KissMeData/029780/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191100,5097143000,33000,33000,33000,33000,7854
20231115,191000,5097143000,33000,33000,33000,33000,0
20231115,190900,5097143000,33000,33000,33000,33000,0
20231115,190800,5097143000,33000,33000,33000,33000,0
20231115,190700,5097143000,33000,33000,33000,33000,0
20231115,190600,5097143000,33000,33000,33000,33000,0
20231115,190500,5097143000,33000,33000,33000,33000,0
20231115,190400,5097143000,33000,33000,33000,33000,0
20231115,190300,5097143000,33000,33000,33000,33000,0
20231115,190200,5097143000,33000,33000,33000,33000,0
20231115,190100,5097143000,33000,33000,33000,33000,0
20231115,190000,5097143000,33000,33000,33000,33000,0
20231115,185900,5097143000,33000,33000,33000,33000,0
20231115,185800,5097143000,33000,33000,33000,33000,0
20231115,185700,5097143000,33000,33000,33000,33000,0
20231115,185600,5097143000,33000,33000,33000,33000,0
20231115,185500,5097143000,33000,33000,33000,33000,0
20231115,185400,5097143000,33000,33000,33000,33000,0
20231115,185300,5097143000,33000,33000,33000,33000,0
20231115,185200,5097143000,33000,33000,33000,33000,0
20231115,185100,5097143000,33000,33000,33000,33000,0
20231115,185000,5097143000,33000,33000,33000,33000,0
20231115,184900,5097143000,33000,33000,33000,33000,0
20231115,184800,5097143000,33000,33000,33000,33000,0
20231115,184700,5097143000,33000,33000,33000,33000,0
20231115,184600,5097143000,33000,33000,33000,33000,0
20231115,184500,5097143000,33000,33000,33000,33000,0
20231115,184400,5097143000,33000,33000,33000,33000,0
20231115,184300,5097143000,33000,33000,33000,33000,0
20231115,184200,5097143000,33000,33000,33000,33000,0
20231115,184100,5097143000,33000,33000,33000,33000,7854
20231115,184000,5097143000,33000,33000,33000,33000,0
20231115,183900,5097143000,33000,33000,33000,33000,0
20231115,183800,5097143000,33000,33000,33000,33000,0
20231115,183700,5097143000,33000,33000,33000,33000,0
20231115,183600,5097143000,33000,33000,33000,33000,0
20231115,183500,5097143000,33000,33000,33000,33000,0
20231115,183400,5097143000,33000,33000,33000,33000,0
20231115,183300,5097143000,33000,33000,33000,33000,0
20231115,183200,5097143000,33000,33000,33000,33000,0
20231115,183100,5097143000,33000,33000,33000,33000,0
20231115,183000,5097143000,33000,33000,33000,33000,0
20231115,182900,5097143000,33000,33000,33000,33000,0
20231115,182800,5097143000,33000,33000,33000,33000,0
20231115,182700,5097143000,33000,33000,33000,33000,0
20231115,182600,5097143000,33000,33000,33000,33000,0
20231115,182500,5097143000,33000,33000,33000,33000,0
20231115,182400,5097143000,33000,33000,33000,33000,0
20231115,182300,5097143000,33000,33000,33000,33000,0
20231115,182200,5097143000,33000,33000,33000,33000,0
20231115,182100,5097143000,33000,33000,33000,33000,0
20231115,182000,5097143000,33000,33000,33000,33000,0
20231115,181900,5097143000,33000,33000,33000,33000,0
20231115,181800,5097143000,33000,33000,33000,33000,0
20231115,181700,5097143000,33000,33000,33000,33000,0
20231115,181600,5097143000,33000,33000,33000,33000,0
20231115,181500,5097143000,33000,33000,33000,33000,0
20231115,181400,5097143000,33000,33000,33000,33000,0
20231115,181300,5097143000,33000,33000,33000,33000,0
20231115,181200,5097143000,33000,33000,33000,33000,0
20231115,181100,5097143000,33000,33000,33000,33000,7854
20231115,181000,5097143000,33000,33000,33000,33000,0
20231115,180900,5097143000,33000,33000,33000,33000,0
20231115,180800,5097143000,33000,33000,33000,33000,0
20231115,180700,5097143000,33000,33000,33000,33000,0
20231115,180600,5097143000,33000,33000,33000,33000,0
20231115,180500,5097143000,33000,33000,33000,33000,0
20231115,180400,5097143000,33000,33000,33000,33000,0
20231115,180300,5097143000,33000,33000,33000,33000,0
20231115,180200,5097143000,33000,33000,33000,33000,0
20231115,180100,5097143000,33000,33000,33000,33000,0
20231115,180000,5097143000,33000,33000,33000,33000,0
20231115,175900,5097143000,33000,33000,33000,33000,0
20231115,175800,5097143000,33000,33000,33000,33000,0
20231115,175700,5097143000,33000,33000,33000,33000,0
20231115,175600,5097143000,33000,33000,33000,33000,0
20231115,175500,5097143000,33000,33000,33000,33000,0
