KissMeData/089980/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,685365750,20800,20800,20800,20800,1070
20241104,195600,685365750,20800,20800,20800,20800,0
20241104,195500,685365750,20800,20800,20800,20800,0
20241104,195400,685365750,20800,20800,20800,20800,0
20241104,195300,685365750,20800,20800,20800,20800,0
20241104,195200,685365750,20800,20800,20800,20800,0
20241104,195100,685365750,20800,20800,20800,20800,0
20241104,195000,685365750,20800,20800,20800,20800,0
20241104,194900,685365750,20800,20800,20800,20800,0
20241104,194800,685365750,20800,20800,20800,20800,0
20241104,194700,685365750,20800,20800,20800,20800,0
20241104,194600,685365750,20800,20800,20800,20800,0
20241104,194500,685365750,20800,20800,20800,20800,0
20241104,194400,685365750,20800,20800,20800,20800,0
20241104,194300,685365750,20800,20800,20800,20800,0
20241104,194200,685365750,20800,20800,20800,20800,0
20241104,194100,685365750,20800,20800,20800,20800,0
20241104,194000,685365750,20800,20800,20800,20800,0
20241104,193900,685365750,20800,20800,20800,20800,0
20241104,193800,685365750,20800,20800,20800,20800,0
20241104,193700,685365750,20800,20800,20800,20800,0
20241104,193600,685365750,20800,20800,20800,20800,0
20241104,193500,685365750,20800,20800,20800,20800,0
20241104,193400,685365750,20800,20800,20800,20800,0
20241104,193300,685365750,20800,20800,20800,20800,0
20241104,193200,685365750,20800,20800,20800,20800,0
20241104,193100,685365750,20800,20800,20800,20800,0
20241104,193000,685365750,20800,20800,20800,20800,0
20241104,192900,685365750,20800,20800,20800,20800,0
20241104,192800,685365750,20800,20800,20800,20800,0
20241104,192700,685365750,20800,20800,20800,20800,1070
20241104,192600,685365750,20800,20800,20800,20800,0
20241104,192500,685365750,20800,20800,20800,20800,0
20241104,192400,685365750,20800,20800,20800,20800,0
20241104,192300,685365750,20800,20800,20800,20800,0
20241104,192200,685365750,20800,20800,20800,20800,0
20241104,192100,685365750,20800,20800,20800,20800,0
20241104,192000,685365750,20800,20800,20800,20800,0
20241104,191900,685365750,20800,20800,20800,20800,0
20241104,191800,685365750,20800,20800,20800,20800,0
20241104,191700,685365750,20800,20800,20800,20800,0
20241104,191600,685365750,20800,20800,20800,20800,0
20241104,191500,685365750,20800,20800,20800,20800,0
20241104,191400,685365750,20800,20800,20800,20800,0
20241104,191300,685365750,20800,20800,20800,20800,0
20241104,191200,685365750,20800,20800,20800,20800,0
20241104,191100,685365750,20800,20800,20800,20800,0
20241104,191000,685365750,20800,20800,20800,20800,0
20241104,190900,685365750,20800,20800,20800,20800,0
20241104,190800,685365750,20800,20800,20800,20800,0
20241104,190700,685365750,20800,20800,20800,20800,0
20241104,190600,685365750,20800,20800,20800,20800,0
20241104,190500,685365750,20800,20800,20800,20800,0
20241104,190400,685365750,20800,20800,20800,20800,0
20241104,190300,685365750,20800,20800,20800,20800,0
20241104,190200,685365750,20800,20800,20800,20800,0
20241104,190100,685365750,20800,20800,20800,20800,0
20241104,190000,685365750,20800,20800,20800,20800,0
20241104,185900,685365750,20800,20800,20800,20800,0
20241104,185800,685365750,20800,20800,20800,20800,0
20241104,185700,685365750,20800,20800,20800,20800,1070
20241104,185600,685365750,20800,20800,20800,20800,0
20241104,185500,685365750,20800,20800,20800,20800,0
20241104,185400,685365750,20800,20800,20800,20800,0
20241104,185300,685365750,20800,20800,20800,20800,0
20241104,185200,685365750,20800,20800,20800,20800,0
20241104,185100,685365750,20800,20800,20800,20800,0
20241104,185000,685365750,20800,20800,20800,20800,0
20241104,184900,685365750,20800,20800,20800,20800,0
20241104,184800,685365750,20800,20800,20800,20800,0
20241104,184700,685365750,20800,20800,20800,20800,0
20241104,184600,685365750,20800,20800,20800,20800,0
20241104,184500,685365750,20800,20800,20800,20800,0
20241104,184400,685365750,20800,20800,20800,20800,0
20241104,184300,685365750,20800,20800,20800,20800,0
20241104,184200,685365750,20800,20800,20800,20800,0
20241104,184100,685365750,20800,20800,20800,20800,0
20241104,184000,685365750,20800,20800,20800,20800,0
20241104,183900,685365750,20800,20800,20800,20800,0
20241104,183800,685365750,20800,20800,20800,20800,0
20241104,183700,685365750,20800,20800,20800,20800,0
20241104,183600,685365750,20800,20800,20800,20800,0
