KissMeData/119610/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201100,1502661300,29450,29450,29450,29450,530
20231117,201000,1502661300,29450,29450,29450,29450,0
20231117,200900,1502661300,29450,29450,29450,29450,0
20231117,200800,1502661300,29450,29450,29450,29450,0
20231117,200700,1502661300,29450,29450,29450,29450,0
20231117,200600,1502661300,29450,29450,29450,29450,0
20231117,200500,1502661300,29450,29450,29450,29450,0
20231117,200400,1502661300,29450,29450,29450,29450,0
20231117,200300,1502661300,29450,29450,29450,29450,0
20231117,200200,1502661300,29450,29450,29450,29450,0
20231117,200100,1502661300,29450,29450,29450,29450,0
20231117,200000,1502661300,29450,29450,29450,29450,0
20231117,195900,1502661300,29450,29450,29450,29450,0
20231117,195800,1502661300,29450,29450,29450,29450,0
20231117,195700,1502661300,29450,29450,29450,29450,0
20231117,195600,1502661300,29450,29450,29450,29450,0
20231117,195500,1502661300,29450,29450,29450,29450,0
20231117,195400,1502661300,29450,29450,29450,29450,0
20231117,195300,1502661300,29450,29450,29450,29450,0
20231117,195200,1502661300,29450,29450,29450,29450,0
20231117,195100,1502661300,29450,29450,29450,29450,0
20231117,195000,1502661300,29450,29450,29450,29450,0
20231117,194900,1502661300,29450,29450,29450,29450,0
20231117,194800,1502661300,29450,29450,29450,29450,0
20231117,194700,1502661300,29450,29450,29450,29450,0
20231117,194600,1502661300,29450,29450,29450,29450,0
20231117,194500,1502661300,29450,29450,29450,29450,0
20231117,194400,1502661300,29450,29450,29450,29450,0
20231117,194300,1502661300,29450,29450,29450,29450,0
20231117,194200,1502661300,29450,29450,29450,29450,0
20231117,194100,1502661300,29450,29450,29450,29450,530
20231117,194000,1502661300,29450,29450,29450,29450,0
20231117,193900,1502661300,29450,29450,29450,29450,0
20231117,193800,1502661300,29450,29450,29450,29450,0
20231117,193700,1502661300,29450,29450,29450,29450,0
20231117,193600,1502661300,29450,29450,29450,29450,0
20231117,193500,1502661300,29450,29450,29450,29450,0
20231117,193400,1502661300,29450,29450,29450,29450,0
20231117,193300,1502661300,29450,29450,29450,29450,0
20231117,193200,1502661300,29450,29450,29450,29450,0
20231117,193100,1502661300,29450,29450,29450,29450,0
20231117,193000,1502661300,29450,29450,29450,29450,0
20231117,192900,1502661300,29450,29450,29450,29450,0
20231117,192800,1502661300,29450,29450,29450,29450,0
20231117,192700,1502661300,29450,29450,29450,29450,0
20231117,192600,1502661300,29450,29450,29450,29450,0
20231117,192500,1502661300,29450,29450,29450,29450,0
20231117,192400,1502661300,29450,29450,29450,29450,0
20231117,192300,1502661300,29450,29450,29450,29450,0
20231117,192200,1502661300,29450,29450,29450,29450,0
20231117,192100,1502661300,29450,29450,29450,29450,0
20231117,192000,1502661300,29450,29450,29450,29450,0
20231117,191900,1502661300,29450,29450,29450,29450,0
20231117,191800,1502661300,29450,29450,29450,29450,0
20231117,191700,1502661300,29450,29450,29450,29450,0
20231117,191600,1502661300,29450,29450,29450,29450,0
20231117,191500,1502661300,29450,29450,29450,29450,0
20231117,191400,1502661300,29450,29450,29450,29450,0
20231117,191300,1502661300,29450,29450,29450,29450,0
20231117,191200,1502661300,29450,29450,29450,29450,0
20231117,191100,1502661300,29450,29450,29450,29450,530
20231117,191000,1502661300,29450,29450,29450,29450,0
20231117,190900,1502661300,29450,29450,29450,29450,0
20231117,190800,1502661300,29450,29450,29450,29450,0
20231117,190700,1502661300,29450,29450,29450,29450,0
20231117,190600,1502661300,29450,29450,29450,29450,0
20231117,190500,1502661300,29450,29450,29450,29450,0
20231117,190400,1502661300,29450,29450,29450,29450,0
20231117,190300,1502661300,29450,29450,29450,29450,0
20231117,190200,1502661300,29450,29450,29450,29450,0
20231117,190100,1502661300,29450,29450,29450,29450,0
20231117,190000,1502661300,29450,29450,29450,29450,0
20231117,185900,1502661300,29450,29450,29450,29450,0
20231117,185800,1502661300,29450,29450,29450,29450,0
20231117,185700,1502661300,29450,29450,29450,29450,0
20231117,185600,1502661300,29450,29450,29450,29450,0
20231117,185500,1502661300,29450,29450,29450,29450,0
20231117,185400,1502661300,29450,29450,29450,29450,0
20231117,185300,1502661300,29450,29450,29450,29450,0
20231117,185200,1502661300,29450,29450,29450,29450,0
20231117,185100,1502661300,29450,29450,29450,29450,0
20231117,185000,1502661300,29450,29450,29450,29450,0
20231117,184900,1502661300,29450,29450,29450,29450,0
