KissMeData/029780/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191000,2379584850,32700,32700,32700,32700,3997
20231113,190900,2379584850,32700,32700,32700,32700,0
20231113,190800,2379584850,32700,32700,32700,32700,0
20231113,190700,2379584850,32700,32700,32700,32700,0
20231113,190600,2379584850,32700,32700,32700,32700,0
20231113,190500,2379584850,32700,32700,32700,32700,0
20231113,190400,2379584850,32700,32700,32700,32700,0
20231113,190300,2379584850,32700,32700,32700,32700,0
20231113,190200,2379584850,32700,32700,32700,32700,0
20231113,190100,2379584850,32700,32700,32700,32700,0
20231113,190000,2379584850,32700,32700,32700,32700,0
20231113,185900,2379584850,32700,32700,32700,32700,0
20231113,185800,2379584850,32700,32700,32700,32700,0
20231113,185700,2379584850,32700,32700,32700,32700,0
20231113,185600,2379584850,32700,32700,32700,32700,0
20231113,185500,2379584850,32700,32700,32700,32700,0
20231113,185400,2379584850,32700,32700,32700,32700,0
20231113,185300,2379584850,32700,32700,32700,32700,0
20231113,185200,2379584850,32700,32700,32700,32700,0
20231113,185100,2379584850,32700,32700,32700,32700,0
20231113,185000,2379584850,32700,32700,32700,32700,0
20231113,184900,2379584850,32700,32700,32700,32700,0
20231113,184800,2379584850,32700,32700,32700,32700,0
20231113,184700,2379584850,32700,32700,32700,32700,0
20231113,184600,2379584850,32700,32700,32700,32700,0
20231113,184500,2379584850,32700,32700,32700,32700,0
20231113,184400,2379584850,32700,32700,32700,32700,0
20231113,184300,2379584850,32700,32700,32700,32700,0
20231113,184200,2379584850,32700,32700,32700,32700,0
20231113,184100,2379584850,32700,32700,32700,32700,0
20231113,184000,2379584850,32700,32700,32700,32700,3997
20231113,183900,2379584850,32700,32700,32700,32700,0
20231113,183800,2379584850,32700,32700,32700,32700,0
20231113,183700,2379584850,32700,32700,32700,32700,0
20231113,183600,2379584850,32700,32700,32700,32700,0
20231113,183500,2379584850,32700,32700,32700,32700,0
20231113,183400,2379584850,32700,32700,32700,32700,0
20231113,183300,2379584850,32700,32700,32700,32700,0
20231113,183200,2379584850,32700,32700,32700,32700,0
20231113,183100,2379584850,32700,32700,32700,32700,0
20231113,183000,2379584850,32700,32700,32700,32700,0
20231113,182900,2379584850,32700,32700,32700,32700,0
20231113,182800,2379584850,32700,32700,32700,32700,0
20231113,182700,2379584850,32700,32700,32700,32700,0
20231113,182600,2379584850,32700,32700,32700,32700,0
20231113,182500,2379584850,32700,32700,32700,32700,0
20231113,182400,2379584850,32700,32700,32700,32700,0
20231113,182300,2379584850,32700,32700,32700,32700,0
20231113,182200,2379584850,32700,32700,32700,32700,0
20231113,182100,2379584850,32700,32700,32700,32700,0
20231113,182000,2379584850,32700,32700,32700,32700,0
20231113,181900,2379584850,32700,32700,32700,32700,0
20231113,181800,2379584850,32700,32700,32700,32700,0
20231113,181700,2379584850,32700,32700,32700,32700,0
20231113,181600,2379584850,32700,32700,32700,32700,0
20231113,181500,2379584850,32700,32700,32700,32700,0
20231113,181400,2379584850,32700,32700,32700,32700,0
20231113,181300,2379584850,32700,32700,32700,32700,0
20231113,181200,2379584850,32700,32700,32700,32700,0
20231113,181100,2379584850,32700,32700,32700,32700,0
20231113,181000,2379584850,32700,32700,32700,32700,3997
20231113,180900,2379584850,32700,32700,32700,32700,0
20231113,180800,2379584850,32700,32700,32700,32700,0
20231113,180700,2379584850,32700,32700,32700,32700,0
20231113,180600,2379584850,32700,32700,32700,32700,0
20231113,180500,2379584850,32700,32700,32700,32700,0
20231113,180400,2379584850,32700,32700,32700,32700,0
20231113,180300,2379584850,32700,32700,32700,32700,0
20231113,180200,2379584850,32700,32700,32700,32700,0
20231113,180100,2379584850,32700,32700,32700,32700,0
20231113,180000,2379584850,32700,32700,32700,32700,0
20231113,175900,2379584850,32700,32700,32700,32700,0
20231113,175800,2379584850,32700,32700,32700,32700,0
20231113,175700,2379584850,32700,32700,32700,32700,0
20231113,175600,2379584850,32700,32700,32700,32700,0
20231113,175500,2379584850,32700,32700,32700,32700,0
