KissMeData/039130/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192100,2997326800,51700,51700,51700,51700,1320
20231117,192000,2997326800,51700,51700,51700,51700,0
20231117,191900,2997326800,51700,51700,51700,51700,0
20231117,191800,2997326800,51700,51700,51700,51700,0
20231117,191700,2997326800,51700,51700,51700,51700,0
20231117,191600,2997326800,51700,51700,51700,51700,0
20231117,191500,2997326800,51700,51700,51700,51700,0
20231117,191400,2997326800,51700,51700,51700,51700,0
20231117,191300,2997326800,51700,51700,51700,51700,0
20231117,191200,2997326800,51700,51700,51700,51700,0
20231117,191100,2997326800,51700,51700,51700,51700,0
20231117,191000,2997326800,51700,51700,51700,51700,0
20231117,190900,2997326800,51700,51700,51700,51700,0
20231117,190800,2997326800,51700,51700,51700,51700,0
20231117,190700,2997326800,51700,51700,51700,51700,0
20231117,190600,2997326800,51700,51700,51700,51700,0
20231117,190500,2997326800,51700,51700,51700,51700,0
20231117,190400,2997326800,51700,51700,51700,51700,0
20231117,190300,2997326800,51700,51700,51700,51700,0
20231117,190200,2997326800,51700,51700,51700,51700,0
20231117,190100,2997326800,51700,51700,51700,51700,0
20231117,190000,2997326800,51700,51700,51700,51700,0
20231117,185900,2997326800,51700,51700,51700,51700,0
20231117,185800,2997326800,51700,51700,51700,51700,0
20231117,185700,2997326800,51700,51700,51700,51700,0
20231117,185600,2997326800,51700,51700,51700,51700,0
20231117,185500,2997326800,51700,51700,51700,51700,0
20231117,185400,2997326800,51700,51700,51700,51700,0
20231117,185300,2997326800,51700,51700,51700,51700,0
20231117,185200,2997326800,51700,51700,51700,51700,0
20231117,185100,2997326800,51700,51700,51700,51700,1320
20231117,185000,2997326800,51700,51700,51700,51700,0
20231117,184900,2997326800,51700,51700,51700,51700,0
20231117,184800,2997326800,51700,51700,51700,51700,0
20231117,184700,2997326800,51700,51700,51700,51700,0
20231117,184600,2997326800,51700,51700,51700,51700,0
20231117,184500,2997326800,51700,51700,51700,51700,0
20231117,184400,2997326800,51700,51700,51700,51700,0
20231117,184300,2997326800,51700,51700,51700,51700,0
20231117,184200,2997326800,51700,51700,51700,51700,0
20231117,184100,2997326800,51700,51700,51700,51700,0
20231117,184000,2997326800,51700,51700,51700,51700,0
20231117,183900,2997326800,51700,51700,51700,51700,0
20231117,183800,2997326800,51700,51700,51700,51700,0
20231117,183700,2997326800,51700,51700,51700,51700,0
20231117,183600,2997326800,51700,51700,51700,51700,0
20231117,183500,2997326800,51700,51700,51700,51700,0
20231117,183400,2997326800,51700,51700,51700,51700,0
20231117,183300,2997326800,51700,51700,51700,51700,0
20231117,183200,2997326800,51700,51700,51700,51700,0
20231117,183100,2997326800,51700,51700,51700,51700,0
20231117,183000,2997326800,51700,51700,51700,51700,0
20231117,182900,2997326800,51700,51700,51700,51700,0
20231117,182800,2997326800,51700,51700,51700,51700,0
20231117,182700,2997326800,51700,51700,51700,51700,0
20231117,182600,2997326800,51700,51700,51700,51700,0
20231117,182500,2997326800,51700,51700,51700,51700,0
20231117,182400,2997326800,51700,51700,51700,51700,0
20231117,182300,2997326800,51700,51700,51700,51700,0
20231117,182200,2997326800,51700,51700,51700,51700,0
20231117,182100,2997326800,51700,51700,51700,51700,1320
20231117,182000,2997326800,51700,51700,51700,51700,0
20231117,181900,2997326800,51700,51700,51700,51700,0
20231117,181800,2997326800,51700,51700,51700,51700,0
20231117,181700,2997326800,51700,51700,51700,51700,0
20231117,181600,2997326800,51700,51700,51700,51700,0
20231117,181500,2997326800,51700,51700,51700,51700,0
20231117,181400,2997326800,51700,51700,51700,51700,0
20231117,181300,2997326800,51700,51700,51700,51700,0
20231117,181200,2997326800,51700,51700,51700,51700,0
20231117,181100,2997326800,51700,51700,51700,51700,0
20231117,181000,2997326800,51700,51700,51700,51700,0
20231117,180900,2997326800,51700,51700,51700,51700,0
20231117,180800,2997326800,51700,51700,51700,51700,0
20231117,180700,2997326800,51700,51700,51700,51700,0
20231117,180600,2997326800,51700,51700,51700,51700,0
20231117,180500,2997326800,51700,51700,51700,51700,0
20231117,180400,2997326800,51700,51700,51700,51700,0
