KissMeData/056190/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,193400,2534789700,29150,29150,29150,29150,1861
20231103,193300,2534789700,29150,29150,29150,29150,0
20231103,193200,2534789700,29150,29150,29150,29150,0
20231103,193100,2534789700,29150,29150,29150,29150,0
20231103,193000,2534789700,29150,29150,29150,29150,0
20231103,192900,2534789700,29150,29150,29150,29150,0
20231103,192800,2534789700,29150,29150,29150,29150,0
20231103,192700,2534789700,29150,29150,29150,29150,0
20231103,192600,2534789700,29150,29150,29150,29150,0
20231103,192500,2534789700,29150,29150,29150,29150,0
20231103,192400,2534789700,29150,29150,29150,29150,0
20231103,192300,2534789700,29150,29150,29150,29150,0
20231103,192200,2534789700,29150,29150,29150,29150,0
20231103,192100,2534789700,29150,29150,29150,29150,0
20231103,192000,2534789700,29150,29150,29150,29150,0
20231103,191900,2534789700,29150,29150,29150,29150,0
20231103,191800,2534789700,29150,29150,29150,29150,0
20231103,191700,2534789700,29150,29150,29150,29150,0
20231103,191600,2534789700,29150,29150,29150,29150,0
20231103,191500,2534789700,29150,29150,29150,29150,0
20231103,191400,2534789700,29150,29150,29150,29150,0
20231103,191300,2534789700,29150,29150,29150,29150,0
20231103,191200,2534789700,29150,29150,29150,29150,0
20231103,191100,2534789700,29150,29150,29150,29150,0
20231103,191000,2534789700,29150,29150,29150,29150,0
20231103,190900,2534789700,29150,29150,29150,29150,0
20231103,190800,2534789700,29150,29150,29150,29150,0
20231103,190700,2534789700,29150,29150,29150,29150,0
20231103,190600,2534789700,29150,29150,29150,29150,0
20231103,190500,2534789700,29150,29150,29150,29150,0
20231103,190400,2534789700,29150,29150,29150,29150,1861
20231103,190300,2534789700,29150,29150,29150,29150,0
20231103,190200,2534789700,29150,29150,29150,29150,0
20231103,190100,2534789700,29150,29150,29150,29150,0
20231103,190000,2534789700,29150,29150,29150,29150,0
20231103,185900,2534789700,29150,29150,29150,29150,0
20231103,185800,2534789700,29150,29150,29150,29150,0
20231103,185700,2534789700,29150,29150,29150,29150,0
20231103,185600,2534789700,29150,29150,29150,29150,0
20231103,185500,2534789700,29150,29150,29150,29150,0
20231103,185400,2534789700,29150,29150,29150,29150,0
20231103,185300,2534789700,29150,29150,29150,29150,0
20231103,185200,2534789700,29150,29150,29150,29150,0
20231103,185100,2534789700,29150,29150,29150,29150,0
20231103,185000,2534789700,29150,29150,29150,29150,0
20231103,184900,2534789700,29150,29150,29150,29150,0
20231103,184800,2534789700,29150,29150,29150,29150,0
20231103,184700,2534789700,29150,29150,29150,29150,0
20231103,184600,2534789700,29150,29150,29150,29150,0
20231103,184500,2534789700,29150,29150,29150,29150,0
20231103,184400,2534789700,29150,29150,29150,29150,0
20231103,184300,2534789700,29150,29150,29150,29150,0
20231103,184200,2534789700,29150,29150,29150,29150,0
20231103,184100,2534789700,29150,29150,29150,29150,0
20231103,184000,2534789700,29150,29150,29150,29150,0
20231103,183900,2534789700,29150,29150,29150,29150,0
20231103,183800,2534789700,29150,29150,29150,29150,0
20231103,183700,2534789700,29150,29150,29150,29150,0
20231103,183600,2534789700,29150,29150,29150,29150,0
20231103,183500,2534789700,29150,29150,29150,29150,0
20231103,183400,2534789700,29150,29150,29150,29150,1861
20231103,183300,2534789700,29150,29150,29150,29150,0
20231103,183200,2534789700,29150,29150,29150,29150,0
20231103,183100,2534789700,29150,29150,29150,29150,0
20231103,183000,2534789700,29150,29150,29150,29150,0
20231103,182900,2534789700,29150,29150,29150,29150,0
20231103,182800,2534789700,29150,29150,29150,29150,0
20231103,182700,2534789700,29150,29150,29150,29150,0
20231103,182600,2534789700,29150,29150,29150,29150,0
20231103,182500,2534789700,29150,29150,29150,29150,0
20231103,182400,2534789700,29150,29150,29150,29150,0
20231103,182300,2534789700,29150,29150,29150,29150,0
20231103,182200,2534789700,29150,29150,29150,29150,0
20231103,182100,2534789700,29150,29150,29150,29150,0
20231103,182000,2534789700,29150,29150,29150,29150,0
20231103,181900,2534789700,29150,29150,29150,29150,0
20231103,181800,2534789700,29150,29150,29150,29150,0
20231103,181700,2534789700,29150,29150,29150,29150,0
20231103,181600,2534789700,29150,29150,29150,29150,0
