KissMeData/029780/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,191000,2451780000,32600,32600,32600,32600,4267
20231110,190900,2451780000,32600,32600,32600,32600,0
20231110,190800,2451780000,32600,32600,32600,32600,0
20231110,190700,2451780000,32600,32600,32600,32600,0
20231110,190600,2451780000,32600,32600,32600,32600,0
20231110,190500,2451780000,32600,32600,32600,32600,0
20231110,190400,2451780000,32600,32600,32600,32600,0
20231110,190300,2451780000,32600,32600,32600,32600,0
20231110,190200,2451780000,32600,32600,32600,32600,0
20231110,190100,2451780000,32600,32600,32600,32600,0
20231110,190000,2451780000,32600,32600,32600,32600,0
20231110,185900,2451780000,32600,32600,32600,32600,0
20231110,185800,2451780000,32600,32600,32600,32600,0
20231110,185700,2451780000,32600,32600,32600,32600,0
20231110,185600,2451780000,32600,32600,32600,32600,0
20231110,185500,2451780000,32600,32600,32600,32600,0
20231110,185400,2451780000,32600,32600,32600,32600,0
20231110,185300,2451780000,32600,32600,32600,32600,0
20231110,185200,2451780000,32600,32600,32600,32600,0
20231110,185100,2451780000,32600,32600,32600,32600,0
20231110,185000,2451780000,32600,32600,32600,32600,0
20231110,184900,2451780000,32600,32600,32600,32600,0
20231110,184800,2451780000,32600,32600,32600,32600,0
20231110,184700,2451780000,32600,32600,32600,32600,0
20231110,184600,2451780000,32600,32600,32600,32600,0
20231110,184500,2451780000,32600,32600,32600,32600,0
20231110,184400,2451780000,32600,32600,32600,32600,0
20231110,184300,2451780000,32600,32600,32600,32600,0
20231110,184200,2451780000,32600,32600,32600,32600,0
20231110,184100,2451780000,32600,32600,32600,32600,0
20231110,184000,2451780000,32600,32600,32600,32600,4267
20231110,183900,2451780000,32600,32600,32600,32600,0
20231110,183800,2451780000,32600,32600,32600,32600,0
20231110,183700,2451780000,32600,32600,32600,32600,0
20231110,183600,2451780000,32600,32600,32600,32600,0
20231110,183500,2451780000,32600,32600,32600,32600,0
20231110,183400,2451780000,32600,32600,32600,32600,0
20231110,183300,2451780000,32600,32600,32600,32600,0
20231110,183200,2451780000,32600,32600,32600,32600,0
20231110,183100,2451780000,32600,32600,32600,32600,0
20231110,183000,2451780000,32600,32600,32600,32600,0
20231110,182900,2451780000,32600,32600,32600,32600,0
20231110,182800,2451780000,32600,32600,32600,32600,0
20231110,182700,2451780000,32600,32600,32600,32600,0
20231110,182600,2451780000,32600,32600,32600,32600,0
20231110,182500,2451780000,32600,32600,32600,32600,0
20231110,182400,2451780000,32600,32600,32600,32600,0
20231110,182300,2451780000,32600,32600,32600,32600,0
20231110,182200,2451780000,32600,32600,32600,32600,0
20231110,182100,2451780000,32600,32600,32600,32600,0
20231110,182000,2451780000,32600,32600,32600,32600,0
20231110,181900,2451780000,32600,32600,32600,32600,0
20231110,181800,2451780000,32600,32600,32600,32600,0
20231110,181700,2451780000,32600,32600,32600,32600,0
20231110,181600,2451780000,32600,32600,32600,32600,0
20231110,181500,2451780000,32600,32600,32600,32600,0
20231110,181400,2451780000,32600,32600,32600,32600,0
20231110,181300,2451780000,32600,32600,32600,32600,0
20231110,181200,2451780000,32600,32600,32600,32600,0
20231110,181100,2451780000,32600,32600,32600,32600,0
20231110,181000,2451780000,32600,32600,32600,32600,4267
20231110,180900,2451780000,32600,32600,32600,32600,0
20231110,180800,2451780000,32600,32600,32600,32600,0
20231110,180700,2451780000,32600,32600,32600,32600,0
20231110,180600,2451780000,32600,32600,32600,32600,0
20231110,180500,2451780000,32600,32600,32600,32600,0
20231110,180400,2451780000,32600,32600,32600,32600,0
20231110,180300,2451780000,32600,32600,32600,32600,0
20231110,180200,2451780000,32600,32600,32600,32600,0
20231110,180100,2451780000,32600,32600,32600,32600,0
20231110,180000,2451780000,32600,32600,32600,32600,0
20231110,175900,2451780000,32600,32600,32600,32600,0
20231110,175800,2451780000,32600,32600,32600,32600,0
20231110,175700,2451780000,32600,32600,32600,32600,0
20231110,175600,2451780000,32600,32600,32600,32600,0
20231110,175500,2451780000,32600,32600,32600,32600,0