20231115,175400,5097143000,33000,33000,33000,33000,0
20231115,175300,5097143000,33000,33000,33000,33000,0
20231115,175200,5097143000,33000,33000,33000,33000,0
20231115,175100,5097143000,33000,33000,33000,33000,0
20231115,175000,5097143000,33000,33000,33000,33000,0
20231115,174900,5097143000,33000,33000,33000,33000,0
20231115,174800,5097143000,33000,33000,33000,33000,0
20231115,174700,5097143000,33000,33000,33000,33000,0
20231115,174600,5097143000,33000,33000,33000,33000,0
20231115,174500,5097143000,33000,33000,33000,33000,0
20231115,174400,5097143000,33000,33000,33000,33000,0
20231115,174300,5097143000,33000,33000,33000,33000,0
20231115,174200,5097143000,33000,33000,33000,33000,0
20231115,174100,5097143000,33000,33000,33000,33000,7854
20231115,174000,5097143000,33000,33000,33000,33000,0
20231115,173900,5097143000,33000,33000,33000,33000,0
20231115,173800,5097143000,33000,33000,33000,33000,0
20231115,173700,5097143000,33000,33000,33000,33000,0
20231115,173600,5097143000,33000,33000,33000,33000,0
20231115,173500,5097143000,33000,33000,33000,33000,0
20231115,173400,5097143000,33000,33000,33000,33000,0
20231115,173300,5097143000,33000,33000,33000,33000,0
20231115,173200,5097143000,33000,33000,33000,33000,0
20231115,173100,5097143000,33000,33000,33000,33000,0
20231115,173000,5097143000,33000,33000,33000,33000,0
20231115,172900,5097143000,33000,33000,33000,33000,0
20231115,172800,5097143000,33000,33000,33000,33000,0
20231115,172700,5097143000,33000,33000,33000,33000,0
20231115,172600,5097143000,33000,33000,33000,33000,0
20231115,172500,5097143000,33000,33000,33000,33000,0
20231115,172400,5097143000,33000,33000,33000,33000,0
20231115,172300,5097143000,33000,33000,33000,33000,0
20231115,172200,5097143000,33000,33000,33000,33000,0
20231115,172100,5097143000,33000,33000,33000,33000,0
20231115,172000,5097143000,33000,33000,33000,33000,0
20231115,171900,5097143000,33000,33000,33000,33000,0
20231115,171800,5097143000,33000,33000,33000,33000,0
20231115,171700,5097143000,33000,33000,33000,33000,0
20231115,171600,5097143000,33000,33000,33000,33000,0
20231115,171500,5097143000,33000,33000,33000,33000,0
20231115,171400,5097143000,33000,33000,33000,33000,0
20231115,171300,5097143000,33000,33000,33000,33000,0
20231115,171200,5097143000,33000,33000,33000,33000,0
20231115,171100,5097143000,33000,33000,33000,33000,7854
20231115,171000,5097143000,33000,33000,33000,33000,0
20231115,170900,5097143000,33000,33000,33000,33000,0
20231115,170800,5097143000,33000,33000,33000,33000,0
20231115,170700,5097143000,33000,33000,33000,33000,0
20231115,170600,5097143000,33000,33000,33000,33000,0
20231115,170500,5097143000,33000,33000,33000,33000,0
20231115,170400,5097143000,33000,33000,33000,33000,0
20231115,170300,5097143000,33000,33000,33000,33000,0
20231115,170200,5097143000,33000,33000,33000,33000,0
20231115,170100,5097143000,33000,33000,33000,33000,0
20231115,170000,5097143000,33000,33000,33000,33000,0
20231115,165900,5097143000,33000,33000,33000,33000,0
20231115,165800,5097143000,33000,33000,33000,33000,0
20231115,165700,5097143000,33000,33000,33000,33000,0
20231115,165600,5097143000,33000,33000,33000,33000,0
20231115,165500,5097143000,33000,33000,33000,33000,0
20231115,165400,5097143000,33000,33000,33000,33000,0
20231115,165300,5097143000,33000,33000,33000,33000,0
20231115,165200,5097143000,33000,33000,33000,33000,0
20231115,165100,5097143000,33000,33000,33000,33000,0
20231115,165000,5097143000,33000,33000,33000,33000,0
20231115,164900,5097143000,33000,33000,33000,33000,0
20231115,164800,5097143000,33000,33000,33000,33000,0
20231115,164700,5097143000,33000,33000,33000,33000,0
20231115,164600,5097143000,33000,33000,33000,33000,0
20231115,164500,5097143000,33000,33000,33000,33000,0
20231115,164400,5097143000,33000,33000,33000,33000,0
20231115,164300,5097143000,33000,33000,33000,33000,0
20231115,164200,5097143000,33000,33000,33000,33000,0
20231115,164100,5097143000,33000,33000,33000,33000,7854
20231115,164000,5097143000,33000,33000,33000,33000,0
20231115,163900,5097143000,33000,33000,33000,33000,0
20231115,163800,5097143000,33000,33000,33000,33000,0
