,32000,32000,0
20231107,181000,181521150,32000,32000,32000,32000,0
20231107,180900,181521150,32000,32000,32000,32000,0
20231107,180800,181521150,32000,32000,32000,32000,0
20231107,180700,181521150,32000,32000,32000,32000,0
20231107,180600,181521150,32000,32000,32000,32000,0
20231107,180500,181521150,32000,32000,32000,32000,0
20231107,180400,181521150,32000,32000,32000,32000,0
20231107,180300,181521150,32000,32000,32000,32000,0
20231107,180200,181521150,32000,32000,32000,32000,0
20231107,180100,181521150,32000,32000,32000,32000,0
20231107,180000,181521150,32000,32000,32000,32000,0
20231107,175900,181521150,32000,32000,32000,32000,0
20231107,175800,181521150,32000,32000,32000,32000,0
20231107,175700,181521150,32000,32000,32000,32000,0
20231107,175600,181521150,32000,32000,32000,32000,0
20231107,175500,181521150,32000,32000,32000,32000,0
20231107,175400,181521150,32000,32000,32000,32000,0
20231107,175300,181521150,32000,32000,32000,32000,0
20231107,175200,181521150,32000,32000,32000,32000,0
20231107,175100,181521150,32000,32000,32000,32000,0
20231107,175000,181521150,32000,32000,32000,32000,0
20231107,174900,181521150,32000,32000,32000,32000,0
20231107,174800,181521150,32000,32000,32000,32000,48
20231107,174700,181521150,32000,32000,32000,32000,0
20231107,174600,181521150,32000,32000,32000,32000,0
20231107,174500,181521150,32000,32000,32000,32000,0
20231107,174400,181521150,32000,32000,32000,32000,0
20231107,174300,181521150,32000,32000,32000,32000,0
20231107,174200,181521150,32000,32000,32000,32000,0
20231107,174100,181521150,32000,32000,32000,32000,0
20231107,174000,181521150,32000,32000,32000,32000,0
20231107,173900,181521150,32000,32000,32000,32000,0
20231107,173800,181521150,32000,32000,32000,32000,0
20231107,173700,181521150,32000,32000,32000,32000,0
20231107,173600,181521150,32000,32000,32000,32000,0
20231107,173500,181521150,32000,32000,32000,32000,0
20231107,173400,181521150,32000,32000,32000,32000,0
20231107,173300,181521150,32000,32000,32000,32000,0
20231107,173200,181521150,32000,32000,32000,32000,0
20231107,173100,181521150,32000,32000,32000,32000,0
20231107,173000,181521150,32000,32000,32000,32000,0
20231107,172900,181521150,32000,32000,32000,32000,0
20231107,172800,181521150,32000,32000,32000,32000,0
20231107,172700,181521150,32000,32000,32000,32000,0
20231107,172600,181521150,32000,32000,32000,32000,0
20231107,172500,181521150,32000,32000,32000,32000,0
20231107,172400,181521150,32000,32000,32000,32000,0
20231107,172300,181521150,32000,32000,32000,32000,0
20231107,172200,181521150,32000,32000,32000,32000,0
20231107,172100,181521150,32000,32000,32000,32000,0
20231107,172000,181521150,32000,32000,32000,32000,0
20231107,171900,181521150,32000,32000,32000,32000,0
20231107,171800,181521150,32000,32000,32000,32000,48
20231107,171700,181521150,32000,32000,32000,32000,0
20231107,171600,181521150,32000,32000,32000,32000,0
20231107,171500,181521150,32000,32000,32000,32000,0
20231107,171400,181521150,32000,32000,32000,32000,0
20231107,171300,181521150,32000,32000,32000,32000,0
20231107,171200,181521150,32000,32000,32000,32000,0
20231107,171100,181521150,32000,32000,32000,32000,0
20231107,171000,181521150,32000,32000,32000,32000,0
20231107,170900,181521150,32000,32000,32000,32000,0
20231107,170800,181521150,32000,32000,32000,32000,0
20231107,170700,181521150,32000,32000,32000,32000,0
20231107,170600,181521150,32000,32000,32000,32000,0
20231107,170500,181521150,32000,32000,32000,32000,0
20231107,170400,181521150,32000,32000,32000,32000,0
20231107,170300,181521150,32000,32000,32000,32000,0
