KissMeData/300080/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,210000,798006200,22150,22150,22150,22150,213
20231117,205900,798006200,22150,22150,22150,22150,0
20231117,205800,798006200,22150,22150,22150,22150,0
20231117,205700,798006200,22150,22150,22150,22150,0
20231117,205600,798006200,22150,22150,22150,22150,0
20231117,205500,798006200,22150,22150,22150,22150,0
20231117,205400,798006200,22150,22150,22150,22150,0
20231117,205300,798006200,22150,22150,22150,22150,0
20231117,205200,798006200,22150,22150,22150,22150,0
20231117,205100,798006200,22150,22150,22150,22150,0
20231117,205000,798006200,22150,22150,22150,22150,0
20231117,204900,798006200,22150,22150,22150,22150,0
20231117,204800,798006200,22150,22150,22150,22150,0
20231117,204700,798006200,22150,22150,22150,22150,0
20231117,204600,798006200,22150,22150,22150,22150,0
20231117,204500,798006200,22150,22150,22150,22150,0
20231117,204400,798006200,22150,22150,22150,22150,0
20231117,204300,798006200,22150,22150,22150,22150,0
20231117,204200,798006200,22150,22150,22150,22150,0
20231117,204100,798006200,22150,22150,22150,22150,0
20231117,204000,798006200,22150,22150,22150,22150,0
20231117,203900,798006200,22150,22150,22150,22150,0
20231117,203800,798006200,22150,22150,22150,22150,0
20231117,203700,798006200,22150,22150,22150,22150,0
20231117,203600,798006200,22150,22150,22150,22150,0
20231117,203500,798006200,22150,22150,22150,22150,0
20231117,203400,798006200,22150,22150,22150,22150,0
20231117,203300,798006200,22150,22150,22150,22150,0
20231117,203200,798006200,22150,22150,22150,22150,0
20231117,203100,798006200,22150,22150,22150,22150,0
20231117,203000,798006200,22150,22150,22150,22150,213
20231117,202900,798006200,22150,22150,22150,22150,0
20231117,202800,798006200,22150,22150,22150,22150,0
20231117,202700,798006200,22150,22150,22150,22150,0
20231117,202600,798006200,22150,22150,22150,22150,0
20231117,202500,798006200,22150,22150,22150,22150,0
20231117,202400,798006200,22150,22150,22150,22150,0
20231117,202300,798006200,22150,22150,22150,22150,0
20231117,202200,798006200,22150,22150,22150,22150,0
20231117,202100,798006200,22150,22150,22150,22150,0
20231117,202000,798006200,22150,22150,22150,22150,0
20231117,201900,798006200,22150,22150,22150,22150,0
20231117,201800,798006200,22150,22150,22150,22150,0
20231117,201700,798006200,22150,22150,22150,22150,0
20231117,201600,798006200,22150,22150,22150,22150,0
20231117,201500,798006200,22150,22150,22150,22150,0
20231117,201400,798006200,22150,22150,22150,22150,0
20231117,201300,798006200,22150,22150,22150,22150,0
20231117,201200,798006200,22150,22150,22150,22150,0
20231117,201100,798006200,22150,22150,22150,22150,0
20231117,201000,798006200,22150,22150,22150,22150,0
20231117,200900,798006200,22150,22150,22150,22150,0
20231117,200800,798006200,22150,22150,22150,22150,0
20231117,200700,798006200,22150,22150,22150,22150,0
20231117,200600,798006200,22150,22150,22150,22150,0
20231117,200500,798006200,22150,22150,22150,22150,0
20231117,200400,798006200,22150,22150,22150,22150,0
20231117,200300,798006200,22150,22150,22150,22150,0
20231117,200200,798006200,22150,22150,22150,22150,0
20231117,200100,798006200,22150,22150,22150,22150,0
20231117,200000,798006200,22150,22150,22150,22150,213
20231117,195900,798006200,22150,22150,22150,22150,0
20231117,195800,798006200,22150,22150,22150,22150,0
20231117,195700,798006200,22150,22150,22150,22150,0
20231117,195600,798006200,22150,22150,22150,22150,0
20231117,195500,798006200,22150,22150,22150,22150,0
20231117,195400,798006200,22150,22150,22150,22150,0
20231117,195300,798006200,22150,22150,22150,22150,0
20231117,195200,798006200,22150,22150,22150,22150,0
20231117,195100,798006200,22150,22150,22150,22150,0
20231117,195000,798006200,22150,22150,22150,22150,0
20231117,194900,798006200,22150,22150,22150,22150,0
20231117,194800,798006200,22150,22150,22150,22150,0
20231117,194700,798006200,22150,22150,22150,22150,0
20231117,194600,798006200,22150,22150,22150,22150,0
20231117,194500,798006200,22150,22150,22150,22150,0
20231117,194400,798006200,22150,22150,22150,22150,0
20231117,194300,798006200,22150,22150,22150,22150,0
20231117,194200,798006200,22150,22150,22150,22150,0
20231117,194100,798006200,22150,22150,22150,22150,0
20231117,194000,798006200,22150,22150,22150,22150,0
20231117,193900,798006200,22150,22150,22150,22150,0
20231117,193800,798006200,22150,22150,22150,22150,0
20231117,193700,798006200,22150,22150,22150,22150,0
20231117,193600,798006200,22150,22150,22150,22150,0
20231117,193500,798006200,22150,22150,22150,22150,0
20231117,193400,798006200,22150,22150,22150,22150,0
20231117,193300,798006200,22150,22150,22150,22150,0
20231117,193200,798006200,22150,22150,22150,22150,0
20231117,193100,798006200,22150,22150,22150,22150,0
