KissMeData/056190/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193500,1616775750,29400,29400,29400,29400,2172
20231117,193400,1616775750,29400,29400,29400,29400,0
20231117,193300,1616775750,29400,29400,29400,29400,0
20231117,193200,1616775750,29400,29400,29400,29400,0
20231117,193100,1616775750,29400,29400,29400,29400,0
20231117,193000,1616775750,29400,29400,29400,29400,0
20231117,192900,1616775750,29400,29400,29400,29400,0
20231117,192800,1616775750,29400,29400,29400,29400,0
20231117,192700,1616775750,29400,29400,29400,29400,0
20231117,192600,1616775750,29400,29400,29400,29400,0
20231117,192500,1616775750,29400,29400,29400,29400,0
20231117,192400,1616775750,29400,29400,29400,29400,0
20231117,192300,1616775750,29400,29400,29400,29400,0
20231117,192200,1616775750,29400,29400,29400,29400,0
20231117,192100,1616775750,29400,29400,29400,29400,0
20231117,192000,1616775750,29400,29400,29400,29400,0
20231117,191900,1616775750,29400,29400,29400,29400,0
20231117,191800,1616775750,29400,29400,29400,29400,0
20231117,191700,1616775750,29400,29400,29400,29400,0
20231117,191600,1616775750,29400,29400,29400,29400,0
20231117,191500,1616775750,29400,29400,29400,29400,0
20231117,191400,1616775750,29400,29400,29400,29400,0
20231117,191300,1616775750,29400,29400,29400,29400,0
20231117,191200,1616775750,29400,29400,29400,29400,0
20231117,191100,1616775750,29400,29400,29400,29400,0
20231117,191000,1616775750,29400,29400,29400,29400,0
20231117,190900,1616775750,29400,29400,29400,29400,0
20231117,190800,1616775750,29400,29400,29400,29400,0
20231117,190700,1616775750,29400,29400,29400,29400,0
20231117,190600,1616775750,29400,29400,29400,29400,0
20231117,190500,1616775750,29400,29400,29400,29400,2172
20231117,190400,1616775750,29400,29400,29400,29400,0
20231117,190300,1616775750,29400,29400,29400,29400,0
20231117,190200,1616775750,29400,29400,29400,29400,0
20231117,190100,1616775750,29400,29400,29400,29400,0
20231117,190000,1616775750,29400,29400,29400,29400,0
20231117,185900,1616775750,29400,29400,29400,29400,0
20231117,185800,1616775750,29400,29400,29400,29400,0
20231117,185700,1616775750,29400,29400,29400,29400,0
20231117,185600,1616775750,29400,29400,29400,29400,0
20231117,185500,1616775750,29400,29400,29400,29400,0
20231117,185400,1616775750,29400,29400,29400,29400,0
20231117,185300,1616775750,29400,29400,29400,29400,0
20231117,185200,1616775750,29400,29400,29400,29400,0
20231117,185100,1616775750,29400,29400,29400,29400,0
20231117,185000,1616775750,29400,29400,29400,29400,0
20231117,184900,1616775750,29400,29400,29400,29400,0
20231117,184800,1616775750,29400,29400,29400,29400,0
20231117,184700,1616775750,29400,29400,29400,29400,0
20231117,184600,1616775750,29400,29400,29400,29400,0
20231117,184500,1616775750,29400,29400,29400,29400,0
20231117,184400,1616775750,29400,29400,29400,29400,0
20231117,184300,1616775750,29400,29400,29400,29400,0
20231117,184200,1616775750,29400,29400,29400,29400,0
20231117,184100,1616775750,29400,29400,29400,29400,0
20231117,184000,1616775750,29400,29400,29400,29400,0
20231117,183900,1616775750,29400,29400,29400,29400,0
20231117,183800,1616775750,29400,29400,29400,29400,0
20231117,183700,1616775750,29400,29400,29400,29400,0
20231117,183600,1616775750,29400,29400,29400,29400,0
20231117,183500,1616775750,29400,29400,29400,29400,2172
20231117,183400,1616775750,29400,29400,29400,29400,0
20231117,183300,1616775750,29400,29400,29400,29400,0
20231117,183200,1616775750,29400,29400,29400,29400,0
20231117,183100,1616775750,29400,29400,29400,29400,0
20231117,183000,1616775750,29400,29400,29400,29400,0
20231117,182900,1616775750,29400,29400,29400,29400,0
20231117,182800,1616775750,29400,29400,29400,29400,0
20231117,182700,1616775750,29400,29400,29400,29400,0
20231117,182600,1616775750,29400,29400,29400,29400,0
20231117,182500,1616775750,29400,29400,29400,29400,0
20231117,182400,1616775750,29400,29400,29400,29400,0
20231117,182300,1616775750,29400,29400,29400,29400,0
20231117,182200,1616775750,29400,29400,29400,29400,0
20231117,182100,1616775750,29400,29400,29400,29400,0
20231117,182000,1616775750,29400,29400,29400,29400,0
20231117,181900,1616775750,29400,29400,29400,29400,0
20231117,181800,1616775750,29400,29400,29400,29400,0
20231117,181700,1616775750,29400,29400,29400,29400,0