20231107,170200,181521150,32000,32000,32000,32000,0
20231107,170100,181521150,32000,32000,32000,32000,0
20231107,170000,181521150,32000,32000,32000,32000,0
20231107,165900,181521150,32000,32000,32000,32000,0
20231107,165800,181521150,32000,32000,32000,32000,0
20231107,165700,181521150,32000,32000,32000,32000,0
20231107,165600,181521150,32000,32000,32000,32000,0
20231107,165500,181521150,32000,32000,32000,32000,0
20231107,165400,181521150,32000,32000,32000,32000,0
20231107,165300,181521150,32000,32000,32000,32000,0
20231107,165200,181521150,32000,32000,32000,32000,0
20231107,165100,181521150,32000,32000,32000,32000,0
20231107,165000,181521150,32000,32000,32000,32000,0
20231107,164900,181521150,32000,32000,32000,32000,0
20231107,164800,181521150,32000,32000,32000,32000,48
20231107,164700,181521150,32000,32000,32000,32000,0
20231107,164600,181521150,32000,32000,32000,32000,0
20231107,164500,181521150,32000,32000,32000,32000,0
20231107,164400,181521150,32000,32000,32000,32000,0
20231107,164300,181521150,32000,32000,32000,32000,0
20231107,164200,181521150,32000,32000,32000,32000,0
20231107,164100,181521150,32000,32000,32000,32000,0
20231107,164000,181521150,32000,32000,32000,32000,0
20231107,163900,181521150,32000,32000,32000,32000,0
20231107,163800,181521150,32000,32000,32000,32000,0
20231107,163700,181521150,32000,32000,32000,32000,0
20231107,163600,181521150,32000,32000,32000,32000,0
20231107,163500,181521150,32000,32000,32000,32000,0
20231107,163400,181521150,32000,32000,32000,32000,0
20231107,163300,181521150,32000,32000,32000,32000,0
20231107,163200,181521150,32000,32000,32000,32000,0
20231107,163100,181521150,32000,32000,32000,32000,0
20231107,163000,181521150,32000,32000,32000,32000,0
20231107,162900,181521150,32000,32000,32000,32000,0
20231107,162800,181521150,32000,32000,32000,32000,0
20231107,162700,181521150,32000,32000,32000,32000,0
20231107,162600,181521150,32000,32000,32000,32000,0
20231107,162500,181521150,32000,32000,32000,32000,0
20231107,162400,181521150,32000,32000,32000,32000,0
20231107,162300,181521150,32000,32000,32000,32000,0
20231107,162200,181521150,32000,32000,32000,32000,0
20231107,162100,181521150,32000,32000,32000,32000,0
20231107,162000,181521150,32000,32000,32000,32000,0
20231107,161900,181521150,32000,32000,32000,32000,0
20231107,161800,181521150,32000,32000,32000,32000,48
20231107,161700,181521150,32000,32000,32000,32000,0
20231107,161600,181521150,32000,32000,32000,32000,0
20231107,161500,181521150,32000,32000,32000,32000,0
20231107,161400,181521150,32000,32000,32000,32000,0
20231107,161300,181521150,32000,32000,32000,32000,0
20231107,161200,181521150,32000,32000,32000,32000,0
20231107,161100,181521150,32000,32000,32000,32000,0
20231107,161000,181521150,32000,32000,32000,32000,0
20231107,160900,181521150,32000,32000,32000,32000,0
20231107,160800,181521150,32000,32000,32000,32000,0
20231107,160700,181521150,32000,32000,32000,32000,0
20231107,160600,181521150,32000,32000,32000,32000,0
20231107,160500,181521150,32000,32000,32000,32000,0
20231107,160400,181521150,32000,32000,32000,32000,0
20231107,160300,181521150,32000,32000,32000,32000,0
20231107,160200,181521150,32000,32000,32000,32000,0
20231107,160100,181521150,32000,32000,32000,32000,0
20231107,160000,181521150,32000,32000,32000,32000,0
20231107,155900,181521150,32000,32000,32000,32000,0
20231107,155800,181521150,32000,32000,32000,32000,0
20231107,155700,181521150,32000,32000,32000,32000,0
20231107,155600,181521150,32000,32000,32000,32000,0
20231107,155500,181521150,32000,32000,32000,32000,0
20231107,155400,181521150,32000,32000,32000,32000,0