20231115,163700,5097143000,33000,33000,33000,33000,0
20231115,163600,5097143000,33000,33000,33000,33000,0
20231115,163500,5097143000,33000,33000,33000,33000,0
20231115,163400,5097143000,33000,33000,33000,33000,0
20231115,163300,5097143000,33000,33000,33000,33000,0
20231115,163200,5097143000,33000,33000,33000,33000,0
20231115,163100,5097143000,33000,33000,33000,33000,0
20231115,163000,5097143000,33000,33000,33000,33000,0
20231115,162900,5097143000,33000,33000,33000,33000,0
20231115,162800,5097143000,33000,33000,33000,33000,0
20231115,162700,5097143000,33000,33000,33000,33000,0
20231115,162600,5097143000,33000,33000,33000,33000,0
20231115,162500,5097143000,33000,33000,33000,33000,0
20231115,162400,5097143000,33000,33000,33000,33000,0
20231115,162300,5097143000,33000,33000,33000,33000,0
20231115,162200,5097143000,33000,33000,33000,33000,0
20231115,162100,5097143000,33000,33000,33000,33000,0
20231115,162000,5097143000,33000,33000,33000,33000,0
20231115,161900,5097143000,33000,33000,33000,33000,0
20231115,161800,5097143000,33000,33000,33000,33000,0
20231115,161700,5097143000,33000,33000,33000,33000,0
20231115,161600,5097143000,33000,33000,33000,33000,0
20231115,161500,5097143000,33000,33000,33000,33000,0
20231115,161400,5097143000,33000,33000,33000,33000,0
20231115,161300,5097143000,33000,33000,33000,33000,0
20231115,161200,5097143000,33000,33000,33000,33000,0
20231115,161100,5097143000,33000,33000,33000,33000,7854
20231115,161000,5097143000,33000,33000,33000,33000,0
20231115,160900,5097143000,33000,33000,33000,33000,0
20231115,160800,5097143000,33000,33000,33000,33000,0
20231115,160700,5097143000,33000,33000,33000,33000,0
20231115,160600,5097143000,33000,33000,33000,33000,0
20231115,160500,5097143000,33000,33000,33000,33000,0
20231115,160400,5097143000,33000,33000,33000,33000,0
20231115,160300,5097143000,33000,33000,33000,33000,0
20231115,160200,5097143000,33000,33000,33000,33000,0
20231115,160100,5097143000,33000,33000,33000,33000,0
20231115,160000,5097143000,33000,33000,33000,33000,0
20231115,155900,5097143000,33000,33000,33000,33000,0
20231115,155800,5097143000,33000,33000,33000,33000,0
20231115,155700,5097143000,33000,33000,33000,33000,0
20231115,155600,5097143000,33000,33000,33000,33000,0
20231115,155500,5097143000,33000,33000,33000,33000,0
20231115,155400,5097143000,33000,33000,33000,33000,0
20231115,155300,5097143000,33000,33000,33000,33000,0
20231115,155200,5097143000,33000,33000,33000,33000,0
20231115,155100,5097143000,33000,33000,33000,33000,0
20231115,155000,5097143000,33000,33000,33000,33000,0
20231115,154900,5097143000,33000,33000,33000,33000,0
20231115,154800,5097143000,33000,33000,33000,33000,0
20231115,154700,5097143000,33000,33000,33000,33000,0
20231115,154600,5097143000,33000,33000,33000,33000,0
20231115,154500,5097143000,33000,33000,33000,33000,0
20231115,154400,5097143000,33000,33000,33000,33000,0
20231115,154300,5097143000,33000,33000,33000,33000,0
20231115,154200,5097143000,33000,33000,33000,33000,0
20231115,154100,5097143000,33000,33000,33000,33000,7854
20231115,154000,5097143000,33000,33000,33000,33000,0
20231115,153900,5097143000,33000,33000,33000,33000,0
20231115,153800,5097143000,33000,33000,33000,33000,0
20231115,153700,5097143000,33000,33000,33000,33000,0
20231115,153600,5097143000,33000,33000,33000,33000,0
20231115,153500,5097143000,33000,33000,33000,33000,0
20231115,153400,5097143000,33000,33000,33000,33000,0
20231115,153300,5097143000,33000,33000,33000,33000,0
20231115,153200,5097143000,33000,33000,33000,33000,0
20231115,153100,5097143000,33000,33000,33000,33000,0
20231115,153000,5097143000,33000,33000,33000,33000,7854
20231115,152900,4837961000,33000,33000,33000,33000,0
20231115,152800,4837961000,33000,33000,33000,33000,0
20231115,152700,4837961000,33000,33000,33000,33000,0
20231115,152600,4837961000,33000,33000,33000,33000,0
20231115,152500,4837961000,33000,33000,33000,33000,0
20231115,152400,4837961000,33000,33000,33000,33000,0
20231115,152300,4837961000,33000,33000,33000,33000,0
20231115,152200,4837961000,33000,33000,33000,33000,0
20231115,152100,4837961000,33000,33000,33000,33000,0
20231115,152000,4837961000,33000,33000,33000,33000,0