20231117,193000,798006200,22150,22150,22150,22150,213
20231117,192900,798006200,22150,22150,22150,22150,0
20231117,192800,798006200,22150,22150,22150,22150,0
20231117,192700,798006200,22150,22150,22150,22150,0
20231117,192600,798006200,22150,22150,22150,22150,0
20231117,192500,798006200,22150,22150,22150,22150,0
20231117,192400,798006200,22150,22150,22150,22150,0
20231117,192300,798006200,22150,22150,22150,22150,0
20231117,192200,798006200,22150,22150,22150,22150,0
20231117,192100,798006200,22150,22150,22150,22150,0
20231117,192000,798006200,22150,22150,22150,22150,0
20231117,191900,798006200,22150,22150,22150,22150,0
20231117,191800,798006200,22150,22150,22150,22150,0
20231117,191700,798006200,22150,22150,22150,22150,0
20231117,191600,798006200,22150,22150,22150,22150,0
20231117,191500,798006200,22150,22150,22150,22150,0
20231117,191400,798006200,22150,22150,22150,22150,0
20231117,191300,798006200,22150,22150,22150,22150,0
20231117,191200,798006200,22150,22150,22150,22150,0
20231117,191100,798006200,22150,22150,22150,22150,0
20231117,191000,798006200,22150,22150,22150,22150,0
20231117,190900,798006200,22150,22150,22150,22150,0
20231117,190800,798006200,22150,22150,22150,22150,0
20231117,190700,798006200,22150,22150,22150,22150,0
20231117,190600,798006200,22150,22150,22150,22150,0
20231117,190500,798006200,22150,22150,22150,22150,0
20231117,190400,798006200,22150,22150,22150,22150,0
20231117,190300,798006200,22150,22150,22150,22150,0
20231117,190200,798006200,22150,22150,22150,22150,0
20231117,190100,798006200,22150,22150,22150,22150,0
20231117,190000,798006200,22150,22150,22150,22150,213
20231117,185900,798006200,22150,22150,22150,22150,0
20231117,185800,798006200,22150,22150,22150,22150,0
20231117,185700,798006200,22150,22150,22150,22150,0
20231117,185600,798006200,22150,22150,22150,22150,0
20231117,185500,798006200,22150,22150,22150,22150,0
20231117,185400,798006200,22150,22150,22150,22150,0
20231117,185300,798006200,22150,22150,22150,22150,0
20231117,185200,798006200,22150,22150,22150,22150,0
20231117,185100,798006200,22150,22150,22150,22150,0
20231117,185000,798006200,22150,22150,22150,22150,0
20231117,184900,798006200,22150,22150,22150,22150,0
20231117,184800,798006200,22150,22150,22150,22150,0
20231117,184700,798006200,22150,22150,22150,22150,0
20231117,184600,798006200,22150,22150,22150,22150,0
20231117,184500,798006200,22150,22150,22150,22150,0
20231117,184400,798006200,22150,22150,22150,22150,0
20231117,184300,798006200,22150,22150,22150,22150,0
20231117,184200,798006200,22150,22150,22150,22150,0
20231117,184100,798006200,22150,22150,22150,22150,0
20231117,184000,798006200,22150,22150,22150,22150,0
20231117,183900,798006200,22150,22150,22150,22150,0
20231117,183800,798006200,22150,22150,22150,22150,0
20231117,183700,798006200,22150,22150,22150,22150,0
20231117,183600,798006200,22150,22150,22150,22150,0
20231117,183500,798006200,22150,22150,22150,22150,0
20231117,183400,798006200,22150,22150,22150,22150,0
20231117,183300,798006200,22150,22150,22150,22150,0
20231117,183200,798006200,22150,22150,22150,22150,0
20231117,183100,798006200,22150,22150,22150,22150,0
20231117,183000,798006200,22150,22150,22150,22150,213
20231117,182900,798006200,22150,22150,22150,22150,0
20231117,182800,798006200,22150,22150,22150,22150,0
20231117,182700,798006200,22150,22150,22150,22150,0
20231117,182600,798006200,22150,22150,22150,22150,0
20231117,182500,798006200,22150,22150,22150,22150,0
20231117,182400,798006200,22150,22150,22150,22150,0
20231117,182300,798006200,22150,22150,22150,22150,0
20231117,182200,798006200,22150,22150,22150,22150,0
20231117,182100,798006200,22150,22150,22150,22150,0
20231117,182000,798006200,22150,22150,22150,22150,0
20231117,181900,798006200,22150,22150,22150,22150,0
20231117,181800,798006200,22150,22150,22150,22150,0
20231117,181700,798006200,22150,22150,22150,22150,0
20231117,181600,798006200,22150,22150,22150,22150,0
20231117,181500,798006200,22150,22150,22150,22150,0
20231117,181400,798006200,22150,22150,22150,22150,0
20231117,181300,798006200,22150,22150,22150,22150,0
20231117,181200,798006200,22150,22150,22150,22150,0
20231117,181100,798006200,22150,22150,22150,22150,0
20231117,181000,798006200,22150,22150,22150,22150,0
20231117,180900,798006200,22150,22150,22150,22150,0
20231117,180800,798006200,22150,22150,22150,22150,0
20231117,180700,798006200,22150,22150,22150,22150,0
20231117,180600,798006200,22150,22150,22150,22150,0
20231117,180500,798006200,22150,22150,22150,22150,0
20231117,180400,798006200,22150,22150,22150,22150,0
20231117,180300,798006200,22150,22150,22150,22150,0
20231117,180200,798006200,22150,22150,22150,22150,0
20231117,180100,798006200,22150,22150,22150,22150,0