20231117,184800,1502661300,29450,29450,29450,29450,0
20231117,184700,1502661300,29450,29450,29450,29450,0
20231117,184600,1502661300,29450,29450,29450,29450,0
20231117,184500,1502661300,29450,29450,29450,29450,0
20231117,184400,1502661300,29450,29450,29450,29450,0
20231117,184300,1502661300,29450,29450,29450,29450,0
20231117,184200,1502661300,29450,29450,29450,29450,0
20231117,184100,1502661300,29450,29450,29450,29450,530
20231117,184000,1502661300,29450,29450,29450,29450,0
20231117,183900,1502661300,29450,29450,29450,29450,0
20231117,183800,1502661300,29450,29450,29450,29450,0
20231117,183700,1502661300,29450,29450,29450,29450,0
20231117,183600,1502661300,29450,29450,29450,29450,0
20231117,183500,1502661300,29450,29450,29450,29450,0
20231117,183400,1502661300,29450,29450,29450,29450,0
20231117,183300,1502661300,29450,29450,29450,29450,0
20231117,183200,1502661300,29450,29450,29450,29450,0
20231117,183100,1502661300,29450,29450,29450,29450,0
20231117,183000,1502661300,29450,29450,29450,29450,0
20231117,182900,1502661300,29450,29450,29450,29450,0
20231117,182800,1502661300,29450,29450,29450,29450,0
20231117,182700,1502661300,29450,29450,29450,29450,0
20231117,182600,1502661300,29450,29450,29450,29450,0
20231117,182500,1502661300,29450,29450,29450,29450,0
20231117,182400,1502661300,29450,29450,29450,29450,0
20231117,182300,1502661300,29450,29450,29450,29450,0
20231117,182200,1502661300,29450,29450,29450,29450,0
20231117,182100,1502661300,29450,29450,29450,29450,0
20231117,182000,1502661300,29450,29450,29450,29450,0
20231117,181900,1502661300,29450,29450,29450,29450,0
20231117,181800,1502661300,29450,29450,29450,29450,0
20231117,181700,1502661300,29450,29450,29450,29450,0
20231117,181600,1502661300,29450,29450,29450,29450,0
20231117,181500,1502661300,29450,29450,29450,29450,0
20231117,181400,1502661300,29450,29450,29450,29450,0
20231117,181300,1502661300,29450,29450,29450,29450,0
20231117,181200,1502661300,29450,29450,29450,29450,0
20231117,181100,1502661300,29450,29450,29450,29450,530
20231117,181000,1502661300,29450,29450,29450,29450,0
20231117,180900,1502661300,29450,29450,29450,29450,0
20231117,180800,1502661300,29450,29450,29450,29450,0
20231117,180700,1502661300,29450,29450,29450,29450,0
20231117,180600,1502661300,29450,29450,29450,29450,0
20231117,180500,1502661300,29450,29450,29450,29450,0
20231117,180400,1502661300,29450,29450,29450,29450,0
20231117,180300,1502661300,29450,29450,29450,29450,0
20231117,180200,1502661300,29450,29450,29450,29450,0
20231117,180100,1502661300,29450,29450,29450,29450,0
20231117,180000,1502661300,29450,29450,29450,29450,0
20231117,175900,1502661300,29450,29450,29450,29450,0
20231117,175800,1502661300,29450,29450,29450,29450,0
20231117,175700,1502661300,29450,29450,29450,29450,0
20231117,175600,1502661300,29450,29450,29450,29450,0
20231117,175500,1502661300,29450,29450,29450,29450,0
20231117,175400,1502661300,29450,29450,29450,29450,0
20231117,175300,1502661300,29450,29450,29450,29450,0
20231117,175200,1502661300,29450,29450,29450,29450,0
20231117,175100,1502661300,29450,29450,29450,29450,0
20231117,175000,1502661300,29450,29450,29450,29450,0
20231117,174900,1502661300,29450,29450,29450,29450,0
20231117,174800,1502661300,29450,29450,29450,29450,0
20231117,174700,1502661300,29450,29450,29450,29450,0
20231117,174600,1502661300,29450,29450,29450,29450,0
20231117,174500,1502661300,29450,29450,29450,29450,0
20231117,174400,1502661300,29450,29450,29450,29450,0
20231117,174300,1502661300,29450,29450,29450,29450,0
20231117,174200,1502661300,29450,29450,29450,29450,0
20231117,174100,1502661300,29450,29450,29450,29450,530
20231117,174000,1502661300,29450,29450,29450,29450,0
20231117,173900,1502661300,29450,29450,29450,29450,0
20231117,173800,1502661300,29450,29450,29450,29450,0
20231117,173700,1502661300,29450,29450,29450,29450,0
20231117,173600,1502661300,29450,29450,29450,29450,0
20231117,173500,1502661300,29450,29450,29450,29450,0
20231117,173400,1502661300,29450,29450,29450,29450,0
20231117,173300,1502661300,29450,29450,29450,29450,0
20231117,173200,1502661300,29450,29450,29450,29450,0
20231117,173100,1502661300,29450,29450,29450,29450,0
20231117,173000,1502661300,29450,29450,29450,29450,0
20231117,172900,1502661300,29450,29450,29450,29450,0
20231117,172800,1502661300,29450,29450,29450,29450,0
20231117,172700,1502661300,29450,29450,29450,29450,0
20231117,172600,1502661300,29450,29450,29450,29450,0
20231117,172500,1502661300,29450,29450,29450,29450,0
20231117,172400,1502661300,29450,29450,29450,29450,0