20231110,175400,2451780000,32600,32600,32600,32600,0
20231110,175300,2451780000,32600,32600,32600,32600,0
20231110,175200,2451780000,32600,32600,32600,32600,0
20231110,175100,2451780000,32600,32600,32600,32600,0
20231110,175000,2451780000,32600,32600,32600,32600,0
20231110,174900,2451780000,32600,32600,32600,32600,0
20231110,174800,2451780000,32600,32600,32600,32600,0
20231110,174700,2451780000,32600,32600,32600,32600,0
20231110,174600,2451780000,32600,32600,32600,32600,0
20231110,174500,2451780000,32600,32600,32600,32600,0
20231110,174400,2451780000,32600,32600,32600,32600,0
20231110,174300,2451780000,32600,32600,32600,32600,0
20231110,174200,2451780000,32600,32600,32600,32600,0
20231110,174100,2451780000,32600,32600,32600,32600,0
20231110,174000,2451780000,32600,32600,32600,32600,4267
20231110,173900,2451780000,32600,32600,32600,32600,0
20231110,173800,2451780000,32600,32600,32600,32600,0
20231110,173700,2451780000,32600,32600,32600,32600,0
20231110,173600,2451780000,32600,32600,32600,32600,0
20231110,173500,2451780000,32600,32600,32600,32600,0
20231110,173400,2451780000,32600,32600,32600,32600,0
20231110,173300,2451780000,32600,32600,32600,32600,0
20231110,173200,2451780000,32600,32600,32600,32600,0
20231110,173100,2451780000,32600,32600,32600,32600,0
20231110,173000,2451780000,32600,32600,32600,32600,0
20231110,172900,2451780000,32600,32600,32600,32600,0
20231110,172800,2451780000,32600,32600,32600,32600,0
20231110,172700,2451780000,32600,32600,32600,32600,0
20231110,172600,2451780000,32600,32600,32600,32600,0
20231110,172500,2451780000,32600,32600,32600,32600,0
20231110,172400,2451780000,32600,32600,32600,32600,0
20231110,172300,2451780000,32600,32600,32600,32600,0
20231110,172200,2451780000,32600,32600,32600,32600,0
20231110,172100,2451780000,32600,32600,32600,32600,0
20231110,172000,2451780000,32600,32600,32600,32600,0
20231110,171900,2451780000,32600,32600,32600,32600,0
20231110,171800,2451780000,32600,32600,32600,32600,0
20231110,171700,2451780000,32600,32600,32600,32600,0
20231110,171600,2451780000,32600,32600,32600,32600,0
20231110,171500,2451780000,32600,32600,32600,32600,0
20231110,171400,2451780000,32600,32600,32600,32600,0
20231110,171300,2451780000,32600,32600,32600,32600,0
20231110,171200,2451780000,32600,32600,32600,32600,0
20231110,171100,2451780000,32600,32600,32600,32600,0
20231110,171000,2451780000,32600,32600,32600,32600,4267
20231110,170900,2451780000,32600,32600,32600,32600,0
20231110,170800,2451780000,32600,32600,32600,32600,0
20231110,170700,2451780000,32600,32600,32600,32600,0
20231110,170600,2451780000,32600,32600,32600,32600,0
20231110,170500,2451780000,32600,32600,32600,32600,0
20231110,170400,2451780000,32600,32600,32600,32600,0
20231110,170300,2451780000,32600,32600,32600,32600,0
20231110,170200,2451780000,32600,32600,32600,32600,0
20231110,170100,2451780000,32600,32600,32600,32600,0
20231110,170000,2451780000,32600,32600,32600,32600,0
20231110,165900,2451780000,32600,32600,32600,32600,0
20231110,165800,2451780000,32600,32600,32600,32600,0
20231110,165700,2451780000,32600,32600,32600,32600,0
20231110,165600,2451780000,32600,32600,32600,32600,0
20231110,165500,2451780000,32600,32600,32600,32600,0
20231110,165400,2451780000,32600,32600,32600,32600,0
20231110,165300,2451780000,32600,32600,32600,32600,0
20231110,165200,2451780000,32600,32600,32600,32600,0
20231110,165100,2451780000,32600,32600,32600,32600,0
20231110,165000,2451780000,32600,32600,32600,32600,0
20231110,164900,2451780000,32600,32600,32600,32600,0
20231110,164800,2451780000,32600,32600,32600,32600,0
20231110,164700,2451780000,32600,32600,32600,32600,0
20231110,164600,2451780000,32600,32600,32600,32600,0
20231110,164500,2451780000,32600,32600,32600,32600,0
20231110,164400,2451780000,32600,32600,32600,32600,0
20231110,164300,2451780000,32600,32600,32600,32600,0
20231110,164200,2451780000,32600,32600,32600,32600,0
20231110,164100,2451780000,32600,32600,32600,32600,0
20231110,164000,2451780000,32600,32600,32600,32600,4267
20231110,163900,2451780000,32600,32600,32600,32600,0
20231110,163800,2451780000,32600,32600,32600,32600,0
