KissMeData/487570/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,214200,324626150,39950,39950,39950,39950,121
20241104,214100,324626150,39950,39950,39950,39950,0
20241104,214000,324626150,39950,39950,39950,39950,0
20241104,213900,324626150,39950,39950,39950,39950,0
20241104,213800,324626150,39950,39950,39950,39950,0
20241104,213700,324626150,39950,39950,39950,39950,0
20241104,213600,324626150,39950,39950,39950,39950,0
20241104,213500,324626150,39950,39950,39950,39950,0
20241104,213400,324626150,39950,39950,39950,39950,0
20241104,213300,324626150,39950,39950,39950,39950,0
20241104,213200,324626150,39950,39950,39950,39950,0
20241104,213100,324626150,39950,39950,39950,39950,0
20241104,213000,324626150,39950,39950,39950,39950,0
20241104,212900,324626150,39950,39950,39950,39950,0
20241104,212800,324626150,39950,39950,39950,39950,0
20241104,212700,324626150,39950,39950,39950,39950,0
20241104,212600,324626150,39950,39950,39950,39950,0
20241104,212500,324626150,39950,39950,39950,39950,0
20241104,212400,324626150,39950,39950,39950,39950,0
20241104,212300,324626150,39950,39950,39950,39950,0
20241104,212200,324626150,39950,39950,39950,39950,0
20241104,212100,324626150,39950,39950,39950,39950,0
20241104,212000,324626150,39950,39950,39950,39950,0
20241104,211900,324626150,39950,39950,39950,39950,0
20241104,211800,324626150,39950,39950,39950,39950,0
20241104,211700,324626150,39950,39950,39950,39950,0
20241104,211600,324626150,39950,39950,39950,39950,0
20241104,211500,324626150,39950,39950,39950,39950,0
20241104,211400,324626150,39950,39950,39950,39950,0
20241104,211300,324626150,39950,39950,39950,39950,0
20241104,211200,324626150,39950,39950,39950,39950,121
20241104,211100,324626150,39950,39950,39950,39950,0
20241104,211000,324626150,39950,39950,39950,39950,0
20241104,210900,324626150,39950,39950,39950,39950,0
20241104,210800,324626150,39950,39950,39950,39950,0
20241104,210700,324626150,39950,39950,39950,39950,0
20241104,210600,324626150,39950,39950,39950,39950,0
20241104,210500,324626150,39950,39950,39950,39950,0
20241104,210400,324626150,39950,39950,39950,39950,0
20241104,210300,324626150,39950,39950,39950,39950,0
20241104,210200,324626150,39950,39950,39950,39950,0
20241104,210100,324626150,39950,39950,39950,39950,0
20241104,210000,324626150,39950,39950,39950,39950,0
20241104,205900,324626150,39950,39950,39950,39950,0
20241104,205800,324626150,39950,39950,39950,39950,0
20241104,205700,324626150,39950,39950,39950,39950,0
20241104,205600,324626150,39950,39950,39950,39950,0
20241104,205500,324626150,39950,39950,39950,39950,0
20241104,205400,324626150,39950,39950,39950,39950,0
20241104,205300,324626150,39950,39950,39950,39950,0
20241104,205200,324626150,39950,39950,39950,39950,0
20241104,205100,324626150,39950,39950,39950,39950,0
20241104,205000,324626150,39950,39950,39950,39950,0
20241104,204900,324626150,39950,39950,39950,39950,0
20241104,204800,324626150,39950,39950,39950,39950,0
20241104,204700,324626150,39950,39950,39950,39950,0
20241104,204600,324626150,39950,39950,39950,39950,0
20241104,204500,324626150,39950,39950,39950,39950,0
20241104,204400,324626150,39950,39950,39950,39950,0
20241104,204300,324626150,39950,39950,39950,39950,0
20241104,204200,324626150,39950,39950,39950,39950,121
20241104,204100,324626150,39950,39950,39950,39950,0
20241104,204000,324626150,39950,39950,39950,39950,0
20241104,203900,324626150,39950,39950,39950,39950,0
20241104,203800,324626150,39950,39950,39950,39950,0