20231113,175400,2379584850,32700,32700,32700,32700,0
20231113,175300,2379584850,32700,32700,32700,32700,0
20231113,175200,2379584850,32700,32700,32700,32700,0
20231113,175100,2379584850,32700,32700,32700,32700,0
20231113,175000,2379584850,32700,32700,32700,32700,0
20231113,174900,2379584850,32700,32700,32700,32700,0
20231113,174800,2379584850,32700,32700,32700,32700,0
20231113,174700,2379584850,32700,32700,32700,32700,0
20231113,174600,2379584850,32700,32700,32700,32700,0
20231113,174500,2379584850,32700,32700,32700,32700,0
20231113,174400,2379584850,32700,32700,32700,32700,0
20231113,174300,2379584850,32700,32700,32700,32700,0
20231113,174200,2379584850,32700,32700,32700,32700,0
20231113,174100,2379584850,32700,32700,32700,32700,0
20231113,174000,2379584850,32700,32700,32700,32700,3997
20231113,173900,2379584850,32700,32700,32700,32700,0
20231113,173800,2379584850,32700,32700,32700,32700,0
20231113,173700,2379584850,32700,32700,32700,32700,0
20231113,173600,2379584850,32700,32700,32700,32700,0
20231113,173500,2379584850,32700,32700,32700,32700,0
20231113,173400,2379584850,32700,32700,32700,32700,0
20231113,173300,2379584850,32700,32700,32700,32700,0
20231113,173200,2379584850,32700,32700,32700,32700,0
20231113,173100,2379584850,32700,32700,32700,32700,0
20231113,173000,2379584850,32700,32700,32700,32700,0
20231113,172900,2379584850,32700,32700,32700,32700,0
20231113,172800,2379584850,32700,32700,32700,32700,0
20231113,172700,2379584850,32700,32700,32700,32700,0
20231113,172600,2379584850,32700,32700,32700,32700,0
20231113,172500,2379584850,32700,32700,32700,32700,0
20231113,172400,2379584850,32700,32700,32700,32700,0
20231113,172300,2379584850,32700,32700,32700,32700,0
20231113,172200,2379584850,32700,32700,32700,32700,0
20231113,172100,2379584850,32700,32700,32700,32700,0
20231113,172000,2379584850,32700,32700,32700,32700,0
20231113,171900,2379584850,32700,32700,32700,32700,0
20231113,171800,2379584850,32700,32700,32700,32700,0
20231113,171700,2379584850,32700,32700,32700,32700,0
20231113,171600,2379584850,32700,32700,32700,32700,0
20231113,171500,2379584850,32700,32700,32700,32700,0
20231113,171400,2379584850,32700,32700,32700,32700,0
20231113,171300,2379584850,32700,32700,32700,32700,0
20231113,171200,2379584850,32700,32700,32700,32700,0
20231113,171100,2379584850,32700,32700,32700,32700,0
20231113,171000,2379584850,32700,32700,32700,32700,3997
20231113,170900,2379584850,32700,32700,32700,32700,0
20231113,170800,2379584850,32700,32700,32700,32700,0
20231113,170700,2379584850,32700,32700,32700,32700,0
20231113,170600,2379584850,32700,32700,32700,32700,0
20231113,170500,2379584850,32700,32700,32700,32700,0
20231113,170400,2379584850,32700,32700,32700,32700,0
20231113,170300,2379584850,32700,32700,32700,32700,0
20231113,170200,2379584850,32700,32700,32700,32700,0
20231113,170100,2379584850,32700,32700,32700,32700,0
20231113,170000,2379584850,32700,32700,32700,32700,0
20231113,165900,2379584850,32700,32700,32700,32700,0
20231113,165800,2379584850,32700,32700,32700,32700,0
20231113,165700,2379584850,32700,32700,32700,32700,0
20231113,165600,2379584850,32700,32700,32700,32700,0
20231113,165500,2379584850,32700,32700,32700,32700,0
20231113,165400,2379584850,32700,32700,32700,32700,0
20231113,165300,2379584850,32700,32700,32700,32700,0
20231113,165200,2379584850,32700,32700,32700,32700,0
20231113,165100,2379584850,32700,32700,32700,32700,0
20231113,165000,2379584850,32700,32700,32700,32700,0
20231113,164900,2379584850,32700,32700,32700,32700,0
20231113,164800,2379584850,32700,32700,32700,32700,0
20231113,164700,2379584850,32700,32700,32700,32700,0
20231113,164600,2379584850,32700,32700,32700,32700,0
20231113,164500,2379584850,32700,32700,32700,32700,0
20231113,164400,2379584850,32700,32700,32700,32700,0
20231113,164300,2379584850,32700,32700,32700,32700,0
20231113,164200,2379584850,32700,32700,32700,32700,0
20231113,164100,2379584850,32700,32700,32700,32700,0
20231113,164000,2379584850,32700,32700,32700,32700,3997
20231113,163900,2379584850,32700,32700,32700,32700,0
20231113,163800,2379584850,32700,32700,32700,32700,0
20231113,163700,2379584850,32700,32700,32700,32700,0