20231117,180000,798006200,22150,22150,22150,22150,213
20231117,175900,798006200,22150,22150,22150,22150,0
20231117,175800,798006200,22150,22150,22150,22150,0
20231117,175700,798006200,22150,22150,22150,22150,0
20231117,175600,798006200,22150,22150,22150,22150,0
20231117,175500,798006200,22150,22150,22150,22150,0
20231117,175400,798006200,22150,22150,22150,22150,0
20231117,175300,798006200,22150,22150,22150,22150,0
20231117,175200,798006200,22150,22150,22150,22150,0
20231117,175100,798006200,22150,22150,22150,22150,0
20231117,175000,798006200,22150,22150,22150,22150,0
20231117,174900,798006200,22150,22150,22150,22150,0
20231117,174800,798006200,22150,22150,22150,22150,0
20231117,174700,798006200,22150,22150,22150,22150,0
20231117,174600,798006200,22150,22150,22150,22150,0
20231117,174500,798006200,22150,22150,22150,22150,0
20231117,174400,798006200,22150,22150,22150,22150,0
20231117,174300,798006200,22150,22150,22150,22150,0
20231117,174200,798006200,22150,22150,22150,22150,0
20231117,174100,798006200,22150,22150,22150,22150,0
20231117,174000,798006200,22150,22150,22150,22150,0
20231117,173900,798006200,22150,22150,22150,22150,0
20231117,173800,798006200,22150,22150,22150,22150,0
20231117,173700,798006200,22150,22150,22150,22150,0
20231117,173600,798006200,22150,22150,22150,22150,0
20231117,173500,798006200,22150,22150,22150,22150,0
20231117,173400,798006200,22150,22150,22150,22150,0
20231117,173300,798006200,22150,22150,22150,22150,0
20231117,173200,798006200,22150,22150,22150,22150,0
20231117,173100,798006200,22150,22150,22150,22150,0
20231117,173000,798006200,22150,22150,22150,22150,213
20231117,172900,798006200,22150,22150,22150,22150,0
20231117,172800,798006200,22150,22150,22150,22150,0
20231117,172700,798006200,22150,22150,22150,22150,0
20231117,172600,798006200,22150,22150,22150,22150,0
20231117,172500,798006200,22150,22150,22150,22150,0
20231117,172400,798006200,22150,22150,22150,22150,0
20231117,172300,798006200,22150,22150,22150,22150,0
20231117,172200,798006200,22150,22150,22150,22150,0
20231117,172100,798006200,22150,22150,22150,22150,0
20231117,172000,798006200,22150,22150,22150,22150,0
20231117,171900,798006200,22150,22150,22150,22150,0
20231117,171800,798006200,22150,22150,22150,22150,0
20231117,171700,798006200,22150,22150,22150,22150,0
20231117,171600,798006200,22150,22150,22150,22150,0
20231117,171500,798006200,22150,22150,22150,22150,0
20231117,171400,798006200,22150,22150,22150,22150,0
20231117,171300,798006200,22150,22150,22150,22150,0
20231117,171200,798006200,22150,22150,22150,22150,0
20231117,171100,798006200,22150,22150,22150,22150,0
20231117,171000,798006200,22150,22150,22150,22150,0
20231117,170900,798006200,22150,22150,22150,22150,0
20231117,170800,798006200,22150,22150,22150,22150,0
20231117,170700,798006200,22150,22150,22150,22150,0
20231117,170600,798006200,22150,22150,22150,22150,0
20231117,170500,798006200,22150,22150,22150,22150,0
20231117,170400,798006200,22150,22150,22150,22150,0
20231117,170300,798006200,22150,22150,22150,22150,0
20231117,170200,798006200,22150,22150,22150,22150,0
20231117,170100,798006200,22150,22150,22150,22150,0
20231117,170000,798006200,22150,22150,22150,22150,213
20231117,165900,798006200,22150,22150,22150,22150,0
20231117,165800,798006200,22150,22150,22150,22150,0
20231117,165700,798006200,22150,22150,22150,22150,0
20231117,165600,798006200,22150,22150,22150,22150,0
20231117,165500,798006200,22150,22150,22150,22150,0
20231117,165400,798006200,22150,22150,22150,22150,0
20231117,165300,798006200,22150,22150,22150,22150,0
20231117,165200,798006200,22150,22150,22150,22150,0
20231117,165100,798006200,22150,22150,22150,22150,0
20231117,165000,798006200,22150,22150,22150,22150,0
20231117,164900,798006200,22150,22150,22150,22150,0
20231117,164800,798006200,22150,22150,22150,22150,0
20231117,164700,798006200,22150,22150,22150,22150,0
20231117,164600,798006200,22150,22150,22150,22150,0
20231117,164500,798006200,22150,22150,22150,22150,0
20231117,164400,798006200,22150,22150,22150,22150,0
20231117,164300,798006200,22150,22150,22150,22150,0
20231117,164200,798006200,22150,22150,22150,22150,0
20231117,164100,798006200,22150,22150,22150,22150,0
20231117,164000,798006200,22150,22150,22150,22150,0
20231117,163900,798006200,22150,22150,22150,22150,0
20231117,163800,798006200,22150,22150,22150,22150,0
20231117,163700,798006200,22150,22150,22150,22150,0
20231117,163600,798006200,22150,22150,22150,22150,0
20231117,163500,798006200,22150,22150,22150,22150,0
20231117,163400,798006200,22150,22150,22150,22150,0
20231117,163300,798006200,22150,22150,22150,22150,0
20231117,163200,798006200,22150,22150,22150,22150,0
20231117,163100,798006200,22150,22150,22150,22150,0
20231117,163000,798006200,22150,22150,22150,22150,213