20231107,155300,181521150,32000,32000,32000,32000,0
20231107,155200,181521150,32000,32000,32000,32000,0
20231107,155100,181521150,32000,32000,32000,32000,0
20231107,155000,181521150,32000,32000,32000,32000,0
20231107,154900,181521150,32000,32000,32000,32000,0
20231107,154800,181521150,32000,32000,32000,32000,48
20231107,154700,181521150,32000,32000,32000,32000,0
20231107,154600,181521150,32000,32000,32000,32000,0
20231107,154500,181521150,32000,32000,32000,32000,0
20231107,154400,181521150,32000,32000,32000,32000,0
20231107,154300,181521150,32000,32000,32000,32000,0
20231107,154200,181521150,32000,32000,32000,32000,0
20231107,154100,181521150,32000,32000,32000,32000,0
20231107,154000,181521150,32000,32000,32000,32000,0
20231107,153900,181521150,32000,32000,32000,32000,0
20231107,153800,181521150,32000,32000,32000,32000,0
20231107,153700,181521150,32000,32000,32000,32000,0
20231107,153600,181521150,32000,32000,32000,32000,0
20231107,153500,181521150,32000,32000,32000,32000,0
20231107,153400,181521150,32000,32000,32000,32000,0
20231107,153300,181521150,32000,32000,32000,32000,0
20231107,153200,181521150,32000,32000,32000,32000,0
20231107,153100,181521150,32000,32000,32000,32000,0
20231107,153000,181521150,32000,32000,32000,32000,48
20231107,152900,179985150,32000,32000,32000,32000,0
20231107,152800,179985150,32000,32000,32000,32000,0
20231107,152700,179985150,32000,32000,32000,32000,0
20231107,152600,179985150,32000,32000,32000,32000,0
20231107,152500,179985150,32000,32000,32000,32000,0
20231107,152400,179985150,32000,32000,32000,32000,0
20231107,152300,179985150,32000,32000,32000,32000,0
20231107,152200,179985150,32000,32000,32000,32000,0
20231107,152100,179985150,32000,32000,32000,32000,0
20231107,152000,179985150,32000,32000,32000,32000,0
20231107,151900,179985150,32000,32000,32000,32000,15
20231107,151800,179505150,32000,31900,32000,31900,225
20231107,151700,172327450,31900,31900,31900,31900,2
20231107,151600,172263650,31800,31850,31850,31800,13
20231107,151500,171849750,31900,31900,31900,31900,2
20231107,151400,171785950,31850,31850,31850,31850,16
20231107,151300,171276350,31850,31850,31850,31850,0
20231107,151200,171276350,31850,31850,31850,31850,0
20231107,151100,171276350,31850,31850,31850,31850,0
20231107,151000,171276350,31850,31850,31850,31850,0
20231107,150900,171276350,31850,31800,31850,31800,6
20231107,150800,171085450,31800,31800,31800,31800,5
20231107,150700,170926450,31800,31800,31800,31800,0
20231107,150600,170926450,31800,31800,31800,31800,5
20231107,150500,170767450,31800,31800,31800,31800,60
20231107,150400,168859450,31800,31800,31800,31800,9
20231107,150300,168573250,31800,31800,31800,31800,4
20231107,150200,168446050,31800,31800,31800,31800,13
20231107,150100,168032650,31850,31800,31850,31800,10
20231107,150000,167714450,31800,31800,31800,31800,30
20231107,145900,166760450,31800,31800,31800,31800,2
20231107,145800,166696850,31800,31800,31800,31800,2
20231107,145700,166633250,31800,31800,31800,31500,1002
20231107,145600,134974000,31850,31850,31850,31850,0
20231107,145500,134974000,31850,31850,31850,31850,1
20231107,145400,134942150,31850,31850,31850,31850,45
20231107,145300,133508900,31850,31850,31850,31850,0
20231107,145200,133508900,31850,31850,31850,31850,1
20231107,145100,133477050,31850,31850,31850,31850,22
20231107,145000,132776350,31850,31850,31850,31850,7
20231107,144900,132553400,31850,31850,31850,31850,0
20231107,144800,132553400,31850,31850,31850,31850,0
20231107,144700,132553400,31850,31850,31850,31850,0
20231107,144600,132553400,31850,31850,31850,31850,0