20231103,181500,2534789700,29150,29150,29150,29150,0
20231103,181400,2534789700,29150,29150,29150,29150,0
20231103,181300,2534789700,29150,29150,29150,29150,0
20231103,181200,2534789700,29150,29150,29150,29150,0
20231103,181100,2534789700,29150,29150,29150,29150,0
20231103,181000,2534789700,29150,29150,29150,29150,0
20231103,180900,2534789700,29150,29150,29150,29150,0
20231103,180800,2534789700,29150,29150,29150,29150,0
20231103,180700,2534789700,29150,29150,29150,29150,0
20231103,180600,2534789700,29150,29150,29150,29150,0
20231103,180500,2534789700,29150,29150,29150,29150,0
20231103,180400,2534789700,29150,29150,29150,29150,1861
20231103,180300,2534789700,29150,29150,29150,29150,0
20231103,180200,2534789700,29150,29150,29150,29150,0
20231103,180100,2534789700,29150,29150,29150,29150,0
20231103,180000,2534789700,29150,29150,29150,29150,0
20231103,175900,2534789700,29150,29150,29150,29150,0
20231103,175800,2534789700,29150,29150,29150,29150,0
20231103,175700,2534789700,29150,29150,29150,29150,0
20231103,175600,2534789700,29150,29150,29150,29150,0
20231103,175500,2534789700,29150,29150,29150,29150,0
20231103,175400,2534789700,29150,29150,29150,29150,0
20231103,175300,2534789700,29150,29150,29150,29150,0
20231103,175200,2534789700,29150,29150,29150,29150,0
20231103,175100,2534789700,29150,29150,29150,29150,0
20231103,175000,2534789700,29150,29150,29150,29150,0
20231103,174900,2534789700,29150,29150,29150,29150,0
20231103,174800,2534789700,29150,29150,29150,29150,0
20231103,174700,2534789700,29150,29150,29150,29150,0
20231103,174600,2534789700,29150,29150,29150,29150,0
20231103,174500,2534789700,29150,29150,29150,29150,0
20231103,174400,2534789700,29150,29150,29150,29150,0
20231103,174300,2534789700,29150,29150,29150,29150,0
20231103,174200,2534789700,29150,29150,29150,29150,0
20231103,174100,2534789700,29150,29150,29150,29150,0
20231103,174000,2534789700,29150,29150,29150,29150,0
20231103,173900,2534789700,29150,29150,29150,29150,0
20231103,173800,2534789700,29150,29150,29150,29150,0
20231103,173700,2534789700,29150,29150,29150,29150,0
20231103,173600,2534789700,29150,29150,29150,29150,0
20231103,173500,2534789700,29150,29150,29150,29150,0
20231103,173400,2534789700,29150,29150,29150,29150,1861
20231103,173300,2534789700,29150,29150,29150,29150,0
20231103,173200,2534789700,29150,29150,29150,29150,0
20231103,173100,2534789700,29150,29150,29150,29150,0
20231103,173000,2534789700,29150,29150,29150,29150,0
20231103,172900,2534789700,29150,29150,29150,29150,0
20231103,172800,2534789700,29150,29150,29150,29150,0
20231103,172700,2534789700,29150,29150,29150,29150,0
20231103,172600,2534789700,29150,29150,29150,29150,0
20231103,172500,2534789700,29150,29150,29150,29150,0
20231103,172400,2534789700,29150,29150,29150,29150,0
20231103,172300,2534789700,29150,29150,29150,29150,0
20231103,172200,2534789700,29150,29150,29150,29150,0
20231103,172100,2534789700,29150,29150,29150,29150,0
20231103,172000,2534789700,29150,29150,29150,29150,0
20231103,171900,2534789700,29150,29150,29150,29150,0
20231103,171800,2534789700,29150,29150,29150,29150,0
20231103,171700,2534789700,29150,29150,29150,29150,0
20231103,171600,2534789700,29150,29150,29150,29150,0
20231103,171500,2534789700,29150,29150,29150,29150,0
20231103,171400,2534789700,29150,29150,29150,29150,0
20231103,171300,2534789700,29150,29150,29150,29150,0
20231103,171200,2534789700,29150,29150,29150,29150,0
20231103,171100,2534789700,29150,29150,29150,29150,0
20231103,171000,2534789700,29150,29150,29150,29150,0
20231103,170900,2534789700,29150,29150,29150,29150,0
20231103,170800,2534789700,29150,29150,29150,29150,0
20231103,170700,2534789700,29150,29150,29150,29150,0
20231103,170600,2534789700,29150,29150,29150,29150,0
20231103,170500,2534789700,29150,29150,29150,29150,0
20231103,170400,2534789700,29150,29150,29150,29150,1861
20231103,170300,2534789700,29150,29150,29150,29150,0
20231103,170200,2534789700,29150,29150,29150,29150,0
20231103,170100,2534789700,29150,29150,29150,29150,0
20231103,170000,2534789700,29150,29150,29150,29150,0
20231103,165900,2534789700,29150,29150,29150,29150,0
20231103,165800,2534789700,29150,29150,29150,29150,0
20231103,165700,2534789700,29150,29150,29150,29150,0
20231103,165600,2534789700,29150,29150,29150,29150,0
20231103,165500,2534789700,29150,29150,29150,29150,0