20231117,180300,2997326800,51700,51700,51700,51700,0
20231117,180200,2997326800,51700,51700,51700,51700,0
20231117,180100,2997326800,51700,51700,51700,51700,0
20231117,180000,2997326800,51700,51700,51700,51700,0
20231117,175900,2997326800,51700,51700,51700,51700,0
20231117,175800,2997326800,51700,51700,51700,51700,0
20231117,175700,2997326800,51700,51700,51700,51700,0
20231117,175600,2997326800,51700,51700,51700,51700,0
20231117,175500,2997326800,51700,51700,51700,51700,0
20231117,175400,2997326800,51700,51700,51700,51700,0
20231117,175300,2997326800,51700,51700,51700,51700,0
20231117,175200,2997326800,51700,51700,51700,51700,0
20231117,175100,2997326800,51700,51700,51700,51700,1320
20231117,175000,2997326800,51700,51700,51700,51700,0
20231117,174900,2997326800,51700,51700,51700,51700,0
20231117,174800,2997326800,51700,51700,51700,51700,0
20231117,174700,2997326800,51700,51700,51700,51700,0
20231117,174600,2997326800,51700,51700,51700,51700,0
20231117,174500,2997326800,51700,51700,51700,51700,0
20231117,174400,2997326800,51700,51700,51700,51700,0
20231117,174300,2997326800,51700,51700,51700,51700,0
20231117,174200,2997326800,51700,51700,51700,51700,0
20231117,174100,2997326800,51700,51700,51700,51700,0
20231117,174000,2997326800,51700,51700,51700,51700,0
20231117,173900,2997326800,51700,51700,51700,51700,0
20231117,173800,2997326800,51700,51700,51700,51700,0
20231117,173700,2997326800,51700,51700,51700,51700,0
20231117,173600,2997326800,51700,51700,51700,51700,0
20231117,173500,2997326800,51700,51700,51700,51700,0
20231117,173400,2997326800,51700,51700,51700,51700,0
20231117,173300,2997326800,51700,51700,51700,51700,0
20231117,173200,2997326800,51700,51700,51700,51700,0
20231117,173100,2997326800,51700,51700,51700,51700,0
20231117,173000,2997326800,51700,51700,51700,51700,0
20231117,172900,2997326800,51700,51700,51700,51700,0
20231117,172800,2997326800,51700,51700,51700,51700,0
20231117,172700,2997326800,51700,51700,51700,51700,0
20231117,172600,2997326800,51700,51700,51700,51700,0
20231117,172500,2997326800,51700,51700,51700,51700,0
20231117,172400,2997326800,51700,51700,51700,51700,0
20231117,172300,2997326800,51700,51700,51700,51700,0
20231117,172200,2997326800,51700,51700,51700,51700,0
20231117,172100,2997326800,51700,51700,51700,51700,1320
20231117,172000,2997326800,51700,51700,51700,51700,0
20231117,171900,2997326800,51700,51700,51700,51700,0
20231117,171800,2997326800,51700,51700,51700,51700,0
20231117,171700,2997326800,51700,51700,51700,51700,0
20231117,171600,2997326800,51700,51700,51700,51700,0
20231117,171500,2997326800,51700,51700,51700,51700,0
20231117,171400,2997326800,51700,51700,51700,51700,0
20231117,171300,2997326800,51700,51700,51700,51700,0
20231117,171200,2997326800,51700,51700,51700,51700,0
20231117,171100,2997326800,51700,51700,51700,51700,0
20231117,171000,2997326800,51700,51700,51700,51700,0
20231117,170900,2997326800,51700,51700,51700,51700,0
20231117,170800,2997326800,51700,51700,51700,51700,0
20231117,170700,2997326800,51700,51700,51700,51700,0
20231117,170600,2997326800,51700,51700,51700,51700,0
20231117,170500,2997326800,51700,51700,51700,51700,0
20231117,170400,2997326800,51700,51700,51700,51700,0
20231117,170300,2997326800,51700,51700,51700,51700,0
20231117,170200,2997326800,51700,51700,51700,51700,0
20231117,170100,2997326800,51700,51700,51700,51700,0
20231117,170000,2997326800,51700,51700,51700,51700,0
20231117,165900,2997326800,51700,51700,51700,51700,0
20231117,165800,2997326800,51700,51700,51700,51700,0
20231117,165700,2997326800,51700,51700,51700,51700,0
20231117,165600,2997326800,51700,51700,51700,51700,0
20231117,165500,2997326800,51700,51700,51700,51700,0
20231117,165400,2997326800,51700,51700,51700,51700,0
20231117,165300,2997326800,51700,51700,51700,51700,0
20231117,165200,2997326800,51700,51700,51700,51700,0
20231117,165100,2997326800,51700,51700,51700,51700,1320
20231117,165000,2997326800,51700,51700,51700,51700,0
20231117,164900,2997326800,51700,51700,51700,51700,0
20231117,164800,2997326800,51700,51700,51700,51700,0
20231117,164700,2997326800,51700,51700,51700,51700,0
20231117,164600,2997326800,51700,51700,51700,51700,0
20231117,164500,2997326800,51700,51700,51700,51700,0