20241104,183500,685365750,20800,20800,20800,20800,0
20241104,183400,685365750,20800,20800,20800,20800,0
20241104,183300,685365750,20800,20800,20800,20800,0
20241104,183200,685365750,20800,20800,20800,20800,0
20241104,183100,685365750,20800,20800,20800,20800,0
20241104,183000,685365750,20800,20800,20800,20800,0
20241104,182900,685365750,20800,20800,20800,20800,0
20241104,182800,685365750,20800,20800,20800,20800,0
20241104,182700,685365750,20800,20800,20800,20800,1070
20241104,182600,685365750,20800,20800,20800,20800,0
20241104,182500,685365750,20800,20800,20800,20800,0
20241104,182400,685365750,20800,20800,20800,20800,0
20241104,182300,685365750,20800,20800,20800,20800,0
20241104,182200,685365750,20800,20800,20800,20800,0
20241104,182100,685365750,20800,20800,20800,20800,0
20241104,182000,685365750,20800,20800,20800,20800,0
20241104,181900,685365750,20800,20800,20800,20800,0
20241104,181800,685365750,20800,20800,20800,20800,0
20241104,181700,685365750,20800,20800,20800,20800,0
20241104,181600,685365750,20800,20800,20800,20800,0
20241104,181500,685365750,20800,20800,20800,20800,0
20241104,181400,685365750,20800,20800,20800,20800,0
20241104,181300,685365750,20800,20800,20800,20800,0
20241104,181200,685365750,20800,20800,20800,20800,0
20241104,181100,685365750,20800,20800,20800,20800,0
20241104,181000,685365750,20800,20800,20800,20800,0
20241104,180900,685365750,20800,20800,20800,20800,0
20241104,180800,685365750,20800,20800,20800,20800,0
20241104,180700,685365750,20800,20800,20800,20800,0
20241104,180600,685365750,20800,20800,20800,20800,0
20241104,180500,685365750,20800,20800,20800,20800,0
20241104,180400,685365750,20800,20800,20800,20800,0
20241104,180300,685365750,20800,20800,20800,20800,0
20241104,180200,685365750,20800,20800,20800,20800,0
20241104,180100,685365750,20800,20800,20800,20800,0
20241104,180000,685365750,20800,20800,20800,20800,0
20241104,175900,685365750,20800,20800,20800,20800,0
20241104,175800,685365750,20800,20800,20800,20800,0
20241104,175700,685365750,20800,20800,20800,20800,1070
20241104,175600,685365750,20800,20800,20800,20800,0
20241104,175500,685365750,20800,20800,20800,20800,0
20241104,175400,685365750,20800,20800,20800,20800,0
20241104,175300,685365750,20800,20800,20800,20800,0
20241104,175200,685365750,20800,20800,20800,20800,0
20241104,175100,685365750,20800,20800,20800,20800,0
20241104,175000,685365750,20800,20800,20800,20800,0
20241104,174900,685365750,20800,20800,20800,20800,0
20241104,174800,685365750,20800,20800,20800,20800,0
20241104,174700,685365750,20800,20800,20800,20800,0
20241104,174600,685365750,20800,20800,20800,20800,0
20241104,174500,685365750,20800,20800,20800,20800,0
20241104,174400,685365750,20800,20800,20800,20800,0
20241104,174300,685365750,20800,20800,20800,20800,0
20241104,174200,685365750,20800,20800,20800,20800,0
20241104,174100,685365750,20800,20800,20800,20800,0
20241104,174000,685365750,20800,20800,20800,20800,0
20241104,173900,685365750,20800,20800,20800,20800,0
20241104,173800,685365750,20800,20800,20800,20800,0
20241104,173700,685365750,20800,20800,20800,20800,0
20241104,173600,685365750,20800,20800,20800,20800,0
20241104,173500,685365750,20800,20800,20800,20800,0
20241104,173400,685365750,20800,20800,20800,20800,0
20241104,173300,685365750,20800,20800,20800,20800,0
20241104,173200,685365750,20800,20800,20800,20800,0
20241104,173100,685365750,20800,20800,20800,20800,0
20241104,173000,685365750,20800,20800,20800,20800,0
20241104,172900,685365750,20800,20800,20800,20800,0
20241104,172800,685365750,20800,20800,20800,20800,0
20241104,172700,685365750,20800,20800,20800,20800,1070
20241104,172600,685365750,20800,20800,20800,20800,0
20241104,172500,685365750,20800,20800,20800,20800,0
20241104,172400,685365750,20800,20800,20800,20800,0
20241104,172300,685365750,20800,20800,20800,20800,0
20241104,172200,685365750,20800,20800,20800,20800,0
20241104,172100,685365750,20800,20800,20800,20800,0
20241104,172000,685365750,20800,20800,20800,20800,0
20241104,171900,685365750,20800,20800,20800,20800,0
20241104,171800,685365750,20800,20800,20800,20800,0
20241104,171700,685365750,20800,20800,20800,20800,0
20241104,171600,685365750,20800,20800,20800,20800,0
20241104,171500,685365750,20800,20800,20800,20800,0
20241104,171400,685365750,20800,20800,20800,20800,0
20241104,171300,685365750,20800,20800,20800,20800,0