20231110,163700,2451780000,32600,32600,32600,32600,0
20231110,163600,2451780000,32600,32600,32600,32600,0
20231110,163500,2451780000,32600,32600,32600,32600,0
20231110,163400,2451780000,32600,32600,32600,32600,0
20231110,163300,2451780000,32600,32600,32600,32600,0
20231110,163200,2451780000,32600,32600,32600,32600,0
20231110,163100,2451780000,32600,32600,32600,32600,0
20231110,163000,2451780000,32600,32600,32600,32600,0
20231110,162900,2451780000,32600,32600,32600,32600,0
20231110,162800,2451780000,32600,32600,32600,32600,0
20231110,162700,2451780000,32600,32600,32600,32600,0
20231110,162600,2451780000,32600,32600,32600,32600,0
20231110,162500,2451780000,32600,32600,32600,32600,0
20231110,162400,2451780000,32600,32600,32600,32600,0
20231110,162300,2451780000,32600,32600,32600,32600,0
20231110,162200,2451780000,32600,32600,32600,32600,0
20231110,162100,2451780000,32600,32600,32600,32600,0
20231110,162000,2451780000,32600,32600,32600,32600,0
20231110,161900,2451780000,32600,32600,32600,32600,0
20231110,161800,2451780000,32600,32600,32600,32600,0
20231110,161700,2451780000,32600,32600,32600,32600,0
20231110,161600,2451780000,32600,32600,32600,32600,0
20231110,161500,2451780000,32600,32600,32600,32600,0
20231110,161400,2451780000,32600,32600,32600,32600,0
20231110,161300,2451780000,32600,32600,32600,32600,0
20231110,161200,2451780000,32600,32600,32600,32600,0
20231110,161100,2451780000,32600,32600,32600,32600,0
20231110,161000,2451780000,32600,32600,32600,32600,4267
20231110,160900,2451780000,32600,32600,32600,32600,0
20231110,160800,2451780000,32600,32600,32600,32600,0
20231110,160700,2451780000,32600,32600,32600,32600,0
20231110,160600,2451780000,32600,32600,32600,32600,0
20231110,160500,2451780000,32600,32600,32600,32600,0
20231110,160400,2451780000,32600,32600,32600,32600,0
20231110,160300,2451780000,32600,32600,32600,32600,0
20231110,160200,2451780000,32600,32600,32600,32600,0
20231110,160100,2451780000,32600,32600,32600,32600,0
20231110,160000,2451780000,32600,32600,32600,32600,0
20231110,155900,2451780000,32600,32600,32600,32600,0
20231110,155800,2451780000,32600,32600,32600,32600,0
20231110,155700,2451780000,32600,32600,32600,32600,0
20231110,155600,2451780000,32600,32600,32600,32600,0
20231110,155500,2451780000,32600,32600,32600,32600,0
20231110,155400,2451780000,32600,32600,32600,32600,0
20231110,155300,2451780000,32600,32600,32600,32600,0
20231110,155200,2451780000,32600,32600,32600,32600,0
20231110,155100,2451780000,32600,32600,32600,32600,0
20231110,155000,2451780000,32600,32600,32600,32600,0
20231110,154900,2451780000,32600,32600,32600,32600,0
20231110,154800,2451780000,32600,32600,32600,32600,0
20231110,154700,2451780000,32600,32600,32600,32600,0
20231110,154600,2451780000,32600,32600,32600,32600,0
20231110,154500,2451780000,32600,32600,32600,32600,0
20231110,154400,2451780000,32600,32600,32600,32600,0
20231110,154300,2451780000,32600,32600,32600,32600,0
20231110,154200,2451780000,32600,32600,32600,32600,0
20231110,154100,2451780000,32600,32600,32600,32600,0
20231110,154000,2451780000,32600,32600,32600,32600,4267
20231110,153900,2451780000,32600,32600,32600,32600,0
20231110,153800,2451780000,32600,32600,32600,32600,0
20231110,153700,2451780000,32600,32600,32600,32600,0
20231110,153600,2451780000,32600,32600,32600,32600,0
20231110,153500,2451780000,32600,32600,32600,32600,0
20231110,153400,2451780000,32600,32600,32600,32600,0
20231110,153300,2451780000,32600,32600,32600,32600,0
20231110,153200,2451780000,32600,32600,32600,32600,0
20231110,153100,2451780000,32600,32600,32600,32600,0
20231110,153000,2451780000,32600,32600,32600,32600,4267
20231110,152900,2312675800,32650,32650,32650,32650,0
20231110,152800,2312675800,32650,32650,32650,32650,0
20231110,152700,2312675800,32650,32650,32650,32650,0
20231110,152600,2312675800,32650,32650,32650,32650,0
20231110,152500,2312675800,32650,32650,32650,32650,0
20231110,152400,2312675800,32650,32650,32650,32650,0
20231110,152300,2312675800,32650,32650,32650,32650,0
20231110,152200,2312675800,32650,32650,32650,32650,0
20231110,152100,2312675800,32650,32650,32650,32650,0
20231110,152000,2312675800,32650,32650,32650,32650,0