20231117,164400,2997326800,51700,51700,51700,51700,0
20231117,164300,2997326800,51700,51700,51700,51700,0
20231117,164200,2997326800,51700,51700,51700,51700,0
20231117,164100,2997326800,51700,51700,51700,51700,0
20231117,164000,2997326800,51700,51700,51700,51700,0
20231117,163900,2997326800,51700,51700,51700,51700,0
20231117,163800,2997326800,51700,51700,51700,51700,0
20231117,163700,2997326800,51700,51700,51700,51700,0
20231117,163600,2997326800,51700,51700,51700,51700,0
20231117,163500,2997326800,51700,51700,51700,51700,0
20231117,163400,2997326800,51700,51700,51700,51700,0
20231117,163300,2997326800,51700,51700,51700,51700,0
20231117,163200,2997326800,51700,51700,51700,51700,0
20231117,163100,2997326800,51700,51700,51700,51700,0
20231117,163000,2997326800,51700,51700,51700,51700,0
20231117,162900,2997326800,51700,51700,51700,51700,0
20231117,162800,2997326800,51700,51700,51700,51700,0
20231117,162700,2997326800,51700,51700,51700,51700,0
20231117,162600,2997326800,51700,51700,51700,51700,0
20231117,162500,2997326800,51700,51700,51700,51700,0
20231117,162400,2997326800,51700,51700,51700,51700,0
20231117,162300,2997326800,51700,51700,51700,51700,0
20231117,162200,2997326800,51700,51700,51700,51700,0
20231117,162100,2997326800,51700,51700,51700,51700,1320
20231117,162000,2997326800,51700,51700,51700,51700,0
20231117,161900,2997326800,51700,51700,51700,51700,0
20231117,161800,2997326800,51700,51700,51700,51700,0
20231117,161700,2997326800,51700,51700,51700,51700,0
20231117,161600,2997326800,51700,51700,51700,51700,0
20231117,161500,2997326800,51700,51700,51700,51700,0
20231117,161400,2997326800,51700,51700,51700,51700,0
20231117,161300,2997326800,51700,51700,51700,51700,0
20231117,161200,2997326800,51700,51700,51700,51700,0
20231117,161100,2997326800,51700,51700,51700,51700,0
20231117,161000,2997326800,51700,51700,51700,51700,0
20231117,160900,2997326800,51700,51700,51700,51700,0
20231117,160800,2997326800,51700,51700,51700,51700,0
20231117,160700,2997326800,51700,51700,51700,51700,0
20231117,160600,2997326800,51700,51700,51700,51700,0
20231117,160500,2997326800,51700,51700,51700,51700,0
20231117,160400,2997326800,51700,51700,51700,51700,0
20231117,160300,2997326800,51700,51700,51700,51700,0
20231117,160200,2997326800,51700,51700,51700,51700,0
20231117,160100,2997326800,51700,51700,51700,51700,0
20231117,160000,2997326800,51700,51700,51700,51700,0
20231117,155900,2997326800,51700,51700,51700,51700,0
20231117,155800,2997326800,51700,51700,51700,51700,0
20231117,155700,2997326800,51700,51700,51700,51700,0
20231117,155600,2997326800,51700,51700,51700,51700,0
20231117,155500,2997326800,51700,51700,51700,51700,0
20231117,155400,2997326800,51700,51700,51700,51700,0
20231117,155300,2997326800,51700,51700,51700,51700,0
20231117,155200,2997326800,51700,51700,51700,51700,0
20231117,155100,2997326800,51700,51700,51700,51700,1320
20231117,155000,2997326800,51700,51700,51700,51700,0
20231117,154900,2997326800,51700,51700,51700,51700,0
20231117,154800,2997326800,51700,51700,51700,51700,0
20231117,154700,2997326800,51700,51700,51700,51700,0
20231117,154600,2997326800,51700,51700,51700,51700,0
20231117,154500,2997326800,51700,51700,51700,51700,0
20231117,154400,2997326800,51700,51700,51700,51700,0
20231117,154300,2997326800,51700,51700,51700,51700,0
20231117,154200,2997326800,51700,51700,51700,51700,0
20231117,154100,2997326800,51700,51700,51700,51700,0
20231117,154000,2997326800,51700,51700,51700,51700,0
20231117,153900,2997326800,51700,51700,51700,51700,0
20231117,153800,2997326800,51700,51700,51700,51700,0
20231117,153700,2997326800,51700,51700,51700,51700,0
20231117,153600,2997326800,51700,51700,51700,51700,0
20231117,153500,2997326800,51700,51700,51700,51700,0
20231117,153400,2997326800,51700,51700,51700,51700,0
20231117,153300,2997326800,51700,51700,51700,51700,0
20231117,153200,2997326800,51700,51700,51700,51700,0
20231117,153100,2997326800,51700,51700,51700,51700,0
20231117,153000,2997326800,51700,51700,51700,51700,1320
20231117,152900,2929082800,51600,51600,51600,51600,0
20231117,152800,2929082800,51600,51600,51600,51600,0
20231117,152700,2929082800,51600,51600,51600,51600,0