20231113,163600,2379584850,32700,32700,32700,32700,0
20231113,163500,2379584850,32700,32700,32700,32700,0
20231113,163400,2379584850,32700,32700,32700,32700,0
20231113,163300,2379584850,32700,32700,32700,32700,0
20231113,163200,2379584850,32700,32700,32700,32700,0
20231113,163100,2379584850,32700,32700,32700,32700,0
20231113,163000,2379584850,32700,32700,32700,32700,0
20231113,162900,2379584850,32700,32700,32700,32700,0
20231113,162800,2379584850,32700,32700,32700,32700,0
20231113,162700,2379584850,32700,32700,32700,32700,0
20231113,162600,2379584850,32700,32700,32700,32700,0
20231113,162500,2379584850,32700,32700,32700,32700,0
20231113,162400,2379584850,32700,32700,32700,32700,0
20231113,162300,2379584850,32700,32700,32700,32700,0
20231113,162200,2379584850,32700,32700,32700,32700,0
20231113,162100,2379584850,32700,32700,32700,32700,0
20231113,162000,2379584850,32700,32700,32700,32700,0
20231113,161900,2379584850,32700,32700,32700,32700,0
20231113,161800,2379584850,32700,32700,32700,32700,0
20231113,161700,2379584850,32700,32700,32700,32700,0
20231113,161600,2379584850,32700,32700,32700,32700,0
20231113,161500,2379584850,32700,32700,32700,32700,0
20231113,161400,2379584850,32700,32700,32700,32700,0
20231113,161300,2379584850,32700,32700,32700,32700,0
20231113,161200,2379584850,32700,32700,32700,32700,0
20231113,161100,2379584850,32700,32700,32700,32700,0
20231113,161000,2379584850,32700,32700,32700,32700,3997
20231113,160900,2379584850,32700,32700,32700,32700,0
20231113,160800,2379584850,32700,32700,32700,32700,0
20231113,160700,2379584850,32700,32700,32700,32700,0
20231113,160600,2379584850,32700,32700,32700,32700,0
20231113,160500,2379584850,32700,32700,32700,32700,0
20231113,160400,2379584850,32700,32700,32700,32700,0
20231113,160300,2379584850,32700,32700,32700,32700,0
20231113,160200,2379584850,32700,32700,32700,32700,0
20231113,160100,2379584850,32700,32700,32700,32700,0
20231113,160000,2379584850,32700,32700,32700,32700,0
20231113,155900,2379584850,32700,32700,32700,32700,0
20231113,155800,2379584850,32700,32700,32700,32700,0
20231113,155700,2379584850,32700,32700,32700,32700,0
20231113,155600,2379584850,32700,32700,32700,32700,0
20231113,155500,2379584850,32700,32700,32700,32700,0
20231113,155400,2379584850,32700,32700,32700,32700,0
20231113,155300,2379584850,32700,32700,32700,32700,0
20231113,155200,2379584850,32700,32700,32700,32700,0
20231113,155100,2379584850,32700,32700,32700,32700,0
20231113,155000,2379584850,32700,32700,32700,32700,0
20231113,154900,2379584850,32700,32700,32700,32700,0
20231113,154800,2379584850,32700,32700,32700,32700,0
20231113,154700,2379584850,32700,32700,32700,32700,0
20231113,154600,2379584850,32700,32700,32700,32700,0
20231113,154500,2379584850,32700,32700,32700,32700,0
20231113,154400,2379584850,32700,32700,32700,32700,0
20231113,154300,2379584850,32700,32700,32700,32700,0
20231113,154200,2379584850,32700,32700,32700,32700,0
20231113,154100,2379584850,32700,32700,32700,32700,0
20231113,154000,2379584850,32700,32700,32700,32700,3997
20231113,153900,2379584850,32700,32700,32700,32700,0
20231113,153800,2379584850,32700,32700,32700,32700,0
20231113,153700,2379584850,32700,32700,32700,32700,0
20231113,153600,2379584850,32700,32700,32700,32700,0
20231113,153500,2379584850,32700,32700,32700,32700,0
20231113,153400,2379584850,32700,32700,32700,32700,0
20231113,153300,2379584850,32700,32700,32700,32700,0
20231113,153200,2379584850,32700,32700,32700,32700,0
20231113,153100,2379584850,32700,32700,32700,32700,0
20231113,153000,2379584850,32700,32700,32700,32700,3997
20231113,152900,2248882950,32650,32650,32650,32650,0
20231113,152800,2248882950,32650,32650,32650,32650,0
20231113,152700,2248882950,32650,32650,32650,32650,0
20231113,152600,2248882950,32650,32650,32650,32650,0
20231113,152500,2248882950,32650,32650,32650,32650,0
20231113,152400,2248882950,32650,32650,32650,32650,0
20231113,152300,2248882950,32650,32650,32650,32650,0
20231113,152200,2248882950,32650,32650,32650,32650,0
20231113,152100,2248882950,32650,32650,32650,32650,0
20231113,152000,2248882950,32650,32650,32650,32650,0