20231110,151900,2312675800,32650,32600,32650,32600,448
20231110,151800,2298066150,32600,32700,32700,32600,490
20231110,151700,2282077600,32600,32700,32700,32600,266
20231110,151600,2273389450,32600,32700,32700,32600,607
20231110,151500,2253594650,32650,32700,32700,32600,795
20231110,151400,2227653050,32650,32700,32700,32600,631
20231110,151300,2207052300,32650,32700,32700,32600,651
20231110,151200,2185795900,32600,32700,32700,32600,153
20231110,151100,2180800450,32650,32650,32700,32600,168
20231110,151000,2175314250,32700,32600,32700,32600,606
20231110,150900,2155532700,32700,32650,32700,32600,246
20231110,150800,2147493800,32650,32650,32700,32650,339
20231110,150700,2136421750,32650,32650,32700,32650,521
20231110,150600,2119406050,32700,32650,32700,32650,227
20231110,150500,2111983200,32700,32700,32700,32600,1190
20231110,150400,2073174000,32700,32650,32700,32650,271
20231110,150300,2064320800,32700,32700,32700,32650,151
20231110,150200,2059387750,32700,32650,32700,32650,664
20231110,150100,2037703150,32650,32700,32700,32650,113
20231110,150000,2034009100,32700,32700,32700,32600,232
20231110,145900,2026429300,32700,32700,32700,32700,108
20231110,145800,2022897700,32700,32700,32700,32650,256
20231110,145700,2014531200,32700,32700,32700,32650,703
20231110,145600,1991574900,32700,32700,32700,32650,164
20231110,145500,1986216550,32700,32650,32700,32650,388
20231110,145400,1973543150,32650,32700,32700,32650,156
20231110,145300,1968446300,32700,32700,32700,32650,269
20231110,145200,1959658150,32700,32700,32700,32650,140
20231110,145100,1955082100,32700,32700,32700,32650,339
20231110,145000,1944003800,32700,32650,32700,32650,407
20231110,144900,1930711600,32650,32650,32700,32650,347
20231110,144800,1919375900,32700,32700,32700,32700,51
20231110,144700,1917708200,32700,32650,32700,32650,312
20231110,144600,1907513150,32700,32650,32700,32600,436
20231110,144500,1893276950,32700,32700,32700,32650,176
20231110,144400,1887525950,32700,32700,32700,32650,303
20231110,144300,1877624200,32700,32700,32700,32700,70
20231110,144200,1875335200,32700,32700,32700,32650,263
20231110,144100,1866744400,32700,32700,32700,32650,185
20231110,144000,1860699300,32700,32600,32700,32600,587
20231110,143900,1841526500,32650,32700,32700,32600,264
20231110,143800,1832905400,32650,32600,32700,32600,157
20231110,143700,1827776450,32700,32700,32700,32650,243
20231110,143600,1819839250,32650,32700,32700,32650,140
20231110,143500,1815261300,32600,32700,32700,32600,672
20231110,143400,1793340650,32700,32700,32700,32650,235
20231110,143300,1785663350,32700,32650,32700,32650,383
20231110,143200,1773152900,32650,32650,32650,32650,280
20231110,143100,1764010900,32650,32700,32700,32650,200
20231110,143000,1757475250,32700,32650,32700,32650,133
20231110,142900,1753128950,32700,32700,32700,32650,97
20231110,142800,1749958650,32650,32650,32650,32650,49
20231110,142700,1748358800,32700,32650,32700,32650,83
20231110,142600,1745647300,32700,32650,32700,32650,118
20231110,142500,1741791100,32650,32650,32650,32650,38
20231110,142400,1740550400,32650,32650,32700,32650,251
20231110,142300,1732353250,32650,32650,32650,32650,37
20231110,142200,1731145200,32650,32650,32700,32650,165
20231110,142100,1725752100,32700,32650,32700,32650,125
20231110,142000,1721666500,32650,32650,32700,32650,79
20231110,141900,1719085600,32650,32650,32700,32650,58
20231110,141800,1717191450,32650,32650,32700,32650,154
20231110,141700,1712158800,32650,32650,32650,32650,173
20231110,141600,1706510350,32700,32650,32700,32650,123
20231110,141500,1702492400,32650,32650,32700,32650,195
20231110,141400,1696122850,32700,32650,32700,32650,99
20231110,141300,1692887000,32650,32700,32700,32650,72
20231110,141200,1690534650,32650,32650,32650,32650,47
20231110,141100,1689000100,32700,32700,32700,32650,227
20231110,141000,1681583550,32650,32650,32650,32650,56
20231110,140900,1679755150,32700,32650,32700,32650,74
20231110,140800,1677337050,32650,32650,32700,32650,136
20231110,140700,1672892750,32700,32700,32700,32650,190
20231110,140600,1666684250,32700,32650,32700,32650,105
20231110,140500,1663252950,32650,32650,32650,32650,50