20231115,151900,4837961000,33000,33000,33050,33000,785
20231115,151800,4812049550,33050,33000,33050,33000,76
20231115,151700,4809540200,33050,33050,33050,33000,446
20231115,151600,4794820100,33050,33050,33050,33050,73
20231115,151500,4792407450,33000,33000,33050,33000,186
20231115,151400,4786269250,33000,33050,33050,33000,228
20231115,151300,4778742100,33000,33050,33050,33000,73
20231115,151200,4776329650,33000,33050,33050,33000,265
20231115,151100,4767582000,33000,33050,33050,33000,76
20231115,151000,4765071600,33050,33050,33050,33000,853
20231115,150900,4736919800,33000,33000,33050,33000,182
20231115,150800,4730912550,33000,33050,33050,33000,185
20231115,150700,4724804550,33050,33050,33050,33050,1006
20231115,150600,4691556250,33000,33000,33050,33000,1777
20231115,150500,4632915100,33000,33050,33050,33000,126
20231115,150400,4628754150,33000,33050,33050,33000,224
20231115,150300,4621361200,33050,33050,33050,33000,103
20231115,150200,4617960700,33050,33050,33050,33000,135
20231115,150100,4613502950,33050,33050,33050,33000,169
20231115,150000,4607923150,33000,33050,33050,33000,222
20231115,145900,4600594550,33000,33050,33050,33000,192
20231115,145800,4594256650,33000,33000,33050,33000,389
20231115,145700,4581416600,33050,33050,33050,33000,133
20231115,145600,4577025400,33000,33050,33050,33000,124
20231115,145500,4572928550,33050,33050,33050,33000,80
20231115,145400,4570285600,33000,33000,33050,33000,155
20231115,145300,4565168750,33050,33050,33050,33000,74
20231115,145200,4562723100,33050,33000,33050,33000,247
20231115,145100,4554568800,33000,33050,33050,33000,140
20231115,145000,4549946850,33050,33000,33050,33000,130
20231115,144900,4545654650,33000,33050,33050,33000,150
20231115,144800,4540703150,33050,33000,33050,33000,146
20231115,144700,4535883850,33000,33000,33050,33000,303
20231115,144600,4525877200,33000,33000,33050,33000,275
20231115,144500,4516801850,33000,33000,33050,33000,86
20231115,144400,4513963350,33050,33050,33050,33000,358
20231115,144300,4502147950,33000,33050,33050,33000,152
20231115,144200,4497129700,33050,33000,33050,33000,206
20231115,144100,4490331400,33000,33000,33050,33000,758
20231115,144000,4465315600,33050,33050,33050,33050,48
20231115,143900,4463729200,33000,33050,33050,33000,139
20231115,143800,4459140200,33050,33050,33050,33000,150
20231115,143700,4454187250,33000,33050,33050,33000,187
20231115,143600,4448015300,33050,33050,33050,33050,52
20231115,143500,4446296700,33050,33050,33050,33050,28
20231115,143400,4445371300,33050,33050,33050,33000,404
20231115,143300,4432036300,33050,33050,33050,33000,57
20231115,143200,4430154500,33050,33000,33050,32950,7973
20231115,143100,4167042350,32950,33000,33000,32950,55
20231115,143000,4165228800,33000,33000,33000,33000,54
20231115,142900,4163446800,33000,33000,33000,33000,26
20231115,142800,4162588800,32950,33000,33000,32950,106
20231115,142700,4159092300,33000,33000,33000,33000,132
20231115,142600,4154736300,32950,33000,33000,32950,97
20231115,142500,4151537550,33000,33000,33000,33000,52
20231115,142400,4149821550,33000,32950,33000,32950,88
20231115,142300,4146920600,32950,33000,33000,32950,228
20231115,142200,4139405650,32950,33000,33000,32950,45
20231115,142100,4137920700,33000,33000,33000,32950,29
20231115,142000,4136963850,33000,33000,33000,32950,362
20231115,141900,4125027400,33000,33000,33000,32950,1148
20231115,141800,4087198650,33000,33000,33000,33000,32
20231115,141700,4086142650,32950,32950,33000,32950,34
20231115,141600,4085021400,33000,32950,33000,32900,3595
20231115,141500,3966562000,32900,32950,32950,32900,73
20231115,141400,3964158050,32900,32900,32900,32900,0
20231115,141300,3964158050,32900,32900,32950,32900,58
20231115,141200,3962249550,32900,32950,32950,32900,41
20231115,141100,3960899700,32900,32900,32900,32900,27
20231115,141000,3960011400,32900,32950,32950,32900,42
20231115,140900,3958627550,32900,32950,32950,32900,4
20231115,140800,3958495900,32950,32950,32950,32950,72
20231115,140700,3956123500,32950,32950,32950,32950,1171
20231115,140600,3917539050,32950,32950,32950,32950,12
20231115,140500,3917143650,33000,32950,33000,32950,2163
20231115,140400,3845870750,32900,32900,32900,32900,215