20231107,144500,132553400,31850,31850,31850,31850,1
20231107,144400,132521550,31850,31850,31850,31850,4
20231107,144300,132394150,31900,31900,31900,31900,0
20231107,144200,132394150,31900,31900,31900,31900,0
20231107,144100,132394150,31900,31900,31900,31900,1
20231107,144000,132362250,31900,31900,31900,31900,0
20231107,143900,132362250,31900,31900,31900,31900,0
20231107,143800,132362250,31900,31900,31900,31900,3
20231107,143700,132266550,31900,31900,31900,31900,0
20231107,143600,132266550,31900,31900,31900,31900,20
20231107,143500,131628550,31850,31850,31850,31850,0
20231107,143400,131628550,31850,31850,31850,31850,5
20231107,143300,131469300,31900,31900,31900,31900,0
20231107,143200,131469300,31900,31900,31900,31900,1
20231107,143100,131437400,31900,31900,31900,31900,0
20231107,143000,131437400,31900,31900,31900,31900,0
20231107,142900,131437400,31900,31900,31900,31900,0
20231107,142800,131437400,31900,31900,31900,31900,0
20231107,142700,131437400,31900,31900,31900,31900,0
20231107,142600,131437400,31900,31900,31900,31900,0
20231107,142500,131437400,31900,31900,31900,31900,0
20231107,142400,131437400,31900,31900,31900,31900,0
20231107,142300,131437400,31900,31900,31900,31900,1
20231107,142200,131405500,31900,31900,31900,31900,0
20231107,142100,131405500,31900,31900,31900,31900,0
20231107,142000,131405500,31900,31900,31900,31900,0
20231107,141900,131405500,31900,31900,31900,31900,100
20231107,141800,128215500,31900,31900,31900,31900,0
20231107,141700,128215500,31900,31900,31900,31900,0
20231107,141600,128215500,31900,31900,31900,31900,0
20231107,141500,128215500,31900,31900,31900,31900,0
20231107,141400,128215500,31900,31900,31900,31900,17
20231107,141300,127673200,31800,31850,31850,31800,10
20231107,141200,127355150,31800,31800,31800,31800,0
20231107,141100,127355150,31800,31800,31800,31800,0
20231107,141000,127355150,31800,31800,31800,31800,0
20231107,140900,127355150,31800,31800,31800,31800,47
20231107,140800,125860550,31850,31850,31850,31850,58
20231107,140700,124013250,31900,31900,31900,31900,0
20231107,140600,124013250,31900,31900,31900,31900,0
20231107,140500,124013250,31900,31900,31900,31900,0
20231107,140400,124013250,31900,31900,31900,31900,0
20231107,140300,124013250,31900,31900,31900,31900,0
20231107,140200,124013250,31900,31900,31900,31900,0
20231107,140100,124013250,31900,31900,31900,31900,0
20231107,140000,124013250,31900,31900,31900,31900,3
20231107,135900,123917550,31900,31900,31900,31900,0
20231107,135800,123917550,31900,31900,31900,31900,1
20231107,135700,123885650,31900,32000,32000,31900,150
20231107,135600,119094450,32000,32000,32000,32000,0
20231107,135500,119094450,32000,32000,32000,32000,0
20231107,135400,119094450,32000,32000,32000,32000,0
20231107,135300,119094450,32000,32000,32000,32000,1
20231107,135200,119062450,32000,32000,32000,32000,0
20231107,135100,119062450,32000,32000,32000,32000,0
20231107,135000,119062450,32000,32000,32000,32000,0
20231107,134900,119062450,32000,32000,32000,32000,0
20231107,134800,119062450,32000,32000,32000,32000,3
20231107,134700,118966450,32000,32000,32000,32000,0
20231107,134600,118966450,32000,32000,32000,32000,0
20231107,134500,118966450,32000,32000,32000,32000,0
20231107,134400,118966450,32000,32000,32000,32000,0
20231107,134300,118966450,32000,32000,32000,32000,25
20231107,134200,118166450,32000,32000,32000,32000,0
20231107,134100,118166450,32000,32000,32000,32000,0
20231107,134000,118166450,32000,32000,32000,32000,0
20231107,133900,118166450,32000,32000,32000,32000,0
20231107,133800,118166450,32000,32000,32000,32000,6