20231110,140400,1661620450,32700,32650,32700,32650,286
20231110,140300,1652274600,32700,32650,32700,32650,97
20231110,140200,1649104500,32650,32700,32700,32650,86
20231110,140100,1646294600,32650,32650,32650,32650,45
20231110,140000,1644825350,32650,32650,32700,32650,163
20231110,135900,1639497550,32650,32650,32700,32650,353
20231110,135800,1627971650,32650,32650,32700,32650,82
20231110,135700,1625292800,32650,32650,32700,32650,51
20231110,135600,1623627250,32700,32650,32700,32650,643
20231110,135500,1602631800,32650,32650,32700,32650,60
20231110,135400,1600671250,32650,32650,32700,32650,816
20231110,135300,1574028400,32650,32700,32700,32650,62
20231110,135200,1572002600,32650,32650,32700,32650,113
20231110,135100,1568309800,32650,32650,32700,32650,76
20231110,135000,1565826850,32650,32700,32700,32650,66
20231110,134900,1563669450,32700,32650,32700,32650,546
20231110,134800,1545840600,32650,32650,32650,32650,550
20231110,134700,1527883100,32700,32650,32700,32650,156
20231110,134600,1522787700,32650,32700,32700,32650,373
20231110,134500,1510606450,32650,32700,32700,32650,857
20231110,134400,1482617550,32700,32700,32700,32700,31
20231110,134300,1481603850,32650,32650,32650,32650,9
20231110,134200,1481310000,32650,32700,32700,32650,82
20231110,134100,1478629450,32650,32650,32650,32650,345
20231110,134000,1467365200,32700,32700,32700,32650,67
20231110,133900,1465174350,32650,32650,32650,32650,936
20231110,133800,1434613950,32650,32700,32700,32650,125
20231110,133700,1430526550,32700,32650,32700,32650,241
20231110,133600,1422656150,32700,32650,32700,32650,229
20231110,133500,1415174200,32650,32700,32700,32650,96
20231110,133400,1412036550,32700,32700,32700,32700,127
20231110,133300,1407883650,32700,32700,32700,32650,116
20231110,133200,1404091000,32700,32700,32700,32650,90
20231110,133100,1401148700,32700,32700,32700,32700,96
20231110,133000,1398009500,32700,32700,32700,32700,162
20231110,132900,1392712100,32700,32700,32700,32700,93
20231110,132800,1389671000,32700,32700,32700,32650,85
20231110,132700,1386892000,32700,32650,32700,32650,118
20231110,132600,1383033450,32650,32700,32700,32650,37
20231110,132500,1381823600,32700,32700,32700,32700,46
20231110,132400,1380319400,32700,32700,32700,32650,112
20231110,132300,1376657300,32650,32700,32700,32650,106
20231110,132200,1373191600,32700,32700,32700,32700,97
20231110,132100,1370019700,32700,32700,32700,32700,4
20231110,132000,1369888900,32700,32700,32700,32650,745
20231110,131900,1345552450,32650,32650,32650,32650,294
20231110,131800,1335953350,32700,32700,32700,32700,89
20231110,131700,1333043050,32700,32700,32700,32650,75
20231110,131600,1330590850,32700,32700,32700,32700,123
20231110,131500,1326568750,32700,32700,32700,32700,206
20231110,131400,1319832550,32700,32700,32700,32700,50
20231110,131300,1318197550,32700,32700,32700,32650,324
20231110,131200,1307612750,32700,32700,32700,32700,94
20231110,131100,1304538950,32700,32700,32700,32650,101
20231110,131000,1301238200,32650,32700,32700,32650,42
20231110,130900,1299864900,32650,32700,32700,32650,74
20231110,130800,1297445200,32700,32700,32700,32700,205
20231110,130700,1290741700,32650,32700,32700,32650,674
20231110,130600,1268731200,32700,32700,32700,32650,302
20231110,130500,1258863300,32700,32700,32700,32650,282
20231110,130400,1249648450,32700,32700,32700,32700,324
20231110,130300,1239053650,32700,32700,32700,32700,36
20231110,130200,1237876450,32700,32700,32700,32650,1034
20231110,130100,1204109350,32700,32700,32700,32700,110
20231110,130000,1200512350,32650,32700,32700,32650,181
20231110,125900,1194593850,32650,32700,32700,32650,47
20231110,125800,1193057450,32700,32700,32700,32700,39
20231110,125700,1191782150,32700,32700,32700,32700,178
20231110,125600,1185961550,32700,32700,32700,32700,101
20231110,125500,1182658850,32700,32700,32700,32700,80
20231110,125400,1180042850,32700,32650,32700,32650,30
20231110,125300,1179061900,32700,32700,32700,32700,88
20231110,125200,1176184300,32700,32700,32700,32700,43
20231110,125100,1174778200,32700,32700,32700,32700,99
20231110,125000,1171540900,32700,32700,32700,32700,221