20231117,181600,1616775750,29400,29400,29400,29400,0
20231117,181500,1616775750,29400,29400,29400,29400,0
20231117,181400,1616775750,29400,29400,29400,29400,0
20231117,181300,1616775750,29400,29400,29400,29400,0
20231117,181200,1616775750,29400,29400,29400,29400,0
20231117,181100,1616775750,29400,29400,29400,29400,0
20231117,181000,1616775750,29400,29400,29400,29400,0
20231117,180900,1616775750,29400,29400,29400,29400,0
20231117,180800,1616775750,29400,29400,29400,29400,0
20231117,180700,1616775750,29400,29400,29400,29400,0
20231117,180600,1616775750,29400,29400,29400,29400,0
20231117,180500,1616775750,29400,29400,29400,29400,2172
20231117,180400,1616775750,29400,29400,29400,29400,0
20231117,180300,1616775750,29400,29400,29400,29400,0
20231117,180200,1616775750,29400,29400,29400,29400,0
20231117,180100,1616775750,29400,29400,29400,29400,0
20231117,180000,1616775750,29400,29400,29400,29400,0
20231117,175900,1616775750,29400,29400,29400,29400,0
20231117,175800,1616775750,29400,29400,29400,29400,0
20231117,175700,1616775750,29400,29400,29400,29400,0
20231117,175600,1616775750,29400,29400,29400,29400,0
20231117,175500,1616775750,29400,29400,29400,29400,0
20231117,175400,1616775750,29400,29400,29400,29400,0
20231117,175300,1616775750,29400,29400,29400,29400,0
20231117,175200,1616775750,29400,29400,29400,29400,0
20231117,175100,1616775750,29400,29400,29400,29400,0
20231117,175000,1616775750,29400,29400,29400,29400,0
20231117,174900,1616775750,29400,29400,29400,29400,0
20231117,174800,1616775750,29400,29400,29400,29400,0
20231117,174700,1616775750,29400,29400,29400,29400,0
20231117,174600,1616775750,29400,29400,29400,29400,0
20231117,174500,1616775750,29400,29400,29400,29400,0
20231117,174400,1616775750,29400,29400,29400,29400,0
20231117,174300,1616775750,29400,29400,29400,29400,0
20231117,174200,1616775750,29400,29400,29400,29400,0
20231117,174100,1616775750,29400,29400,29400,29400,0
20231117,174000,1616775750,29400,29400,29400,29400,0
20231117,173900,1616775750,29400,29400,29400,29400,0
20231117,173800,1616775750,29400,29400,29400,29400,0
20231117,173700,1616775750,29400,29400,29400,29400,0
20231117,173600,1616775750,29400,29400,29400,29400,0
20231117,173500,1616775750,29400,29400,29400,29400,2172
20231117,173400,1616775750,29400,29400,29400,29400,0
20231117,173300,1616775750,29400,29400,29400,29400,0
20231117,173200,1616775750,29400,29400,29400,29400,0
20231117,173100,1616775750,29400,29400,29400,29400,0
20231117,173000,1616775750,29400,29400,29400,29400,0
20231117,172900,1616775750,29400,29400,29400,29400,0
20231117,172800,1616775750,29400,29400,29400,29400,0
20231117,172700,1616775750,29400,29400,29400,29400,0
20231117,172600,1616775750,29400,29400,29400,29400,0
20231117,172500,1616775750,29400,29400,29400,29400,0
20231117,172400,1616775750,29400,29400,29400,29400,0
20231117,172300,1616775750,29400,29400,29400,29400,0
20231117,172200,1616775750,29400,29400,29400,29400,0
20231117,172100,1616775750,29400,29400,29400,29400,0
20231117,172000,1616775750,29400,29400,29400,29400,0
20231117,171900,1616775750,29400,29400,29400,29400,0
20231117,171800,1616775750,29400,29400,29400,29400,0
20231117,171700,1616775750,29400,29400,29400,29400,0
20231117,171600,1616775750,29400,29400,29400,29400,0
20231117,171500,1616775750,29400,29400,29400,29400,0
20231117,171400,1616775750,29400,29400,29400,29400,0
20231117,171300,1616775750,29400,29400,29400,29400,0
20231117,171200,1616775750,29400,29400,29400,29400,0
20231117,171100,1616775750,29400,29400,29400,29400,0
20231117,171000,1616775750,29400,29400,29400,29400,0
20231117,170900,1616775750,29400,29400,29400,29400,0
20231117,170800,1616775750,29400,29400,29400,29400,0
20231117,170700,1616775750,29400,29400,29400,29400,0
20231117,170600,1616775750,29400,29400,29400,29400,0
20231117,170500,1616775750,29400,29400,29400,29400,2172
20231117,170400,1616775750,29400,29400,29400,29400,0
20231117,170300,1616775750,29400,29400,29400,29400,0
20231117,170200,1616775750,29400,29400,29400,29400,0
20231117,170100,1616775750,29400,29400,29400,29400,0
20231117,170000,1616775750,29400,29400,29400,29400,0
20231117,165900,1616775750,29400,29400,29400,29400,0
20231117,165800,1616775750,29400,29400,29400,29400,0
20231117,165700,1616775750,29400,29400,29400,29400,0