20231117,172300,1502661300,29450,29450,29450,29450,0
20231117,172200,1502661300,29450,29450,29450,29450,0
20231117,172100,1502661300,29450,29450,29450,29450,0
20231117,172000,1502661300,29450,29450,29450,29450,0
20231117,171900,1502661300,29450,29450,29450,29450,0
20231117,171800,1502661300,29450,29450,29450,29450,0
20231117,171700,1502661300,29450,29450,29450,29450,0
20231117,171600,1502661300,29450,29450,29450,29450,0
20231117,171500,1502661300,29450,29450,29450,29450,0
20231117,171400,1502661300,29450,29450,29450,29450,0
20231117,171300,1502661300,29450,29450,29450,29450,0
20231117,171200,1502661300,29450,29450,29450,29450,0
20231117,171100,1502661300,29450,29450,29450,29450,530
20231117,171000,1502661300,29450,29450,29450,29450,0
20231117,170900,1502661300,29450,29450,29450,29450,0
20231117,170800,1502661300,29450,29450,29450,29450,0
20231117,170700,1502661300,29450,29450,29450,29450,0
20231117,170600,1502661300,29450,29450,29450,29450,0
20231117,170500,1502661300,29450,29450,29450,29450,0
20231117,170400,1502661300,29450,29450,29450,29450,0
20231117,170300,1502661300,29450,29450,29450,29450,0
20231117,170200,1502661300,29450,29450,29450,29450,0
20231117,170100,1502661300,29450,29450,29450,29450,0
20231117,170000,1502661300,29450,29450,29450,29450,0
20231117,165900,1502661300,29450,29450,29450,29450,0
20231117,165800,1502661300,29450,29450,29450,29450,0
20231117,165700,1502661300,29450,29450,29450,29450,0
20231117,165600,1502661300,29450,29450,29450,29450,0
20231117,165500,1502661300,29450,29450,29450,29450,0
20231117,165400,1502661300,29450,29450,29450,29450,0
20231117,165300,1502661300,29450,29450,29450,29450,0
20231117,165200,1502661300,29450,29450,29450,29450,0
20231117,165100,1502661300,29450,29450,29450,29450,0
20231117,165000,1502661300,29450,29450,29450,29450,0
20231117,164900,1502661300,29450,29450,29450,29450,0
20231117,164800,1502661300,29450,29450,29450,29450,0
20231117,164700,1502661300,29450,29450,29450,29450,0
20231117,164600,1502661300,29450,29450,29450,29450,0
20231117,164500,1502661300,29450,29450,29450,29450,0
20231117,164400,1502661300,29450,29450,29450,29450,0
20231117,164300,1502661300,29450,29450,29450,29450,0
20231117,164200,1502661300,29450,29450,29450,29450,0
20231117,164100,1502661300,29450,29450,29450,29450,530
20231117,164000,1502661300,29450,29450,29450,29450,0
20231117,163900,1502661300,29450,29450,29450,29450,0
20231117,163800,1502661300,29450,29450,29450,29450,0
20231117,163700,1502661300,29450,29450,29450,29450,0
20231117,163600,1502661300,29450,29450,29450,29450,0
20231117,163500,1502661300,29450,29450,29450,29450,0
20231117,163400,1502661300,29450,29450,29450,29450,0
20231117,163300,1502661300,29450,29450,29450,29450,0
20231117,163200,1502661300,29450,29450,29450,29450,0
20231117,163100,1502661300,29450,29450,29450,29450,0
20231117,163000,1502661300,29450,29450,29450,29450,0
20231117,162900,1502661300,29450,29450,29450,29450,0
20231117,162800,1502661300,29450,29450,29450,29450,0
20231117,162700,1502661300,29450,29450,29450,29450,0
20231117,162600,1502661300,29450,29450,29450,29450,0
20231117,162500,1502661300,29450,29450,29450,29450,0
20231117,162400,1502661300,29450,29450,29450,29450,0
20231117,162300,1502661300,29450,29450,29450,29450,0
20231117,162200,1502661300,29450,29450,29450,29450,0
20231117,162100,1502661300,29450,29450,29450,29450,0
20231117,162000,1502661300,29450,29450,29450,29450,0
20231117,161900,1502661300,29450,29450,29450,29450,0
20231117,161800,1502661300,29450,29450,29450,29450,0
20231117,161700,1502661300,29450,29450,29450,29450,0
20231117,161600,1502661300,29450,29450,29450,29450,0
20231117,161500,1502661300,29450,29450,29450,29450,0
20231117,161400,1502661300,29450,29450,29450,29450,0
20231117,161300,1502661300,29450,29450,29450,29450,0
20231117,161200,1502661300,29450,29450,29450,29450,0
20231117,161100,1502661300,29450,29450,29450,29450,530
20231117,161000,1502661300,29450,29450,29450,29450,0
20231117,160900,1502661300,29450,29450,29450,29450,0
20231117,160800,1502661300,29450,29450,29450,29450,0
20231117,160700,1502661300,29450,29450,29450,29450,0
20231117,160600,1502661300,29450,29450,29450,29450,0
20231117,160500,1502661300,29450,29450,29450,29450,0
20231117,160400,1502661300,29450,29450,29450,29450,0
20231117,160300,1502661300,29450,29450,29450,29450,0
20231117,160200,1502661300,29450,29450,29450,29450,0
20231117,160100,1502661300,29450,29450,29450,29450,0
20231117,160000,1502661300,29450,29450,29450,29450,0
20231117,155900,1502661300,29450,29450,29450,29450,0