20231117,152600,2929082800,51600,51600,51600,51600,0
20231117,152500,2929082800,51600,51600,51600,51600,0
20231117,152400,2929082800,51600,51600,51600,51600,0
20231117,152300,2929082800,51600,51600,51600,51600,0
20231117,152200,2929082800,51600,51600,51600,51600,0
20231117,152100,2929082800,51600,51600,51600,51600,0
20231117,152000,2929082800,51600,51600,51600,51600,0
20231117,151900,2929082800,51600,51500,51600,51500,122
20231117,151800,2922799500,51500,51400,51500,51400,64
20231117,151700,2919509200,51400,51300,51500,51300,62
20231117,151600,2916325200,51500,51500,51600,51400,552
20231117,151500,2887935000,51500,51500,51500,51500,30
20231117,151400,2886390000,51600,51800,51800,51500,559
20231117,151300,2857445800,51600,51600,51700,51400,943
20231117,151200,2808729600,51600,51500,51600,51400,552
20231117,151100,2780269700,51500,51500,51500,51400,175
20231117,151000,2771259200,51400,51400,51400,51400,49
20231117,150900,2768740600,51400,51600,51600,51400,27
20231117,150800,2767352600,51500,51500,51600,51400,550
20231117,150700,2739021600,51500,51500,51500,51400,282
20231117,150600,2724511200,51400,51500,51500,51400,60
20231117,150500,2721426500,51500,51500,51500,51400,48
20231117,150400,2718957800,51500,51500,51500,51400,170
20231117,150300,2710205800,51400,51500,51500,51400,41
20231117,150200,2708097800,51500,51400,51500,51400,50
20231117,150100,2705527500,51600,51500,51600,51500,2
20231117,150000,2705424400,51600,51700,51700,51400,94
20231117,145900,2700586400,51600,51500,51600,51500,143
20231117,145800,2693212700,51400,51500,51500,51400,90
20231117,145700,2688578700,51600,51500,51600,51400,221
20231117,145600,2677182200,51400,51500,51500,51400,71
20231117,145500,2673530300,51400,51400,51500,51400,103
20231117,145400,2668233700,51400,51400,51500,51400,91
20231117,145300,2663553600,51500,51500,51500,51400,79
20231117,145200,2659491100,51400,51400,51500,51400,68
20231117,145100,2655992500,51400,51500,51500,51400,82
20231117,145000,2651775800,51400,51400,51500,51400,107
20231117,144900,2646273000,51500,51500,51500,51400,217
20231117,144800,2635116900,51400,51400,51400,51400,52
20231117,144700,2632444100,51500,51500,51500,51500,82
20231117,144600,2628221100,51600,51600,51600,51600,59
20231117,144500,2625176700,51500,51500,51600,51400,90
20231117,144400,2620542500,51600,51500,51600,51400,79
20231117,144300,2616476200,51400,51500,51500,51400,233
20231117,144200,2604482400,51400,51400,51500,51400,129
20231117,144100,2597849700,51300,51400,51500,51300,46
20231117,144000,2595486900,51400,51300,51400,51300,149
20231117,143900,2587828900,51300,51300,51300,51200,199
20231117,143800,2577626800,51300,51300,51400,51300,85
20231117,143700,2573264600,51300,51400,51400,51200,119
20231117,143600,2567160600,51300,51300,51300,51200,120
20231117,143500,2561007900,51300,51200,51300,51200,64
20231117,143400,2557730000,51200,51300,51300,51200,107
20231117,143300,2552249000,51400,51300,51400,51300,53
20231117,143200,2549527300,51200,51200,51200,51200,76
20231117,143100,2545636100,51200,51200,51200,51100,59
20231117,143000,2542616200,51100,51300,51300,51100,256
20231117,142900,2529531400,51300,51300,51300,51200,122
20231117,142800,2523283400,51200,51200,51200,51200,42
20231117,142700,2521133000,51300,51300,51300,51200,218
20231117,142600,2509954600,51200,51400,51400,51200,134
20231117,142500,2503088500,51400,51400,51400,51300,53
20231117,142400,2500364700,51300,51400,51500,51300,287
20231117,142300,2485595800,51400,51200,51500,51200,440
20231117,142200,2462994100,51200,51200,51200,51200,51
20231117,142100,2460382900,51200,51300,51400,51200,112
20231117,142000,2454643000,51300,51200,51300,51200,48
20231117,141900,2452181600,51200,51200,51200,51200,56
20231117,141800,2449314400,51200,51300,51300,51200,215
20231117,141700,2438300200,51300,51300,51400,51200,139
20231117,141600,2431172700,51300,51300,51300,51300,59
20231117,141500,2428146000,51200,51300,51300,51200,39
20231117,141400,2426147000,51300,51300,51300,51300,104
20231117,141300,2420811800,51400,51400,51400,51300,39
20231117,141200,2418810500,51300,51300,51400,51300,70
20231117,141100,2415217600,51300,51300,51300,51300,102
20231117,141000,2409985000,51300,51300,51400,51300,62
20231117,140900,2406801300,51300,51500,51500,51300,63