20231117,165600,1616775750,29400,29400,29400,29400,0
20231117,165500,1616775750,29400,29400,29400,29400,0
20231117,165400,1616775750,29400,29400,29400,29400,0
20231117,165300,1616775750,29400,29400,29400,29400,0
20231117,165200,1616775750,29400,29400,29400,29400,0
20231117,165100,1616775750,29400,29400,29400,29400,0
20231117,165000,1616775750,29400,29400,29400,29400,0
20231117,164900,1616775750,29400,29400,29400,29400,0
20231117,164800,1616775750,29400,29400,29400,29400,0
20231117,164700,1616775750,29400,29400,29400,29400,0
20231117,164600,1616775750,29400,29400,29400,29400,0
20231117,164500,1616775750,29400,29400,29400,29400,0
20231117,164400,1616775750,29400,29400,29400,29400,0
20231117,164300,1616775750,29400,29400,29400,29400,0
20231117,164200,1616775750,29400,29400,29400,29400,0
20231117,164100,1616775750,29400,29400,29400,29400,0
20231117,164000,1616775750,29400,29400,29400,29400,0
20231117,163900,1616775750,29400,29400,29400,29400,0
20231117,163800,1616775750,29400,29400,29400,29400,0
20231117,163700,1616775750,29400,29400,29400,29400,0
20231117,163600,1616775750,29400,29400,29400,29400,0
20231117,163500,1616775750,29400,29400,29400,29400,2172
20231117,163400,1616775750,29400,29400,29400,29400,0
20231117,163300,1616775750,29400,29400,29400,29400,0
20231117,163200,1616775750,29400,29400,29400,29400,0
20231117,163100,1616775750,29400,29400,29400,29400,0
20231117,163000,1616775750,29400,29400,29400,29400,0
20231117,162900,1616775750,29400,29400,29400,29400,0
20231117,162800,1616775750,29400,29400,29400,29400,0
20231117,162700,1616775750,29400,29400,29400,29400,0
20231117,162600,1616775750,29400,29400,29400,29400,0
20231117,162500,1616775750,29400,29400,29400,29400,0
20231117,162400,1616775750,29400,29400,29400,29400,0
20231117,162300,1616775750,29400,29400,29400,29400,0
20231117,162200,1616775750,29400,29400,29400,29400,0
20231117,162100,1616775750,29400,29400,29400,29400,0
20231117,162000,1616775750,29400,29400,29400,29400,0
20231117,161900,1616775750,29400,29400,29400,29400,0
20231117,161800,1616775750,29400,29400,29400,29400,0
20231117,161700,1616775750,29400,29400,29400,29400,0
20231117,161600,1616775750,29400,29400,29400,29400,0
20231117,161500,1616775750,29400,29400,29400,29400,0
20231117,161400,1616775750,29400,29400,29400,29400,0
20231117,161300,1616775750,29400,29400,29400,29400,0
20231117,161200,1616775750,29400,29400,29400,29400,0
20231117,161100,1616775750,29400,29400,29400,29400,0
20231117,161000,1616775750,29400,29400,29400,29400,0
20231117,160900,1616775750,29400,29400,29400,29400,0
20231117,160800,1616775750,29400,29400,29400,29400,0
20231117,160700,1616775750,29400,29400,29400,29400,0
20231117,160600,1616775750,29400,29400,29400,29400,0
20231117,160500,1616775750,29400,29400,29400,29400,2172
20231117,160400,1616775750,29400,29400,29400,29400,0
20231117,160300,1616775750,29400,29400,29400,29400,0
20231117,160200,1616775750,29400,29400,29400,29400,0
20231117,160100,1616775750,29400,29400,29400,29400,0
20231117,160000,1616775750,29400,29400,29400,29400,0
20231117,155900,1616775750,29400,29400,29400,29400,0
20231117,155800,1616775750,29400,29400,29400,29400,0
20231117,155700,1616775750,29400,29400,29400,29400,0
20231117,155600,1616775750,29400,29400,29400,29400,0
20231117,155500,1616775750,29400,29400,29400,29400,0
20231117,155400,1616775750,29400,29400,29400,29400,0
20231117,155300,1616775750,29400,29400,29400,29400,0
20231117,155200,1616775750,29400,29400,29400,29400,0
20231117,155100,1616775750,29400,29400,29400,29400,0
20231117,155000,1616775750,29400,29400,29400,29400,0
20231117,154900,1616775750,29400,29400,29400,29400,0
20231117,154800,1616775750,29400,29400,29400,29400,0
20231117,154700,1616775750,29400,29400,29400,29400,0
20231117,154600,1616775750,29400,29400,29400,29400,0
20231117,154500,1616775750,29400,29400,29400,29400,0
20231117,154400,1616775750,29400,29400,29400,29400,0
20231117,154300,1616775750,29400,29400,29400,29400,0
20231117,154200,1616775750,29400,29400,29400,29400,0
20231117,154100,1616775750,29400,29400,29400,29400,0
20231117,154000,1616775750,29400,29400,29400,29400,0
20231117,153900,1616775750,29400,29400,29400,29400,0
20231117,153800,1616775750,29400,29400,29400,29400,0
20231117,153700,1616775750,29400,29400,29400,29400,0