20231117,155800,1502661300,29450,29450,29450,29450,0
20231117,155700,1502661300,29450,29450,29450,29450,0
20231117,155600,1502661300,29450,29450,29450,29450,0
20231117,155500,1502661300,29450,29450,29450,29450,0
20231117,155400,1502661300,29450,29450,29450,29450,0
20231117,155300,1502661300,29450,29450,29450,29450,0
20231117,155200,1502661300,29450,29450,29450,29450,0
20231117,155100,1502661300,29450,29450,29450,29450,0
20231117,155000,1502661300,29450,29450,29450,29450,0
20231117,154900,1502661300,29450,29450,29450,29450,0
20231117,154800,1502661300,29450,29450,29450,29450,0
20231117,154700,1502661300,29450,29450,29450,29450,0
20231117,154600,1502661300,29450,29450,29450,29450,0
20231117,154500,1502661300,29450,29450,29450,29450,0
20231117,154400,1502661300,29450,29450,29450,29450,0
20231117,154300,1502661300,29450,29450,29450,29450,0
20231117,154200,1502661300,29450,29450,29450,29450,0
20231117,154100,1502661300,29450,29450,29450,29450,530
20231117,154000,1502661300,29450,29450,29450,29450,0
20231117,153900,1502661300,29450,29450,29450,29450,0
20231117,153800,1502661300,29450,29450,29450,29450,0
20231117,153700,1502661300,29450,29450,29450,29450,0
20231117,153600,1502661300,29450,29450,29450,29450,0
20231117,153500,1502661300,29450,29450,29450,29450,0
20231117,153400,1502661300,29450,29450,29450,29450,0
20231117,153300,1502661300,29450,29450,29450,29450,0
20231117,153200,1502661300,29450,29450,29450,29450,0
20231117,153100,1502661300,29450,29450,29450,29450,0
20231117,153000,1502661300,29450,29450,29450,29450,530
20231117,152900,1487052800,29500,29500,29500,29500,0
20231117,152800,1487052800,29500,29500,29500,29500,0
20231117,152700,1487052800,29500,29500,29500,29500,0
20231117,152600,1487052800,29500,29500,29500,29500,0
20231117,152500,1487052800,29500,29500,29500,29500,0
20231117,152400,1487052800,29500,29500,29500,29500,0
20231117,152300,1487052800,29500,29500,29500,29500,0
20231117,152200,1487052800,29500,29500,29500,29500,0
20231117,152100,1487052800,29500,29500,29500,29500,0
20231117,152000,1487052800,29500,29500,29500,29500,0
20231117,151900,1487052800,29500,29450,29500,29450,53
20231117,151800,1485491900,29550,29550,29600,29550,48
20231117,151700,1484073450,29600,29500,29600,29400,209
20231117,151600,1477910650,29600,29500,29600,29450,100
20231117,151500,1474958350,29500,29500,29550,29450,236
20231117,151400,1468000750,29500,29500,29550,29450,109
20231117,151300,1464783450,29500,29550,29550,29450,108
20231117,151200,1461597500,29500,29500,29550,29450,115
20231117,151100,1458204200,29500,29500,29500,29450,104
20231117,151000,1455136950,29500,29450,29550,29450,121
20231117,150900,1451565300,29550,29450,29550,29450,148
20231117,150800,1447194650,29500,29450,29500,29450,128
20231117,150700,1443421700,29500,29550,29650,29500,195
20231117,150600,1437654900,29550,29550,29600,29500,126
20231117,150500,1433929850,29600,29500,29650,29500,424
20231117,150400,1421376900,29500,29550,29600,29450,125
20231117,150300,1417684800,29550,29550,29600,29500,86
20231117,150200,1415141450,29550,29600,29600,29550,144
20231117,150100,1410880500,29600,29550,29600,29500,109
20231117,150000,1407659900,29500,29500,29600,29450,132
20231117,145900,1403762800,29450,29450,29550,29450,96
20231117,145800,1400928550,29500,29500,29550,29450,155
20231117,145700,1396355400,29500,29550,29600,29500,162
20231117,145600,1391569650,29600,29600,29700,29600,539
20231117,145500,1375607050,29650,29650,29650,29600,275
20231117,145400,1367456400,29650,29550,29650,29500,201
20231117,145300,1361514650,29600,29550,29600,29500,167
20231117,145200,1356580300,29550,29450,29650,29450,282
20231117,145100,1348246100,29450,29400,29500,29350,517
20231117,145000,1333044300,29400,29400,29400,29350,155
20231117,144900,1328488600,29400,29300,29400,29300,177
20231117,144800,1323291100,29300,29300,29400,29300,124
20231117,144700,1319650650,29300,29250,29350,29250,185
20231117,144600,1314229500,29250,29250,29300,29250,104
20231117,144500,1311187350,29250,29350,29350,29250,85
20231117,144400,1308697500,29350,29300,29400,29250,178
20231117,144300,1303481050,29300,29300,29350,29300,110
20231117,144200,1300256500,29250,29250,29300,29250,103
20231117,144100,1297243650,29250,29300,29300,29250,85
20231117,144000,1294757150,29250,29250,29350,29250,136
20231117,143900,1290774350,29250,29250,29300,29250,109
20231117,143800,1287585800,29250,29350,29400,29200,1280
20231117,143700,1250112200,29350,29350,29400,29350,53
20231117,143600,1248556300,29350,29350,29400,29350,169