20231110,124900,1164314200,32700,32650,32700,32650,141
20231110,124800,1159706700,32700,32700,32700,32700,118
20231110,124700,1155848100,32700,32650,32700,32650,138
20231110,124600,1151335550,32650,32700,32700,32650,535
20231110,124500,1133845950,32700,32700,32700,32700,73
20231110,124400,1131458850,32700,32700,32700,32700,80
20231110,124300,1128842850,32700,32700,32700,32650,202
20231110,124200,1122237500,32700,32700,32700,32650,78
20231110,124100,1119687400,32700,32650,32700,32650,183
20231110,124000,1113711850,32700,32700,32700,32650,169
20231110,123900,1108188650,32700,32700,32700,32700,91
20231110,123800,1105212950,32700,32700,32700,32700,148
20231110,123700,1100373350,32700,32700,32700,32700,68
20231110,123600,1098149750,32700,32700,32700,32700,136
20231110,123500,1093702550,32700,32700,32700,32700,45
20231110,123400,1092231050,32700,32700,32700,32650,70
20231110,123300,1089942100,32650,32700,32700,32650,159
20231110,123200,1084745250,32700,32700,32700,32700,101
20231110,123100,1081442550,32700,32700,32700,32700,81
20231110,123000,1078793850,32700,32700,32700,32700,27
20231110,122900,1077910950,32700,32700,32700,32700,71
20231110,122800,1075589250,32700,32700,32700,32700,108
20231110,122700,1072057650,32700,32700,32700,32650,109
20231110,122600,1068493400,32700,32700,32700,32700,69
20231110,122500,1066237100,32700,32750,32750,32700,559
20231110,122400,1047952300,32750,32750,32750,32750,66
20231110,122300,1045790800,32750,32700,32750,32700,5
20231110,122200,1045627100,32700,32750,32750,32700,184
20231110,122100,1039606650,32750,32750,32750,32700,136
20231110,122000,1035152700,32750,32750,32750,32700,87
20231110,121900,1032303950,32750,32750,32750,32700,53
20231110,121800,1030569100,32750,32700,32750,32700,56
20231110,121700,1028736100,32700,32700,32700,32700,50
20231110,121600,1027101100,32750,32700,32750,32700,92
20231110,121500,1024090700,32700,32700,32700,32700,112
20231110,121400,1020428300,32700,32700,32700,32650,448
20231110,121300,1005780750,32700,32700,32700,32700,111
20231110,121200,1002151050,32700,32700,32700,32700,9
20231110,121100,1001856750,32700,32700,32700,32700,108
20231110,121000,998325150,32650,32700,32700,32650,93
20231110,120900,995284600,32700,32650,32700,32650,105
20231110,120800,991854000,32650,32700,32700,32650,43
20231110,120700,990448500,32700,32700,32700,32700,39
20231110,120600,989173200,32650,32700,32700,32650,46
20231110,120500,987670500,32700,32700,32700,32700,141
20231110,120400,983059800,32700,32750,32750,32650,1340
20231110,120300,939249950,32700,32750,32750,32700,88
20231110,120200,936368000,32700,32750,32750,32700,257
20231110,120100,927960750,32700,32750,32750,32700,72
20231110,120000,925603900,32750,32750,32750,32700,74
20231110,115900,923180450,32750,32700,32750,32700,122
20231110,115800,919189050,32700,32750,32750,32700,79
20231110,115700,916604150,32700,32700,32750,32700,148
20231110,115600,911761350,32700,32700,32750,32700,87
20231110,115500,908914950,32700,32650,32750,32650,1224
20231110,115400,868888000,32700,32700,32700,32700,131
20231110,115300,864604300,32700,32700,32700,32700,87
20231110,115200,861759400,32700,32700,32700,32650,201
20231110,115100,855186850,32700,32700,32700,32700,146
20231110,115000,850412650,32700,32700,32700,32700,36
20231110,114900,849235450,32700,32700,32700,32700,59
20231110,114800,847306150,32650,32700,32700,32650,51
20231110,114700,845639650,32700,32700,32700,32700,116
20231110,114600,841846450,32700,32650,32700,32650,87
20231110,114500,839004050,32700,32700,32700,32700,93
20231110,114400,835962950,32700,32700,32700,32650,139
20231110,114300,831417800,32650,32650,32650,32650,82
20231110,114200,828740500,32700,32700,32700,32650,83
20231110,114100,826026450,32700,32700,32700,32650,329
20231110,114000,815268200,32700,32700,32700,32650,275
20231110,113900,806283700,32700,32700,32700,32650,301
20231110,113800,796443050,32700,32700,32700,32700,60
20231110,113700,794481050,32700,32650,32700,32650,163
20231110,113600,789155000,32700,32700,32700,32700,76
20231110,113500,786669800,32650,32700,32700,32650,67
20231110,113400,784478950,32700,32700,32700,32700,84