20241104,171200,685365750,20800,20800,20800,20800,0
20241104,171100,685365750,20800,20800,20800,20800,0
20241104,171000,685365750,20800,20800,20800,20800,0
20241104,170900,685365750,20800,20800,20800,20800,0
20241104,170800,685365750,20800,20800,20800,20800,0
20241104,170700,685365750,20800,20800,20800,20800,0
20241104,170600,685365750,20800,20800,20800,20800,0
20241104,170500,685365750,20800,20800,20800,20800,0
20241104,170400,685365750,20800,20800,20800,20800,0
20241104,170300,685365750,20800,20800,20800,20800,0
20241104,170200,685365750,20800,20800,20800,20800,0
20241104,170100,685365750,20800,20800,20800,20800,0
20241104,170000,685365750,20800,20800,20800,20800,0
20241104,165900,685365750,20800,20800,20800,20800,0
20241104,165800,685365750,20800,20800,20800,20800,0
20241104,165700,685365750,20800,20800,20800,20800,1070
20241104,165600,685365750,20800,20800,20800,20800,0
20241104,165500,685365750,20800,20800,20800,20800,0
20241104,165400,685365750,20800,20800,20800,20800,0
20241104,165300,685365750,20800,20800,20800,20800,0
20241104,165200,685365750,20800,20800,20800,20800,0
20241104,165100,685365750,20800,20800,20800,20800,0
20241104,165000,685365750,20800,20800,20800,20800,0
20241104,164900,685365750,20800,20800,20800,20800,0
20241104,164800,685365750,20800,20800,20800,20800,0
20241104,164700,685365750,20800,20800,20800,20800,0
20241104,164600,685365750,20800,20800,20800,20800,0
20241104,164500,685365750,20800,20800,20800,20800,0
20241104,164400,685365750,20800,20800,20800,20800,0
20241104,164300,685365750,20800,20800,20800,20800,0
20241104,164200,685365750,20800,20800,20800,20800,0
20241104,164100,685365750,20800,20800,20800,20800,0
20241104,164000,685365750,20800,20800,20800,20800,0
20241104,163900,685365750,20800,20800,20800,20800,0
20241104,163800,685365750,20800,20800,20800,20800,0
20241104,163700,685365750,20800,20800,20800,20800,0
20241104,163600,685365750,20800,20800,20800,20800,0
20241104,163500,685365750,20800,20800,20800,20800,0
20241104,163400,685365750,20800,20800,20800,20800,0
20241104,163300,685365750,20800,20800,20800,20800,0
20241104,163200,685365750,20800,20800,20800,20800,0
20241104,163100,685365750,20800,20800,20800,20800,0
20241104,163000,685365750,20800,20800,20800,20800,0
20241104,162900,685365750,20800,20800,20800,20800,0
20241104,162800,685365750,20800,20800,20800,20800,0
20241104,162700,685365750,20800,20800,20800,20800,1070
20241104,162600,685365750,20800,20800,20800,20800,0
20241104,162500,685365750,20800,20800,20800,20800,0
20241104,162400,685365750,20800,20800,20800,20800,0
20241104,162300,685365750,20800,20800,20800,20800,0
20241104,162200,685365750,20800,20800,20800,20800,0
20241104,162100,685365750,20800,20800,20800,20800,0
20241104,162000,685365750,20800,20800,20800,20800,0
20241104,161900,685365750,20800,20800,20800,20800,0
20241104,161800,685365750,20800,20800,20800,20800,0
20241104,161700,685365750,20800,20800,20800,20800,0
20241104,161600,685365750,20800,20800,20800,20800,0
20241104,161500,685365750,20800,20800,20800,20800,0
20241104,161400,685365750,20800,20800,20800,20800,0
20241104,161300,685365750,20800,20800,20800,20800,0
20241104,161200,685365750,20800,20800,20800,20800,0
20241104,161100,685365750,20800,20800,20800,20800,0
20241104,161000,685365750,20800,20800,20800,20800,0
20241104,160900,685365750,20800,20800,20800,20800,0
20241104,160800,685365750,20800,20800,20800,20800,0
20241104,160700,685365750,20800,20800,20800,20800,0
20241104,160600,685365750,20800,20800,20800,20800,0
20241104,160500,685365750,20800,20800,20800,20800,0
20241104,160400,685365750,20800,20800,20800,20800,0
20241104,160300,685365750,20800,20800,20800,20800,0
20241104,160200,685365750,20800,20800,20800,20800,0
20241104,160100,685365750,20800,20800,20800,20800,0
20241104,160000,685365750,20800,20800,20800,20800,0
20241104,155900,685365750,20800,20800,20800,20800,0
20241104,155800,685365750,20800,20800,20800,20800,0
20241104,155700,685365750,20800,20800,20800,20800,1070
20241104,155600,685365750,20800,20800,20800,20800,0
20241104,155500,685365750,20800,20800,20800,20800,0
20241104,155400,685365750,20800,20800,20800,20800,0
20241104,155300,685365750,20800,20800,20800,20800,0
20241104,155200,685365750,20800,20800,20800,20800,0
20241104,155100,685365750,20800,20800,20800,20800,0