20231117,153600,1616775750,29400,29400,29400,29400,0
20231117,153500,1616775750,29400,29400,29400,29400,2172
20231117,153400,1616775750,29400,29400,29400,29400,0
20231117,153300,1616775750,29400,29400,29400,29400,0
20231117,153200,1616775750,29400,29400,29400,29400,0
20231117,153100,1616775750,29400,29400,29400,29400,0
20231117,153000,1616775750,29400,29400,29400,29400,2172
20231117,152900,1552918950,29500,29500,29500,29500,0
20231117,152800,1552918950,29500,29500,29500,29500,0
20231117,152700,1552918950,29500,29500,29500,29500,0
20231117,152600,1552918950,29500,29500,29500,29500,0
20231117,152500,1552918950,29500,29500,29500,29500,0
20231117,152400,1552918950,29500,29500,29500,29500,0
20231117,152300,1552918950,29500,29500,29500,29500,0
20231117,152200,1552918950,29500,29500,29500,29500,0
20231117,152100,1552918950,29500,29500,29500,29500,0
20231117,152000,1552918950,29500,29500,29500,29500,0
20231117,151900,1552918950,29500,29450,29500,29400,569
20231117,151800,1536163300,29450,29500,29500,29450,299
20231117,151700,1527354300,29450,29500,29500,29450,156
20231117,151600,1522759450,29450,29450,29500,29450,108
20231117,151500,1519578450,29450,29450,29500,29450,157
20231117,151400,1514954500,29500,29450,29500,29450,126
20231117,151300,1511241450,29450,29450,29500,29450,156
20231117,151200,1506643350,29450,29450,29500,29450,112
20231117,151100,1503343750,29450,29450,29500,29450,132
20231117,151000,1499453700,29450,29450,29500,29450,277
20231117,150900,1491292200,29450,29450,29500,29450,242
20231117,150800,1484162000,29500,29500,29500,29450,168
20231117,150700,1479211250,29450,29450,29500,29450,206
20231117,150600,1473140500,29500,29450,29500,29450,690
20231117,150500,1452818950,29450,29500,29500,29450,155
20231117,150400,1448254100,29500,29500,29500,29450,175
20231117,150300,1443096300,29450,29500,29550,29450,664
20231117,150200,1423515450,29500,29500,29550,29500,220
20231117,150100,1417025150,29550,29500,29550,29500,68
20231117,150000,1415018900,29500,29550,29550,29500,117
20231117,145900,1411565600,29500,29500,29550,29500,61
20231117,145800,1409766000,29550,29500,29550,29500,118
20231117,145700,1406283750,29550,29500,29550,29500,22
20231117,145600,1405634500,29500,29500,29550,29500,81
20231117,145500,1403243300,29500,29600,29600,29500,143
20231117,145400,1399016350,29550,29550,29600,29550,169
20231117,145300,1394017600,29500,29550,29600,29500,144
20231117,145200,1389760250,29550,29550,29550,29500,194
20231117,145100,1384029300,29550,29550,29550,29500,177
20231117,145000,1378801700,29550,29550,29600,29500,127
20231117,144900,1375045900,29500,29550,29600,29500,168
20231117,144800,1370079400,29500,29550,29550,29500,280
20231117,144700,1361812450,29550,29600,29600,29500,289
20231117,144600,1353271850,29550,29550,29600,29500,159
20231117,144500,1348573700,29500,29500,29600,29500,318
20231117,144400,1339178250,29550,29600,29600,29500,233
20231117,144300,1332292500,29550,29600,29600,29500,153
20231117,144200,1327770850,29600,29600,29600,29500,185
20231117,144100,1322298350,29600,29600,29600,29550,130
20231117,144000,1318452000,29600,29600,29600,29500,173
20231117,143900,1313334800,29550,29600,29600,29500,105
20231117,143800,1310229450,29550,29550,29600,29500,189
20231117,143700,1304640800,29550,29550,29600,29500,165
20231117,143600,1299763250,29500,29550,29600,29500,188
20231117,143500,1294206300,29600,29600,29600,29500,278
20231117,143400,1285988300,29600,29550,29650,29500,313
20231117,143300,1276733600,29550,29500,29600,29500,1238
20231117,143200,1240140350,29500,29550,29550,29500,212
20231117,143100,1233878800,29500,29550,29550,29500,247
20231117,143000,1226584050,29500,29550,29550,29500,69
20231117,142900,1224548350,29500,29500,29550,29500,41
20231117,142800,1223338500,29500,29550,29550,29500,78
20231117,142700,1221037300,29500,29550,29550,29500,80
20231117,142600,1218675700,29550,29550,29550,29500,75
20231117,142500,1216462800,29500,29500,29500,29500,34
20231117,142400,1215459800,29550,29500,29550,29500,108
20231117,142300,1212272150,29500,29500,29550,29500,49
20231117,142200,1210826450,29500,29550,29550,29500,58
20231117,142100,1209115150,29500,29550,29550,29500,50
20231117,142000,1207639850,29500,29550,29550,29500,64
20231117,141900,1205749850,29500,29500,29550,29500,83