20231103,165400,2534789700,29150,29150,29150,29150,0
20231103,165300,2534789700,29150,29150,29150,29150,0
20231103,165200,2534789700,29150,29150,29150,29150,0
20231103,165100,2534789700,29150,29150,29150,29150,0
20231103,165000,2534789700,29150,29150,29150,29150,0
20231103,164900,2534789700,29150,29150,29150,29150,0
20231103,164800,2534789700,29150,29150,29150,29150,0
20231103,164700,2534789700,29150,29150,29150,29150,0
20231103,164600,2534789700,29150,29150,29150,29150,0
20231103,164500,2534789700,29150,29150,29150,29150,0
20231103,164400,2534789700,29150,29150,29150,29150,0
20231103,164300,2534789700,29150,29150,29150,29150,0
20231103,164200,2534789700,29150,29150,29150,29150,0
20231103,164100,2534789700,29150,29150,29150,29150,0
20231103,164000,2534789700,29150,29150,29150,29150,0
20231103,163900,2534789700,29150,29150,29150,29150,0
20231103,163800,2534789700,29150,29150,29150,29150,0
20231103,163700,2534789700,29150,29150,29150,29150,0
20231103,163600,2534789700,29150,29150,29150,29150,0
20231103,163500,2534789700,29150,29150,29150,29150,0
20231103,163400,2534789700,29150,29150,29150,29150,1861
20231103,163300,2534789700,29150,29150,29150,29150,0
20231103,163200,2534789700,29150,29150,29150,29150,0
20231103,163100,2534789700,29150,29150,29150,29150,0
20231103,163000,2534789700,29150,29150,29150,29150,0
20231103,162900,2534789700,29150,29150,29150,29150,0
20231103,162800,2534789700,29150,29150,29150,29150,0
20231103,162700,2534789700,29150,29150,29150,29150,0
20231103,162600,2534789700,29150,29150,29150,29150,0
20231103,162500,2534789700,29150,29150,29150,29150,0
20231103,162400,2534789700,29150,29150,29150,29150,0
20231103,162300,2534789700,29150,29150,29150,29150,0
20231103,162200,2534789700,29150,29150,29150,29150,0
20231103,162100,2534789700,29150,29150,29150,29150,0
20231103,162000,2534789700,29150,29150,29150,29150,0
20231103,161900,2534789700,29150,29150,29150,29150,0
20231103,161800,2534789700,29150,29150,29150,29150,0
20231103,161700,2534789700,29150,29150,29150,29150,0
20231103,161600,2534789700,29150,29150,29150,29150,0
20231103,161500,2534789700,29150,29150,29150,29150,0
20231103,161400,2534789700,29150,29150,29150,29150,0
20231103,161300,2534789700,29150,29150,29150,29150,0
20231103,161200,2534789700,29150,29150,29150,29150,0
20231103,161100,2534789700,29150,29150,29150,29150,0
20231103,161000,2534789700,29150,29150,29150,29150,0
20231103,160900,2534789700,29150,29150,29150,29150,0
20231103,160800,2534789700,29150,29150,29150,29150,0
20231103,160700,2534789700,29150,29150,29150,29150,0
20231103,160600,2534789700,29150,29150,29150,29150,0
20231103,160500,2534789700,29150,29150,29150,29150,0
20231103,160400,2534789700,29150,29150,29150,29150,1861
20231103,160300,2534789700,29150,29150,29150,29150,0
20231103,160200,2534789700,29150,29150,29150,29150,0
20231103,160100,2534789700,29150,29150,29150,29150,0
20231103,160000,2534789700,29150,29150,29150,29150,0
20231103,155900,2534789700,29150,29150,29150,29150,0
20231103,155800,2534789700,29150,29150,29150,29150,0
20231103,155700,2534789700,29150,29150,29150,29150,0
20231103,155600,2534789700,29150,29150,29150,29150,0
20231103,155500,2534789700,29150,29150,29150,29150,0
20231103,155400,2534789700,29150,29150,29150,29150,0
20231103,155300,2534789700,29150,29150,29150,29150,0
20231103,155200,2534789700,29150,29150,29150,29150,0
20231103,155100,2534789700,29150,29150,29150,29150,0
20231103,155000,2534789700,29150,29150,29150,29150,0
20231103,154900,2534789700,29150,29150,29150,29150,0
20231103,154800,2534789700,29150,29150,29150,29150,0
20231103,154700,2534789700,29150,29150,29150,29150,0
20231103,154600,2534789700,29150,29150,29150,29150,0
20231103,154500,2534789700,29150,29150,29150,29150,0
20231103,154400,2534789700,29150,29150,29150,29150,0
20231103,154300,2534789700,29150,29150,29150,29150,0
20231103,154200,2534789700,29150,29150,29150,29150,0
20231103,154100,2534789700,29150,29150,29150,29150,0
20231103,154000,2534789700,29150,29150,29150,29150,0
20231103,153900,2534789700,29150,29150,29150,29150,0
20231103,153800,2534789700,29150,29150,29150,29150,0
20231103,153700,2534789700,29150,29150,29150,29150,0
20231103,153600,2534789700,29150,29150,29150,29150,0
20231103,153500,2534789700,29150,29150,29150,29150,0
20231103,153400,2534789700,29150,29150,29150,29150,1861