20231117,162900,798006200,22150,22150,22150,22150,0
20231117,162800,798006200,22150,22150,22150,22150,0
20231117,162700,798006200,22150,22150,22150,22150,0
20231117,162600,798006200,22150,22150,22150,22150,0
20231117,162500,798006200,22150,22150,22150,22150,0
20231117,162400,798006200,22150,22150,22150,22150,0
20231117,162300,798006200,22150,22150,22150,22150,0
20231117,162200,798006200,22150,22150,22150,22150,0
20231117,162100,798006200,22150,22150,22150,22150,0
20231117,162000,798006200,22150,22150,22150,22150,0
20231117,161900,798006200,22150,22150,22150,22150,0
20231117,161800,798006200,22150,22150,22150,22150,0
20231117,161700,798006200,22150,22150,22150,22150,0
20231117,161600,798006200,22150,22150,22150,22150,0
20231117,161500,798006200,22150,22150,22150,22150,0
20231117,161400,798006200,22150,22150,22150,22150,0
20231117,161300,798006200,22150,22150,22150,22150,0
20231117,161200,798006200,22150,22150,22150,22150,0
20231117,161100,798006200,22150,22150,22150,22150,0
20231117,161000,798006200,22150,22150,22150,22150,0
20231117,160900,798006200,22150,22150,22150,22150,0
20231117,160800,798006200,22150,22150,22150,22150,0
20231117,160700,798006200,22150,22150,22150,22150,0
20231117,160600,798006200,22150,22150,22150,22150,0
20231117,160500,798006200,22150,22150,22150,22150,0
20231117,160400,798006200,22150,22150,22150,22150,0
20231117,160300,798006200,22150,22150,22150,22150,0
20231117,160200,798006200,22150,22150,22150,22150,0
20231117,160100,798006200,22150,22150,22150,22150,0
20231117,160000,798006200,22150,22150,22150,22150,213
20231117,155900,798006200,22150,22150,22150,22150,0
20231117,155800,798006200,22150,22150,22150,22150,0
20231117,155700,798006200,22150,22150,22150,22150,0
20231117,155600,798006200,22150,22150,22150,22150,0
20231117,155500,798006200,22150,22150,22150,22150,0
20231117,155400,798006200,22150,22150,22150,22150,0
20231117,155300,798006200,22150,22150,22150,22150,0
20231117,155200,798006200,22150,22150,22150,22150,0
20231117,155100,798006200,22150,22150,22150,22150,0
20231117,155000,798006200,22150,22150,22150,22150,0
20231117,154900,798006200,22150,22150,22150,22150,0
20231117,154800,798006200,22150,22150,22150,22150,0
20231117,154700,798006200,22150,22150,22150,22150,0
20231117,154600,798006200,22150,22150,22150,22150,0
20231117,154500,798006200,22150,22150,22150,22150,0
20231117,154400,798006200,22150,22150,22150,22150,0
20231117,154300,798006200,22150,22150,22150,22150,0
20231117,154200,798006200,22150,22150,22150,22150,0
20231117,154100,798006200,22150,22150,22150,22150,0
20231117,154000,798006200,22150,22150,22150,22150,0
20231117,153900,798006200,22150,22150,22150,22150,0
20231117,153800,798006200,22150,22150,22150,22150,0
20231117,153700,798006200,22150,22150,22150,22150,0
20231117,153600,798006200,22150,22150,22150,22150,0
20231117,153500,798006200,22150,22150,22150,22150,0
20231117,153400,798006200,22150,22150,22150,22150,0
20231117,153300,798006200,22150,22150,22150,22150,0
20231117,153200,798006200,22150,22150,22150,22150,0
20231117,153100,798006200,22150,22150,22150,22150,0
20231117,153000,798006200,22150,22150,22150,22150,426
20231117,152900,793288250,22150,22150,22150,22150,0
20231117,152800,793288250,22150,22150,22150,22150,0
20231117,152700,793288250,22150,22150,22150,22150,0
20231117,152600,793288250,22150,22150,22150,22150,0
20231117,152500,793288250,22150,22150,22150,22150,0
20231117,152400,793288250,22150,22150,22150,22150,0
20231117,152300,793288250,22150,22150,22150,22150,0
20231117,152200,793288250,22150,22150,22150,22150,0
20231117,152100,793288250,22150,22150,22150,22150,0
20231117,152000,793288250,22150,22150,22150,22150,0
20231117,151900,793288250,22150,22150,22150,22150,0
20231117,151800,793288250,22150,22200,22200,22150,8
20231117,151700,793110800,22200,22200,22200,22200,60
20231117,151600,791778800,22200,22200,22200,22200,5
20231117,151500,791667800,22150,22200,22200,22150,166
20231117,151400,787985700,22200,22200,22200,22200,1
20231117,151300,787963500,22150,22150,22150,22150,0
20231117,151200,787963500,22150,22150,22150,22150,9
20231117,151100,787764150,22150,22100,22150,22100,172
20231117,151000,783956450,22050,22050,22050,22050,1
20231117,150900,783934400,22100,22100,22100,22100,0
20231117,150800,783934400,22100,22100,22150,22100,26
20231117,150700,783359300,22100,22100,22100,22100,10
20231117,150600,783138300,22100,22100,22100,22100,191
20231117,150500,778917200,22150,22150,22150,22150,0
20231117,150400,778917200,22150,22050,22150,22050,56
20231117,150300,777678300,22050,22050,22050,22050,5
20231117,150200,777568050,21900,21950,21950,21900,1255
20231117,150100,750028550,22000,22000,22000,22000,627
20231117,150000,736234550,22000,22000,22000,22000,1000