20231117,141800,1203301100,29550,29500,29550,29500,56
20231117,141700,1201648750,29500,29550,29550,29500,183
20231117,141600,1196244400,29500,29500,29550,29500,78
20231117,141500,1193943350,29550,29500,29550,29500,33
20231117,141400,1192969650,29500,29600,29600,29500,1852
20231117,141300,1138263600,29550,29550,29600,29550,100
20231117,141200,1135307150,29550,29600,29600,29550,29
20231117,141100,1134449750,29550,29550,29600,29550,47
20231117,141000,1133060800,29550,29600,29600,29550,56
20231117,140900,1131404350,29600,29600,29600,29550,58
20231117,140800,1129689950,29550,29600,29600,29550,670
20231117,140700,1109891350,29600,29550,29600,29550,83
20231117,140600,1107438500,29600,29550,29600,29550,89
20231117,140500,1104806350,29550,29550,29600,29550,49
20231117,140400,1103358150,29550,29550,29600,29550,48
20231117,140300,1101939500,29550,29550,29600,29550,66
20231117,140200,1099989050,29600,29550,29600,29550,80
20231117,140100,1097623350,29600,29600,29600,29550,18
20231117,140000,1097091200,29550,29550,29600,29550,52
20231117,135900,1095554400,29600,29550,29600,29550,75
20231117,135800,1093336300,29550,29550,29600,29550,55
20231117,135700,1091710900,29600,29600,29600,29550,424
20231117,135600,1079165850,29550,29550,29600,29550,47
20231117,135500,1077776900,29600,29600,29600,29550,131
20231117,135400,1073902600,29550,29550,29600,29550,25
20231117,135300,1073163600,29550,29550,29600,29550,80
20231117,135200,1070799400,29550,29600,29600,29550,59
20231117,135100,1069054300,29600,29600,29600,29550,53
20231117,135000,1067487950,29550,29550,29600,29550,47
20231117,134900,1066098950,29550,29550,29600,29550,71
20231117,134800,1063999800,29550,29550,29600,29550,246
20231117,134700,1056728750,29600,29550,29600,29550,57
20231117,134600,1055044000,29550,29600,29600,29550,138
20231117,134500,1050965800,29550,29550,29600,29550,113
20231117,134400,1047625100,29550,29600,29600,29550,97
20231117,134300,1044758450,29550,29550,29600,29550,46
20231117,134200,1043398800,29550,29550,29600,29550,117
20231117,134100,1039941150,29550,29550,29600,29550,112
20231117,134000,1036629900,29550,29550,29600,29550,78
20231117,133900,1034324850,29550,29600,29600,29550,27
20231117,133800,1033526750,29600,29550,29600,29550,71
20231117,133700,1031427500,29600,29600,29650,29550,154
20231117,133600,1026870100,29600,29600,29600,29550,27
20231117,133500,1026070950,29550,29550,29600,29550,50
20231117,133400,1024592750,29600,29600,29600,29550,102
20231117,133300,1021576900,29550,29600,29600,29550,42
20231117,133200,1020334850,29650,29550,29650,29550,12
20231117,133100,1019979750,29550,29550,29650,29550,54
20231117,133000,1018383500,29550,29650,29650,29550,52
20231117,132900,1016843500,29650,29600,29650,29550,53
20231117,132800,1015275650,29550,29600,29650,29550,15
20231117,132700,1014831650,29650,29650,29650,29600,35
20231117,132600,1013794150,29650,29600,29650,29550,56
20231117,132500,1012138150,29650,29650,29650,29550,17
20231117,132400,1011634900,29650,29550,29650,29550,14
20231117,132300,1011220600,29600,29650,29650,29550,186
20231117,132200,1005715000,29650,29650,29650,29600,38
20231117,132100,1004589800,29650,29600,29650,29600,8
20231117,132000,1004352850,29650,29600,29650,29600,116
20231117,131900,1000917650,29650,29600,29650,29600,13
20231117,131800,1000532600,29600,29650,29650,29600,49
20231117,131700,999082050,29650,29650,29650,29600,7
20231117,131600,998874550,29600,29600,29650,29600,58
20231117,131500,997156300,29600,29650,29650,29600,156
20231117,131400,992538600,29650,29650,29650,29650,14
20231117,131300,992123500,29650,29650,29650,29600,22
20231117,131200,991472100,29650,29650,29650,29650,36
20231117,131100,990404700,29600,29600,29700,29600,41
20231117,131000,989190950,29700,29700,29700,29600,23
20231117,130900,988509700,29700,29700,29700,29600,82
20231117,130800,986079400,29700,29700,29700,29650,6
20231117,130700,985901400,29700,29700,29700,29700,4
20231117,130600,985782600,29700,29650,29700,29650,7
20231117,130500,985575000,29650,29700,29700,29600,31
20231117,130400,984655800,29700,29700,29700,29700,1
20231117,130300,984626100,29600,29700,29700,29600,49
20231117,130200,983172000,29700,29700,29700,29700,31
20231117,130100,982251300,29700,29650,29700,29650,15
20231117,130000,981806300,29650,29650,29650,29600,139