20231107,133700,117974450,32000,32000,32000,32000,0
20231107,133600,117974450,32000,32000,32000,32000,0
20231107,133500,117974450,32000,32000,32000,32000,0
20231107,133400,117974450,32000,32000,32000,32000,0
20231107,133300,117974450,32000,32000,32000,32000,0
20231107,133200,117974450,32000,32000,32000,32000,0
20231107,133100,117974450,32000,32000,32000,32000,0
20231107,133000,117974450,32000,32000,32000,32000,0
20231107,132900,117974450,32000,32000,32000,32000,0
20231107,132800,117974450,32000,32000,32000,32000,1
20231107,132700,117942450,32000,32000,32000,32000,0
20231107,132600,117942450,32000,32000,32000,32000,0
20231107,132500,117942450,32000,32000,32000,32000,0
20231107,132400,117942450,32000,32000,32000,32000,0
20231107,132300,117942450,32000,32000,32000,32000,0
20231107,132200,117942450,32000,32000,32000,32000,0
20231107,132100,117942450,32000,32000,32000,32000,12
20231107,132000,117558450,32000,32000,32000,32000,0
20231107,131900,117558450,32000,32000,32000,32000,3
20231107,131800,117462450,32000,32000,32000,32000,0
20231107,131700,117462450,32000,32000,32000,32000,0
20231107,131600,117462450,32000,32000,32000,32000,0
20231107,131500,117462450,32000,32000,32000,32000,0
20231107,131400,117462450,32000,32000,32000,32000,0
20231107,131300,117462450,32000,32000,32000,32000,0
20231107,131200,117462450,32000,32000,32000,32000,2
20231107,131100,117398450,31850,31850,31850,31850,0
20231107,131000,117398450,31850,31850,31850,31850,0
20231107,130900,117398450,31850,31900,31900,31850,238
20231107,130800,109815700,31900,31900,31900,31900,0
20231107,130700,109815700,31900,31900,31900,31900,0
20231107,130600,109815700,31900,31900,31900,31900,0
20231107,130500,109815700,31900,31900,31900,31900,0
20231107,130400,109815700,31900,32000,32000,31900,11
20231107,130300,109464200,31850,31850,31850,31850,0
20231107,130200,109464200,31850,31850,31850,31850,0
20231107,130100,109464200,31850,31900,31900,31850,209
20231107,130000,102807050,31900,31900,31900,31900,0
20231107,125900,102807050,31900,31900,31900,31900,0
20231107,125800,102807050,31900,31900,31900,31900,0
20231107,125700,102807050,31900,31900,31900,31900,0
20231107,125600,102807050,31900,31900,31900,31900,0
20231107,125500,102807050,31900,31950,31950,31900,40
20231107,125400,101529600,31950,31950,31950,31950,0
20231107,125300,101529600,31950,31950,31950,31950,0
20231107,125200,101529600,31950,31950,31950,31950,2
20231107,125100,101465700,32000,32000,32000,32000,0
20231107,125000,101465700,32000,32000,32000,32000,15
20231107,124900,100985700,32000,32000,32000,32000,0
20231107,124800,100985700,32000,32000,32000,32000,0
20231107,124700,100985700,32000,32000,32000,32000,2
20231107,124600,100921700,31950,31950,31950,31950,0
20231107,124500,100921700,31950,31950,31950,31950,13
20231107,124400,100506350,31950,31950,31950,31950,2
20231107,124300,100442450,31950,31950,31950,31950,0
20231107,124200,100442450,31950,31950,31950,31950,0
20231107,124100,100442450,31950,31950,31950,31950,0
20231107,124000,100442450,31950,31950,31950,31950,0
20231107,123900,100442450,31950,31950,31950,31950,0
20231107,123800,100442450,31950,32000,32000,31950,8
20231107,123700,100186800,31950,31950,31950,31950,1
20231107,123600,100154850,32000,32000,32000,32000,3
20231107,123500,100058850,32000,32000,32000,32000,0
20231107,123400,100058850,32000,32000,32000,32000,20
20231107,123300,99418850,32000,32000,32000,32000,0
20231107,123200,99418850,32000,32000,32000,32000,0
20231107,123100,99418850,32000,32000,32000,32000,0
20231107,123000,99418850,32000,32000,32000,32000,0
20231107,122900,99418850,32000,32000,32000,32000,0