20231117,145900,714234550,22000,22000,22000,22000,15
20231117,145800,713904550,22050,22000,22050,22000,42
20231117,145700,712979450,22000,22100,22100,22000,63
20231117,145600,711590450,22000,22000,22000,22000,851
20231117,145500,692868450,22100,22100,22100,22100,2
20231117,145400,692824250,22000,22150,22150,22000,7000
20231117,145300,538449150,22150,22150,22150,22150,1
20231117,145200,538427000,22150,22150,22150,22150,5
20231117,145100,538316250,22150,22150,22150,22150,0
20231117,145000,538316250,22150,22150,22150,22150,0
20231117,144900,538316250,22150,22150,22150,22150,0
20231117,144800,538316250,22150,22150,22150,22150,1
20231117,144700,538294100,22150,22150,22150,22150,1
20231117,144600,538271950,22150,22100,22150,22100,167
20231117,144500,534581150,22100,22100,22100,22100,0
20231117,144400,534581150,22100,22100,22100,22100,0
20231117,144300,534581150,22100,22100,22100,22100,0
20231117,144200,534581150,22100,22100,22100,22100,1
20231117,144100,534559050,22100,22150,22150,22100,7
20231117,144000,534404250,22150,22150,22150,22150,0
20231117,143900,534404250,22150,22150,22150,22150,5
20231117,143800,534293500,22150,22150,22150,22150,0
20231117,143700,534293500,22150,22150,22150,22150,0
20231117,143600,534293500,22150,22150,22150,22150,50
20231117,143500,533186000,22150,22150,22150,22150,12
20231117,143400,532920200,22150,22150,22150,22150,0
20231117,143300,532920200,22150,22150,22150,22150,0
20231117,143200,532920200,22150,22150,22150,22150,0
20231117,143100,532920200,22150,22150,22150,22150,4
20231117,143000,532831600,22150,22150,22150,22150,0
20231117,142900,532831600,22150,22150,22150,22150,0
20231117,142800,532831600,22150,22150,22150,22150,0
20231117,142700,532831600,22150,22150,22150,22150,20
20231117,142600,532388600,22200,22200,22200,22200,0
20231117,142500,532388600,22200,22200,22200,22200,0
20231117,142400,532388600,22200,22200,22200,22200,0
20231117,142300,532388600,22200,22150,22200,22150,2
20231117,142200,532344250,22150,22150,22150,22150,10
20231117,142100,532122750,22150,22150,22150,22150,6
20231117,142000,531989850,22150,22150,22150,22150,4
20231117,141900,531901250,22050,22050,22050,22050,14
20231117,141800,531592550,22100,22100,22100,22100,117
20231117,141700,529006850,22100,22100,22100,22100,45
20231117,141600,528012350,22100,22100,22100,22100,2
20231117,141500,527968150,22100,22100,22100,22100,93
20231117,141400,525912850,22100,22100,22100,22100,135
20231117,141300,522929350,22150,22150,22150,22150,0
20231117,141200,522929350,22150,22150,22150,22150,1178
20231117,141100,496836650,22200,22200,22200,22200,0
20231117,141000,496836650,22200,22200,22200,22200,0
20231117,140900,496836650,22200,22200,22200,22200,0
20231117,140800,496836650,22200,22200,22200,22200,0
20231117,140700,496836650,22200,22200,22200,22200,0
20231117,140600,496836650,22200,22200,22200,22200,0
20231117,140500,496836650,22200,22200,22200,22200,4
20231117,140400,496747850,22150,22200,22200,22150,6
20231117,140300,496614900,22200,22200,22200,22200,61
20231117,140200,495260700,22200,22200,22200,22200,0
20231117,140100,495260700,22200,22200,22200,22200,103
20231117,140000,492974100,22200,22200,22200,22200,0
20231117,135900,492974100,22200,22200,22200,22200,15
20231117,135800,492641100,22200,22200,22200,22200,0
20231117,135700,492641100,22200,22200,22200,22200,100
20231117,135600,490421100,22250,22250,22250,22250,5
20231117,135500,490309850,22200,22200,22200,22200,12
20231117,135400,490043450,22250,22250,22250,22250,0
20231117,135300,490043450,22250,22250,22250,22250,3
20231117,135200,489976700,22250,22250,22250,22250,0
20231117,135100,489976700,22250,22250,22250,22250,1
20231117,135000,489954450,22250,22250,22250,22250,10
20231117,134900,489731950,22300,22300,22300,22300,0
20231117,134800,489731950,22300,22300,22300,22300,0
20231117,134700,489731950,22300,22300,22300,22300,0
20231117,134600,489731950,22300,22300,22300,22300,0
20231117,134500,489731950,22300,22300,22300,22300,0
20231117,134400,489731950,22300,22300,22300,22300,0
20231117,134300,489731950,22300,22300,22300,22300,0
20231117,134200,489731950,22300,22300,22300,22300,5
20231117,134100,489620450,22300,22300,22300,22300,0
20231117,134000,489620450,22300,22300,22300,22300,5
20231117,133900,489508950,22300,22300,22300,22300,2
20231117,133800,489464350,22300,22300,22300,22300,0
20231117,133700,489464350,22300,22300,22300,22300,5
20231117,133600,489352850,22300,22250,22300,22250,100
20231117,133500,487127500,22250,22250,22250,22250,15
20231117,133400,486793750,22250,22250,22250,22250,30
20231117,133300,486126250,22300,22300,22300,22300,2
20231117,133200,486081650,22300,22300,22300,22300,193
20231117,133100,481777750,22300,22300,22300,22300,0
20231117,133000,481777750,22300,22300,22300,22300,0