20231117,125900,977686250,29600,29650,29650,29600,6
20231117,125800,977508450,29650,29650,29650,29650,30
20231117,125700,976618950,29550,29650,29650,29550,27
20231117,125600,975820250,29650,29600,29650,29600,3
20231117,125500,975731350,29650,29650,29650,29550,55
20231117,125400,974102700,29650,29650,29650,29650,1
20231117,125300,974073050,29650,29650,29650,29650,2
20231117,125200,974013750,29600,29600,29650,29600,77
20231117,125100,971734450,29650,29600,29650,29550,222
20231117,125000,965163150,29600,29550,29650,29550,7
20231117,124900,964955950,29550,29600,29650,29550,348
20231117,124800,954654150,29600,29650,29650,29600,16
20231117,124700,954180350,29600,29600,29650,29600,65
20231117,124600,952254850,29600,29650,29650,29600,36
20231117,124500,951188950,29600,29650,29650,29600,69
20231117,124400,949146500,29600,29650,29650,29600,43
20231117,124300,947872200,29650,29600,29650,29600,37
20231117,124200,946776800,29650,29600,29650,29600,6
20231117,124100,946599100,29650,29650,29650,29650,6
20231117,124000,946421200,29650,29650,29650,29600,105
20231117,123900,943311550,29650,29600,29650,29600,23
20231117,123800,942630650,29650,29650,29650,29600,158
20231117,123700,937953450,29650,29600,29650,29600,39
20231117,123600,936797550,29600,29650,29650,29600,165
20231117,123500,931913400,29600,29600,29650,29600,14
20231117,123400,931498850,29600,29600,29650,29600,67
20231117,123300,929515450,29600,29600,29650,29600,209
20231117,123200,923327650,29650,29650,29650,29600,125
20231117,123100,919622550,29650,29650,29650,29600,11
20231117,123000,919296750,29600,29650,29650,29600,102
20231117,122900,916276000,29650,29600,29650,29600,7
20231117,122800,916068650,29600,29600,29650,29600,45
20231117,122700,914736600,29650,29650,29650,29600,7
20231117,122600,914529150,29650,29600,29650,29600,61
20231117,122500,912721950,29650,29600,29650,29550,246
20231117,122400,905440350,29600,29550,29600,29550,7
20231117,122300,905233400,29600,29650,29650,29550,421
20231117,122200,892774450,29600,29600,29650,29600,34
20231117,122100,891766450,29600,29600,29600,29600,40
20231117,122000,890582450,29650,29600,29650,29600,9
20231117,121900,890315800,29600,29650,29650,29600,63
20231117,121800,888449450,29600,29600,29650,29600,9
20231117,121700,888183000,29600,29650,29650,29600,34
20231117,121600,887176350,29650,29600,29650,29600,25
20231117,121500,886436250,29600,29650,29650,29600,64
20231117,121400,884540250,29600,29600,29650,29600,43
20231117,121300,883267300,29650,29650,29650,29650,2
20231117,121200,883208000,29600,29650,29650,29600,60
20231117,121100,881430450,29650,29650,29650,29650,1
20231117,121000,881400800,29650,29600,29650,29600,15
20231117,120900,880956500,29650,29600,29650,29600,138
20231117,120800,876871600,29600,29600,29650,29600,99
20231117,120700,873939750,29600,29650,29650,29600,35
20231117,120600,872903550,29600,29600,29650,29600,40
20231117,120500,871719500,29600,29650,29650,29600,43
20231117,120400,870444950,29600,29650,29650,29600,30
20231117,120300,869556900,29650,29650,29650,29600,9
20231117,120200,869290350,29600,29600,29650,29600,38
20231117,120100,868165400,29600,29600,29650,29600,45
20231117,120000,866831900,29600,29650,29650,29600,76
20231117,115900,864581450,29600,29600,29650,29600,10
20231117,115800,864285350,29600,29600,29650,29600,58
20231117,115700,862567550,29650,29650,29650,29600,66
20231117,115600,860612300,29650,29600,29650,29600,56
20231117,115500,858954650,29650,29600,29650,29600,26
20231117,115400,858184100,29600,29650,29650,29600,54
20231117,115300,856584250,29650,29600,29650,29600,20
20231117,115200,855992000,29650,29600,29650,29600,41
20231117,115100,854777750,29600,29650,29650,29600,38
20231117,115000,853652850,29650,29650,29650,29600,34
20231117,114900,852644850,29600,29600,29600,29600,32
20231117,114800,851697650,29650,29650,29650,29650,4
20231117,114700,851579050,29600,29600,29650,29600,63
20231117,114600,849712800,29650,29650,29650,29650,5
20231117,114500,849564550,29600,29650,29650,29600,29
20231117,114400,848705850,29650,29600,29650,29600,512
20231117,114300,833550250,29600,29600,29600,29550,41
20231117,114200,832337000,29600,29550,29600,29550,31
20231117,114100,831420900,29600,29600,29600,29550,6
20231117,114000,831243400,29550,29600,29600,29550,104