20231107,122800,99418850,32000,32000,32000,32000,0
20231107,122700,99418850,32000,32000,32000,32000,0
20231107,122600,99418850,32000,32000,32000,32000,3
20231107,122500,99322850,32000,32000,32000,32000,3
20231107,122400,99226850,32000,32000,32000,32000,0
20231107,122300,99226850,32000,32000,32000,32000,0
20231107,122200,99226850,32000,32000,32000,32000,0
20231107,122100,99226850,32000,32000,32000,32000,0
20231107,122000,99226850,32000,32000,32000,32000,5
20231107,121900,99066850,32000,32000,32000,32000,1
20231107,121800,99034850,31950,31950,31950,31950,0
20231107,121700,99034850,31950,31950,31950,31950,16
20231107,121600,98523650,32000,32000,32000,32000,51
20231107,121500,96891650,32000,32000,32000,32000,79
20231107,121400,94363650,32050,32050,32050,32050,0
20231107,121300,94363650,32050,32050,32050,32050,0
20231107,121200,94363650,32050,32050,32050,32050,21
20231107,121100,93690600,32050,32050,32050,32050,0
20231107,121000,93690600,32050,32050,32050,32050,0
20231107,120900,93690600,32050,32050,32050,32050,0
20231107,120800,93690600,32050,32050,32050,32050,0
20231107,120700,93690600,32050,32050,32050,32050,0
20231107,120600,93690600,32050,32050,32050,32050,0
20231107,120500,93690600,32050,32050,32050,32050,4
20231107,120400,93562400,32100,32050,32100,32050,30
20231107,120300,92599650,32050,32050,32050,32050,45
20231107,120200,91157400,32050,32050,32050,32050,0
20231107,120100,91157400,32050,32050,32050,32050,0
20231107,120000,91157400,32050,32050,32050,32050,50
20231107,115900,89554900,32050,32050,32050,32050,0
20231107,115800,89554900,32050,32050,32050,32050,50
20231107,115700,87952400,32050,32050,32050,32050,0
20231107,115600,87952400,32050,32100,32100,32050,75
20231107,115500,85546600,32150,32150,32150,32150,0
20231107,115400,85546600,32150,32150,32150,32150,0
20231107,115300,85546600,32150,32150,32150,32150,0
20231107,115200,85546600,32150,32150,32150,32150,2
20231107,115100,85482300,32150,32150,32150,32150,0
20231107,115000,85482300,32150,32150,32150,32150,21
20231107,114900,84807150,32150,32150,32150,32150,0
20231107,114800,84807150,32150,32150,32150,32150,0
20231107,114700,84807150,32150,32150,32150,32150,0
20231107,114600,84807150,32150,32150,32150,32150,0
20231107,114500,84807150,32150,32150,32150,32150,0
20231107,114400,84807150,32150,32150,32150,32150,0
20231107,114300,84807150,32150,32150,32150,32150,0
20231107,114200,84807150,32150,32150,32150,32150,0
20231107,114100,84807150,32150,32150,32150,32150,0
20231107,114000,84807150,32150,32150,32150,32150,0
20231107,113900,84807150,32150,32150,32150,32150,0
20231107,113800,84807150,32150,32150,32150,32150,0
20231107,113700,84807150,32150,32150,32150,32150,0
20231107,113600,84807150,32150,32150,32150,32150,100
20231107,113500,81592150,32100,32100,32100,32100,0
20231107,113400,81592150,32100,32100,32100,32100,0
20231107,113300,81592150,32100,32100,32100,32100,45
20231107,113200,80147650,32200,32200,32200,32200,0
20231107,113100,80147650,32200,32200,32200,32200,1
20231107,113000,80115450,32200,32200,32200,32200,51
20231107,112900,78473250,32200,32200,32200,32200,0
20231107,112800,78473250,32200,32200,32200,32200,0
20231107,112700,78473250,32200,32200,32200,32200,0
20231107,112600,78473250,32200,32200,32200,32200,0
20231107,112500,78473250,32200,32200,32200,32200,0
20231107,112400,78473250,32200,32200,32200,32200,0
20231107,112300,78473250,32200,32200,32200,32200,0
20231107,112200,78473250,32200,32200,32200,32200,0
20231107,112100,78473250,32200,32200,32200,32200,9
20231107,112000,78183450,32200,32200,32200,32200,1
20231107,111900,78151250,32200,32200,32200,32200,5