20241104,203700,324626150,39950,39950,39950,39950,0
20241104,203600,324626150,39950,39950,39950,39950,0
20241104,203500,324626150,39950,39950,39950,39950,0
20241104,203400,324626150,39950,39950,39950,39950,0
20241104,203300,324626150,39950,39950,39950,39950,0
20241104,203200,324626150,39950,39950,39950,39950,0
20241104,203100,324626150,39950,39950,39950,39950,0
20241104,203000,324626150,39950,39950,39950,39950,0
20241104,202900,324626150,39950,39950,39950,39950,0
20241104,202800,324626150,39950,39950,39950,39950,0
20241104,202700,324626150,39950,39950,39950,39950,0
20241104,202600,324626150,39950,39950,39950,39950,0
20241104,202500,324626150,39950,39950,39950,39950,0
20241104,202400,324626150,39950,39950,39950,39950,0
20241104,202300,324626150,39950,39950,39950,39950,0
20241104,202200,324626150,39950,39950,39950,39950,0
20241104,202100,324626150,39950,39950,39950,39950,0
20241104,202000,324626150,39950,39950,39950,39950,0
20241104,201900,324626150,39950,39950,39950,39950,0
20241104,201800,324626150,39950,39950,39950,39950,0
20241104,201700,324626150,39950,39950,39950,39950,0
20241104,201600,324626150,39950,39950,39950,39950,0
20241104,201500,324626150,39950,39950,39950,39950,0
20241104,201400,324626150,39950,39950,39950,39950,0
20241104,201300,324626150,39950,39950,39950,39950,0
20241104,201200,324626150,39950,39950,39950,39950,121
20241104,201100,324626150,39950,39950,39950,39950,0
20241104,201000,324626150,39950,39950,39950,39950,0
20241104,200900,324626150,39950,39950,39950,39950,0
20241104,200800,324626150,39950,39950,39950,39950,0
20241104,200700,324626150,39950,39950,39950,39950,0
20241104,200600,324626150,39950,39950,39950,39950,0
20241104,200500,324626150,39950,39950,39950,39950,0
20241104,200400,324626150,39950,39950,39950,39950,0
20241104,200300,324626150,39950,39950,39950,39950,0
20241104,200200,324626150,39950,39950,39950,39950,0
20241104,200100,324626150,39950,39950,39950,39950,0
20241104,200000,324626150,39950,39950,39950,39950,0
20241104,195900,324626150,39950,39950,39950,39950,0
20241104,195800,324626150,39950,39950,39950,39950,0
20241104,195700,324626150,39950,39950,39950,39950,0
20241104,195600,324626150,39950,39950,39950,39950,0
20241104,195500,324626150,39950,39950,39950,39950,0
20241104,195400,324626150,39950,39950,39950,39950,0
20241104,195300,324626150,39950,39950,39950,39950,0
20241104,195200,324626150,39950,39950,39950,39950,0
20241104,195100,324626150,39950,39950,39950,39950,0
20241104,195000,324626150,39950,39950,39950,39950,0
20241104,194900,324626150,39950,39950,39950,39950,0
20241104,194800,324626150,39950,39950,39950,39950,0
20241104,194700,324626150,39950,39950,39950,39950,0
20241104,194600,324626150,39950,39950,39950,39950,0
20241104,194500,324626150,39950,39950,39950,39950,0
20241104,194400,324626150,39950,39950,39950,39950,0
20241104,194300,324626150,39950,39950,39950,39950,0
20241104,194200,324626150,39950,39950,39950,39950,121
20241104,194100,324626150,39950,39950,39950,39950,0
20241104,194000,324626150,39950,39950,39950,39950,0
20241104,193900,324626150,39950,39950,39950,39950,0
20241104,193800,324626150,39950,39950,39950,39950,0
20241104,193700,324626150,39950,39950,39950,39950,0
20241104,193600,324626150,39950,39950,39950,39950,0
20241104,193500,324626150,39950,39950,39950,39950,0
20241104,193400,324626150,39950,39950,39950,39950,0
20241104,193300,324626150,39950,39950,39950,39950,0
20241104,193200,324626150,39950,39950,39950,39950,0