20231117,140800,2403565200,51400,51300,51400,51300,94
20231117,140700,2398739700,51300,51400,51400,51300,59
20231117,140600,2395709700,51400,51400,51400,51400,80
20231117,140500,2391597700,51300,51400,51500,51300,37
20231117,140400,2389696200,51500,51400,51500,51400,95
20231117,140300,2384808600,51500,51300,51500,51300,191
20231117,140200,2375001700,51300,51300,51300,51300,48
20231117,140100,2372539300,51300,51400,51500,51300,155
20231117,140000,2364575200,51500,51400,51500,51300,111
20231117,135900,2358872300,51300,51400,51400,51300,34
20231117,135800,2357128000,51300,51400,51400,51300,73
20231117,135700,2353377100,51400,51400,51500,51400,29
20231117,135600,2351886000,51300,51400,51500,51300,102
20231117,135500,2346648900,51400,51300,51400,51300,110
20231117,135400,2341000500,51400,51500,51500,51300,171
20231117,135300,2332211400,51400,51500,51500,51400,81
20231117,135200,2328047500,51400,51600,51600,51400,45
20231117,135100,2325729600,51400,51400,51500,51400,207
20231117,135000,2315073900,51400,51400,51500,51400,74
20231117,134900,2311269500,51400,51300,51500,51300,32
20231117,134800,2309625100,51400,51400,51400,51300,291
20231117,134700,2294676300,51400,51200,51400,51200,157
20231117,134600,2286614000,51300,51300,51300,51300,42
20231117,134500,2284459400,51200,51300,51400,51200,87
20231117,134400,2279996600,51300,51300,51400,51200,60
20231117,134300,2276919500,51300,51200,51400,51200,150
20231117,134200,2269229000,51200,51300,51300,51200,86
20231117,134100,2264817600,51400,51400,51400,51300,22
20231117,134000,2263688400,51300,51200,51300,51200,61
20231117,133900,2260562400,51200,51300,51500,51200,92
20231117,133800,2255835000,51300,51300,51300,51300,73
20231117,133700,2252090100,51300,51400,51400,51200,71
20231117,133600,2248450500,51400,51300,51400,51200,32
20231117,133500,2246808200,51300,51300,51400,51300,95
20231117,133400,2241934000,51200,51200,51300,51200,106
20231117,133300,2236503600,51300,51300,51300,51200,12
20231117,133200,2235889000,51200,51300,51300,51200,63
20231117,133100,2232658700,51500,51300,51500,51300,98
20231117,133000,2227621800,51200,51200,51200,51200,56
20231117,132900,2224754600,51200,51200,51300,51200,106
20231117,132800,2219327200,51200,51300,51300,51200,34
20231117,132700,2217586000,51300,51400,51400,51300,62
20231117,132600,2214401900,51400,51200,51400,51200,23
20231117,132500,2213220200,51300,51300,51400,51300,144
20231117,132400,2205829700,51400,51300,51400,51300,59
20231117,132300,2202802500,51400,51300,51400,51300,12
20231117,132200,2202186800,51300,51200,51300,51200,108
20231117,132100,2196655200,51300,51200,51300,51200,71
20231117,132000,2193016200,51200,51200,51200,51200,82
20231117,131900,2188817800,51200,51200,51200,51200,75
20231117,131800,2184977800,51200,51300,51400,51200,143
20231117,131700,2177642000,51300,51200,51300,51200,79
20231117,131600,2173594900,51200,51200,51200,51200,82
20231117,131500,2169396500,51200,51300,51300,51200,45
20231117,131400,2167092400,51300,51400,51400,51200,77
20231117,131300,2163143700,51400,51300,51400,51300,69
20231117,131200,2159599700,51200,51200,51200,51200,107
20231117,131100,2154121300,51200,51200,51300,51200,47
20231117,131000,2151713800,51200,51300,51300,51200,98
20231117,130900,2146686500,51200,51200,51200,51200,78
20231117,130800,2142692900,51200,51200,51200,51200,76
20231117,130700,2138801700,51300,51200,51300,51200,52
20231117,130600,2136138800,51200,51200,51200,51200,90
20231117,130500,2131530800,51200,51200,51200,51200,30
20231117,130400,2129994800,51200,51200,51300,51200,71
20231117,130300,2126359100,51200,51200,51200,51200,68
20231117,130200,2122877500,51200,51200,51300,51200,99
20231117,130100,2117805000,51300,51200,51300,51200,102
20231117,130000,2112580000,51200,51200,51300,51200,37
20231117,125900,2110684400,51200,51200,51200,51200,85
20231117,125800,2106332400,51200,51300,51400,51200,130
20231117,125700,2099667500,51300,51300,51300,51300,22
20231117,125600,2098538900,51200,51300,51300,51200,64
20231117,125500,2095259000,51300,51400,51400,51300,88
20231117,125400,2090741800,51300,51300,51400,51300,38
20231117,125300,2088791800,51300,51200,51300,51200,118
20231117,125200,2082742400,51200,51300,51300,51200,17