20231103,153300,2534789700,29150,29150,29150,29150,0
20231103,153200,2534789700,29150,29150,29150,29150,0
20231103,153100,2534789700,29150,29150,29150,29150,0
20231103,153000,2534789700,29150,29150,29150,29150,1861
20231103,152900,2480541550,29150,29150,29150,29150,0
20231103,152800,2480541550,29150,29150,29150,29150,0
20231103,152700,2480541550,29150,29150,29150,29150,0
20231103,152600,2480541550,29150,29150,29150,29150,0
20231103,152500,2480541550,29150,29150,29150,29150,0
20231103,152400,2480541550,29150,29150,29150,29150,0
20231103,152300,2480541550,29150,29150,29150,29150,0
20231103,152200,2480541550,29150,29150,29150,29150,0
20231103,152100,2480541550,29150,29150,29150,29150,0
20231103,152000,2480541550,29150,29150,29150,29150,0
20231103,151900,2480541550,29150,29050,29150,29050,260
20231103,151800,2472979000,29050,29050,29100,29050,176
20231103,151700,2467866000,29050,29050,29100,29050,131
20231103,151600,2464058700,29050,29050,29100,29050,175
20231103,151500,2458972750,29100,29050,29100,29000,127
20231103,151400,2455285200,29050,29050,29100,29000,226
20231103,151300,2448719750,29050,29050,29100,29050,119
20231103,151200,2445262450,29100,29050,29100,29050,139
20231103,151100,2441221450,29050,29100,29150,29050,1512
20231103,151000,2397223350,29150,29150,29150,29100,274
20231103,150900,2389240300,29150,29100,29150,29100,162
20231103,150800,2384521850,29150,29100,29150,29100,101
20231103,150700,2381580050,29150,29100,29150,29100,81
20231103,150600,2379220700,29150,29150,29150,29100,299
20231103,150500,2370504900,29150,29100,29150,29100,20
20231103,150400,2369922050,29100,29050,29100,29050,245
20231103,150300,2362792700,29100,29050,29100,29050,313
20231103,150200,2353684900,29100,29050,29100,29050,28
20231103,150100,2352870500,29100,29100,29100,29100,11
20231103,150000,2352550400,29100,29050,29100,29050,248
20231103,145900,2345338150,29050,29050,29050,29000,56
20231103,145800,2343711400,29050,29050,29100,29000,1292
20231103,145700,2306188650,29050,29000,29050,29000,258
20231103,145600,2298697450,29000,29000,29000,29000,98
20231103,145500,2295855450,29000,29050,29050,29000,112
20231103,145400,2292605500,29000,29050,29050,29000,188
20231103,145300,2287153150,29000,29050,29050,29000,166
20231103,145200,2282337500,29050,29000,29050,29000,85
20231103,145100,2279870650,29000,29000,29000,29000,75
20231103,145000,2277695650,29000,29000,29050,29000,131
20231103,144900,2273895450,29000,29000,29000,29000,31
20231103,144800,2272996450,29050,29000,29050,29000,486
20231103,144700,2258879650,29000,29000,29000,29000,62
20231103,144600,2257081650,29000,29000,29000,29000,173
20231103,144500,2252064650,29000,29000,29050,29000,225
20231103,144400,2245539000,29000,29050,29050,29000,662
20231103,144300,2226318350,29100,29050,29100,29050,166
20231103,144200,2221488300,29050,29050,29050,29050,54
20231103,144100,2219919600,29050,29100,29100,29050,108
20231103,144000,2216781550,29050,29050,29100,29050,97
20231103,143900,2213962650,29050,29050,29050,29050,79
20231103,143800,2211667700,29050,29050,29100,29050,77
20231103,143700,2209430200,29050,29050,29050,29050,87
20231103,143600,2206902850,29050,29100,29100,29050,89
20231103,143500,2204316200,29050,29050,29050,29050,93
20231103,143400,2201614550,29050,29050,29100,29050,71
20231103,143300,2199551650,29050,29050,29100,29050,72
20231103,143200,2197459400,29050,29100,29100,29050,32
20231103,143100,2196528250,29050,29000,29050,29000,254
20231103,143000,2189150050,29000,29050,29050,29000,517
20231103,142900,2174131700,29050,29050,29100,29050,174
20231103,142800,2169071950,29050,29050,29100,29050,125
20231103,142700,2165440000,29050,29050,29100,29050,107
20231103,142600,2162330400,29050,29050,29100,29050,121
20231103,142500,2158814200,29050,29050,29100,29050,88
20231103,142400,2156257350,29050,29050,29100,29050,79
20231103,142300,2153961750,29050,29050,29050,29050,119
20231103,142200,2150504800,29050,29050,29100,29050,81
20231103,142100,2148150700,29050,29050,29100,29050,137
20231103,142000,2144169800,29050,29050,29100,29050,84
20231103,141900,2141728400,29050,29050,29100,29050,84
20231103,141800,2139287200,29050,29050,29050,29050,105
20231103,141700,2136236950,29050,29050,29050,29050,49
20231103,141600,2134813500,29100,29100,29100,29100,53