20231117,113900,828168650,29600,29600,29600,29550,18
20231117,113800,827636550,29550,29600,29600,29550,118
20231117,113700,824147850,29600,29550,29600,29550,25
20231117,113600,823409050,29550,29550,29600,29550,66
20231117,113500,821457150,29600,29550,29600,29550,13
20231117,113400,821072750,29550,29600,29600,29550,43
20231117,113300,819801900,29600,29600,29600,29550,37
20231117,113200,818708250,29600,29550,29600,29550,63
20231117,113100,816845200,29600,29600,29600,29550,25
20231117,113000,816106300,29600,29550,29600,29550,29
20231117,112900,815249050,29600,29550,29600,29550,58
20231117,112800,813533600,29600,29600,29600,29550,5
20231117,112700,813385650,29600,29600,29600,29550,25
20231117,112600,812646700,29600,29550,29600,29550,6
20231117,112500,812469300,29550,29550,29600,29550,423
20231117,112400,799952300,29550,29550,29600,29550,109
20231117,112300,796731250,29550,29600,29600,29550,28
20231117,112200,795903700,29600,29600,29600,29550,36
20231117,112100,794838300,29550,29600,29600,29550,39
20231117,112000,793684200,29550,29600,29600,29550,25
20231117,111900,792945250,29600,29550,29600,29550,32
20231117,111800,791999450,29600,29500,29600,29500,676
20231117,111700,772028250,29500,29500,29550,29500,255
20231117,111600,764505700,29500,29550,29550,29500,96
20231117,111500,761673500,29550,29550,29550,29500,44
20231117,111400,760373950,29500,29500,29550,29500,60
20231117,111300,758603900,29500,29500,29550,29500,122
20231117,111200,755001350,29500,29500,29550,29500,77
20231117,111100,752729750,29500,29500,29550,29500,316
20231117,111000,743396050,29550,29500,29550,29500,38
20231117,110900,742274650,29500,29500,29500,29500,38
20231117,110800,741153650,29500,29500,29550,29500,92
20231117,110700,738438650,29500,29500,29550,29500,164
20231117,110600,733599150,29500,29500,29550,29500,73
20231117,110500,731445600,29500,29500,29550,29500,63
20231117,110400,729587000,29500,29550,29550,29500,56
20231117,110300,727933450,29600,29500,29600,29500,228
20231117,110200,721205800,29500,29550,29550,29500,65
20231117,110100,719285750,29550,29500,29550,29500,64
20231117,110000,717397600,29500,29550,29600,29500,210
20231117,105900,711193550,29550,29550,29600,29550,81
20231117,105800,708799900,29550,29550,29550,29550,276
20231117,105700,700644100,29550,29550,29600,29550,60
20231117,105600,698869650,29550,29550,29600,29550,64
20231117,105500,696978400,29550,29600,29600,29550,60
20231117,105400,695205350,29550,29550,29550,29550,22
20231117,105300,694555250,29600,29550,29600,29550,84
20231117,105200,692071450,29550,29600,29600,29550,335
20231117,105100,682161350,29550,29550,29600,29550,44
20231117,105000,680860800,29550,29600,29600,29550,141
20231117,104900,676692750,29600,29600,29600,29550,174
20231117,104800,671545850,29550,29600,29600,29550,1222
20231117,104700,635386950,29650,29600,29650,29600,49
20231117,104600,633936500,29650,29650,29650,29600,165
20231117,104500,629050750,29600,29650,29650,29600,65
20231117,104400,627126500,29650,29600,29650,29600,101
20231117,104300,624136800,29600,29600,29700,29600,63
20231117,104200,622271800,29600,29700,29700,29600,240
20231117,104100,615154900,29650,29650,29650,29650,53
20231117,104000,613583450,29650,29600,29700,29600,59
20231117,103900,611834250,29700,29650,29700,29600,329
20231117,103800,602082550,29600,29650,29650,29600,96
20231117,103700,599237400,29650,29650,29650,29600,147
20231117,103600,594880700,29700,29600,29700,29600,12
20231117,103500,594525300,29600,29600,29700,29600,403
20231117,103400,582593600,29700,29700,29700,29600,55
20231117,103300,580963800,29700,29650,29700,29650,45
20231117,103200,579629500,29650,29700,29700,29650,402
20231117,103100,567708750,29700,29700,29700,29650,776
20231117,103000,544669650,29700,29700,29700,29650,45
20231117,102900,543334700,29650,29700,29700,29650,1067
20231117,102800,511654100,29700,29750,29750,29700,136
20231117,102700,507611650,29750,29750,29750,29750,1
20231117,102600,507581900,29750,29750,29750,29700,10
20231117,102500,507284550,29750,29750,29750,29700,304
20231117,102400,498243150,29750,29850,29850,29700,5064
20231117,102300,347203250,29850,29850,29900,29850,20
20231117,102200,346606200,29900,29900,29900,29850,137
20231117,102100,342512050,29900,29900,29900,29850,92
20231117,102000,339762050,29850,29900,29900,29850,72