20231107,111800,77990250,32200,32200,32200,32200,0
20231107,111700,77990250,32200,32200,32200,32200,0
20231107,111600,77990250,32200,32200,32200,32200,0
20231107,111500,77990250,32200,32200,32200,32200,0
20231107,111400,77990250,32200,32200,32200,32200,0
20231107,111300,77990250,32200,32200,32200,32200,0
20231107,111200,77990250,32200,32200,32200,32200,0
20231107,111100,77990250,32200,32200,32200,32200,0
20231107,111000,77990250,32200,32200,32200,32200,0
20231107,110900,77990250,32200,32200,32200,32200,0
20231107,110800,77990250,32200,32200,32200,32200,0
20231107,110700,77990250,32200,32200,32200,32200,0
20231107,110600,77990250,32200,32200,32200,32200,0
20231107,110500,77990250,32200,32200,32200,32200,15
20231107,110400,77507250,32200,32200,32200,32200,0
20231107,110300,77507250,32200,32200,32200,32200,0
20231107,110200,77507250,32200,32200,32200,32200,0
20231107,110100,77507250,32200,32200,32200,32200,0
20231107,110000,77507250,32200,32200,32200,32200,0
20231107,105900,77507250,32200,32200,32200,32200,0
20231107,105800,77507250,32200,32200,32200,32200,28
20231107,105700,76605650,32200,32200,32200,32200,10
20231107,105600,76283650,32200,32200,32200,32200,0
20231107,105500,76283650,32200,32200,32200,32200,2
20231107,105400,76219250,32200,32200,32200,32200,1
20231107,105300,76187050,32100,32100,32100,32100,0
20231107,105200,76187050,32100,32100,32100,32100,78
20231107,105100,73683250,32150,32150,32150,32150,0
20231107,105000,73683250,32150,32200,32200,32150,13
20231107,104900,73265250,32200,32200,32200,32200,0
20231107,104800,73265250,32200,32200,32200,32200,1
20231107,104700,73233050,32200,32200,32200,32200,1
20231107,104600,73200850,32200,32200,32200,32200,0
20231107,104500,73200850,32200,32200,32200,32200,13
20231107,104400,72782250,32200,32200,32200,32200,0
20231107,104300,72782250,32200,32200,32200,32200,0
20231107,104200,72782250,32200,32200,32200,32200,0
20231107,104100,72782250,32200,32200,32200,32200,0
20231107,104000,72782250,32200,32200,32200,32200,0
20231107,103900,72782250,32200,32200,32200,32200,0
20231107,103800,72782250,32200,32200,32200,32200,0
20231107,103700,72782250,32200,32200,32200,32200,0
20231107,103600,72782250,32200,32200,32200,32200,0
20231107,103500,72782250,32200,32200,32200,32200,0
20231107,103400,72782250,32200,32200,32200,32200,31
20231107,103300,71784050,32350,32350,32350,32350,0
20231107,103200,71784050,32350,32350,32350,32350,2
20231107,103100,71719350,32050,32050,32050,32050,0
20231107,103000,71719350,32050,32050,32050,32050,0
20231107,102900,71719350,32050,32050,32050,32050,0
20231107,102800,71719350,32050,32200,32200,32050,100
20231107,102700,68511900,32050,32050,32050,32050,0
20231107,102600,68511900,32050,32050,32050,32050,0
20231107,102500,68511900,32050,32050,32050,32050,0
20231107,102400,68511900,32050,32050,32050,32050,0
20231107,102300,68511900,32050,32050,32050,32050,0
20231107,102200,68511900,32050,32050,32050,32050,0
20231107,102100,68511900,32050,32050,32050,32050,0
20231107,102000,68511900,32050,32050,32050,32050,0
20231107,101900,68511900,32050,32300,32300,32050,153
20231107,101800,63590350,32300,32500,32500,32300,50
20231107,101700,61973350,32500,32500,32500,32500,200
20231107,101600,55473350,32550,32400,32550,32400,191
20231107,101500,49280750,32400,32400,32400,32400,9
20231107,101400,48989150,32400,32400,32400,32400,0
20231107,101300,48989150,32400,32400,32400,32400,0
20231107,101200,48989150,32400,32400,32400,32400,20
20231107,101100,48341150,32500,32500,32500,32500,0
20231107,101000,48341150,32500,32500,32500,32500,0