20231117,143500,1243592950,29350,29350,29450,29350,161
20231117,143400,1238860100,29350,29350,29400,29350,60
20231117,143300,1237099050,29350,29350,29400,29350,87
20231117,143200,1234543900,29400,29400,29400,29350,86
20231117,143100,1232019300,29350,29400,29400,29350,90
20231117,143000,1229377400,29400,29400,29400,29350,146
20231117,142900,1225086400,29400,29450,29450,29400,93
20231117,142800,1222351950,29500,29450,29500,29400,109
20231117,142700,1219146550,29450,29450,29450,29400,161
20231117,142600,1214411350,29400,29500,29500,29400,83
20231117,142500,1211970150,29450,29400,29500,29400,112
20231117,142400,1208672150,29500,29400,29500,29400,135
20231117,142300,1204701100,29400,29400,29450,29350,61
20231117,142200,1202908900,29400,29400,29450,29400,177
20231117,142100,1197704900,29400,29400,29450,29400,182
20231117,142000,1192354000,29500,29400,29500,29400,44
20231117,141900,1191058100,29400,29450,29450,29400,271
20231117,141800,1183082800,29450,29500,29500,29450,143
20231117,141700,1178870250,29500,29450,29500,29450,24
20231117,141600,1178163400,29450,29500,29500,29450,86
20231117,141500,1175630600,29450,29500,29550,29450,167
20231117,141400,1170706950,29500,29550,29550,29500,129
20231117,141300,1166901400,29500,29500,29550,29500,50
20231117,141200,1165425650,29550,29500,29550,29500,104
20231117,141100,1162356650,29500,29500,29550,29500,102
20231117,141000,1159347500,29500,29500,29550,29500,235
20231117,140900,1152414950,29500,29500,29550,29500,50
20231117,140800,1150939650,29500,29500,29550,29500,130
20231117,140700,1147102000,29550,29500,29550,29500,62
20231117,140600,1145272900,29550,29550,29600,29550,46
20231117,140500,1143913550,29600,29550,29600,29550,386
20231117,140400,1132498200,29550,29550,29600,29550,98
20231117,140300,1129602200,29600,29550,29600,29550,67
20231117,140200,1127622050,29550,29550,29600,29550,99
20231117,140100,1124696550,29600,29550,29600,29550,99
20231117,140000,1121769750,29550,29550,29600,29550,67
20231117,135900,1119789700,29550,29600,29600,29550,89
20231117,135800,1117159700,29550,29550,29600,29550,105
20231117,135700,1114056900,29550,29550,29550,29500,100
20231117,135600,1111105100,29550,29550,29600,29550,70
20231117,135500,1109036550,29600,29600,29600,29550,106
20231117,135400,1105904150,29600,29550,29600,29550,40
20231117,135300,1104722050,29550,29500,29600,29500,102
20231117,135200,1101708550,29500,29500,29600,29500,106
20231117,135100,1098579750,29550,29500,29550,29500,157
20231117,135000,1093943250,29550,29500,29550,29500,33
20231117,134900,1092969550,29500,29500,29550,29500,86
20231117,134800,1090432350,29550,29600,29600,29500,85
20231117,134700,1087921700,29600,29600,29600,29600,1
20231117,134600,1087892100,29600,29550,29600,29550,76
20231117,134500,1085646200,29600,29550,29600,29550,101
20231117,134400,1082661400,29600,29600,29600,29550,43
20231117,134300,1081390500,29600,29600,29600,29550,116
20231117,134200,1077962400,29600,29600,29600,29550,57
20231117,134100,1076277700,29600,29550,29600,29550,99
20231117,134000,1073352000,29600,29600,29600,29550,49
20231117,133900,1071903800,29600,29550,29600,29550,35
20231117,133800,1070869500,29550,29550,29600,29550,87
20231117,133700,1068298500,29600,29600,29650,29550,81
20231117,133600,1065904150,29650,29550,29650,29550,113
20231117,133500,1062563250,29600,29550,29600,29550,63
20231117,133400,1060701500,29600,29550,29600,29550,52
20231117,133300,1059164750,29550,29600,29600,29550,70
20231117,133200,1057096150,29600,29550,29600,29550,69
20231117,133100,1055055000,29600,29550,29600,29550,53
20231117,133000,1053488700,29600,29550,29600,29550,597
20231117,132900,1035847250,29550,29550,29650,29550,57
20231117,132800,1034160600,29550,29550,29550,29500,68
20231117,132700,1032154400,29550,29500,29600,29500,55
20231117,132600,1030529850,29500,29550,29550,29500,117
20231117,132500,1027077700,29550,29500,29550,29500,86
20231117,132400,1024540550,29550,29500,29550,29500,12
20231117,132300,1024186500,29500,29500,29550,29500,91
20231117,132200,1021501950,29500,29550,29550,29500,28
20231117,132100,1020675250,29550,29550,29600,29500,86
20231117,132000,1018133450,29550,29500,29550,29500,19
20231117,131900,1017572750,29500,29600,29600,29500,84
20231117,131800,1015092150,29600,29600,29650,29600,106
20231117,131700,1011954450,29600,29550,29650,29550,126
20231117,131600,1008224800,29500,29500,29500,29500,90
20231117,131500,1005569800,29550,29500,29600,29500,82
20231117,131400,1003148600,29600,29600,29600,29550,13