20231103,141500,2133271200,29050,29050,29050,29050,3
20231103,141400,2133184050,29050,29050,29050,29050,4
20231103,141300,2133067850,29050,29000,29050,29000,414
20231103,141200,2121046350,29050,29100,29100,29000,465
20231103,141100,2107537500,29050,29050,29050,29050,63
20231103,141000,2105707350,29050,29050,29050,29050,300
20231103,140900,2096992350,29050,29050,29100,29050,111
20231103,140800,2093765850,29050,29050,29100,29050,81
20231103,140700,2091412450,29050,29050,29100,29050,110
20231103,140600,2088215400,29050,29050,29100,29050,120
20231103,140500,2084728600,29050,29050,29100,29050,99
20231103,140400,2081850050,29050,29050,29100,29050,120
20231103,140300,2078361750,29050,29100,29100,29050,60
20231103,140200,2076618400,29050,29050,29100,29050,133
20231103,140100,2072753200,29050,29050,29100,29050,77
20231103,140000,2070516300,29050,29100,29100,29050,48
20231103,135900,2069121550,29050,29100,29100,29050,21
20231103,135800,2068510800,29100,29000,29100,29000,93
20231103,135700,2065809150,29050,29050,29050,29050,60
20231103,135600,2064066150,29000,29000,29000,29000,0
20231103,135500,2064066150,29000,29050,29050,29000,105
20231103,135400,2061015950,29000,29050,29100,29000,588
20231103,135300,2043959650,29050,29000,29050,29000,200
20231103,135200,2038152200,29000,29000,29050,29000,127
20231103,135100,2034464350,29000,29000,29050,29000,323
20231103,135000,2025097250,29000,29000,29000,29000,1
20231103,134900,2025068250,29050,28950,29050,28950,8
20231103,134800,2024835950,29000,29000,29000,29000,82
20231103,134700,2022457950,29000,29000,29000,28950,116
20231103,134600,2019094000,29000,29100,29100,29000,415
20231103,134500,2007050750,29100,29050,29100,29050,15
20231103,134400,2006614300,29100,29050,29100,29050,146
20231103,134300,2002372950,29050,29000,29050,29000,403
20231103,134200,1990665850,29100,29000,29100,29000,321
20231103,134100,1981347700,29000,29000,29000,29000,997
20231103,134000,1952434700,28900,29050,29050,28900,230
20231103,133900,1945761350,29000,28950,29000,28950,717
20231103,133800,1924999600,29050,29000,29050,28950,55
20231103,133700,1923404750,29000,29000,29000,29000,59
20231103,133600,1921693750,29000,29000,29050,29000,58
20231103,133500,1920011700,29000,29050,29050,29000,30
20231103,133400,1919140700,29000,29000,29000,29000,9
20231103,133300,1918879700,29000,29000,29050,29000,80
20231103,133200,1916559000,29000,29000,29000,29000,85
20231103,133100,1914094000,29000,29000,29000,29000,344
20231103,133000,1904118000,29050,29050,29050,28900,789
20231103,132900,1881234900,29000,29000,29000,29000,0
20231103,132800,1881234900,29000,28950,29000,28900,1257
20231103,132700,1844864750,29000,29000,29000,28950,1315
20231103,132600,1806755250,29000,29050,29050,29000,73
20231103,132500,1804637200,29000,29000,29000,29000,41
20231103,132400,1803448200,29000,29000,29000,29000,54
20231103,132300,1801882200,29000,29000,29050,29000,119
20231103,132200,1798430550,29000,29000,29050,29000,37
20231103,132100,1797357200,29000,29000,29050,29000,49
20231103,132000,1795935550,29000,29000,29000,29000,60
20231103,131900,1794195550,29000,29000,29000,29000,41
20231103,131800,1793006550,29000,29000,29050,29000,216
20231103,131700,1786741850,29000,29050,29050,29000,38
20231103,131600,1785639000,29000,29000,29050,29000,40
20231103,131500,1784478000,29000,29000,29000,29000,41
20231103,131400,1783289000,29000,29000,29050,29000,27
20231103,131300,1782505950,29050,29050,29050,29000,34
20231103,131200,1781518950,29000,29000,29000,29000,8
20231103,131100,1781286950,29050,29000,29050,29000,29
20231103,131000,1780444600,29050,29050,29050,29050,0
20231103,130900,1780444600,29050,29050,29050,29050,13
20231103,130800,1780066950,29000,29000,29000,29000,0
20231103,130700,1780066950,29000,29000,29050,29000,216
20231103,130600,1773801450,29000,28900,29000,28900,782
20231103,130500,1751161900,28900,28900,28900,28900,20
20231103,130400,1750583900,28900,28950,28950,28900,55
20231103,130300,1748993150,28950,28950,28950,28950,89
20231103,130200,1746416600,29000,28950,29000,28950,112
20231103,130100,1743173850,29000,28950,29000,28950,44
20231103,130000,1741899350,28950,28950,28950,28950,40
20231103,125900,1740741350,28950,29000,29000,28950,28
20231103,125800,1739930100,29000,28950,29000,28950,75
20231103,125700,1737757600,28950,29000,29000,28950,64