20241104,193100,324626150,39950,39950,39950,39950,0
20241104,193000,324626150,39950,39950,39950,39950,0
20241104,192900,324626150,39950,39950,39950,39950,0
20241104,192800,324626150,39950,39950,39950,39950,0
20241104,192700,324626150,39950,39950,39950,39950,0
20241104,192600,324626150,39950,39950,39950,39950,0
20241104,192500,324626150,39950,39950,39950,39950,0
20241104,192400,324626150,39950,39950,39950,39950,0
20241104,192300,324626150,39950,39950,39950,39950,0
20241104,192200,324626150,39950,39950,39950,39950,0
20241104,192100,324626150,39950,39950,39950,39950,0
20241104,192000,324626150,39950,39950,39950,39950,0
20241104,191900,324626150,39950,39950,39950,39950,0
20241104,191800,324626150,39950,39950,39950,39950,0
20241104,191700,324626150,39950,39950,39950,39950,0
20241104,191600,324626150,39950,39950,39950,39950,0
20241104,191500,324626150,39950,39950,39950,39950,0
20241104,191400,324626150,39950,39950,39950,39950,0
20241104,191300,324626150,39950,39950,39950,39950,0
20241104,191200,324626150,39950,39950,39950,39950,121
20241104,191100,324626150,39950,39950,39950,39950,0
20241104,191000,324626150,39950,39950,39950,39950,0
20241104,190900,324626150,39950,39950,39950,39950,0
20241104,190800,324626150,39950,39950,39950,39950,0
20241104,190700,324626150,39950,39950,39950,39950,0
20241104,190600,324626150,39950,39950,39950,39950,0
20241104,190500,324626150,39950,39950,39950,39950,0
20241104,190400,324626150,39950,39950,39950,39950,0
20241104,190300,324626150,39950,39950,39950,39950,0
20241104,190200,324626150,39950,39950,39950,39950,0
20241104,190100,324626150,39950,39950,39950,39950,0
20241104,190000,324626150,39950,39950,39950,39950,0
20241104,185900,324626150,39950,39950,39950,39950,0
20241104,185800,324626150,39950,39950,39950,39950,0
20241104,185700,324626150,39950,39950,39950,39950,0
20241104,185600,324626150,39950,39950,39950,39950,0
20241104,185500,324626150,39950,39950,39950,39950,0
20241104,185400,324626150,39950,39950,39950,39950,0
20241104,185300,324626150,39950,39950,39950,39950,0
20241104,185200,324626150,39950,39950,39950,39950,0
20241104,185100,324626150,39950,39950,39950,39950,0
20241104,185000,324626150,39950,39950,39950,39950,0
20241104,184900,324626150,39950,39950,39950,39950,0
20241104,184800,324626150,39950,39950,39950,39950,0
20241104,184700,324626150,39950,39950,39950,39950,0
20241104,184600,324626150,39950,39950,39950,39950,0
20241104,184500,324626150,39950,39950,39950,39950,0
20241104,184400,324626150,39950,39950,39950,39950,0
20241104,184300,324626150,39950,39950,39950,39950,0
20241104,184200,324626150,39950,39950,39950,39950,121
20241104,184100,324626150,39950,39950,39950,39950,0
20241104,184000,324626150,39950,39950,39950,39950,0
20241104,183900,324626150,39950,39950,39950,39950,0
20241104,183800,324626150,39950,39950,39950,39950,0
20241104,183700,324626150,39950,39950,39950,39950,0
20241104,183600,324626150,39950,39950,39950,39950,0
20241104,183500,324626150,39950,39950,39950,39950,0
20241104,183400,324626150,39950,39950,39950,39950,0
20241104,183300,324626150,39950,39950,39950,39950,0
20241104,183200,324626150,39950,39950,39950,39950,0
20241104,183100,324626150,39950,39950,39950,39950,0
20241104,183000,324626150,39950,39950,39950,39950,0
20241104,182900,324626150,39950,39950,39950,39950,0
20241104,182800,324626150,39950,39950,39950,39950,0
20241104,182700,324626150,39950,39950,39950,39950,0
20241104,182600,324626150,39950,39950,39950,39950,0
20241104,182500,324626150,39950,39950,39950,39950,0