20241104,155000,685365750,20800,20800,20800,20800,0
20241104,154900,685365750,20800,20800,20800,20800,0
20241104,154800,685365750,20800,20800,20800,20800,0
20241104,154700,685365750,20800,20800,20800,20800,0
20241104,154600,685365750,20800,20800,20800,20800,0
20241104,154500,685365750,20800,20800,20800,20800,0
20241104,154400,685365750,20800,20800,20800,20800,0
20241104,154300,685365750,20800,20800,20800,20800,0
20241104,154200,685365750,20800,20800,20800,20800,0
20241104,154100,685365750,20800,20800,20800,20800,0
20241104,154000,685365750,20800,20800,20800,20800,0
20241104,153900,685365750,20800,20800,20800,20800,0
20241104,153800,685365750,20800,20800,20800,20800,0
20241104,153700,685365750,20800,20800,20800,20800,0
20241104,153600,685365750,20800,20800,20800,20800,0
20241104,153500,685365750,20800,20800,20800,20800,0
20241104,153400,685365750,20800,20800,20800,20800,0
20241104,153300,685365750,20800,20800,20800,20800,0
20241104,153200,685365750,20800,20800,20800,20800,0
20241104,153100,685365750,20800,20800,20800,20800,0
20241104,153000,685365750,20800,20800,20800,20800,1070
20241104,152900,663109750,20700,20700,20700,20700,0
20241104,152800,663109750,20700,20700,20700,20700,0
20241104,152700,663109750,20700,20700,20700,20700,0
20241104,152600,663109750,20700,20700,20700,20700,0
20241104,152500,663109750,20700,20700,20700,20700,0
20241104,152400,663109750,20700,20700,20700,20700,0
20241104,152300,663109750,20700,20700,20700,20700,0
20241104,152200,663109750,20700,20700,20700,20700,0
20241104,152100,663109750,20700,20700,20700,20700,0
20241104,152000,663109750,20700,20700,20700,20700,0
20241104,151900,663109750,20700,20600,20700,20550,532
20241104,151800,652161350,20700,20650,20700,20600,232
20241104,151700,647377700,20650,20600,20650,20600,4
20241104,151600,647295250,20650,20650,20650,20600,124
20241104,151500,644735650,20650,20650,20650,20650,0
20241104,151400,644735650,20650,20700,20700,20650,275
20241104,151300,639054450,20700,20650,20700,20650,23
20241104,151200,638579450,20700,20700,20700,20700,54
20241104,151100,637461650,20700,20700,20700,20700,1
20241104,151000,637440950,20750,20700,20750,20700,49
20241104,150900,636424700,20700,20700,20700,20700,0
20241104,150800,636424700,20700,20750,20800,20700,71
20241104,150700,634951900,20750,20750,20750,20750,7
20241104,150600,634806650,20750,20700,20750,20700,50
20241104,150500,633769500,20700,20700,20700,20650,20
20241104,150400,633356250,20700,20700,20700,20700,526
20241104,150300,622468050,20750,20800,20800,20750,95
20241104,150200,620496450,20800,20800,20850,20800,90
20241104,150100,618622300,20850,20850,20850,20850,0
20241104,150000,618622300,20850,20800,20850,20800,49
20241104,145900,617600700,20800,20800,20800,20800,519
20241104,145800,606805500,20800,20800,20800,20800,74
20241104,145700,605266300,20750,20800,20800,20750,24
20241104,145600,604768150,20800,20800,20800,20800,49
20241104,145500,603748950,20800,20750,20800,20750,18
20241104,145400,603375400,20800,20800,20800,20800,49
20241104,145300,602356200,20800,20800,20800,20750,4
20241104,145200,602273100,20750,20800,20800,20750,73
20241104,145100,600755900,20750,20750,20800,20750,28
20241104,145000,600174850,20750,20800,20800,20750,65
20241104,144900,598823650,20750,20750,20750,20750,159
20241104,144800,595524400,20750,20750,20750,20750,49
20241104,144700,594507650,20700,20700,20700,20700,21
20241104,144600,594072950,20750,20750,20750,20750,49
20241104,144500,593056200,20750,20700,20750,20700,18
20241104,144400,592683550,20750,20700,20750,20700,51
20241104,144300,591626150,20700,20700,20700,20700,0
20241104,144200,591626150,20700,20700,20750,20650,85
20241104,144100,589864850,20700,20750,20750,20700,62
20241104,144000,588578450,20700,20750,20750,20700,68
20241104,143900,587168400,20700,20750,20750,20700,16
20241104,143800,586837150,20650,20700,20750,20650,50
20241104,143700,585800900,20750,20750,20750,20750,0
20241104,143600,585800900,20750,20700,20750,20700,49
20241104,143500,584784850,20700,20700,20700,20700,0
20241104,143400,584784850,20700,20700,20750,20700,51
20241104,143300,583728300,20700,20700,20700,20700,1
20241104,143200,583707600,20650,20650,20650,20650,20
20241104,143100,583294600,20650,20650,20650,20650,0
20241104,143000,583294600,20650,20650,20650,20650,0
20241104,142900,583294600,20650,20600,20650,20600,20