20231117,132900,481777750,22300,22200,22300,22200,182
20231117,132800,477728050,22200,22200,22200,22200,12
20231117,132700,477461650,22200,22200,22200,22200,10
20231117,132600,477239650,22200,22200,22200,22200,3
20231117,132500,477173050,22200,22200,22200,22200,10
20231117,132400,476951050,22200,22200,22200,22200,2
20231117,132300,476906650,22200,22150,22200,22150,101
20231117,132200,474669450,22150,22150,22150,22150,0
20231117,132100,474669450,22150,22150,22150,22150,0
20231117,132000,474669450,22150,22150,22150,22150,1
20231117,131900,474647300,22150,22150,22150,22150,0
20231117,131800,474647300,22150,22150,22150,22150,0
20231117,131700,474647300,22150,22150,22150,22150,100
20231117,131600,472432300,22150,22150,22150,22150,0
20231117,131500,472432300,22150,22150,22150,22150,0
20231117,131400,472432300,22150,22150,22150,22150,5
20231117,131300,472321550,22200,22200,22200,22200,135
20231117,131200,469324550,22150,22150,22150,22150,99
20231117,131100,467131700,22150,22150,22150,22150,0
20231117,131000,467131700,22150,22150,22150,22150,1
20231117,130900,467109550,22100,22100,22100,22100,20
20231117,130800,466667550,22100,22100,22100,22100,0
20231117,130700,466667550,22100,22100,22100,22100,0
20231117,130600,466667550,22100,22100,22100,22100,41
20231117,130500,465761450,22150,22150,22150,22150,1
20231117,130400,465739300,22150,22150,22150,22150,0
20231117,130300,465739300,22150,22150,22150,22150,0
20231117,130200,465739300,22150,22150,22150,22150,20
20231117,130100,465296300,22100,22100,22100,22100,2
20231117,130000,465252100,22100,22100,22100,22100,0
20231117,125900,465252100,22100,22100,22100,22100,0
20231117,125800,465252100,22100,22100,22100,22100,0
20231117,125700,465252100,22100,22100,22100,22100,0
20231117,125600,465252100,22100,22100,22100,22100,0
20231117,125500,465252100,22100,22100,22100,22100,15
20231117,125400,464920600,22100,22100,22100,22100,0
20231117,125300,464920600,22100,22100,22100,22100,3
20231117,125200,464854300,22050,22050,22050,22050,0
20231117,125100,464854300,22050,22050,22050,22050,18
20231117,125000,464457400,22050,22050,22050,22050,0
20231117,124900,464457400,22050,22050,22050,22050,0
20231117,124800,464457400,22050,22050,22050,22050,70
20231117,124700,462913900,22050,22050,22050,22050,0
20231117,124600,462913900,22050,22050,22050,22050,0
20231117,124500,462913900,22050,22050,22050,22050,10
20231117,124400,462693400,22050,22050,22050,22050,0
20231117,124300,462693400,22050,22050,22050,22050,30
20231117,124200,462031900,22000,22000,22000,22000,0
20231117,124100,462031900,22000,22050,22050,22000,100
20231117,124000,459831000,22050,22050,22050,22050,0
20231117,123900,459831000,22050,22050,22050,22050,0
20231117,123800,459831000,22050,22050,22050,22050,1
20231117,123700,459808950,22050,22050,22050,22050,0
20231117,123600,459808950,22050,22050,22050,22050,0
20231117,123500,459808950,22050,22050,22050,22050,0
20231117,123400,459808950,22050,22050,22050,22050,0
20231117,123300,459808950,22050,22050,22050,22050,74
20231117,123200,458177250,22050,22050,22050,22050,76
20231117,123100,456501450,22100,22100,22100,22100,5
20231117,123000,456390950,22100,22100,22100,22100,0
20231117,122900,456390950,22100,22100,22100,22100,0
20231117,122800,456390950,22100,22100,22100,22100,0
20231117,122700,456390950,22100,22100,22100,22100,0
20231117,122600,456390950,22100,22100,22100,22100,1
20231117,122500,456368850,22100,22100,22100,22100,0
20231117,122400,456368850,22100,22100,22100,22100,0
20231117,122300,456368850,22100,22100,22100,22100,3
20231117,122200,456302550,22100,22100,22100,22100,10
20231117,122100,456081550,22100,22100,22100,22100,0
20231117,122000,456081550,22100,22100,22100,22100,0
20231117,121900,456081550,22100,22100,22100,22100,20
20231117,121800,455639550,22050,22050,22050,22050,0
20231117,121700,455639550,22050,22050,22050,22050,30
20231117,121600,454978050,22050,22050,22050,22050,0
20231117,121500,454978050,22050,22050,22050,22050,0
20231117,121400,454978050,22050,22050,22050,22050,0
20231117,121300,454978050,22050,22050,22050,22050,0
20231117,121200,454978050,22050,22050,22050,22050,132
20231117,121100,452067450,22100,22100,22100,22100,0
20231117,121000,452067450,22100,22100,22100,22100,30
20231117,120900,451404450,22150,22150,22150,22150,0
20231117,120800,451404450,22150,22150,22150,22150,0
20231117,120700,451404450,22150,22150,22150,22150,0
20231117,120600,451404450,22150,22150,22150,22150,0
20231117,120500,451404450,22150,22150,22150,22150,0
20231117,120400,451404450,22150,22150,22150,22150,1
20231117,120300,451382300,22150,22150,22150,22150,30
20231117,120200,450717800,22150,22150,22150,22150,0
20231117,120100,450717800,22150,22150,22150,22150,0
20231117,120000,450717800,22150,22150,22150,22150,0
20231117,115900,450717800,22150,22150,22150,22150,0