20231117,125100,2081871900,51200,51300,51400,51200,95
20231117,125000,2077002300,51300,51300,51400,51300,51
20231117,124900,2074384800,51300,51300,51500,51300,91
20231117,124800,2069710800,51400,51300,51400,51300,71
20231117,124700,2066062400,51300,51300,51400,51300,23
20231117,124600,2064882100,51300,51400,51400,51300,92
20231117,124500,2060156600,51400,51400,51500,51400,109
20231117,124400,2054552100,51500,51400,51500,51400,17
20231117,124300,2053677700,51400,51400,51400,51400,63
20231117,124200,2050439500,51500,51400,51500,51400,66
20231117,124100,2047046500,51400,51400,51400,51400,23
20231117,124000,2045864300,51300,51400,51400,51300,332
20231117,123900,2028807300,51300,51300,51300,51300,41
20231117,123800,2026704000,51300,51400,51400,51300,497
20231117,123700,2001164800,51400,51300,51400,51300,54
20231117,123600,1998394500,51300,51200,51300,51200,94
20231117,123500,1993579000,51200,51300,51300,51200,79
20231117,123400,1989533700,51200,51200,51200,51200,25
20231117,123300,1988253700,51200,51300,51300,51200,211
20231117,123200,1977434900,51300,51300,51400,51200,343
20231117,123100,1959841400,51200,51200,51300,51200,331
20231117,123000,1942893700,51200,51200,51200,51200,86
20231117,122900,1938490500,51200,51200,51300,51200,297
20231117,122800,1923281800,51200,51200,51300,51200,84
20231117,122700,1918975900,51300,51300,51400,51300,110
20231117,122600,1913332400,51300,51300,51300,51300,164
20231117,122500,1904919200,51300,51400,51400,51300,65
20231117,122400,1901583800,51300,51400,51400,51300,55
20231117,122300,1898760400,51300,51300,51300,51300,67
20231117,122200,1895323300,51300,51300,51400,51300,89
20231117,122100,1890757200,51400,51400,51500,51300,106
20231117,122000,1885316300,51400,51400,51400,51400,94
20231117,121900,1880484700,51500,51400,51500,51400,92
20231117,121800,1875754000,51400,51500,51500,51400,33
20231117,121700,1874057300,51400,51400,51500,51400,76
20231117,121600,1870150500,51400,51400,51400,51400,87
20231117,121500,1865678700,51400,51400,51400,51300,71
20231117,121400,1862032600,51300,51300,51300,51300,56
20231117,121300,1859159800,51300,51300,51400,51300,64
20231117,121200,1855876500,51300,51400,51500,51300,171
20231117,121100,1847091200,51500,51300,51500,51300,84
20231117,121000,1842777800,51300,51300,51300,51300,29
20231117,120900,1841290100,51300,51300,51300,51300,113
20231117,120800,1835493200,51300,51400,51400,51300,50
20231117,120700,1832926700,51400,51400,51400,51300,139
20231117,120600,1825784300,51300,51300,51300,51300,85
20231117,120500,1821423800,51300,51300,51300,51300,64
20231117,120400,1818140600,51200,51300,51300,51200,165
20231117,120300,1809680400,51300,51400,51400,51300,659
20231117,120200,1775811700,51400,51500,51500,51400,80
20231117,120100,1771694000,51400,51500,51500,51400,34
20231117,120000,1769946300,51400,51400,51500,51400,197
20231117,115900,1759810000,51400,51400,51400,51400,81
20231117,115800,1755646600,51500,51400,51500,51400,67
20231117,115700,1752200400,51400,51400,51500,51400,33
20231117,115600,1750503800,51500,51400,51500,51400,90
20231117,115500,1745877700,51500,51400,51500,51400,126
20231117,115400,1739395200,51500,51400,51500,51400,117
20231117,115300,1733378700,51400,51400,51400,51400,68
20231117,115200,1729883500,51400,51500,51500,51400,90
20231117,115100,1725253900,51400,51500,51500,51400,273
20231117,115000,1711194600,51600,51400,51600,51400,241
20231117,114900,1698791200,51400,51400,51400,51400,51
20231117,114800,1696169800,51500,51400,51500,51400,37
20231117,114700,1694267600,51500,51400,51500,51400,198
20231117,114600,1684071000,51400,51400,51500,51400,120
20231117,114500,1677899900,51400,51400,51500,51400,60
20231117,114400,1674815300,51400,51400,51400,51400,49
20231117,114300,1672296700,51400,51500,51500,51400,89
20231117,114200,1667718100,51500,51400,51600,51400,86
20231117,114100,1663291800,51400,51500,51600,51400,40
20231117,114000,1661232300,51500,51400,51500,51400,537
20231117,113900,1633583800,51500,51500,51500,51400,50
20231117,113800,1631012200,51400,51500,51500,51400,75
20231117,113700,1627153900,51400,51400,51500,51400,81
20231117,113600,1622989800,51400,51400,51500,51400,69
20231117,113500,1619443000,51400,51400,51500,51400,64