20231115,140300,3838797250,32900,32900,32950,32900,98
20231115,140200,3835571000,32900,32900,32900,32900,29
20231115,140100,3834616900,32900,32900,32900,32900,10
20231115,140000,3834287900,32900,32950,32950,32900,2952
20231115,135900,3737022300,33000,33000,33000,32950,72
20231115,135800,3734647800,33000,33000,33000,33000,20
20231115,135700,3733987800,32950,32950,33000,32950,44
20231115,135600,3732537350,32950,32950,32950,32950,58
20231115,135500,3730626250,32950,33000,33000,32950,36
20231115,135400,3729440000,32950,32950,32950,32950,120
20231115,135300,3725486000,32950,32950,32950,32950,0
20231115,135200,3725486000,32950,32950,32950,32950,1
20231115,135100,3725453050,32950,32950,32950,32950,3207
20231115,135000,3619782400,32950,33000,33000,32950,2654
20231115,134900,3532330550,32950,32950,32950,32950,34
20231115,134800,3531210250,33000,32950,33000,32950,24
20231115,134700,3530418650,32950,32950,32950,32950,66
20231115,134600,3528243950,32950,32950,32950,32950,154
20231115,134500,3523169650,32950,32950,32950,32950,74
20231115,134400,3520731350,32950,32950,33000,32950,172
20231115,134300,3515062400,32950,32950,32950,32950,29
20231115,134200,3514106850,33000,32950,33000,32950,150
20231115,134100,3509162700,32950,33000,33000,32950,44
20231115,134000,3507712100,33000,33000,33000,32950,92
20231115,133900,3504679600,32950,33000,33000,32950,77
20231115,133800,3502139950,33000,32950,33000,32950,13
20231115,133700,3501711450,33000,32950,33000,32950,118
20231115,133600,3497822550,32950,33000,33000,32950,81
20231115,133500,3495151200,32950,33000,33000,32950,24
20231115,133400,3494359450,32950,32950,32950,32950,293
20231115,133300,3484705100,33000,32950,33000,32950,71
20231115,133200,3482362350,33000,33000,33000,33000,17
20231115,133100,3481801350,33000,32950,33000,32950,315
20231115,133000,3471421500,32950,32950,33000,32950,95
20231115,132900,3468288700,32950,33000,33000,32950,61
20231115,132800,3466278000,32950,32950,33000,32950,38
20231115,132700,3465024650,33000,32950,33000,32950,33
20231115,132600,3463936550,32950,33000,33000,32950,68
20231115,132500,3461694900,33000,33000,33000,33000,13
20231115,132400,3461265900,33000,32950,33000,32950,80
20231115,132300,3458628400,33000,32950,33000,32950,26
20231115,132200,3457770900,33000,32950,33000,32950,26
20231115,132100,3456913400,32950,32900,32950,32900,2241
20231115,132000,3383073850,32900,32900,32900,32900,38
20231115,131900,3381823650,32900,32950,32950,32900,117
20231115,131800,3377973850,32900,32950,32950,32900,26
20231115,131700,3377118400,32900,32900,32900,32900,49
20231115,131600,3375506300,32900,32900,32900,32900,46
20231115,131500,3373992900,32900,32950,32950,32900,562
20231115,131400,3355476400,32950,32950,32950,32950,217
20231115,131300,3348326250,32950,32950,32950,32950,133
20231115,131200,3343943900,32950,32950,33000,32950,538
20231115,131100,3326216000,32950,32950,32950,32950,40
20231115,131000,3324898000,32950,32950,32950,32950,263
20231115,130900,3316232150,32950,32950,32950,32950,788
20231115,130800,3290267550,32950,32950,32950,32950,29
20231115,130700,3289312000,32950,33000,33000,32950,134
20231115,130600,3284896650,32950,33000,33000,32950,173
20231115,130500,3279189000,33000,33000,33000,32950,512
20231115,130400,3262308800,32950,32950,32950,32950,0
20231115,130300,3262308800,32950,33000,33000,32950,63
20231115,130200,3260231200,33000,33000,33000,33000,28
20231115,130100,3259307200,33000,33000,33000,33000,130
20231115,130000,3255017200,32950,32950,32950,32950,610
20231115,125900,3234917700,32950,32950,33000,32950,137
20231115,125800,3230396800,32950,33000,33000,32950,2085
20231115,125700,3161694300,32950,33000,33000,32950,51
20231115,125600,3160012700,33000,33000,33000,33000,14
20231115,125500,3159550700,33000,33000,33000,32950,48
20231115,125400,3157968200,32950,33000,33000,32950,93
20231115,125300,3154901700,33000,33000,33000,33000,7
20231115,125200,3154670700,32950,33000,33000,32950,44
20231115,125100,3153220100,33000,32950,33000,32950,21
20231115,125000,3152527350,32950,33000,33000,32950,232
20231115,124900,3144882200,33000,33000,33000,32950,79
20231115,124800,3142275250,32950,33000,33000,32950,43