20231113,151900,2248882950,32650,32650,32700,32650,58
20231113,151800,2246989200,32700,32700,32700,32650,8
20231113,151700,2246727700,32650,32700,32700,32650,286
20231113,151600,2237376900,32700,32700,32700,32650,95
20231113,151500,2234271300,32700,32700,32700,32650,106
20231113,151400,2230807700,32700,32650,32700,32650,201
20231113,151300,2224238100,32700,32650,32700,32650,178
20231113,151200,2218420700,32700,32700,32700,32650,359
20231113,151100,2206690900,32700,32650,32700,32650,180
20231113,151000,2200810800,32700,32700,32700,32650,164
20231113,150900,2195449450,32650,32650,32700,32650,189
20231113,150800,2189272050,32700,32700,32700,32650,151
20231113,150700,2184339850,32700,32650,32700,32650,210
20231113,150600,2177475400,32700,32650,32700,32650,185
20231113,150500,2171429800,32650,32700,32700,32650,74
20231113,150400,2169011500,32700,32650,32700,32650,644
20231113,150300,2147965500,32700,32650,32700,32650,57
20231113,150200,2146102550,32700,32700,32700,32650,226
20231113,150100,2138713100,32650,32650,32700,32650,43
20231113,150000,2137307550,32700,32650,32700,32650,66
20231113,145900,2135150100,32650,32650,32700,32650,232
20231113,145800,2127572000,32700,32650,32700,32650,127
20231113,145700,2123420100,32700,32700,32700,32650,174
20231113,145600,2117731500,32700,32650,32700,32650,39
20231113,145500,2116457600,32650,32700,32700,32650,107
20231113,145400,2112959300,32650,32700,32700,32650,85
20231113,145300,2110180650,32700,32700,32700,32650,97
20231113,145200,2107009700,32700,32650,32700,32650,1162
20231113,145100,2069068000,32700,32700,32700,32650,239
20231113,145000,2061253400,32650,32650,32700,32650,53
20231113,144900,2059521200,32700,32650,32700,32650,140
20231113,144800,2054944050,32650,32700,32700,32650,109
20231113,144700,2051380200,32650,32700,32700,32650,236
20231113,144600,2043663600,32650,32700,32700,32650,123
20231113,144500,2039641700,32650,32700,32700,32650,232
20231113,144400,2032055700,32650,32700,32700,32650,185
20231113,144300,2026008050,32650,32700,32700,32650,136
20231113,144200,2021562850,32700,32650,32700,32650,146
20231113,144100,2016788850,32650,32700,32700,32650,82
20231113,144000,2014107700,32650,32700,32700,32650,146
20231113,143900,2009333700,32650,32700,32700,32650,122
20231113,143800,2005344550,32700,32650,32700,32650,193
20231113,143700,1999033950,32700,32700,32700,32650,193
20231113,143600,1992723000,32700,32650,32700,32650,72
20231113,143500,1990369000,32700,32700,32700,32650,306
20231113,143400,1980364200,32700,32700,32700,32650,152
20231113,143300,1975395250,32650,32700,32700,32650,101
20231113,143200,1972092800,32650,32650,32700,32650,79
20231113,143100,1969510100,32650,32650,32700,32650,108
20231113,143000,1965979200,32700,32650,32700,32650,258
20231113,142900,1957543050,32650,32650,32700,32650,102
20231113,142800,1954207950,32650,32650,32700,32650,457
20231113,142700,1939268800,32650,32700,32700,32650,125
20231113,142600,1935181750,32650,32700,32700,32650,170
20231113,142500,1929623050,32650,32650,32700,32650,47
20231113,142400,1928086800,32650,32650,32700,32650,384
20231113,142300,1915546600,32650,32700,32700,32650,74
20231113,142200,1913127300,32700,32650,32700,32650,194
20231113,142100,1906784200,32700,32700,32700,32650,156
20231113,142000,1901688300,32700,32650,32700,32650,149
20231113,141900,1896816300,32700,32700,32700,32650,94
20231113,141800,1893743400,32650,32650,32700,32650,115
20231113,141700,1889985600,32700,32700,32700,32650,140
20231113,141600,1885408450,32700,32650,32700,32650,66
20231113,141500,1883251450,32700,32700,32700,32650,492
20231113,141400,1867177500,32700,32650,32700,32650,35
20231113,141300,1866033200,32650,32650,32700,32650,86
20231113,141200,1863221750,32700,32650,32700,32650,198
20231113,141100,1856752500,32650,32650,32700,32650,221
20231113,141000,1849528450,32700,32650,32700,32650,106
20231113,140900,1846062300,32700,32700,32700,32650,191
20231113,140800,1839820400,32650,32700,32700,32650,104
20231113,140700,1836419900,32700,32700,32700,32650,118
20231113,140600,1832561500,32700,32650,32700,32650,160
20231113,140500,1827335600,32650,32650,32700,32650,79