20231117,115800,450717800,22150,22150,22150,22150,50
20231117,115700,449610300,22150,22150,22150,22150,0
20231117,115600,449610300,22150,22100,22150,22100,100
20231117,115500,447397200,22050,22050,22050,22050,0
20231117,115400,447397200,22050,22050,22050,22050,0
20231117,115300,447397200,22050,22050,22050,22050,0
20231117,115200,447397200,22050,22050,22050,22050,0
20231117,115100,447397200,22050,22050,22050,22050,71
20231117,115000,445831650,22050,22050,22050,22050,130
20231117,114900,442965150,22100,22100,22100,22100,5
20231117,114800,442854650,22100,22100,22100,22100,0
20231117,114700,442854650,22100,22100,22100,22100,0
20231117,114600,442854650,22100,22100,22100,22100,0
20231117,114500,442854650,22100,22100,22100,22100,0
20231117,114400,442854650,22100,22100,22100,22100,13
20231117,114300,442567350,22100,22100,22100,22100,100
20231117,114200,440357350,22100,22100,22100,22100,0
20231117,114100,440357350,22100,22100,22100,22100,5
20231117,114000,440246850,22050,22050,22050,22050,28
20231117,113900,439629450,22050,22050,22050,22050,6
20231117,113800,439497150,22000,22000,22000,22000,0
20231117,113700,439497150,22000,22000,22000,22000,80
20231117,113600,437737150,22050,22050,22050,22050,10
20231117,113500,437516650,22050,22050,22050,22050,0
20231117,113400,437516650,22050,22050,22050,22050,7
20231117,113300,437362300,22050,22050,22050,22050,1
20231117,113200,437340250,22050,22100,22100,22050,199
20231117,113100,432952100,22100,22100,22100,22100,2
20231117,113000,432907900,22100,22100,22100,22100,0
20231117,112900,432907900,22100,22100,22100,22100,36
20231117,112800,432112300,22100,22100,22100,22100,0
20231117,112700,432112300,22100,22100,22100,22100,0
20231117,112600,432112300,22100,22100,22100,22100,4
20231117,112500,432023900,22100,22100,22100,22100,186
20231117,112400,427913300,22150,22150,22150,22150,20
20231117,112300,427470300,22150,22150,22150,22150,0
20231117,112200,427470300,22150,22150,22150,22150,6
20231117,112100,427337400,22150,22200,22200,22150,6
20231117,112000,427204300,22200,22200,22200,22200,0
20231117,111900,427204300,22200,22200,22200,22200,0
20231117,111800,427204300,22200,22200,22200,22200,2
20231117,111700,427159900,22200,22150,22200,22150,11
20231117,111600,426916200,22200,22150,22200,22100,80
20231117,111500,425145550,22050,22050,22050,22050,224
20231117,111400,420206350,22050,22050,22050,22000,108
20231117,111300,417830250,22050,22050,22050,22050,9
20231117,111200,417631800,22050,22000,22050,22000,74
20231117,111100,416003700,21950,22000,22000,21950,118
20231117,111000,413410750,22000,22000,22000,22000,228
20231117,110900,408394750,22000,22050,22050,22000,300
20231117,110800,401790250,22050,22050,22050,22050,0
20231117,110700,401790250,22050,22100,22100,22050,340
20231117,110600,394291700,22250,22150,22250,22150,6
20231117,110500,394158600,22100,22100,22150,22100,16
20231117,110400,393804450,22100,22100,22100,22100,32
20231117,110300,393097250,22100,22100,22100,22100,30
20231117,110200,392434250,22150,22150,22150,22150,0
20231117,110100,392434250,22150,22100,22150,22100,47
20231117,110000,391395500,22250,22100,22250,22100,60
20231117,105900,390068700,22000,22150,22150,22000,4126
20231117,105800,299080350,22250,22250,22250,22250,0
20231117,105700,299080350,22250,22250,22250,22250,0
20231117,105600,299080350,22250,22250,22250,22250,2
20231117,105500,299035850,22200,22200,22200,22200,491
20231117,105400,288135650,22250,22250,22250,22250,2
20231117,105300,288091150,22250,22250,22250,22250,35
20231117,105200,287312400,22250,22200,22250,22200,11
20231117,105100,287068150,22200,22200,22200,22200,2
20231117,105000,287023750,22200,22200,22200,22200,0
20231117,104900,287023750,22200,22200,22200,22200,0
20231117,104800,287023750,22200,22200,22200,22200,229
20231117,104700,281939950,22250,22250,22250,22250,0
20231117,104600,281939950,22250,22250,22250,22250,1
20231117,104500,281917700,22250,22200,22250,22200,10
20231117,104400,281695650,22200,22200,22200,22200,1
20231117,104300,281673450,22200,22250,22250,22200,14
20231117,104200,281362100,22250,22250,22250,22250,0
20231117,104100,281362100,22250,22250,22250,22250,6
20231117,104000,281228600,22250,22250,22250,22250,0
20231117,103900,281228600,22250,22250,22250,22250,0
20231117,103800,281228600,22250,22250,22250,22250,0
20231117,103700,281228600,22250,22250,22250,22250,0
20231117,103600,281228600,22250,22250,22250,22250,0
20231117,103500,281228600,22250,22200,22250,22150,191
20231117,103400,276995350,22300,22300,22300,22300,0
20231117,103300,276995350,22300,22300,22300,22300,2
20231117,103200,276950750,22300,22300,22300,22300,0
20231117,103100,276950750,22300,22250,22300,22250,27
20231117,103000,276349850,22300,22300,22300,22300,0
20231117,102900,276349850,22300,22300,22300,22300,10