20231107,100900,48341150,32500,32500,32500,32500,0
20231107,100800,48341150,32500,32500,32500,32500,10
20231107,100700,48016150,32500,32500,32500,32500,0
20231107,100600,48016150,32500,32500,32500,32500,0
20231107,100500,48016150,32500,32500,32500,32500,0
20231107,100400,48016150,32500,32500,32500,32500,1
20231107,100300,47983650,32350,32350,32350,32350,0
20231107,100200,47983650,32350,32350,32350,32350,0
20231107,100100,47983650,32350,32350,32350,32350,15
20231107,100000,47498400,32400,32400,32400,32400,0
20231107,095900,47498400,32400,32400,32400,32400,0
20231107,095800,47498400,32400,32400,32400,32400,0
20231107,095700,47498400,32400,32400,32400,32400,0
20231107,095600,47498400,32400,32400,32400,32400,1
20231107,095500,47466000,32400,32400,32400,32400,0
20231107,095400,47466000,32400,32400,32400,32400,0
20231107,095300,47466000,32400,32400,32400,32400,1
20231107,095200,47433600,32400,32400,32400,32400,0
20231107,095100,47433600,32400,32400,32400,32400,0
20231107,095000,47433600,32400,32400,32400,32400,0
20231107,094900,47433600,32400,32400,32400,32400,0
20231107,094800,47433600,32400,32400,32400,32400,0
20231107,094700,47433600,32400,32400,32400,32400,0
20231107,094600,47433600,32400,32400,32400,32400,28
20231107,094500,46526400,32400,32400,32400,32400,0
20231107,094400,46526400,32400,32350,32400,32350,2
20231107,094300,46461650,32300,32300,32300,32300,0
20231107,094200,46461650,32300,32350,32350,32300,105
20231107,094100,43065500,32400,32400,32400,32400,1
20231107,094000,43033100,32400,32400,32400,32400,0
20231107,093900,43033100,32400,32400,32400,32400,3
20231107,093800,42935900,32400,32500,32500,32400,195
20231107,093700,36617400,32650,32650,32650,32650,0
20231107,093600,36617400,32650,32650,32650,32650,2
20231107,093500,36552100,32350,32350,32350,32350,0
20231107,093400,36552100,32350,32400,32400,32350,100
20231107,093300,33312500,32400,32400,32400,32400,0
20231107,093200,33312500,32400,32400,32400,32400,1
20231107,093100,33280100,32350,32350,32350,32350,0
20231107,093000,33280100,32350,32350,32350,32350,50
20231107,092900,31662600,32350,32350,32350,32350,42
20231107,092800,30303900,32350,32350,32350,32350,341
20231107,092700,19272550,32350,32350,32350,32350,2
20231107,092600,19207850,32350,32350,32350,32350,5
20231107,092500,19046100,32350,32350,32350,32350,10
20231107,092400,18722600,32350,32600,32600,32350,212
20231107,092300,11822150,32650,32650,32650,32650,5
20231107,092200,11658900,32650,32650,32650,32650,2
20231107,092100,11593600,32700,32700,32700,32700,29
20231107,092000,10645300,32700,32700,32700,32700,32
20231107,091900,9598900,32700,32700,32700,32700,0
20231107,091800,9598900,32700,32700,32700,32700,0
20231107,091700,9598900,32700,32700,32700,32700,0
20231107,091600,9598900,32700,32700,32700,32700,1
20231107,091500,9566200,32700,32700,32700,32700,10
20231107,091400,9239200,32700,32700,32700,32700,4
20231107,091300,9108400,32700,32700,32700,32700,0
20231107,091200,9108400,32700,32600,32700,32600,144
20231107,091100,4408000,32850,32850,32850,32850,1
20231107,091000,4375150,32950,32950,32950,32950,2
20231107,090900,4309250,33050,33050,33050,33050,0
20231107,090800,4309250,33050,33050,33050,33050,0
20231107,090700,4309250,33050,33050,33050,33050,0
20231107,090600,4309250,33050,33050,33050,33050,2
20231107,090500,4243150,33100,33100,33100,33100,1
20231107,090400,4210050,33150,33150,33150,33150,0
20231107,090300,4210050,33150,33150,33150,33150,0
20231107,090200,4210050,33150,33150,33150,33150,0
20231107,090100,4210050,33150,33150,33150,33150,0
20231107,090000,4210050,33150,33150,33150,33150,127