20241104,142800,582882550,20600,20600,20600,20600,1
20241104,142700,582861950,20650,20650,20650,20650,25
20241104,142600,582345700,20650,20650,20650,20650,3
20241104,142500,582283750,20700,20700,20700,20700,2
20241104,142400,582242350,20650,20600,20650,20600,44
20241104,142300,581334700,20600,20600,20600,20600,0
20241104,142200,581334700,20600,20600,20600,20600,0
20241104,142100,581334700,20600,20600,20600,20600,1107
20241104,142000,558530500,20600,20600,20600,20600,953
20241104,141900,538898700,20650,20650,20650,20650,19
20241104,141800,538506350,20650,20650,20650,20650,0
20241104,141700,538506350,20650,20650,20650,20650,0
20241104,141600,538506350,20650,20650,20650,20650,24
20241104,141500,538010750,20650,20650,20650,20650,14
20241104,141400,537721650,20600,20650,20650,20600,6
20241104,141300,537597950,20650,20650,20650,20650,24
20241104,141200,537102350,20650,20650,20650,20650,678
20241104,141100,523101650,20700,20700,20700,20700,53
20241104,141000,522004550,20700,20700,20700,20700,28
20241104,140900,521424950,20750,20700,20750,20700,26
20241104,140800,520885500,20700,20700,20700,20700,16
20241104,140700,520554300,20750,20700,20750,20700,33
20241104,140600,519870750,20700,20700,20700,20700,0
20241104,140500,519870750,20700,20700,20700,20700,17
20241104,140400,519518850,20650,20650,20650,20650,10
20241104,140300,519312350,20700,20700,20700,20700,0
20241104,140200,519312350,20700,20700,20700,20700,26
20241104,140100,518774150,20750,20750,20750,20750,0
20241104,140000,518774150,20750,20750,20750,20750,4
20241104,135900,518691150,20700,20700,20700,20700,0
20241104,135800,518691150,20700,20700,20700,20700,37
20241104,135700,517925250,20700,20750,20750,20700,18
20241104,135600,517552550,20700,20700,20700,20700,12
20241104,135500,517304150,20700,20700,20700,20700,16
20241104,135400,516972950,20750,20750,20750,20700,3
20241104,135300,516910750,20700,20700,20700,20700,14
20241104,135200,516620950,20700,20700,20700,20700,20
20241104,135100,516206950,20750,20750,20750,20750,1
20241104,135000,516186200,20700,20750,20750,20700,56
20241104,134900,515025950,20700,20700,20700,20700,0
20241104,134800,515025950,20700,20700,20750,20700,75
20241104,134700,513472650,20750,20750,20750,20700,24
20241104,134600,512974700,20700,20700,20750,20700,26
20241104,134500,512436350,20650,20650,20650,20650,20
20241104,134400,512023350,20750,20750,20750,20750,0
20241104,134300,512023350,20750,20750,20750,20750,0
20241104,134200,512023350,20750,20700,20750,20700,25
20241104,134100,511505300,20700,20700,20700,20650,7
20241104,134000,511360450,20650,20650,20650,20650,20
20241104,133900,510947450,20750,20750,20750,20750,0
20241104,133800,510947450,20750,20750,20750,20750,0
20241104,133700,510947450,20750,20700,20750,20700,50
20241104,133600,509910250,20700,20650,20700,20650,53
20241104,133500,508814150,20700,20650,20700,20650,21
20241104,133400,508380450,20700,20700,20700,20700,0
20241104,133300,508380450,20700,20700,20700,20700,0
20241104,133200,508380450,20700,20600,20700,20600,44
20241104,133100,507472150,20650,20650,20650,20650,0
20241104,133000,507472150,20650,20650,20650,20600,265
20241104,132900,502012400,20700,20700,20700,20700,0
20241104,132800,502012400,20700,20700,20700,20700,0
20241104,132700,502012400,20700,20650,20700,20650,207
20241104,132600,497737800,20700,20700,20700,20700,491
20241104,132500,487574100,20700,20600,20700,20600,2134
20241104,132400,443507000,20600,20600,20600,20600,19
20241104,132300,443115600,20650,20650,20650,20650,0
20241104,132200,443115600,20650,20650,20650,20600,63
20241104,132100,441815650,20650,20650,20650,20650,0
20241104,132000,441815650,20650,20600,20650,20600,204
20241104,131900,437613100,20550,20600,20600,20550,46
20241104,131800,436666550,20550,20550,20550,20550,0
20241104,131700,436666550,20550,20550,20550,20550,17
20241104,131600,436317200,20600,20600,20600,20600,0
20241104,131500,436317200,20600,20550,20600,20550,52
20241104,131400,435248500,20600,20550,20600,20550,22
20241104,131300,434796350,20600,20600,20600,20600,0
20241104,131200,434796350,20600,20550,20600,20550,19
20241104,131100,434405850,20550,20550,20550,20550,1
20241104,131000,434385300,20600,20600,20600,20600,0
20241104,130900,434385300,20600,20600,20600,20550,95
20241104,130800,432429500,20600,20600,20600,20600,1
20241104,130700,432408900,20550,20550,20550,20550,0