20231115,124700,3140857250,32950,33000,33000,32950,55
20231115,124600,3139044150,33000,33000,33000,33000,139
20231115,124500,3134457150,32950,32950,33000,32950,185
20231115,124400,3128360250,32950,32950,32950,32950,40
20231115,124300,3127042250,32950,32950,33000,32950,61
20231115,124200,3125031600,33000,33000,33000,32950,133
20231115,124100,3120648300,32950,33000,33000,32950,30
20231115,124000,3119658550,33000,33000,33000,33000,7
20231115,123900,3119427550,33000,33000,33000,33000,21
20231115,123800,3118734550,33000,33000,33000,33000,14
20231115,123700,3118272550,33000,33000,33000,32950,337
20231115,123600,3107153300,33000,33000,33000,32950,32
20231115,123500,3106098250,33000,32950,33000,32950,24
20231115,123400,3105306300,32950,32950,33000,32950,143
20231115,123300,3100591300,33000,33000,33000,33000,0
20231115,123200,3100591300,33000,32950,33000,32950,712
20231115,123100,3077112850,33000,33000,33000,32950,34
20231115,123000,3075990950,33000,32950,33000,32950,29
20231115,122900,3075034500,32950,32950,32950,32950,71
20231115,122800,3072695050,32950,33000,33000,32950,217
20231115,122700,3065535900,33000,32950,33000,32950,57
20231115,122600,3063657700,32950,32950,32950,32950,302
20231115,122500,3053706800,32950,32950,32950,32950,27
20231115,122400,3052817150,32950,32950,33000,32950,36
20231115,122300,3051630900,32950,33000,33000,32950,74
20231115,122200,3049189050,33000,33000,33000,33000,2273
20231115,122100,2974180050,33050,33050,33050,33000,135
20231115,122000,2969723700,33050,33000,33050,33000,19
20231115,121900,2969096000,33000,33000,33050,33000,36
20231115,121800,2967907250,33000,33000,33050,33000,67
20231115,121700,2965695450,33000,33050,33050,33000,19
20231115,121600,2965067650,33000,33000,33000,33000,29
20231115,121500,2964110650,33050,33050,33050,33050,15
20231115,121400,2963614900,33050,33050,33050,33000,17
20231115,121300,2963053100,33050,33050,33050,33050,15
20231115,121200,2962557350,33000,33050,33050,33000,43
20231115,121100,2961137600,33000,33000,33000,33000,15
20231115,121000,2960642600,33050,33000,33050,33000,18
20231115,120900,2960047850,33000,33050,33050,33000,19
20231115,120800,2959420050,33000,33050,33050,33000,17
20231115,120700,2958858250,33050,33050,33050,33050,0
20231115,120600,2958858250,33050,33050,33050,33050,62
20231115,120500,2956809150,33050,33050,33050,33000,91
20231115,120400,2953803300,33000,33050,33050,33000,31
20231115,120300,2952779300,33000,33000,33050,33000,45
20231115,120200,2951293500,33000,33000,33000,33000,166
20231115,120100,2945815500,33000,33000,33000,32950,522
20231115,120000,2928606500,33000,33000,33000,32950,365
20231115,115900,2916561600,33000,33000,33000,33000,131
20231115,115800,2912238600,33000,32950,33000,32950,69
20231115,115700,2909964200,32950,33000,33000,32950,305
20231115,115600,2899911250,33000,33000,33000,33000,1
20231115,115500,2899878250,33000,32950,33000,32950,61
20231115,115400,2897865300,33000,33000,33000,33000,16
20231115,115300,2897337300,33000,33000,33000,33000,0
20231115,115200,2897337300,33000,33000,33000,33000,70
20231115,115100,2895027300,33000,33000,33000,33000,52
20231115,115000,2893311300,33000,32950,33000,32950,24
20231115,114900,2892520250,32950,33000,33000,32950,44
20231115,114800,2891069050,32950,33000,33000,32950,420
20231115,114700,2877229550,33000,33000,33000,33000,7
20231115,114600,2876998550,33000,33000,33000,33000,320
20231115,114500,2866438550,32950,33000,33000,32950,477
20231115,114400,2850720600,32950,32950,33000,32950,121
20231115,114300,2846729200,33000,33000,33000,33000,55
20231115,114200,2844914200,33000,33050,33050,32950,252
20231115,114100,2836598150,33000,33050,33050,33000,69
20231115,114000,2834320400,33050,33050,33050,33050,3
20231115,113900,2834221250,33050,33050,33050,33050,21
20231115,113800,2833527200,33000,33000,33050,33000,41
20231115,113700,2832174000,33050,33000,33050,33000,50
20231115,113600,2830523750,33050,33000,33050,33000,206
20231115,113500,2823725600,33050,33050,33050,33050,5
20231115,113400,2823560350,33000,33050,33050,33000,170
20231115,113300,2817950100,33000,33050,33050,33000,36
20231115,113200,2816760400,33000,33050,33050,33000,136