20231110,113300,781732150,32700,32700,32700,32700,277
20231110,113200,772674250,32700,32700,32700,32700,35
20231110,113100,771529750,32700,32700,32700,32650,43
20231110,113000,770123700,32650,32650,32650,32650,120
20231110,112900,766205700,32650,32600,32650,32600,938
20231110,112800,735622900,32650,32650,32650,32650,134
20231110,112700,731247800,32700,32650,32700,32650,133
20231110,112600,726903750,32650,32700,32700,32650,104
20231110,112500,723504700,32700,32700,32700,32700,68
20231110,112400,721281100,32700,32700,32700,32700,56
20231110,112300,719449900,32650,32700,32700,32650,139
20231110,112200,714909850,32650,32650,32700,32650,108
20231110,112100,711380800,32650,32650,32650,32650,5
20231110,112000,711217550,32650,32650,32700,32650,258
20231110,111900,702791900,32650,32650,32650,32650,0
20231110,111800,702791900,32650,32650,32650,32650,116
20231110,111700,699004500,32650,32700,32700,32650,278
20231110,111600,689923900,32700,32650,32700,32650,68
20231110,111500,687701850,32700,32700,32700,32700,104
20231110,111400,684301050,32700,32700,32700,32700,42
20231110,111300,682927650,32700,32700,32700,32700,65
20231110,111200,680802150,32700,32600,32700,32600,57
20231110,111100,678940750,32700,32700,32700,32700,118
20231110,111000,675082150,32650,32700,32700,32650,109
20231110,110900,671521950,32700,32700,32700,32650,138
20231110,110800,667013450,32700,32650,32700,32650,200
20231110,110700,660480250,32700,32700,32700,32700,65
20231110,110600,658354750,32650,32700,32700,32650,76
20231110,110500,655871600,32700,32700,32700,32650,103
20231110,110400,652505150,32700,32700,32700,32700,118
20231110,110300,648646550,32700,32650,32700,32650,59
20231110,110200,646719750,32650,32700,32700,32650,41
20231110,110100,645379600,32700,32700,32700,32700,35
20231110,110000,644235100,32700,32700,32700,32650,203
20231110,105900,637599750,32650,32650,32650,32650,89
20231110,105800,634693900,32700,32650,32700,32650,41
20231110,105700,633353300,32650,32700,32700,32650,124
20231110,105600,629299400,32700,32700,32700,32650,118
20231110,105500,625443350,32650,32650,32700,32650,107
20231110,105400,621944650,32700,32650,32700,32650,43
20231110,105300,620539100,32700,32700,32700,32700,127
20231110,105200,616386200,32650,32650,32650,32650,0
20231110,105100,616386200,32650,32700,32700,32650,119
20231110,105000,612498900,32650,32650,32700,32650,166
20231110,104900,607076450,32700,32700,32700,32700,195
20231110,104800,600699950,32700,32700,32700,32650,101
20231110,104700,597398300,32700,32700,32700,32700,63
20231110,104600,595338200,32700,32650,32700,32650,74
20231110,104500,592918550,32700,32650,32700,32650,54
20231110,104400,591153000,32650,32700,32700,32650,41
20231110,104300,589812400,32650,32650,32650,32650,10
20231110,104200,589485900,32650,32700,32700,32650,98
20231110,104100,586283350,32700,32650,32700,32650,143
20231110,104000,581613850,32650,32700,32700,32650,167
20231110,103900,576158100,32700,32700,32700,32650,65
20231110,103800,574034900,32700,32650,32700,32650,239
20231110,103700,566224250,32650,32650,32700,32650,87
20231110,103600,563380050,32700,32700,32700,32650,75
20231110,103500,560928050,32700,32700,32700,32650,147
20231110,103400,556122150,32700,32700,32700,32650,108
20231110,103300,552592100,32650,32650,32700,32650,120
20231110,103200,548671250,32650,32650,32650,32650,2
20231110,103100,548605950,32650,32700,32700,32650,168
20231110,103000,543114450,32650,32650,32650,32650,100
20231110,102900,539849450,32700,32700,32700,32650,104
20231110,102800,536448750,32650,32700,32700,32650,536
20231110,102700,518934850,32700,32700,32700,32700,821
20231110,102600,492088150,32700,32700,32700,32700,62
20231110,102500,490060750,32700,32700,32700,32700,78
20231110,102400,487510150,32700,32700,32700,32650,188
20231110,102300,481362600,32700,32700,32700,32700,26
20231110,102200,480512400,32700,32700,32700,32700,30
20231110,102100,479531400,32700,32700,32700,32700,44
20231110,102000,478092600,32700,32700,32700,32650,266
20231110,101900,469398750,32650,32700,32700,32650,135
20231110,101800,464989250,32700,32700,32700,32700,103
20231110,101700,461621150,32650,32700,32700,32650,73