20231113,140400,1824752550,32650,32650,32700,32650,2622
20231113,140300,1739133500,32650,32700,32700,32650,122
20231113,140200,1735145100,32700,32650,32700,32650,207
20231113,140100,1728384900,32650,32700,32700,32650,216
20231113,140000,1721324950,32700,32700,32700,32650,345
20231113,135900,1710046200,32700,32650,32700,32650,139
20231113,135800,1705505800,32700,32650,32700,32650,44
20231113,135700,1704067500,32700,32650,32700,32650,153
20231113,135600,1699065200,32700,32700,32700,32650,114
20231113,135500,1695338000,32700,32650,32700,32650,156
20231113,135400,1690237000,32700,32700,32700,32650,11
20231113,135300,1689877500,32700,32700,32700,32650,319
20231113,135200,1679447950,32700,32650,32700,32650,40
20231113,135100,1678140550,32650,32650,32700,32650,117
20231113,135000,1674316600,32700,32700,32700,32650,208
20231113,134900,1667515150,32700,32650,32700,32650,120
20231113,134800,1663591350,32650,32650,32700,32650,265
20231113,134700,1654927000,32650,32650,32700,32650,89
20231113,134600,1652017950,32650,32700,32700,32650,118
20231113,134500,1648161150,32700,32650,32700,32650,216
20231113,134400,1641098150,32700,32650,32700,32650,114
20231113,134300,1637370950,32650,32650,32700,32650,173
20231113,134200,1631714700,32700,32650,32700,32650,106
20231113,134100,1628248600,32700,32650,32700,32650,227
20231113,134000,1620836900,32700,32700,32700,32650,460
20231113,133900,1605796500,32700,32700,32700,32650,200
20231113,133800,1599256600,32650,32700,32700,32650,224
20231113,133700,1591932750,32700,32700,32700,32650,45
20231113,133600,1590461700,32650,32700,32700,32650,187
20231113,133500,1584347050,32700,32650,32700,32650,240
20231113,133400,1576499150,32700,32650,32700,32650,67
20231113,133300,1574308450,32700,32650,32700,32650,115
20231113,133200,1570548850,32650,32650,32700,32650,25
20231113,133100,1569732250,32700,32650,32700,32650,462
20231113,133000,1554635300,32650,32650,32700,32650,79
20231113,132900,1552052500,32700,32650,32700,32650,44
20231113,132800,1550613850,32700,32700,32700,32650,133
20231113,132700,1546264950,32700,32700,32700,32650,191
20231113,132600,1540019350,32700,32650,32700,32650,81
20231113,132500,1537370850,32650,32650,32700,32650,54
20231113,132400,1535607650,32650,32700,32700,32650,113
20231113,132300,1531912850,32700,32650,32700,32650,172
20231113,132200,1526293600,32650,32650,32700,32650,762
20231113,132100,1501411050,32700,32650,32700,32650,198
20231113,132000,1494936500,32700,32700,32700,32650,181
20231113,131900,1489018600,32650,32650,32700,32650,85
20231113,131800,1486241900,32700,32700,32700,32650,163
20231113,131700,1480911950,32700,32700,32700,32650,256
20231113,131600,1472545800,32700,32700,32700,32650,183
20231113,131500,1466561800,32700,32700,32700,32650,46
20231113,131400,1465058350,32650,32700,32700,32650,83
20231113,131300,1462345250,32700,32700,32700,32650,620
20231113,131200,1442072150,32700,32650,32700,32650,48
20231113,131100,1440502600,32700,32700,32700,32700,88
20231113,131000,1437625000,32650,32700,32700,32650,39
20231113,130900,1436349800,32700,32700,32700,32700,97
20231113,130800,1433177900,32700,32650,32700,32650,62
20231113,130700,1431151950,32650,32650,32650,32650,45
20231113,130600,1429682700,32650,32650,32650,32600,204
20231113,130500,1423022150,32650,32650,32650,32650,63
20231113,130400,1420965200,32600,32650,32650,32600,108
20231113,130300,1417439150,32650,32650,32650,32600,5
20231113,130200,1417275950,32650,32700,32700,32600,266
20231113,130100,1408587950,32700,32650,32700,32650,685
20231113,130000,1386216650,32700,32700,32700,32700,33
20231113,125900,1385137550,32650,32700,32700,32650,260
20231113,125800,1376637300,32650,32700,32700,32650,245
20231113,125700,1368630800,32700,32700,32700,32650,172
20231113,125600,1363007150,32700,32700,32700,32650,91
20231113,125500,1360032500,32650,32650,32700,32650,148
20231113,125400,1355196400,32700,32650,32700,32650,222
20231113,125300,1347937100,32700,32650,32700,32650,253
20231113,125200,1339674200,32700,32700,32700,32650,148
20231113,125100,1334834700,32700,32700,32700,32650,208
20231113,125000,1328033750,32650,32700,32700,32650,91
20231113,124900,1325058950,32700,32700,32700,32650,127