20231115,113100,2812272150,33050,33050,33050,33000,79
20231115,113000,2809664550,33050,33000,33050,33000,34
20231115,112900,2808542300,33000,33000,33000,32950,215
20231115,112800,2801449800,33000,33000,33000,33000,14
20231115,112700,2800987800,33000,32950,33000,32950,46
20231115,112600,2799471850,33000,33000,33000,33000,5
20231115,112500,2799306850,33000,33000,33000,33000,95
20231115,112400,2796171850,33000,32950,33000,32950,137
20231115,112300,2791651400,32950,33000,33000,32950,81
20231115,112200,2788980050,33000,33000,33000,33000,199
20231115,112100,2782413050,33000,33000,33050,33000,628
20231115,112000,2761687000,33000,33000,33000,33000,0
20231115,111900,2761687000,33000,33000,33000,33000,1
20231115,111800,2761654000,33050,33000,33050,33000,700
20231115,111700,2738553400,33000,33000,33000,33000,415
20231115,111600,2724858400,33000,33000,33050,33000,7554
20231115,111500,2475562950,33000,32950,33000,32950,83
20231115,111400,2472824000,32950,32950,32950,32950,28
20231115,111300,2471901400,32950,32950,32950,32950,104
20231115,111200,2468474600,32950,32950,32950,32950,53
20231115,111100,2466728250,32950,32950,32950,32950,6
20231115,111000,2466530550,32950,32950,32950,32950,48
20231115,110900,2464948950,32950,33000,33000,32950,17
20231115,110800,2464388450,32950,32950,32950,32950,5
20231115,110700,2464223700,32950,32950,32950,32950,49
20231115,110600,2462609150,33000,33000,33000,32950,16
20231115,110500,2462081300,33000,33000,33000,33000,0
20231115,110400,2462081300,33000,32950,33000,32950,95
20231115,110300,2458949750,32950,32950,32950,32950,5
20231115,110200,2458785000,32950,32950,32950,32950,141
20231115,110100,2454139050,32950,33000,33000,32950,35
20231115,110000,2452985750,32950,33000,33000,32950,301
20231115,105900,2443067300,32950,33000,33000,32950,94
20231115,105800,2439969950,33000,33000,33000,33000,1
20231115,105700,2439936950,33000,33000,33000,33000,3
20231115,105600,2439837950,32950,32950,33000,32900,106
20231115,105500,2436345550,32900,32900,33000,32900,20
20231115,105400,2435687450,33000,33000,33000,33000,19
20231115,105300,2435060450,32950,32950,33000,32950,676
20231115,105200,2412786200,32950,32950,33000,32950,691
20231115,105100,2390017700,33000,33000,33000,32950,1566
20231115,105000,2338417850,33000,33000,33000,33000,11
20231115,104900,2338054850,33000,33000,33000,33000,2
20231115,104800,2337988850,32950,32950,33000,32950,159
20231115,104700,2332749700,32950,32950,33000,32950,55
20231115,104600,2330937350,32950,33000,33000,32950,3
20231115,104500,2330838400,32950,33000,33000,32950,54
20231115,104400,2329058450,32950,33000,33000,32950,299
20231115,104300,2319206350,32950,33000,33000,32950,58
20231115,104200,2317293700,33000,33000,33000,33000,15
20231115,104100,2316798700,32950,33000,33000,32950,30
20231115,104000,2315810150,32950,33000,33000,32950,81
20231115,103900,2313141050,33000,33000,33000,33000,1
20231115,103800,2313108050,32950,33000,33000,32950,3
20231115,103700,2313009100,33000,33000,33000,33000,44
20231115,103600,2311557100,32950,33000,33000,32950,92
20231115,103500,2308523300,33000,33000,33000,33000,2
20231115,103400,2308457300,32950,33000,33000,32950,3
20231115,103300,2308358350,32950,33000,33000,32950,31
20231115,103200,2307336800,32950,33000,33000,32950,8
20231115,103100,2307073150,33000,33000,33000,32950,4
20231115,103000,2306941250,33000,33000,33000,33000,11
20231115,102900,2306578250,33000,32950,33000,32950,551
20231115,102800,2288422700,33000,32950,33000,32950,4
20231115,102700,2288290750,33000,33000,33000,33000,11
20231115,102600,2287927750,32950,33000,33000,32950,43
20231115,102500,2286508800,33000,33000,33000,33000,3
20231115,102400,2286409800,32950,33000,33000,32950,334
20231115,102300,2275404200,33000,33000,33000,33000,2
20231115,102200,2275338200,33000,33000,33000,33000,2
20231115,102100,2275272200,33000,32950,33000,32950,80
20231115,102000,2272633150,32950,33000,33000,32950,30
20231115,101900,2271644500,32950,33000,33000,32950,32
20231115,101800,2270590050,33000,33000,33000,33000,2
20231115,101700,2270524050,32950,33000,33000,32950,29
20231115,101600,2269568400,32950,32950,33000,32950,56