20231117,131300,1002764350,29550,29550,29600,29550,76
20231117,131200,1000518500,29500,29600,29600,29500,100
20231117,131100,997566850,29550,29550,29600,29550,67
20231117,131000,995586900,29600,29550,29600,29550,12
20231117,130900,995232250,29600,29550,29600,29550,215
20231117,130800,988878600,29600,29500,29600,29500,267
20231117,130700,980981900,29500,29500,29550,29500,21
20231117,130600,980362300,29550,29550,29550,29500,1129
20231117,130500,947003700,29600,29600,29600,29550,175
20231117,130400,941832300,29650,29550,29650,29550,29
20231117,130300,940974600,29550,29550,29550,29550,65
20231117,130200,939053850,29600,29650,29650,29600,1339
20231117,130100,899405500,29650,29700,29700,29650,67
20231117,130000,897418050,29650,29650,29700,29650,64
20231117,125900,895520300,29650,29700,29700,29650,83
20231117,125800,893059100,29700,29650,29700,29650,60
20231117,125700,891279900,29700,29650,29700,29650,45
20231117,125600,889945400,29650,29700,29700,29650,66
20231117,125500,887988300,29700,29700,29700,29650,57
20231117,125400,886298150,29700,29550,29700,29550,212
20231117,125300,880015400,29550,29600,29600,29550,55
20231117,125200,878390100,29550,29550,29600,29550,108
20231117,125100,875197950,29550,29550,29550,29550,8
20231117,125000,874961550,29550,29550,29600,29550,100
20231117,124900,872006400,29600,29550,29600,29550,63
20231117,124800,870144600,29600,29550,29600,29550,16
20231117,124700,869671650,29600,29600,29600,29550,32
20231117,124600,868725700,29600,29600,29600,29550,92
20231117,124500,866005800,29550,29550,29600,29550,55
20231117,124400,864379450,29650,29650,29650,29650,2
20231117,124300,864320150,29650,29550,29650,29550,129
20231117,124200,860507900,29550,29550,29550,29550,66
20231117,124100,858557600,29550,29550,29550,29550,12
20231117,124000,858203000,29550,29550,29600,29550,101
20231117,123900,855217400,29550,29600,29600,29550,369
20231117,123800,844311800,29550,29550,29550,29550,116
20231117,123700,840884000,29600,29600,29600,29600,3
20231117,123600,840795200,29550,29550,29550,29550,81
20231117,123500,838401650,29550,29550,29550,29550,106
20231117,123400,835269350,29550,29550,29550,29550,12
20231117,123300,834914750,29600,29600,29600,29600,38
20231117,123200,833789950,29600,29600,29600,29600,76
20231117,123100,831540350,29600,29600,29650,29600,108
20231117,123000,828343400,29600,29650,29650,29600,66
20231117,122900,826389500,29650,29600,29700,29600,50
20231117,122800,824908250,29650,29600,29650,29600,75
20231117,122700,822687900,29600,29600,29650,29600,23
20231117,122600,822006900,29600,29650,29650,29600,65
20231117,122500,820082800,29600,29600,29600,29600,56
20231117,122400,818425200,29650,29600,29650,29600,32
20231117,122300,817477900,29650,29650,29700,29650,70
20231117,122200,815402300,29650,29600,29650,29600,82
20231117,122100,812975000,29650,29600,29650,29600,30
20231117,122000,812086900,29650,29600,29650,29600,62
20231117,121900,810251450,29650,29600,29700,29600,60
20231117,121800,808475250,29650,29600,29650,29600,70
20231117,121700,806403150,29650,29600,29650,29600,41
20231117,121600,805189500,29600,29600,29600,29600,64
20231117,121500,803295100,29600,29600,29600,29600,76
20231117,121400,801045500,29600,29650,29650,29600,58
20231117,121300,799326400,29650,29650,29650,29650,83
20231117,121200,796865450,29650,29600,29700,29600,267
20231117,121100,788949300,29650,29600,29650,29600,14
20231117,121000,788534750,29600,29600,29650,29600,94
20231117,120900,785752250,29600,29550,29600,29550,101
20231117,120800,782765950,29550,29550,29600,29550,21
20231117,120700,782145150,29550,29550,29550,29550,59
20231117,120600,780401700,29550,29550,29600,29550,48
20231117,120500,778982550,29600,29650,29650,29600,86
20231117,120400,776436850,29600,29550,29600,29550,69
20231117,120300,774395000,29600,29550,29650,29550,35
20231117,120200,773360050,29600,29550,29600,29550,80
20231117,120100,770995950,29600,29550,29600,29550,66
20231117,120000,769043100,29550,29550,29550,29550,22
20231117,115900,768393000,29550,29550,29600,29550,77
20231117,115800,766117600,29550,29600,29650,29550,61
20231117,115700,764311800,29600,29550,29600,29550,66
20231117,115600,762358650,29550,29600,29600,29550,63
20231117,115500,760494400,29600,29600,29600,29550,232
20231117,115400,753635950,29600,29550,29600,29550,50
20231117,115300,752157150,29550,29600,29600,29550,100
20231117,115200,749201900,29600,29600,29600,29550,45
20231117,115100,747869950,29600,29650,29650,29600,55
20231117,115000,746241900,29600,29600,29600,29600,127
20231117,114900,742482700,29600,29650,29700,29600,69