20231113,124800,1320906250,32650,32700,32700,32650,36
20231113,124700,1319729100,32650,32650,32700,32650,249
20231113,124600,1311589500,32650,32700,32700,32650,180
20231113,124500,1305703600,32700,32650,32700,32650,17
20231113,124400,1305147950,32650,32700,32700,32650,157
20231113,124300,1300016800,32700,32700,32700,32650,179
20231113,124200,1294166050,32650,32650,32700,32650,101
20231113,124100,1290865950,32650,32700,32700,32650,207
20231113,124000,1284097250,32700,32700,32700,32700,114
20231113,123900,1280369450,32650,32700,32700,32650,252
20231113,123800,1272129150,32700,32650,32700,32650,14
20231113,123700,1271671400,32650,32700,32700,32650,147
20231113,123600,1266865900,32700,32650,32700,32650,191
20231113,123500,1260620600,32700,32700,32700,32650,96
20231113,123400,1257482950,32700,32650,32700,32650,84
20231113,123300,1254737450,32650,32700,32700,32650,130
20231113,123200,1250487250,32700,32700,32700,32650,166
20231113,123100,1245061100,32700,32700,32700,32700,25
20231113,123000,1244243600,32650,32650,32700,32650,238
20231113,122900,1236471050,32700,32700,32700,32650,267
20231113,122800,1227740250,32650,32700,32700,32650,138
20231113,122700,1223227700,32700,32700,32700,32650,121
20231113,122600,1219271050,32700,32650,32700,32650,132
20231113,122500,1214959750,32700,32700,32700,32650,428
20231113,122400,1200971100,32700,32700,32700,32650,296
20231113,122300,1191293500,32650,32700,32700,32650,87
20231113,122200,1188450250,32700,32700,32700,32650,265
20231113,122100,1179785250,32650,32700,32700,32650,152
20231113,122000,1174814900,32700,32650,32700,32650,93
20231113,121900,1171773850,32700,32650,32700,32650,177
20231113,121800,1165986500,32650,32700,32700,32650,167
20231113,121700,1160529200,32700,32700,32700,32650,137
20231113,121600,1156050300,32700,32700,32700,32650,123
20231113,121500,1152028250,32700,32700,32700,32700,78
20231113,121400,1149477650,32700,32700,32700,32650,135
20231113,121300,1145064000,32700,32650,32700,32650,190
20231113,121200,1138852550,32650,32650,32700,32650,396
20231113,121100,1125913400,32700,32650,32700,32650,95
20231113,121000,1122806950,32700,32650,32700,32650,108
20231113,120900,1119275400,32700,32650,32700,32650,79
20231113,120800,1116692200,32700,32650,32700,32650,181
20231113,120700,1110776350,32650,32700,32700,32650,191
20231113,120600,1104533350,32700,32700,32700,32700,82
20231113,120500,1101851950,32700,32700,32700,32650,92
20231113,120400,1098844200,32700,32650,32700,32650,204
20231113,120300,1092173600,32700,32650,32700,32650,226
20231113,120200,1084787600,32700,32650,32700,32650,129
20231113,120100,1080569400,32650,32700,32700,32650,184
20231113,120000,1074554500,32700,32700,32700,32650,168
20231113,115900,1069060950,32700,32650,32700,32650,91
20231113,115800,1066087350,32650,32700,32700,32650,40
20231113,115700,1064779600,32650,32700,32700,32650,245
20231113,115600,1056772200,32700,32700,32700,32650,166
20231113,115500,1051344050,32700,32700,32700,32650,204
20231113,115400,1044673300,32650,32700,32700,32650,35
20231113,115300,1043528850,32700,32650,32700,32650,325
20231113,115200,1032906850,32700,32700,32700,32700,234
20231113,115100,1025255050,32700,32700,32700,32650,66
20231113,115000,1023096900,32650,32650,32700,32650,116
20231113,114900,1019303850,32700,32700,32700,32650,247
20231113,114800,1011227750,32700,32700,32700,32650,85
20231113,114700,1008448450,32700,32700,32700,32650,152
20231113,114600,1003478100,32700,32700,32700,32700,94
20231113,114500,1000404300,32650,32700,32700,32650,189
20231113,114400,994224050,32700,32650,32700,32650,51
20231113,114300,992557950,32700,32700,32700,32650,223
20231113,114200,985267350,32700,32700,32700,32650,163
20231113,114100,979937300,32700,32700,32700,32700,85
20231113,114000,977157800,32700,32700,32700,32650,90
20231113,113900,974214850,32700,32650,32700,32650,272
20231113,113800,965322000,32650,32700,32700,32650,138
20231113,113700,960811550,32700,32650,32700,32650,150
20231113,113600,955906800,32650,32700,32700,32650,370
20231113,113500,943807850,32700,32650,32700,32600,365
20231113,113400,931884700,32650,32650,32650,32650,182