20241104,130600,432408900,20550,20550,20550,20550,14
20241104,130500,432121200,20550,20550,20550,20550,0
20241104,130400,432121200,20550,20550,20550,20550,24
20241104,130300,431628000,20600,20600,20600,20600,0
20241104,130200,431628000,20600,20600,20600,20600,21
20241104,130100,431195400,20550,20550,20550,20550,15
20241104,130000,430887150,20550,20550,20550,20550,0
20241104,125900,430887150,20550,20550,20550,20550,19
20241104,125800,430496700,20550,20550,20550,20550,22
20241104,125700,430044600,20550,20550,20550,20550,0
20241104,125600,430044600,20550,20550,20550,20550,20
20241104,125500,429633600,20600,20600,20600,20600,0
20241104,125400,429633600,20600,20600,20600,20600,1
20241104,125300,429613000,20550,20550,20550,20550,25
20241104,125200,429099250,20550,20550,20550,20550,1
20241104,125100,429078700,20600,20600,20600,20600,88
20241104,125000,427265900,20650,20650,20650,20650,27
20241104,124900,426708350,20650,20650,20650,20650,21
20241104,124800,426274700,20600,20600,20600,20600,20
20241104,124700,425862700,20650,20600,20650,20600,273
20241104,124600,420238850,20600,20550,20600,20550,42
20241104,124500,419374650,20600,20550,20600,20550,401
20241104,124400,411134050,20550,20550,20550,20550,15
20241104,124300,410825800,20550,20500,20550,20500,23
20241104,124200,410354250,20550,20550,20550,20550,1
20241104,124100,410333700,20550,20500,20600,20500,62
20241104,124000,409059900,20550,20550,20550,20550,3
20241104,123900,408998250,20550,20550,20550,20550,1
20241104,123800,408977700,20500,20550,20550,20500,315
20241104,123700,402505750,20600,20600,20600,20600,0
20241104,123600,402505750,20600,20600,20600,20600,1
20241104,123500,402485150,20550,20550,20550,20550,18
20241104,123400,402115250,20600,20600,20600,20600,1
20241104,123300,402094650,20550,20550,20550,20550,24
20241104,123200,401601450,20600,20600,20600,20600,0
20241104,123100,401601450,20600,20600,20600,20600,1
20241104,123000,401580850,20550,20550,20550,20550,15
20241104,122900,401272600,20600,20600,20600,20600,0
20241104,122800,401272600,20600,20550,20600,20550,30
20241104,122700,400655850,20600,20600,20600,20600,22
20241104,122600,400202650,20600,20600,20600,20600,1
20241104,122500,400182050,20600,20550,20600,20550,47
20241104,122400,399216150,20600,20600,20600,20600,0
20241104,122300,399216150,20600,20600,20600,20600,1
20241104,122200,399195550,20550,20600,20600,20550,44
20241104,122100,398290300,20550,20550,20550,20550,0
20241104,122000,398290300,20550,20550,20550,20550,17
20241104,121900,397940950,20650,20550,20650,20550,177
20241104,121800,394303400,20550,20550,20550,20550,20
20241104,121700,393892400,20500,20550,20550,20500,61
20241104,121600,392639900,20550,20550,20550,20550,45
20241104,121500,391715150,20550,20550,20550,20500,40
20241104,121400,390894000,20550,20550,20550,20550,3
20241104,121300,390832350,20500,20500,20500,20500,23
20241104,121200,390360850,20500,20450,20500,20450,367
20241104,121100,382837400,20400,20400,20400,20400,0
20241104,121000,382837400,20400,20400,20400,20400,16
20241104,120900,382511000,20400,20400,20400,20400,0
20241104,120800,382511000,20400,20400,20400,20400,0
20241104,120700,382511000,20400,20400,20400,20400,20
20241104,120600,382103000,20450,20450,20450,20450,69
20241104,120500,380691950,20450,20450,20450,20450,0
20241104,120400,380691950,20450,20500,20500,20450,19
20241104,120300,380303350,20450,20450,20450,20450,0
20241104,120200,380303350,20450,20500,20500,20450,23
20241104,120100,379832950,20450,20450,20450,20450,0
20241104,120000,379832950,20450,20450,20450,20450,0
20241104,115900,379832950,20450,20500,20500,20450,215
20241104,115800,375426300,20550,20600,20600,20400,5267
20241104,115700,267678700,20600,20600,20600,20600,20
20241104,115600,267266700,20600,20600,20600,20600,32
20241104,115500,266607500,20600,20600,20600,20600,1
20241104,115400,266586900,20600,20650,20650,20600,67
20241104,115300,265206650,20600,20600,20600,20600,4
20241104,115200,265124250,20600,20600,20600,20600,0
20241104,115100,265124250,20600,20600,20600,20600,20
20241104,115000,264712250,20650,20650,20650,20650,0
20241104,114900,264712250,20650,20600,20650,20600,21
20241104,114800,264279550,20650,20600,20650,20600,31
20241104,114700,263640850,20600,20600,20600,20600,0
20241104,114600,263640850,20600,20650,20650,20600,14
20241104,114500,263352350,20600,20600,20600,20600,0