20241104,182400,324626150,39950,39950,39950,39950,0
20241104,182300,324626150,39950,39950,39950,39950,0
20241104,182200,324626150,39950,39950,39950,39950,0
20241104,182100,324626150,39950,39950,39950,39950,0
20241104,182000,324626150,39950,39950,39950,39950,0
20241104,181900,324626150,39950,39950,39950,39950,0
20241104,181800,324626150,39950,39950,39950,39950,0
20241104,181700,324626150,39950,39950,39950,39950,0
20241104,181600,324626150,39950,39950,39950,39950,0
20241104,181500,324626150,39950,39950,39950,39950,0
20241104,181400,324626150,39950,39950,39950,39950,0
20241104,181300,324626150,39950,39950,39950,39950,0
20241104,181200,324626150,39950,39950,39950,39950,121
20241104,181100,324626150,39950,39950,39950,39950,0
20241104,181000,324626150,39950,39950,39950,39950,0
20241104,180900,324626150,39950,39950,39950,39950,0
20241104,180800,324626150,39950,39950,39950,39950,0
20241104,180700,324626150,39950,39950,39950,39950,0
20241104,180600,324626150,39950,39950,39950,39950,0
20241104,180500,324626150,39950,39950,39950,39950,0
20241104,180400,324626150,39950,39950,39950,39950,0
20241104,180300,324626150,39950,39950,39950,39950,0
20241104,180200,324626150,39950,39950,39950,39950,0
20241104,180100,324626150,39950,39950,39950,39950,0
20241104,180000,324626150,39950,39950,39950,39950,0
20241104,175900,324626150,39950,39950,39950,39950,0
20241104,175800,324626150,39950,39950,39950,39950,0
20241104,175700,324626150,39950,39950,39950,39950,0
20241104,175600,324626150,39950,39950,39950,39950,0
20241104,175500,324626150,39950,39950,39950,39950,0
20241104,175400,324626150,39950,39950,39950,39950,0
20241104,175300,324626150,39950,39950,39950,39950,0
20241104,175200,324626150,39950,39950,39950,39950,0
20241104,175100,324626150,39950,39950,39950,39950,0
20241104,175000,324626150,39950,39950,39950,39950,0
20241104,174900,324626150,39950,39950,39950,39950,0
20241104,174800,324626150,39950,39950,39950,39950,0
20241104,174700,324626150,39950,39950,39950,39950,0
20241104,174600,324626150,39950,39950,39950,39950,0
20241104,174500,324626150,39950,39950,39950,39950,0
20241104,174400,324626150,39950,39950,39950,39950,0
20241104,174300,324626150,39950,39950,39950,39950,0
20241104,174200,324626150,39950,39950,39950,39950,121
20241104,174100,324626150,39950,39950,39950,39950,0
20241104,174000,324626150,39950,39950,39950,39950,0
20241104,173900,324626150,39950,39950,39950,39950,0
20241104,173800,324626150,39950,39950,39950,39950,0
20241104,173700,324626150,39950,39950,39950,39950,0
20241104,173600,324626150,39950,39950,39950,39950,0
20241104,173500,324626150,39950,39950,39950,39950,0
20241104,173400,324626150,39950,39950,39950,39950,0
20241104,173300,324626150,39950,39950,39950,39950,0
20241104,173200,324626150,39950,39950,39950,39950,0
20241104,173100,324626150,39950,39950,39950,39950,0
20241104,173000,324626150,39950,39950,39950,39950,0
20241104,172900,324626150,39950,39950,39950,39950,0
20241104,172800,324626150,39950,39950,39950,39950,0
20241104,172700,324626150,39950,39950,39950,39950,0
20241104,172600,324626150,39950,39950,39950,39950,0
20241104,172500,324626150,39950,39950,39950,39950,0
20241104,172400,324626150,39950,39950,39950,39950,0
20241104,172300,324626150,39950,39950,39950,39950,0
20241104,172200,324626150,39950,39950,39950,39950,0
20241104,172100,324626150,39950,39950,39950,39950,0
20241104,172000,324626150,39950,39950,39950,39950,0
20241104,171900,324626150,39950,39950,39950,39950,0