20231113,113300,925942400,32650,32650,32650,32600,29
20231113,113200,924995850,32650,32650,32650,32600,119
20231113,113100,921110600,32650,32650,32650,32600,119
20231113,113000,917225300,32650,32650,32650,32600,99
20231113,112900,913993050,32600,32650,32650,32600,293
20231113,112800,904426650,32700,32700,32700,32650,99
20231113,112700,901190050,32650,32650,32700,32650,122
20231113,112600,897200800,32700,32650,32700,32650,56
20231113,112500,895369650,32700,32700,32700,32650,181
20231113,112400,889451450,32700,32650,32700,32650,8
20231113,112300,889189900,32700,32700,32700,32700,209
20231113,112200,882355600,32700,32700,32700,32650,36
20231113,112100,881178450,32700,32650,32700,32650,459
20231113,112000,866179350,32650,32700,32700,32650,161
20231113,111900,860914700,32700,32700,32700,32650,53
20231113,111800,859181650,32650,32700,32700,32650,122
20231113,111700,855192500,32700,32650,32700,32650,226
20231113,111600,847810100,32650,32650,32650,32650,341
20231113,111500,836676450,32650,32650,32650,32600,172
20231113,111400,831060850,32650,32650,32650,32650,69
20231113,111300,828808000,32650,32650,32650,32600,397
20231113,111200,815859200,32650,32650,32650,32600,135
20231113,111100,811451600,32650,32650,32650,32650,72
20231113,111000,809100800,32650,32650,32650,32650,201
20231113,110900,802538150,32650,32650,32650,32650,113
20231113,110800,798848700,32650,32650,32650,32650,32
20231113,110700,797803900,32650,32650,32650,32650,55
20231113,110600,796008150,32650,32650,32650,32650,346
20231113,110500,784711250,32650,32650,32650,32650,158
20231113,110400,779552550,32600,32650,32650,32600,130
20231113,110300,775314400,32650,32650,32650,32600,149
20231113,110200,770455400,32650,32650,32650,32650,80
20231113,110100,767843400,32650,32650,32650,32650,154
20231113,110000,762815300,32650,32650,32650,32650,44
20231113,105900,761378700,32650,32650,32650,32650,396
20231113,105800,748449300,32650,32650,32700,32650,136
20231113,105700,744008850,32650,32650,32650,32650,66
20231113,105600,741853950,32650,32650,32650,32650,107
20231113,105500,738360400,32650,32600,32650,32600,54
20231113,105400,736597350,32650,32650,32650,32650,114
20231113,105300,732875250,32650,32650,32650,32600,68
20231113,105200,730656700,32650,32600,32650,32600,63
20231113,105100,728599800,32600,32650,32650,32600,177
20231113,105000,722820800,32650,32700,32700,32650,381
20231113,104900,710381000,32700,32700,32700,32700,31
20231113,104800,709367300,32700,32650,32700,32650,584
20231113,104700,690292100,32650,32650,32650,32650,181
20231113,104600,684382450,32650,32650,32650,32650,46
20231113,104500,682880550,32600,32650,32650,32600,94
20231113,104400,679811500,32650,32650,32650,32650,71
20231113,104300,677493350,32650,32650,32650,32600,278
20231113,104200,668417000,32650,32650,32650,32650,291
20231113,104100,658915850,32650,32650,32650,32600,96
20231113,104000,655781950,32650,32650,32650,32650,103
20231113,103900,652419000,32650,32600,32650,32600,67
20231113,103800,650231500,32650,32650,32650,32650,84
20231113,103700,647488900,32650,32650,32650,32600,165
20231113,103600,642106650,32650,32650,32650,32650,159
20231113,103500,636915300,32600,32600,32600,32600,8
20231113,103400,636654500,32600,32650,32650,32600,167
20231113,103300,631206950,32650,32650,32650,32650,10
20231113,103200,630880450,32650,32650,32650,32650,139
20231113,103100,626342100,32650,32650,32650,32650,31
20231113,103000,625329950,32650,32650,32650,32650,61
20231113,102900,623338300,32650,32600,32650,32600,71
20231113,102800,621020650,32650,32600,32650,32600,50
20231113,102700,619388750,32600,32650,32650,32600,378
20231113,102600,607062500,32600,32650,32650,32600,18
20231113,102500,606475600,32650,32600,32650,32600,175
20231113,102400,600764500,32600,32600,32600,32600,0
20231113,102300,600764500,32600,32650,32650,32600,342
20231113,102200,589598250,32650,32650,32650,32650,82
20231113,102100,586920950,32650,32600,32700,32600,615
20231113,102000,566865200,32700,32650,32700,32650,396
20231113,101900,553935750,32650,32700,32700,32650,608
20231113,101800,534081400,32700,32700,32700,32700,127
20231113,101700,529928500,32700,32700,32700,32700,30