20241104,114400,263352350,20600,20600,20600,20600,15
20241104,114300,263043350,20650,20650,20650,20650,0
20241104,114200,263043350,20650,20650,20650,20650,0
20241104,114100,263043350,20650,20650,20650,20650,1
20241104,114000,263022700,20650,20650,20650,20650,0
20241104,113900,263022700,20650,20600,20650,20600,19
20241104,113800,262631250,20650,20650,20650,20650,0
20241104,113700,262631250,20650,20600,20650,20550,324
20241104,113600,255956800,20650,20600,20650,20600,25
20241104,113500,255441700,20650,20650,20650,20650,2
20241104,113400,255400400,20650,20650,20650,20650,2
20241104,113300,255359100,20600,20600,20600,20600,16
20241104,113200,255029500,20650,20650,20650,20650,0
20241104,113100,255029500,20650,20600,20650,20600,21
20241104,113000,254596800,20650,20650,20650,20650,0
20241104,112900,254596800,20650,20600,20650,20600,11
20241104,112800,254370100,20600,20650,20650,20600,20
20241104,112700,253958050,20650,20650,20650,20650,18
20241104,112600,253586350,20650,20650,20650,20650,22
20241104,112500,253132050,20700,20700,20700,20700,152
20241104,112400,249985650,20700,20650,20700,20650,18
20241104,112300,249613900,20650,20600,20650,20600,158
20241104,112200,246351900,20600,20600,20600,20600,0
20241104,112100,246351900,20600,20600,20600,20600,0
20241104,112000,246351900,20600,20650,20650,20600,75
20241104,111900,244804350,20650,20650,20650,20650,0
20241104,111800,244804350,20650,20650,20650,20650,15
20241104,111700,244494600,20650,20650,20650,20650,460
20241104,111600,234995600,20650,20600,20650,20600,454
20241104,111500,225643150,20550,20550,20550,20550,23
20241104,111400,225170500,20600,20550,20600,20550,5
20241104,111300,225067600,20600,20550,20600,20550,17
20241104,111200,224718200,20600,20600,20600,20600,1
20241104,111100,224697600,20600,20600,20600,20600,0
20241104,111000,224697600,20600,20550,20600,20550,25
20241104,110900,224183800,20600,20600,20600,20600,47
20241104,110800,223215600,20600,20600,20600,20600,15
20241104,110700,222906600,20650,20650,20650,20650,0
20241104,110600,222906600,20650,20600,20650,20600,24
20241104,110500,222411950,20550,20550,20550,20550,22
20241104,110400,221959850,20600,20600,20600,20600,0
20241104,110300,221959850,20600,20600,20600,20600,1
20241104,110200,221939250,20550,20550,20550,20550,16
20241104,110100,221610450,20600,20600,20600,20600,0
20241104,110000,221610450,20600,20600,20600,20600,13
20241104,105900,221342650,20650,20650,20650,20650,0
20241104,105800,221342650,20650,20650,20650,20650,5
20241104,105700,221239400,20650,20650,20650,20650,1
20241104,105600,221218750,20650,20650,20650,20650,0
20241104,105500,221218750,20650,20500,20650,20500,89
20241104,105400,219385300,20600,20600,20600,20500,202
20241104,105300,215235700,20650,20650,20650,20650,2
20241104,105200,215194400,20650,20650,20650,20650,0
20241104,105100,215194400,20650,20600,20650,20600,221
20241104,105000,210631750,20650,20600,20650,20600,61
20241104,104900,209375050,20550,20550,20550,20550,149
20241104,104800,206313100,20550,20500,20550,20500,4
20241104,104700,206231050,20550,20550,20550,20550,0
20241104,104600,206231050,20550,20550,20550,20550,0
20241104,104500,206231050,20550,20550,20550,20550,0
20241104,104400,206231050,20550,20550,20550,20550,0
20241104,104300,206231050,20550,20550,20550,20550,0
20241104,104200,206231050,20550,20550,20550,20550,0
20241104,104100,206231050,20550,20550,20550,20550,0
20241104,104000,206231050,20550,20550,20600,20450,145
20241104,103900,203260450,20550,20550,20550,20550,0
20241104,103800,203260450,20550,20550,20550,20500,978
20241104,103700,183205750,20600,20600,20600,20600,0
20241104,103600,183205750,20600,20600,20600,20600,0
20241104,103500,183205750,20600,20600,20600,20600,28
20241104,103400,182628950,20600,20600,20600,20600,0
20241104,103300,182628950,20600,20600,20600,20600,0
20241104,103200,182628950,20600,20600,20600,20600,400
20241104,103100,174388950,20600,20650,20650,20600,43
20241104,103000,173501050,20650,20650,20650,20650,91
20241104,102900,171621900,20700,20700,20700,20700,15
20241104,102800,171311400,20700,20700,20700,20700,0
20241104,102700,171311400,20700,20700,20700,20700,2
20241104,102600,171270000,20650,20650,20650,20650,10
20241104,102500,171063500,20700,20700,20700,20700,12
20241104,102400,170815100,20700,20700,20700,20700,2
20241104,102300,170773700,20700,20700,20700,20700,0