20231117,102800,276126850,22300,22300,22300,22300,10
20231117,102700,275903850,22300,22300,22300,22300,2
20231117,102600,275859250,22300,22200,22300,22200,52
20231117,102500,274700850,22200,22200,22200,22100,1518
20231117,102400,241094550,22300,22300,22300,22300,32
20231117,102300,240380950,22300,22300,22300,22300,0
20231117,102200,240380950,22300,22300,22300,22300,0
20231117,102100,240380950,22300,22250,22300,22250,8
20231117,102000,240202900,22250,22250,22250,22250,4
20231117,101900,240113900,22250,22250,22250,22250,902
20231117,101800,220044400,22300,22300,22300,22300,0
20231117,101700,220044400,22300,22300,22300,22300,8
20231117,101600,219866000,22300,22300,22300,22300,1
20231117,101500,219843700,22400,22300,22400,22300,198
20231117,101400,215408600,22400,22400,22400,22400,1
20231117,101300,215386200,22300,22250,22300,22250,412
20231117,101200,206213250,22250,22350,22350,22250,149
20231117,101100,202890600,22350,22350,22350,22350,0
20231117,101000,202890600,22350,22400,22400,22350,9
20231117,100900,202689400,22350,22350,22350,22350,3
20231117,100800,202622350,22400,22400,22400,22400,0
20231117,100700,202622350,22400,22400,22400,22400,1
20231117,100600,202599950,22400,22400,22400,22400,0
20231117,100500,202599950,22400,22400,22400,22400,0
20231117,100400,202599950,22400,22400,22400,22400,160
20231117,100300,199015950,22400,22400,22400,22400,0
20231117,100200,199015950,22400,22300,22400,22300,3
20231117,100100,198948950,22350,22350,22350,22350,5
20231117,100000,198837200,22350,22350,22350,22350,1
20231117,095900,198814850,22350,22350,22350,22350,0
20231117,095800,198814850,22350,22350,22350,22350,0
20231117,095700,198814850,22350,22350,22350,22350,10
20231117,095600,198591350,22400,22350,22400,22350,3
20231117,095500,198524200,22300,22450,22500,22300,48
20231117,095400,197450650,22450,22300,22500,22300,184
20231117,095300,193339000,22300,22150,22300,22150,54
20231117,095200,192139450,22200,22200,22200,22200,265
20231117,095100,186256450,22250,22200,22250,22200,102
20231117,095000,183991950,22250,22300,22300,22250,90
20231117,094900,181989400,22250,22250,22250,22250,2
20231117,094800,181944900,22250,22250,22250,22250,0
20231117,094700,181944900,22250,22250,22250,22250,33
20231117,094600,181210650,22250,22250,22250,22250,4
20231117,094500,181121650,22250,22250,22250,22250,16
20231117,094400,180765650,22250,22250,22250,22250,241
20231117,094300,175403400,22300,22300,22300,22300,22
20231117,094200,174912800,22250,22250,22250,22250,15
20231117,094100,174579050,22250,22250,22250,22250,8
20231117,094000,174401050,22300,22300,22300,22300,101
20231117,093900,172148750,22300,22300,22300,22300,1
20231117,093800,172126450,22300,22300,22300,22300,50
20231117,093700,171011450,22250,22250,22300,22250,118
20231117,093600,168385900,22300,22250,22300,22200,277
20231117,093500,162230200,22250,22300,22300,22250,420
20231117,093400,152876250,22400,22400,22400,22400,1
20231117,093300,152853850,22350,22350,22350,22350,31
20231117,093200,152161000,22400,22400,22400,22400,51
20231117,093100,151018600,22400,22300,22400,22300,9
20231117,093000,150817750,22350,22400,22400,22350,811
20231117,092900,132683800,22400,22450,22450,22400,122
20231117,092800,129950950,22450,22450,22450,22450,63
20231117,092700,128536600,22450,22450,22450,22450,0
20231117,092600,128536600,22450,22450,22450,22450,0
20231117,092500,128536600,22450,22450,22450,22450,140
20231117,092400,125393600,22450,22450,22450,22450,23
20231117,092300,124877250,22500,22500,22500,22500,15
20231117,092200,124539750,22500,22500,22500,22500,8
20231117,092100,124359750,22550,22450,22550,22450,100
20231117,092000,122108450,22400,22400,22400,22400,132
20231117,091900,119151650,22450,22450,22450,22450,0
20231117,091800,119151650,22450,22450,22450,22450,1
20231117,091700,119129200,22450,22450,22450,22450,1
20231117,091600,119106750,22450,22450,22450,22450,30
20231117,091500,118433250,22450,22450,22450,22450,0
20231117,091400,118433250,22450,22400,22450,22400,100
20231117,091300,116189800,22350,22350,22350,22350,27
20231117,091200,115586350,22400,22400,22400,22400,187
20231117,091100,111397550,22450,22450,22450,22450,43
20231117,091000,110432200,22450,22350,22450,22350,97
20231117,090900,108263200,22350,22500,22500,22350,801
20231117,090800,90312000,22500,22500,22500,22500,1237
20231117,090700,62479500,22550,22550,22550,22550,27
20231117,090600,61870650,22500,22500,22500,22500,5
20231117,090500,61758150,22500,22600,22650,22500,190
20231117,090400,57479250,22650,22650,22650,22600,372
20231117,090300,49054200,22650,22600,22650,22600,176
20231117,090200,45075250,22550,22500,22600,22450,670
20231117,090100,29997050,22500,22750,22750,22500,514
20231117,090000,18376950,22750,22900,22900,22750,804