20231117,113400,1616152800,51500,51400,51500,51400,37
20231117,113300,1614250800,51400,51400,51500,51400,189
20231117,113200,1604529400,51500,51400,51500,51400,280
20231117,113100,1590136800,51400,51400,51400,51400,286
20231117,113000,1575436400,51500,51500,51500,51400,154
20231117,112900,1567520600,51400,51400,51500,51400,131
20231117,112800,1560781600,51400,51500,51500,51400,65
20231117,112700,1557437900,51500,51300,51500,51300,105
20231117,112600,1552047700,51300,51400,51400,51300,89
20231117,112500,1547475600,51400,51300,51400,51300,96
20231117,112400,1542548200,51300,51400,51500,51300,143
20231117,112300,1535206300,51400,51400,51400,51400,107
20231117,112200,1529706500,51400,51500,51500,51400,48
20231117,112100,1527238800,51400,51400,51500,51400,134
20231117,112000,1520349300,51400,51500,51500,51400,104
20231117,111900,1515001400,51600,51500,51600,51400,96
20231117,111800,1510056000,51400,51500,51500,51400,69
20231117,111700,1506508000,51500,51500,51800,51500,286
20231117,111600,1491735600,51500,51500,51500,51500,189
20231117,111500,1482002100,51500,51400,51500,51400,73
20231117,111400,1478249300,51400,51500,51500,51400,70
20231117,111300,1474648900,51500,51500,51500,51500,52
20231117,111200,1471970900,51500,51400,51500,51400,53
20231117,111100,1469245800,51400,51500,51500,51400,115
20231117,111000,1463332000,51500,51500,51500,51400,89
20231117,110900,1458752600,51600,51600,51600,51600,56
20231117,110800,1455863000,51500,51500,51600,51400,64
20231117,110700,1452566500,51500,51600,51600,51500,164
20231117,110600,1444111700,51500,51600,51600,51500,62
20231117,110500,1440918300,51500,51500,51600,51500,51
20231117,110400,1438290100,51600,51500,51700,51500,151
20231117,110300,1430503200,51500,51500,51500,51500,84
20231117,110200,1426177200,51600,51500,51700,51500,85
20231117,110100,1421793000,51600,51600,51600,51500,73
20231117,110000,1418030200,51500,51800,51800,51500,45
20231117,105900,1415705500,51800,51800,51800,51600,270
20231117,105800,1401727100,51800,51600,51800,51600,682
20231117,105700,1366415200,51600,51700,51700,51600,220
20231117,105600,1355062200,51700,51700,51800,51700,777
20231117,105500,1314888400,51800,51700,51800,51700,110
20231117,105400,1309195700,51700,51700,51700,51700,81
20231117,105300,1305008000,51700,51800,51800,51700,84
20231117,105200,1300663800,51800,51800,51800,51700,32
20231117,105100,1299008600,51800,51700,51800,51700,185
20231117,105000,1289442300,51700,51700,51800,51700,212
20231117,104900,1278481600,51800,51800,51800,51700,81
20231117,104800,1274290800,51800,51700,51800,51700,195
20231117,104700,1264208600,51600,51600,51700,51600,95
20231117,104600,1259302600,51600,51700,51700,51600,11
20231117,104500,1258734900,51600,51600,51600,51600,34
20231117,104400,1256980500,51600,51600,51600,51600,72
20231117,104300,1253265300,51700,51600,51700,51600,42
20231117,104200,1251095600,51600,51600,51600,51600,35
20231117,104100,1249289600,51600,51600,51800,51600,288
20231117,104000,1234405600,51700,51600,51700,51600,105
20231117,103900,1228981800,51600,51600,51700,51600,188
20231117,103800,1219279000,51600,51600,51600,51600,22
20231117,103700,1218143800,51600,51700,51700,51600,135
20231117,103600,1211164800,51700,51700,51800,51600,138
20231117,103500,1204030700,51700,51700,51700,51600,44
20231117,103400,1201758200,51700,51600,51700,51600,143
20231117,103300,1194378500,51700,51600,51700,51600,13
20231117,103200,1193707500,51600,51600,51600,51600,36
20231117,103100,1191849900,51600,51700,51700,51600,46
20231117,103000,1189474500,51600,51600,51600,51600,25
20231117,102900,1188184500,51600,51600,51700,51600,48
20231117,102800,1185707500,51700,51700,51700,51700,336
20231117,102700,1168336300,51700,51700,51700,51700,67
20231117,102600,1164872400,51800,51700,51900,51700,187
20231117,102500,1155187600,51700,51700,51700,51700,12
20231117,102400,1154567200,51700,51700,51700,51700,64
20231117,102300,1151258400,51700,51700,51700,51700,58
20231117,102200,1148259800,51700,51700,51800,51700,153
20231117,102100,1140347200,51700,51800,51800,51700,81
20231117,102000,1136159000,51900,51700,51900,51700,115
20231117,101900,1130211100,51800,51800,51900,51700,248
20231117,101800,1117363200,51800,51600,51800,51600,671