20231103,125600,1735904100,28950,28950,29000,28950,140
20231103,125500,1731850750,28950,28950,28950,28950,346
20231103,125400,1721834050,28950,28950,29000,28950,52
20231103,125300,1720327550,28950,28950,28950,28950,30
20231103,125200,1719459050,28950,29000,29000,28950,36
20231103,125100,1718416000,28950,29000,29000,28950,80
20231103,125000,1716099950,29000,28950,29000,28950,242
20231103,124900,1709085550,28950,28950,29000,28950,61
20231103,124800,1707318900,28950,28950,28950,28950,30
20231103,124700,1706450400,28950,28950,29000,28950,43
20231103,124600,1705204900,28950,29050,29050,28950,1045
20231103,124500,1674873400,29050,29050,29050,29050,23
20231103,124400,1674205250,29100,29050,29100,29050,196
20231103,124300,1668510800,29050,29050,29050,29050,39
20231103,124200,1667377850,29100,29100,29100,29050,132
20231103,124100,1663540600,29050,29050,29100,29050,40
20231103,124000,1662377150,29100,29100,29100,29100,16
20231103,123900,1661911550,29100,29100,29100,29100,52
20231103,123800,1660398350,29100,29100,29100,29100,0
20231103,123700,1660398350,29100,29100,29100,29100,49
20231103,123600,1658972450,29100,29100,29100,29100,44
20231103,123500,1657692050,29100,29050,29100,29050,119
20231103,123400,1654229300,29050,29100,29100,29050,48
20231103,123300,1652833550,29100,29100,29100,29100,55
20231103,123200,1651233050,29100,29100,29100,29100,34
20231103,123100,1650243650,29050,29050,29050,29050,0
20231103,123000,1650243650,29050,29100,29100,29050,60
20231103,122900,1648497900,29050,29050,29100,29050,333
20231103,122800,1638821550,29050,29050,29050,29050,0
20231103,122700,1638821550,29050,29050,29050,29050,14
20231103,122600,1638414850,29050,29000,29050,29000,121
20231103,122500,1634899850,29050,29050,29050,29000,228
20231103,122400,1628276500,29050,29100,29150,29000,2135
20231103,122300,1566196800,29100,29100,29150,29100,55
20231103,122200,1564595650,29150,29100,29150,29100,222
20231103,122100,1558125300,29100,29100,29100,29100,3
20231103,122000,1558038000,29150,29100,29150,29100,57
20231103,121900,1556377000,29100,29150,29150,29100,52
20231103,121800,1554862200,29150,29150,29150,29150,33
20231103,121700,1553900250,29150,29150,29150,29150,37
20231103,121600,1552821700,29150,29100,29150,29100,463
20231103,121500,1539326100,29150,29100,29150,29100,50
20231103,121400,1537870100,29100,29100,29100,29100,20
20231103,121300,1537288100,29100,29150,29150,29100,66
20231103,121200,1535365350,29100,29100,29100,29100,64
20231103,121100,1533502950,29100,29150,29150,29100,33
20231103,121000,1532542000,29100,29100,29100,29100,30
20231103,120900,1531669000,29100,29100,29150,29100,119
20231103,120800,1528204700,29100,29150,29150,29100,17
20231103,120700,1527709350,29150,29100,29150,29100,39
20231103,120600,1526574350,29150,29150,29150,29150,14
20231103,120500,1526166250,29150,29150,29150,29150,20
20231103,120400,1525583250,29150,29150,29150,29150,273
20231103,120300,1517625300,29150,29100,29150,29100,122
20231103,120200,1514074000,29150,29150,29150,29150,1
20231103,120100,1514044850,29150,29150,29150,29150,32
20231103,120000,1513112050,29150,29150,29150,29150,21
20231103,115900,1512499900,29150,29150,29150,29150,46
20231103,115800,1511159000,29150,29100,29150,29100,171
20231103,115700,1506181300,29100,29100,29100,29100,33
20231103,115600,1505221000,29100,29100,29100,29100,22
20231103,115500,1504580800,29100,29050,29100,29050,127
20231103,115400,1500885150,29100,29100,29100,29100,35
20231103,115300,1499866650,29100,29100,29100,29100,63
20231103,115200,1498033350,29100,29100,29100,29100,443
20231103,115100,1485142050,29100,29100,29100,29100,240
20231103,115000,1478158050,29100,29100,29100,29100,371
20231103,114900,1467361950,29100,29100,29100,29100,39
20231103,114800,1466227050,29100,29100,29100,29050,137
20231103,114700,1462241850,29100,29100,29100,29100,1091
20231103,114600,1430493750,29150,29100,29150,29100,405
20231103,114500,1418707550,29100,29100,29150,29100,70
20231103,114400,1416669250,29100,29100,29150,29100,99
20231103,114300,1413787650,29100,29100,29150,29100,721
20231103,114200,1392798050,29100,29100,29100,29100,18
20231103,114100,1392274250,29150,29150,29150,29100,117
20231103,114000,1388865000,29100,29100,29100,29100,40
20231103,113900,1387701000,29150,29150,29150,29150,118
20231103,113800,1384261300,29150,29100,29150,29100,38