20231113,101600,528947500,32700,32650,32700,32650,79
20231113,101500,526364400,32700,32650,32700,32650,35
20231113,101400,525220300,32700,32650,32700,32650,319
20231113,101300,514793150,32700,32650,32700,32650,22
20231113,101200,514074450,32700,32650,32700,32650,88
20231113,101100,511197600,32700,32700,32700,32650,56
20231113,101000,509366450,32700,32650,32700,32650,167
20231113,100900,503905600,32700,32700,32700,32700,21
20231113,100800,503218900,32650,32700,32700,32650,48
20231113,100700,501649550,32700,32700,32700,32650,218
20231113,100600,494523000,32650,32700,32700,32650,219
20231113,100500,487365800,32700,32700,32700,32650,98
20231113,100400,484161700,32700,32700,32700,32700,28
20231113,100300,483246100,32650,32700,32700,32650,160
20231113,100200,478014400,32700,32700,32700,32700,30
20231113,100100,477033400,32700,32650,32700,32650,24
20231113,100000,476248650,32650,32650,32700,32650,176
20231113,095900,470501700,32650,32650,32650,32650,172
20231113,095800,464885900,32650,32650,32650,32600,632
20231113,095700,444251300,32600,32600,32600,32600,11
20231113,095600,443892700,32600,32600,32650,32600,736
20231113,095500,419887700,32600,32650,32650,32600,129
20231113,095400,415680800,32650,32650,32650,32650,190
20231113,095300,409477300,32650,32650,32650,32650,30
20231113,095200,408497800,32650,32650,32700,32650,912
20231113,095100,378717750,32700,32700,32700,32700,41
20231113,095000,377377050,32700,32650,32700,32650,43
20231113,094900,375971450,32650,32700,32700,32650,105
20231113,094800,372538550,32650,32650,32700,32650,81
20231113,094700,369892300,32650,32650,32650,32600,216
20231113,094600,362844650,32650,32650,32700,32600,1621
20231113,094500,309906650,32650,32650,32700,32650,199
20231113,094400,303402800,32650,32650,32700,32650,22
20231113,094300,302684450,32700,32700,32750,32700,100
20231113,094200,299413250,32750,32750,32800,32700,178
20231113,094100,293582750,32750,32700,32750,32700,223
20231113,094000,286285900,32800,32800,32800,32750,146
20231113,093900,281502050,32800,32750,32800,32700,100
20231113,093800,278225700,32750,32750,32750,32700,151
20231113,093700,273280500,32700,32750,32750,32700,96
20231113,093600,270139300,32750,32800,32800,32750,149
20231113,093500,265256300,32800,32800,32800,32700,175
20231113,093400,259517550,32800,32750,32800,32750,799
20231113,093300,233334200,32750,32750,32800,32750,68
20231113,093200,231104650,32800,32750,32800,32750,1176
20231113,093100,192574250,32750,32700,32750,32700,667
20231113,093000,170730550,32750,32650,32750,32650,498
20231113,092900,154439200,32700,32700,32700,32650,56
20231113,092800,152608550,32650,32650,32650,32650,30
20231113,092700,151629050,32700,32700,32700,32700,192
20231113,092600,145350650,32650,32700,32700,32650,45
20231113,092500,143880550,32650,32700,32700,32650,222
20231113,092400,136623800,32700,32650,32700,32650,85
20231113,092300,133848450,32650,32700,32700,32650,198
20231113,092200,127376000,32700,32700,32700,32700,1
20231113,092100,127343300,32700,32700,32700,32700,145
20231113,092000,122601800,32650,32700,32700,32650,71
20231113,091900,120281600,32700,32650,32700,32650,152
20231113,091800,115311400,32650,32650,32700,32650,57
20231113,091700,113447650,32650,32650,32650,32650,23
20231113,091600,112696700,32650,32650,32700,32650,298
20231113,091500,102958250,32600,32600,32700,32600,108
20231113,091400,99431150,32600,32600,32600,32600,27
20231113,091300,98550950,32600,32650,32700,32600,54
20231113,091200,96787400,32600,32600,32600,32600,2
20231113,091100,96722200,32600,32550,32700,32550,190
20231113,091000,90520000,32550,32600,32700,32500,580
20231113,090900,71603450,32550,32550,32550,32550,2
20231113,090800,71538350,32550,32550,32550,32550,11
20231113,090700,71180300,32500,32500,32500,32500,3
20231113,090600,71082800,32450,32600,32600,32450,292
20231113,090500,61585400,32600,32550,32600,32550,219
20231113,090400,54451450,32550,32600,32600,32550,23
20231113,090300,53702450,32650,32650,32650,32450,441
20231113,090200,39378500,32550,32550,32550,32500,138
20231113,090100,34889700,32650,32700,32700,32650,73
20231113,090000,32502900,32750,32800,32800,32500,991