20231117,101700,1082692200,51600,51600,51700,51600,52
20231117,101600,1080008500,51700,51600,51700,51600,70
20231117,101500,1076395800,51700,51600,51700,51600,35
20231117,101400,1074588800,51600,51600,51700,51600,98
20231117,101300,1069529300,51700,51600,51700,51600,53
20231117,101200,1066792600,51600,51600,51600,51600,15
20231117,101100,1066018600,51700,51600,51700,51600,385
20231117,101000,1046118800,51700,51700,51700,51600,85
20231117,100900,1041725400,51600,51600,51700,51600,36
20231117,100800,1039867500,51600,51700,51700,51600,82
20231117,100700,1035634700,51600,51600,51600,51600,3
20231117,100600,1035479900,51600,51600,51700,51600,355
20231117,100500,1017160700,51600,51600,51600,51600,14
20231117,100400,1016438300,51600,51700,51700,51600,74
20231117,100300,1012618400,51600,51600,51700,51600,97
20231117,100200,1007612100,51600,51600,51600,51600,44
20231117,100100,1005341700,51600,51800,51800,51600,70
20231117,100000,1001722400,51800,51700,51800,51700,62
20231117,095900,998513000,51700,51700,51700,51700,50
20231117,095800,995928000,51700,51700,51900,51700,93
20231117,095700,991117700,51800,51800,51800,51800,23
20231117,095600,989926300,51800,51700,52000,51600,521
20231117,095500,962978100,51700,51900,51900,51700,178
20231117,095400,953765600,51900,51900,51900,51900,12
20231117,095300,953142800,51900,51900,51900,51900,24
20231117,095200,951897200,52000,51900,52000,51900,175
20231117,095100,942800000,51900,52200,52200,51900,286
20231117,095000,927922800,52300,52200,52300,52200,1043
20231117,094900,873473100,52200,52200,52300,52200,200
20231117,094800,863032400,52200,52300,52300,52200,467
20231117,094700,838653700,52300,52200,52300,52100,669
20231117,094600,803725500,52200,52200,52200,52100,499
20231117,094500,777707700,52100,52200,52200,52100,17
20231117,094400,776820700,52200,52100,52200,52000,75
20231117,094300,772910700,52100,51800,52100,51800,917
20231117,094200,725249500,51800,51700,51900,51700,47
20231117,094100,722816100,51700,51700,51800,51700,675
20231117,094000,687912600,51700,51900,51900,51700,897
20231117,093900,641416000,52000,52000,52000,52000,1
20231117,093800,641364000,51900,52000,52000,51900,113
20231117,093700,635495900,52000,52000,52000,52000,276
20231117,093600,621143900,52000,52100,52100,52000,100
20231117,093500,615941000,52100,52200,52200,52000,715
20231117,093400,578709100,52300,52300,52300,52100,1047
20231117,093300,524048700,52300,52300,52300,52200,202
20231117,093200,513486400,52300,52300,52400,52200,233
20231117,093100,501310600,52300,52000,52400,51900,879
20231117,093000,455320900,52000,51900,52300,51900,1956
20231117,092900,353565600,52000,52000,52000,51900,198
20231117,092800,343274600,52000,51800,52000,51800,538
20231117,092700,315369700,51800,51800,51800,51600,35
20231117,092600,313557100,51800,51600,51800,51600,15
20231117,092500,312780700,51800,51600,51800,51500,133
20231117,092400,305901100,51800,51500,51800,51500,137
20231117,092300,298810200,51500,51500,51800,51500,24
20231117,092200,297573300,51800,51500,51800,51500,155
20231117,092100,289570600,51500,51500,51500,51500,20
20231117,092000,288540600,51500,51800,51800,51500,84
20231117,091900,284197100,51800,51800,51800,51800,20
20231117,091800,283161100,51500,51800,51800,51500,79
20231117,091700,279073900,51800,51600,51800,51500,439
20231117,091600,256396300,51600,51500,51800,51500,147
20231117,091500,248812800,51500,51500,51800,51500,65
20231117,091400,245463500,51500,51400,51800,51300,241
20231117,091300,233057600,51400,51300,51500,51300,263
20231117,091200,219538400,51200,51300,51400,51200,165
20231117,091100,211077800,51300,51400,51400,51300,63
20231117,091000,207844800,51400,51400,51400,51300,276
20231117,090900,193683400,51300,51600,51600,51300,1207
20231117,090800,131528700,51500,51600,51900,51500,56
20231117,090700,128639100,51700,51700,51900,51500,562
20231117,090600,99655800,51700,51900,52000,51700,336
20231117,090500,82215600,52000,51600,52000,51500,92
20231117,090400,77467200,51600,51900,52000,51600,400
20231117,090300,56713700,51900,51500,51900,51500,96
20231117,090200,51762400,51400,51500,51700,51400,212
20231117,090100,40843400,51500,51500,51700,51500,33
20231117,090000,39141300,51700,52000,52000,51600,754