20231103,113700,1383154300,29100,29100,29150,29100,17
20231103,113600,1382658950,29100,29100,29150,29100,167
20231103,113500,1377791550,29150,29150,29150,29100,55
20231103,113400,1376188450,29150,29150,29150,29100,59
20231103,113300,1374468650,29150,29150,29150,29100,36
20231103,113200,1373420450,29100,29100,29150,29100,168
20231103,113100,1368529350,29150,29150,29150,29150,51
20231103,113000,1367042700,29150,29150,29150,29150,87
20231103,112900,1364506650,29150,29150,29150,29150,53
20231103,112800,1362961700,29200,29200,29200,29150,908
20231103,112700,1336491750,29200,29200,29200,29150,59
20231103,112600,1334769100,29200,29200,29200,29200,49
20231103,112500,1333338300,29200,29200,29200,29200,14
20231103,112400,1332929500,29200,29200,29200,29200,244
20231103,112300,1325804700,29200,29200,29200,29200,116
20231103,112200,1322417500,29150,29200,29200,29150,198
20231103,112100,1316636000,29200,29200,29200,29200,18
20231103,112000,1316110400,29200,29150,29200,29150,505
20231103,111900,1301383700,29150,29150,29150,29100,111
20231103,111800,1298148350,29150,29150,29150,29150,3
20231103,111700,1298060900,29150,29100,29150,29100,462
20231103,111600,1284595100,29150,29100,29150,29100,96
20231103,111500,1281800250,29100,29100,29150,29100,46
20231103,111400,1280460850,29100,29150,29150,29100,58
20231103,111300,1278771650,29100,29100,29100,29100,40
20231103,111200,1277607650,29150,29100,29150,29100,36
20231103,111100,1276559150,29150,29150,29150,29150,7
20231103,111000,1276355100,29150,29150,29150,29150,61
20231103,110900,1274576950,29100,29150,29150,29100,82
20231103,110800,1272190700,29150,29100,29150,29100,556
20231103,110700,1256011050,29100,29050,29100,29050,59
20231103,110600,1254295750,29050,29050,29050,29050,45
20231103,110500,1252988500,29100,29050,29100,29050,34
20231103,110400,1252000000,29050,29050,29050,29050,70
20231103,110300,1249966500,29050,29100,29100,29050,36
20231103,110200,1248919750,29100,29100,29100,29050,217
20231103,110100,1242606550,29100,29100,29150,29100,358
20231103,110000,1232186900,29150,29100,29150,29100,24
20231103,105900,1231487500,29100,29100,29150,29100,449
20231103,105800,1218421450,29150,29100,29150,29100,521
20231103,105700,1203259400,29100,29050,29100,29050,91
20231103,105600,1200615750,29050,29100,29100,29000,393
20231103,105500,1189198900,29050,29050,29100,29000,524
20231103,105400,1173977050,29050,29050,29100,29050,269
20231103,105300,1166159900,29050,29050,29100,29050,120
20231103,105200,1162671450,29100,29050,29100,29050,112
20231103,105100,1159414250,29050,29050,29100,29050,121
20231103,105000,1155895650,29100,29100,29100,29050,139
20231103,104900,1151852250,29050,29050,29050,29050,46
20231103,104800,1150515950,29050,29050,29100,29050,130
20231103,104700,1146738750,29050,29100,29100,29050,115
20231103,104600,1143395550,29100,29100,29100,29050,194
20231103,104500,1137751550,29100,29050,29100,29050,142
20231103,104400,1133621400,29050,29050,29100,29050,113
20231103,104300,1130335700,29100,29100,29100,29050,117
20231103,104200,1126931550,29100,29100,29100,29050,71
20231103,104100,1124866100,29100,29100,29100,29100,113
20231103,104000,1121577800,29050,29050,29050,29050,381
20231103,103900,1110509750,29050,29050,29050,29050,94
20231103,103800,1107779050,29050,29000,29050,29000,419
20231103,103700,1095627250,28950,28950,28950,28950,17
20231103,103600,1095135100,29000,28900,29000,28900,556
20231103,103500,1079055000,28900,28900,28950,28900,680
20231103,103400,1059402950,28900,28950,28950,28900,78
20231103,103300,1057148050,28950,28950,28950,28900,115
20231103,103200,1053823900,28900,28950,28950,28900,524
20231103,103100,1038657950,28950,28950,29000,28950,53
20231103,103000,1037122950,29000,29050,29050,29000,714
20231103,102900,1016413450,29000,29000,29050,29000,134
20231103,102800,1012522800,29000,29000,29050,29000,158
20231103,102700,1007936300,29000,29050,29050,29000,50
20231103,102600,1006485900,29050,29050,29050,29000,396
20231103,102500,994984600,29050,29050,29100,29050,82
20231103,102400,992601350,29050,29100,29100,29050,158
20231103,102300,988010100,29100,29050,29100,29050,30
20231103,102200,987138350,29100,29100,29100,29100,17
20231103,102100,986643650,29100,29000,29100,29000,392
20231103,102000,975262550,29050,29100,29100,29050,930