20241104,171800,324626150,39950,39950,39950,39950,0
20241104,171700,324626150,39950,39950,39950,39950,0
20241104,171600,324626150,39950,39950,39950,39950,0
20241104,171500,324626150,39950,39950,39950,39950,0
20241104,171400,324626150,39950,39950,39950,39950,0
20241104,171300,324626150,39950,39950,39950,39950,0
20241104,171200,324626150,39950,39950,39950,39950,121
20241104,171100,324626150,39950,39950,39950,39950,0
20241104,171000,324626150,39950,39950,39950,39950,0
20241104,170900,324626150,39950,39950,39950,39950,0
20241104,170800,324626150,39950,39950,39950,39950,0
20241104,170700,324626150,39950,39950,39950,39950,0
20241104,170600,324626150,39950,39950,39950,39950,0
20241104,170500,324626150,39950,39950,39950,39950,0
20241104,170400,324626150,39950,39950,39950,39950,0
20241104,170300,324626150,39950,39950,39950,39950,0
20241104,170200,324626150,39950,39950,39950,39950,0
20241104,170100,324626150,39950,39950,39950,39950,0
20241104,170000,324626150,39950,39950,39950,39950,0
20241104,165900,324626150,39950,39950,39950,39950,0
20241104,165800,324626150,39950,39950,39950,39950,0
20241104,165700,324626150,39950,39950,39950,39950,0
20241104,165600,324626150,39950,39950,39950,39950,0
20241104,165500,324626150,39950,39950,39950,39950,0
20241104,165400,324626150,39950,39950,39950,39950,0
20241104,165300,324626150,39950,39950,39950,39950,0
20241104,165200,324626150,39950,39950,39950,39950,0
20241104,165100,324626150,39950,39950,39950,39950,0
20241104,165000,324626150,39950,39950,39950,39950,0
20241104,164900,324626150,39950,39950,39950,39950,0
20241104,164800,324626150,39950,39950,39950,39950,0
20241104,164700,324626150,39950,39950,39950,39950,0
20241104,164600,324626150,39950,39950,39950,39950,0
20241104,164500,324626150,39950,39950,39950,39950,0
20241104,164400,324626150,39950,39950,39950,39950,0
20241104,164300,324626150,39950,39950,39950,39950,0
20241104,164200,324626150,39950,39950,39950,39950,121
20241104,164100,324626150,39950,39950,39950,39950,0
20241104,164000,324626150,39950,39950,39950,39950,0
20241104,163900,324626150,39950,39950,39950,39950,0
20241104,163800,324626150,39950,39950,39950,39950,0
20241104,163700,324626150,39950,39950,39950,39950,0
20241104,163600,324626150,39950,39950,39950,39950,0
20241104,163500,324626150,39950,39950,39950,39950,0
20241104,163400,324626150,39950,39950,39950,39950,0
20241104,163300,324626150,39950,39950,39950,39950,0
20241104,163200,324626150,39950,39950,39950,39950,0
20241104,163100,324626150,39950,39950,39950,39950,0
20241104,163000,324626150,39950,39950,39950,39950,0
20241104,162900,324626150,39950,39950,39950,39950,0
20241104,162800,324626150,39950,39950,39950,39950,0
20241104,162700,324626150,39950,39950,39950,39950,0
20241104,162600,324626150,39950,39950,39950,39950,0
20241104,162500,324626150,39950,39950,39950,39950,0
20241104,162400,324626150,39950,39950,39950,39950,0
20241104,162300,324626150,39950,39950,39950,39950,0
20241104,162200,324626150,39950,39950,39950,39950,0
20241104,162100,324626150,39950,39950,39950,39950,0
20241104,162000,324626150,39950,39950,39950,39950,0
20241104,161900,324626150,39950,39950,39950,39950,0
20241104,161800,324626150,39950,39950,39950,39950,0
20241104,161700,324626150,39950,39950,39950,39950,0
20241104,161600,324626150,39950,39950,39950,39950,0
20241104,161500,324626150,39950,39950,39950,39950,0
20241104,161400,324626150,39950,39950,39950,39950,0
20241104,161300,324626150,39950,39950,39950,39950,0
20241104,161200,324626150,39950,39950,39950,39950,121