20231117,101900,337610350,29900,29900,29900,29900,48
20231117,101800,336175150,29850,29850,29900,29850,60
20231117,101700,334382700,29900,29850,29950,29850,135
20231117,101600,330344350,29950,29850,29950,29850,129
20231117,101500,326482300,29850,29900,29950,29850,63
20231117,101400,324596550,29900,29950,29950,29900,115
20231117,101300,321155250,29900,29950,29950,29900,35
20231117,101200,320107100,29950,29900,29950,29850,703
20231117,101100,299087700,29900,29900,29900,29850,63
20231117,101000,297204250,29900,29900,29900,29850,46
20231117,100900,295828950,29850,29900,29900,29850,109
20231117,100800,292570150,29900,29900,29900,29850,444
20231117,100700,279296700,29850,29900,29900,29850,215
20231117,100600,272875500,29850,29900,29900,29850,161
20231117,100500,268062000,29850,29900,29900,29850,36
20231117,100400,266985700,29850,29850,29900,29850,56
20231117,100300,265311800,29850,29900,29900,29850,148
20231117,100200,260887650,29850,29900,29900,29850,78
20231117,100100,258556100,29900,29900,29900,29900,46
20231117,100000,257180700,29900,29900,29900,29900,13
20231117,095900,256792000,29900,29900,29900,29900,73
20231117,095800,254609300,29900,29850,29900,29850,51
20231117,095700,253084850,29850,29900,29900,29850,425
20231117,095600,240379250,29900,29900,29900,29850,70
20231117,095500,238286500,29900,29900,29900,29850,68
20231117,095400,236255250,29900,29850,29900,29850,381
20231117,095300,224870050,29900,29900,29900,29850,98
20231117,095200,221942750,29900,29900,29900,29850,139
20231117,095100,217789250,29850,29900,29900,29850,99
20231117,095000,214832650,29850,29900,29900,29850,57
20231117,094900,213130850,29900,29900,29900,29850,91
20231117,094800,210411500,29850,29900,29900,29850,88
20231117,094700,207780850,29900,29900,29900,29900,8
20231117,094600,207541650,29900,29900,29900,29850,71
20231117,094500,205420500,29900,29900,29900,29850,62
20231117,094400,203566750,29900,29900,29900,29850,45
20231117,094300,202221950,29900,29900,29900,29900,168
20231117,094200,197198750,29900,29900,29900,29850,68
20231117,094100,195166000,29900,29900,29900,29900,64
20231117,094000,193252400,29900,29900,29900,29850,105
20231117,093900,190114650,29900,29900,29900,29900,96
20231117,093800,187244250,29900,29900,29900,29900,204
20231117,093700,181144650,29900,29900,29900,29850,57
20231117,093600,179440500,29900,29850,29900,29800,723
20231117,093500,157866750,29850,29850,29850,29850,25
20231117,093400,157120500,29850,29850,29850,29800,96
20231117,093300,154256050,29850,29850,29850,29800,82
20231117,093200,151810650,29850,29800,29850,29800,322
20231117,093100,142213600,29800,29800,29800,29800,64
20231117,093000,140306400,29800,29800,29800,29750,85
20231117,092900,137775900,29800,29800,29800,29800,139
20231117,092800,133633700,29800,29800,29800,29800,30
20231117,092700,132739700,29800,29800,29850,29750,121
20231117,092600,129133850,29850,29800,29850,29800,15
20231117,092500,128686250,29850,29850,29900,29850,209
20231117,092400,122447100,29900,29800,29900,29800,295
20231117,092300,113652000,29800,29800,29800,29800,34
20231117,092200,112638800,29800,29800,29800,29800,57
20231117,092100,110940200,29800,29800,29800,29750,245
20231117,092000,103649200,29800,29800,29800,29750,81
20231117,091900,101236900,29800,29900,29900,29800,77
20231117,091800,98940000,29900,29900,29900,29900,104
20231117,091700,95830400,29750,29900,29900,29750,55
20231117,091600,94190700,29900,29900,29900,29900,47
20231117,091500,92785400,29900,29750,29900,29700,1039
20231117,091400,61905150,29750,29750,29750,29700,75
20231117,091300,59676000,29750,29750,29750,29700,54
20231117,091200,58069850,29750,29750,29750,29750,38
20231117,091100,56939350,29750,29750,29750,29750,22
20231117,091000,56284850,29750,29750,29750,29750,67
20231117,090900,54291600,29700,29750,29750,29700,43
20231117,090800,53012600,29750,29800,29800,29700,62
20231117,090700,51167600,29700,29800,29800,29700,144
20231117,090600,46886700,29700,29750,29800,29700,131
20231117,090500,42991950,29750,29750,29800,29750,246
20231117,090400,35672700,29800,29900,29900,29800,173
20231117,090300,30513900,29800,29950,29950,29800,162
20231117,090200,25680600,29800,29950,29950,29800,26
20231117,090100,24902200,29950,29750,29950,29750,81
20231117,090000,22480250,29950,29950,29950,29750,752