20231103,101900,948206600,29100,29150,29150,29100,54
20231103,101800,946632550,29150,29100,29150,29100,120
20231103,101700,943138700,29150,29150,29150,29100,288
20231103,101600,934756000,29100,29100,29100,29050,543
20231103,101500,918959100,29150,29100,29150,29100,724
20231103,101400,897890550,29100,29100,29100,29050,219
20231103,101300,891523750,29100,29100,29100,29050,219
20231103,101200,885152450,29100,29100,29100,29050,192
20231103,101100,879565450,29100,29100,29100,29050,43
20231103,101000,878314450,29050,29050,29050,29000,1916
20231103,100900,822707500,29050,29050,29050,29000,293
20231103,100800,814196500,29050,29000,29050,29000,394
20231103,100700,802765450,29000,28950,29000,28950,97
20231103,100600,799952600,29000,29000,29000,28950,262
20231103,100500,792355100,29000,29000,29000,28900,97
20231103,100400,789542900,28950,28950,28950,28950,469
20231103,100300,775965350,28950,28900,28950,28900,196
20231103,100200,770300450,28900,28900,28900,28850,46
20231103,100100,768971100,28900,28850,28900,28850,670
20231103,100000,749617650,28850,28900,28900,28800,335
20231103,095900,739955200,28850,28900,28900,28850,46
20231103,095800,738627350,28900,28850,28900,28850,125
20231103,095700,735019100,28850,28900,28900,28850,220
20231103,095600,728671900,28850,28800,28850,28800,803
20231103,095500,705530250,28800,28750,28800,28750,296
20231103,095400,697010850,28750,28750,28750,28750,134
20231103,095300,693158350,28750,28750,28750,28750,490
20231103,095200,679070850,28750,28750,28750,28750,7
20231103,095100,678869600,28750,28700,28750,28700,401
20231103,095000,667344250,28750,28700,28750,28700,642
20231103,094900,648917200,28700,28700,28750,28700,134
20231103,094800,645068700,28750,28750,28750,28700,145
20231103,094700,640903200,28700,28750,28750,28700,136
20231103,094600,636995400,28750,28700,28750,28700,58
20231103,094500,635328900,28750,28700,28750,28700,134
20231103,094400,631476700,28750,28750,28750,28750,230
20231103,094300,624864200,28750,28700,28750,28700,1114
20231103,094200,592856050,28700,28650,28700,28650,355
20231103,094100,582671650,28650,28700,28700,28650,88
20231103,094000,580149100,28650,28650,28650,28650,272
20231103,093900,572356300,28700,28650,28700,28650,171
20231103,093800,567452250,28650,28650,28650,28650,94
20231103,093700,564759150,28650,28650,28700,28650,115
20231103,093600,561461950,28650,28700,28700,28650,87
20231103,093500,558966350,28700,28650,28700,28650,89
20231103,093400,556413550,28650,28600,28650,28600,249
20231103,093300,549291450,28600,28550,28600,28550,402
20231103,093200,537810550,28550,28500,28600,28500,87
20231103,093100,535326950,28500,28500,28600,28500,30
20231103,093000,534471850,28600,28550,28600,28550,1115
20231103,092900,502638550,28550,28550,28600,28550,178
20231103,092800,497553150,28650,28500,28650,28500,110
20231103,092700,494406850,28600,28550,28600,28500,1760
20231103,092600,444157350,28550,28650,28650,28550,858
20231103,092500,419615450,28650,28650,28650,28650,167
20231103,092400,414830900,28650,28550,28650,28550,591
20231103,092300,397928850,28550,28600,28600,28550,390
20231103,092200,386777950,28600,28650,28650,28600,82
20231103,092100,384430550,28650,28650,28650,28600,143
20231103,092000,380337000,28650,28500,28650,28500,281
20231103,091900,372316450,28500,28500,28550,28500,1181
20231103,091800,338657800,28500,28500,28500,28500,122
20231103,091700,335180800,28500,28500,28500,28500,80
20231103,091600,332900800,28550,28550,28550,28500,568
20231103,091500,316695550,28550,28550,28600,28550,91
20231103,091400,314097200,28550,28700,28700,28550,1289
20231103,091300,277188850,28700,28700,28750,28650,283
20231103,091200,269067100,28750,28700,28750,28700,503
20231103,091100,254619300,28700,28700,28700,28600,882
20231103,091000,229333750,28700,28700,28750,28700,208
20231103,090900,223364100,28700,28700,28700,28700,93
20231103,090800,220695000,28750,28700,28750,28700,17
20231103,090700,220206800,28700,28650,28700,28600,803
20231103,090600,197196300,28650,28650,28700,28650,282
20231103,090500,189108000,28650,28800,28800,28650,1599
20231103,090400,143172150,28850,28800,28850,28800,757
20231103,090300,121347600,28800,28700,28800,28700,794
20231103,090200,98502400,28700,28800,28800,28700,1149
20231103,090100,65442850,28850,28950,28950,28800,658
20231103,090000,46434800,28900,29100,29100,28850,1601