20241104,102200,170773700,20700,20650,20700,20650,2
20241104,102100,170732350,20700,20700,20700,20700,2
20241104,102000,170690950,20650,20650,20650,20650,33
20241104,101900,170009500,20650,20650,20650,20650,68
20241104,101800,168605300,20650,20650,20650,20650,100
20241104,101700,166540300,20650,20650,20650,20650,20
20241104,101600,166127300,20700,20700,20700,20700,50
20241104,101500,165092300,20650,20650,20650,20650,1
20241104,101400,165071650,20700,20700,20700,20700,0
20241104,101300,165071650,20700,20600,20700,20600,2
20241104,101200,165030350,20650,20650,20650,20650,245
20241104,101100,159971100,20650,20650,20650,20650,80
20241104,101000,158319100,20650,20650,20650,20650,0
20241104,100900,158319100,20650,20700,20700,20650,34
20241104,100800,157616950,20700,20650,20700,20650,1120
20241104,100700,134486350,20600,20600,20600,20600,0
20241104,100600,134486350,20600,20600,20600,20600,31
20241104,100500,133847750,20550,20550,20550,20550,0
20241104,100400,133847750,20550,20600,20650,20550,852
20241104,100300,116322900,20600,20650,20650,20600,37
20241104,100200,115559650,20650,20650,20650,20650,0
20241104,100100,115559650,20650,20650,20650,20650,38
20241104,100000,114774950,20650,20600,20650,20600,230
20241104,095900,110035800,20650,20650,20650,20650,0
20241104,095800,110035800,20650,20650,20650,20650,0
20241104,095700,110035800,20650,20650,20650,20650,0
20241104,095600,110035800,20650,20650,20650,20650,0
20241104,095500,110035800,20650,20650,20650,20650,0
20241104,095400,110035800,20650,20650,20650,20650,0
20241104,095300,110035800,20650,20650,20650,20650,1
20241104,095200,110015150,20600,20600,20650,20600,539
20241104,095100,98911700,20550,20550,20550,20550,2
20241104,095000,98870600,20550,20550,20550,20550,304
20241104,094900,92623400,20600,20500,20600,20500,2
20241104,094800,92582300,20600,20550,20600,20550,67
20241104,094700,91205300,20550,20450,20550,20450,593
20241104,094600,79064200,20450,20400,20450,20400,3
20241104,094500,79002900,20450,20350,20450,20350,105
20241104,094400,76865600,20350,20350,20350,20350,1
20241104,094300,76845250,20350,20350,20350,20350,1
20241104,094200,76824900,20300,20300,20300,20300,1
20241104,094100,76804600,20300,20300,20300,20300,2
20241104,094000,76764000,20300,20300,20350,20250,14
20241104,093900,76479750,20350,20300,20350,20300,7
20241104,093800,76337600,20300,20350,20350,20300,146
20241104,093700,73372550,20400,20400,20400,20400,665
20241104,093600,59806550,20500,20500,20500,20500,0
20241104,093500,59806550,20500,20500,20500,20500,0
20241104,093400,59806550,20500,20500,20500,20500,0
20241104,093300,59806550,20500,20500,20500,20500,0
20241104,093200,59806550,20500,20500,20500,20500,0
20241104,093100,59806550,20500,20500,20500,20500,1
20241104,093000,59786050,20400,20500,20500,20400,146
20241104,092900,56807000,20450,20550,20550,20450,118
20241104,092800,54393800,20550,20550,20550,20550,1
20241104,092700,54373250,20500,20500,20550,20500,12
20241104,092600,54127200,20550,20550,20550,20550,3
20241104,092500,54065550,20500,20500,20500,20500,125
20241104,092400,51503050,20550,20500,20550,20500,283
20241104,092300,45701500,20550,20550,20550,20500,58
20241104,092200,44512350,20550,20550,20550,20550,11
20241104,092100,44286300,20600,20600,20600,20500,26
20241104,092000,43753050,20550,20450,20550,20450,222
20241104,091900,39196100,20450,20450,20450,20450,0
20241104,091800,39196100,20450,20400,20450,20400,268
20241104,091700,33719550,20350,20350,20350,20350,0
20241104,091600,33719550,20350,20350,20350,20350,3
20241104,091500,33658500,20350,20350,20350,20350,2
20241104,091400,33617800,20350,20350,20350,20350,34
20241104,091300,32925900,20400,20400,20400,20350,147
20241104,091200,29934350,20300,20250,20300,20250,474
20241104,091100,20318950,20250,20250,20250,20250,93
20241104,091000,18435700,20250,20250,20250,20250,2
20241104,090900,18395200,20250,20250,20250,20250,6
20241104,090800,18273700,20300,20300,20300,20300,0
20241104,090700,18273700,20300,20250,20300,20250,245
20241104,090600,13309600,20250,20250,20250,20250,10
20241104,090500,13107100,20250,20250,20250,20250,0
20241104,090400,13107100,20250,20200,20250,20200,2
20241104,090300,13066650,20250,20250,20250,20200,138
20241104,090200,10272850,20250,20250,20250,20250,0
20241104,090100,10272850,20250,20200,20250,20200,475
20241104,090000,665100,20150,20150,20200,20150,33