20231117,114800,740438050,29600,29600,29600,29600,30
20231117,114700,739550050,29600,29650,29650,29600,73
20231117,114600,737388050,29650,29700,29700,29650,19
20231117,114500,736823800,29700,29750,29750,29700,26
20231117,114400,736050900,29850,29600,30300,29600,1367
20231117,114300,695191050,29600,29600,29600,29600,53
20231117,114200,693622250,29650,29600,29650,29600,92
20231117,114100,690899000,29600,29600,29600,29600,1
20231117,114000,690869400,29600,29600,29600,29600,102
20231117,113900,687850200,29650,29650,29650,29600,52
20231117,113800,686308450,29700,29650,29700,29600,28
20231117,113700,685478550,29650,29600,29650,29600,119
20231117,113600,681954950,29650,29650,29650,29600,64
20231117,113500,680060350,29600,29650,29650,29600,48
20231117,113400,678638450,29700,29600,29700,29600,21
20231117,113300,678014850,29650,29700,29700,29600,94
20231117,113200,675231600,29650,29600,29650,29600,46
20231117,113100,673869950,29600,29600,29600,29600,62
20231117,113000,672034750,29600,29600,29600,29600,64
20231117,112900,670140350,29650,29650,29650,29600,90
20231117,112800,667472400,29650,29650,29650,29650,314
20231117,112700,658162300,29700,29700,29700,29650,71
20231117,112600,656054150,29700,29650,29700,29650,141
20231117,112500,651871650,29650,29650,29650,29650,59
20231117,112400,650122300,29700,29650,29700,29650,28
20231117,112300,649291300,29650,29650,29700,29650,94
20231117,112200,646504150,29650,29650,29700,29650,90
20231117,112100,643835550,29650,29650,29650,29650,14
20231117,112000,643420450,29650,29750,29750,29650,61
20231117,111900,641611650,29700,29650,29700,29650,102
20231117,111800,638585700,29650,29650,29700,29650,31
20231117,111700,637666500,29700,29650,29700,29650,68
20231117,111600,635650000,29700,29700,29700,29650,55
20231117,111500,634018900,29700,29650,29700,29650,33
20231117,111400,633040400,29650,29700,29700,29650,75
20231117,111300,630816600,29700,29650,29700,29650,64
20231117,111200,628918900,29700,29700,29700,29700,63
20231117,111100,627047800,29700,29600,29700,29600,380
20231117,111000,615774600,29650,29600,29650,29600,48
20231117,110900,614353750,29600,29600,29600,29600,26
20231117,110800,613584150,29600,29600,29600,29600,12
20231117,110700,613228950,29600,29700,29700,29550,1197
20231117,110600,577784200,29700,29700,29700,29650,70
20231117,110500,575708450,29700,29700,29700,29650,24
20231117,110400,574996350,29650,29650,29700,29650,90
20231117,110300,572327600,29700,29700,29700,29650,63
20231117,110200,570459250,29650,29650,29700,29650,82
20231117,110100,568027850,29700,29700,29700,29700,2
20231117,110000,567968450,29650,29700,29700,29650,106
20231117,105900,564824950,29650,29650,29650,29650,59
20231117,105800,563075600,29650,29600,29650,29600,213
20231117,105700,556760900,29650,29650,29650,29650,41
20231117,105600,555545250,29650,29650,29650,29650,211
20231117,105500,549289100,29650,29650,29650,29650,27
20231117,105400,548488550,29650,29700,29700,29650,51
20231117,105300,546976350,29650,29650,29650,29650,98
20231117,105200,544070650,29650,29650,29650,29650,54
20231117,105100,542469550,29650,29650,29700,29650,155
20231117,105000,537873600,29650,29650,29650,29650,68
20231117,104900,535857400,29650,29650,29650,29650,176
20231117,104800,530639000,29700,29650,29700,29650,282
20231117,104700,522264150,29650,29650,29650,29650,54
20231117,104600,520663050,29700,29700,29750,29650,167
20231117,104500,515702800,29700,29750,29750,29700,28
20231117,104400,514870700,29750,29750,29750,29750,72
20231117,104300,512728700,29800,29800,29800,29800,8
20231117,104200,512490300,29800,29800,29800,29800,3
20231117,104100,512400900,29750,29600,29750,29600,1462
20231117,104000,469052050,29650,29700,29750,29650,1163
20231117,103900,434540000,29750,29800,29800,29750,1102
20231117,103800,401727950,29850,29850,29850,29850,238
20231117,103700,394623650,29900,29900,29900,29900,209
20231117,103600,388374550,29900,29900,29900,29900,49
20231117,103500,386909450,29900,29900,29900,29900,11
20231117,103400,386580550,29900,29950,29950,29900,94
20231117,103300,383767650,29950,30000,30000,29950,37
20231117,103200,382658200,30000,30000,30000,30000,25
20231117,103100,381908200,30050,29850,30050,29850,755
20231117,103000,359252100,29900,29850,29900,29850,13
20231117,102900,358863950,29950,29900,29950,29900,3
20231117,102800,358774200,29850,29850,29850,29850,11
20231117,102700,358445850,29850,29850,29850,29850,36
20231117,102600,357371250,29850,29850,29850,29850,11
20231117,102500,357042900,29850,29900,29900,29850,17