20231115,101500,2267721050,32950,33000,33000,32950,83
20231115,101400,2264986050,33000,33000,33000,33000,33
20231115,101300,2263897050,32950,32950,32950,32950,1
20231115,101200,2263864100,33000,33000,33000,33000,7
20231115,101100,2263633100,32950,32950,32950,32950,652
20231115,101000,2242149700,32950,32950,32950,32950,11
20231115,100900,2241787250,33000,33000,33000,33000,2
20231115,100800,2241721250,32950,32950,32950,32950,82
20231115,100700,2239019350,32950,32900,32950,32900,1400
20231115,100600,2192939350,32950,32950,32950,32950,43
20231115,100500,2191522500,32950,32950,32950,32900,155
20231115,100400,2186415600,32950,32950,32950,32950,73
20231115,100300,2184010250,32950,32950,32950,32950,0
20231115,100200,2184010250,32950,32950,32950,32950,0
20231115,100100,2184010250,32950,32950,32950,32900,106
20231115,100000,2180517600,32950,32950,32950,32900,122
20231115,095900,2176497750,32950,32900,32950,32900,74
20231115,095800,2174061100,32900,32950,32950,32900,153
20231115,095700,2169020900,32950,32950,32950,32950,183
20231115,095600,2162991050,32950,32950,32950,32950,0
20231115,095500,2162991050,32950,32950,32950,32950,271
20231115,095400,2154061600,32950,32900,32950,32900,484
20231115,095300,2138114600,32900,33000,33000,32900,2729
20231115,095200,2048191200,32950,32950,33000,32950,69
20231115,095100,2045917150,32950,32950,32950,32950,19
20231115,095000,2045291100,32950,32950,32950,32950,98
20231115,094900,2042062000,32950,32950,32950,32950,27
20231115,094800,2041172350,33000,33000,33000,33000,41
20231115,094700,2039819350,33000,33000,33000,33000,51
20231115,094600,2038136350,32950,32950,33000,32950,249
20231115,094500,2029925800,33000,32950,33000,32950,119
20231115,094400,2026002700,32950,32950,33000,32950,558
20231115,094300,2007616350,32950,32950,33000,32950,137
20231115,094200,2003096800,32950,32950,33000,32950,150
20231115,094100,1998152250,32950,33000,33000,32950,41
20231115,094000,1996801200,33000,32950,33000,32950,131
20231115,093900,1992478650,32950,33000,33000,32950,31
20231115,093800,1991457100,32950,32950,33000,32950,44
20231115,093700,1990007050,32950,33000,33000,32950,248
20231115,093600,1981835050,32950,32950,33000,32950,123
20231115,093500,1977777700,32950,32950,32950,32950,245
20231115,093400,1969704950,32950,32950,33000,32950,77
20231115,093300,1967167700,32950,33000,33000,32950,15
20231115,093200,1966672800,33000,33000,33000,33000,61
20231115,093100,1964659800,33000,32950,33000,32950,672
20231115,093000,1942516000,32950,33000,33000,32950,157
20231115,092900,1937335050,33000,33000,33000,33000,24
20231115,092800,1936543050,33000,33000,33000,33000,205
20231115,092700,1929778050,33000,33050,33050,33000,730
20231115,092600,1905688000,33000,33000,33050,33000,4120
20231115,092500,1769721850,33000,32950,33000,32950,49
20231115,092400,1768105450,32950,32950,32950,32950,76
20231115,092300,1765601250,32950,33000,33000,32950,841
20231115,092200,1737886200,32950,32950,33000,32950,303
20231115,092100,1727896350,33000,32950,33000,32950,44
20231115,092000,1726446450,32950,32950,32950,32950,271
20231115,091900,1717517000,33000,33000,33000,33000,867
20231115,091800,1688906000,33000,33050,33050,33000,1316
20231115,091700,1645412700,33050,33050,33100,33050,175
20231115,091600,1639626900,33050,33050,33100,33000,1888
20231115,091500,1577232050,33050,33050,33050,33050,15
20231115,091400,1576736300,33000,33000,33000,33000,61
20231115,091300,1574723300,33000,33000,33000,33000,111
20231115,091200,1571060300,33100,33050,33100,33050,1976
20231115,091100,1505752200,33050,33050,33100,33050,134
20231115,091000,1501323000,33050,33100,33100,33050,82
20231115,090900,1498612700,33100,33050,33100,33050,79
20231115,090800,1495998250,33050,33050,33050,33050,432
20231115,090700,1481720650,33050,33050,33100,33050,450
20231115,090600,1466847800,33100,33100,33100,33000,2581
20231115,090500,1381554450,33050,33050,33100,33050,217
20231115,090400,1374382550,33100,33150,33150,33050,881
20231115,090300,1345201300,33150,33100,33200,33100,1594
20231115,090200,1292404200,33100,33250,33250,33100,3205
20231115,090100,1186017150,33250,33150,33300,33150,4176
20231115,090000,1047367000,33200,32950,33200,32900,31692