20231110,101600,459235900,32700,32650,32700,32650,119
20231110,101500,455344650,32700,32700,32700,32650,68
20231110,101400,453123600,32700,32700,32700,32700,109
20231110,101300,449559300,32700,32700,32700,32700,125
20231110,101200,445471800,32700,32700,32700,32700,40
20231110,101100,444163800,32700,32650,32700,32650,127
20231110,101000,440015300,32650,32700,32700,32650,32
20231110,100900,438969650,32700,32700,32700,32650,587
20231110,100800,419801650,32700,32700,32700,32700,106
20231110,100700,416335450,32700,32700,32700,32700,73
20231110,100600,413948350,32700,32700,32700,32650,55
20231110,100500,412150800,32700,32700,32700,32700,182
20231110,100400,406199400,32700,32700,32700,32650,311
20231110,100300,396029750,32650,32650,32650,32650,8
20231110,100200,395768550,32650,32650,32700,32650,706
20231110,100100,372710200,32650,32650,32650,32600,54
20231110,100000,370947150,32650,32650,32650,32650,137
20231110,095900,366474100,32650,32600,32650,32600,10
20231110,095800,366147650,32650,32650,32650,32650,243
20231110,095700,358213700,32650,32650,32650,32650,37
20231110,095600,357005650,32650,32650,32650,32600,184
20231110,095500,350998550,32650,32650,32650,32600,263
20231110,095400,342412100,32650,32650,32650,32650,87
20231110,095300,339571550,32650,32650,32650,32650,36
20231110,095200,338396150,32650,32600,32650,32600,232
20231110,095100,330825950,32600,32650,32650,32600,114
20231110,095000,327108000,32650,32650,32650,32600,109
20231110,094900,323554050,32600,32650,32650,32600,64
20231110,094800,321465450,32600,32600,32650,32600,156
20231110,094700,316378200,32650,32650,32650,32650,403
20231110,094600,303220250,32650,32650,32650,32650,63
20231110,094500,301163300,32650,32650,32650,32600,86
20231110,094400,298355900,32600,32600,32650,32600,646
20231110,094300,277292700,32550,32600,32600,32550,99
20231110,094200,274065500,32550,32650,32650,32550,136
20231110,094100,269635000,32650,32600,32650,32550,136
20231110,094000,265199300,32650,32600,32650,32550,135
20231110,093900,260796550,32550,32550,32550,32550,51
20231110,093800,259136500,32550,32550,32650,32550,159
20231110,093700,253956000,32550,32650,32650,32550,156
20231110,093600,248875500,32650,32600,32650,32550,275
20231110,093500,239913650,32650,32650,32650,32600,74
20231110,093400,237497700,32650,32600,32650,32600,219
20231110,093300,230354100,32550,32600,32650,32550,565
20231110,093200,211938100,32600,32600,32600,32550,58
20231110,093100,210047450,32600,32600,32600,32600,69
20231110,093000,207798050,32550,32600,32600,32550,11
20231110,092900,207439500,32550,32600,32600,32550,94
20231110,092800,204375200,32600,32600,32600,32550,15
20231110,092700,203886350,32600,32550,32600,32550,281
20231110,092600,194738300,32550,32550,32550,32550,41
20231110,092500,193403750,32550,32600,32600,32550,183
20231110,092400,187444150,32600,32550,32600,32550,31
20231110,092300,186435050,32600,32600,32600,32550,250
20231110,092200,178295600,32600,32600,32600,32600,60
20231110,092100,176339600,32550,32600,32600,32550,401
20231110,092000,163285700,32600,32600,32600,32550,136
20231110,091900,158853400,32550,32600,32600,32550,25
20231110,091800,158039550,32600,32600,32600,32550,128
20231110,091700,153866800,32600,32550,32600,32500,147
20231110,091600,149081950,32550,32550,32600,32550,41
20231110,091500,147745800,32600,32500,32600,32500,430
20231110,091400,133751150,32500,32500,32500,32450,145
20231110,091300,129041150,32500,32500,32500,32450,419
20231110,091200,115423700,32450,32450,32450,32450,1
20231110,091100,115391250,32450,32500,32500,32450,1149
20231110,091000,78080800,32500,32550,32550,32500,95
20231110,090900,74989400,32550,32550,32550,32550,3
20231110,090800,74891750,32550,32500,32550,32500,86
20231110,090700,72095650,32500,32500,32500,32500,10
20231110,090600,71770650,32550,32550,32550,32500,103
20231110,090500,68423000,32550,32550,32550,32550,366
20231110,090400,56509700,32600,32550,32600,32550,45
20231110,090300,55044800,32650,32650,32650,32550,171
20231110,090200,49468500,32550,32600,32600,32550,570
20231110,090100,30889300,32550,32550,32600,32500,247
20231110,090000,22850200,32500,32500,32550,32500,702