20231117,102400,356535300,29850,29850,29850,29850,131
20231117,102300,352624950,29850,29850,29900,29850,287
20231117,102200,344046150,29850,29850,29850,29850,0
20231117,102100,344046150,29850,29800,29850,29800,18
20231117,102000,343509400,29850,29850,29850,29850,41
20231117,101900,342285550,29850,29850,29850,29850,10
20231117,101800,341987050,29850,29850,29850,29850,98
20231117,101700,339061750,29850,29850,29850,29850,11
20231117,101600,338733400,29850,29850,29850,29850,34
20231117,101500,337718500,29850,29850,29850,29850,11
20231117,101400,337390150,29850,29850,29850,29850,0
20231117,101300,337390150,29850,29850,29850,29850,59
20231117,101200,335629000,29850,29850,29850,29850,325
20231117,101100,325927750,29900,29900,29900,29900,13
20231117,101000,325539050,29850,29850,29850,29850,11
20231117,100900,325210700,29850,29850,29900,29850,41
20231117,100800,323986800,29850,29900,29900,29850,153
20231117,100700,319412650,29900,29900,29900,29900,6
20231117,100600,319233250,29900,29900,29900,29900,25
20231117,100500,318485750,29900,29900,29900,29900,18
20231117,100400,317947550,29900,29950,29950,29900,415
20231117,100300,305537350,29950,29900,29950,29900,21
20231117,100200,304908950,29950,30000,30000,29950,949
20231117,100100,276486350,29950,29950,29950,29950,30
20231117,100000,275587850,29950,29950,29950,29950,0
20231117,095900,275587850,29950,29950,30000,29950,373
20231117,095800,264399600,29950,29950,29950,29950,19
20231117,095700,263830550,29950,29950,29950,29950,25
20231117,095600,263081800,29950,29950,29950,29950,48
20231117,095500,261644200,29900,29900,29900,29900,111
20231117,095400,258325300,29900,29950,29950,29900,144
20231117,095300,254015550,29950,29950,29950,29950,0
20231117,095200,254015550,29950,29950,29950,29950,25
20231117,095100,253266800,29950,29950,29950,29950,10
20231117,095000,252967300,30000,30000,30000,30000,36
20231117,094900,251887300,30000,30000,30000,30000,9
20231117,094800,251617300,30000,30000,30050,29950,236
20231117,094700,244545850,30000,29900,30000,29900,148
20231117,094600,240108800,29950,29950,29950,29950,31
20231117,094500,239180350,29950,29950,29950,29950,666
20231117,094400,219233650,29950,29950,29950,29950,0
20231117,094300,219233650,29950,30000,30000,29950,43
20231117,094200,217945300,30000,30000,30000,30000,19
20231117,094100,217375300,29950,29950,29950,29950,11
20231117,094000,217045850,29950,30000,30000,29950,111
20231117,093900,213720700,30050,30050,30050,30000,2078
20231117,093800,151284100,30100,30100,30100,30100,0
20231117,093700,151284100,30100,30050,30100,30050,80
20231117,093600,148879100,30050,30100,30100,30050,287
20231117,093500,140240600,30150,30150,30150,30150,0
20231117,093400,140240600,30150,30100,30200,30100,64
20231117,093300,138310300,30100,30100,30100,30100,15
20231117,093200,137858800,30050,30050,30050,30050,35
20231117,093100,136807050,30050,30050,30050,30050,0
20231117,093000,136807050,30050,30050,30050,30050,104
20231117,092900,133681850,30050,30050,30050,30050,14
20231117,092800,133261150,30100,30100,30100,30100,33
20231117,092700,132267850,30100,30100,30100,30100,14
20231117,092600,131846450,30200,30150,30200,30000,1519
20231117,092500,86181100,30150,30150,30150,30150,42
20231117,092400,84914800,30150,30150,30150,30150,14
20231117,092300,84492700,30150,30200,30200,30150,402
20231117,092200,72370800,30200,30200,30200,30200,25
20231117,092100,71615800,30200,30150,30200,30150,44
20231117,092000,70288000,30150,30150,30150,30150,14
20231117,091900,69865900,30250,30250,30250,30250,0
20231117,091800,69865900,30250,30200,30250,30150,416
20231117,091700,57320400,30250,30200,30250,30200,39
20231117,091600,56142500,30250,30250,30250,30200,180
20231117,091500,50705950,30300,30350,30350,30300,3
20231117,091400,50614950,30300,30300,30300,30300,17
20231117,091300,50099850,30300,30300,30350,30300,64
20231117,091200,48160600,30350,30300,30350,30300,182
20231117,091100,42645950,30350,30350,30350,30350,51
20231117,091000,41098100,30350,30300,30350,30300,151
20231117,090900,36517750,30250,30200,30350,30200,404
20231117,090800,24302650,30350,30250,30350,30250,65
20231117,090700,22335650,30200,30100,30200,30100,6
20231117,090600,22154550,30200,30150,30250,30150,22
20231117,090500,21489850,30100,30100,30100,30100,0
20231117,090400,21489850,30100,30100,30100,30100,0
20231117,090300,21489850,30100,30100,30100,30100,3
20231117,090200,21399550,30100,30150,30150,30100,106
20231117,090100,18206250,30100,30200,30200,30100,197
20231117,090000,12267950,30250,30600,30600,30250,402