20241104,161100,324626150,39950,39950,39950,39950,0
20241104,161000,324626150,39950,39950,39950,39950,0
20241104,160900,324626150,39950,39950,39950,39950,0
20241104,160800,324626150,39950,39950,39950,39950,0
20241104,160700,324626150,39950,39950,39950,39950,0
20241104,160600,324626150,39950,39950,39950,39950,0
20241104,160500,324626150,39950,39950,39950,39950,0
20241104,160400,324626150,39950,39950,39950,39950,0
20241104,160300,324626150,39950,39950,39950,39950,0
20241104,160200,324626150,39950,39950,39950,39950,0
20241104,160100,324626150,39950,39950,39950,39950,0
20241104,160000,324626150,39950,39950,39950,39950,0
20241104,155900,324626150,39950,39950,39950,39950,0
20241104,155800,324626150,39950,39950,39950,39950,0
20241104,155700,324626150,39950,39950,39950,39950,0
20241104,155600,324626150,39950,39950,39950,39950,0
20241104,155500,324626150,39950,39950,39950,39950,0
20241104,155400,324626150,39950,39950,39950,39950,0
20241104,155300,324626150,39950,39950,39950,39950,0
20241104,155200,324626150,39950,39950,39950,39950,0
20241104,155100,324626150,39950,39950,39950,39950,0
20241104,155000,324626150,39950,39950,39950,39950,0
20241104,154900,324626150,39950,39950,39950,39950,0
20241104,154800,324626150,39950,39950,39950,39950,0
20241104,154700,324626150,39950,39950,39950,39950,0
20241104,154600,324626150,39950,39950,39950,39950,0
20241104,154500,324626150,39950,39950,39950,39950,0
20241104,154400,324626150,39950,39950,39950,39950,0
20241104,154300,324626150,39950,39950,39950,39950,0
20241104,154200,324626150,39950,39950,39950,39950,121
20241104,154100,324626150,39950,39950,39950,39950,0
20241104,154000,324626150,39950,39950,39950,39950,0
20241104,153900,324626150,39950,39950,39950,39950,0
20241104,153800,324626150,39950,39950,39950,39950,0
20241104,153700,324626150,39950,39950,39950,39950,0
20241104,153600,324626150,39950,39950,39950,39950,0
20241104,153500,324626150,39950,39950,39950,39950,0
20241104,153400,324626150,39950,39950,39950,39950,0
20241104,153300,324626150,39950,39950,39950,39950,0
20241104,153200,324626150,39950,39950,39950,39950,0
20241104,153100,324626150,39950,39950,39950,39950,0
20241104,153000,324626150,39950,39950,39950,39950,121
20241104,152900,319792200,39950,39950,39950,39950,0
20241104,152800,319792200,39950,39950,39950,39950,0
20241104,152700,319792200,39950,39950,39950,39950,0
20241104,152600,319792200,39950,39950,39950,39950,0
20241104,152500,319792200,39950,39950,39950,39950,0
20241104,152400,319792200,39950,39950,39950,39950,0
20241104,152300,319792200,39950,39950,39950,39950,0
20241104,152200,319792200,39950,39950,39950,39950,0
20241104,152100,319792200,39950,39950,39950,39950,0
20241104,152000,319792200,39950,39950,39950,39950,0
20241104,151900,319792200,39950,39850,39950,39800,335
20241104,151800,306458500,40000,40000,40000,40000,0
20241104,151700,306458500,40000,39950,40000,39950,53
20241104,151600,304339750,39900,39900,39900,39900,0
20241104,151500,304339750,39900,39900,39900,39900,0
20241104,151400,304339750,39900,39900,39900,39900,0
20241104,151300,304339750,39900,39900,39900,39900,26
20241104,151200,303302350,39900,39900,39900,39900,13
20241104,151100,302783650,39850,39850,39850,39850,0
20241104,151000,302783650,39850,39850,39850,39850,2
20241104,150900,302703950,39900,39900,39900,39900,5
20241104,150800,302504450,39900,39900,39900,39900,2
20241104,150700,302424650,39900,39850,39900,39850,2
20241104,150600,302344900,39850,39900,39900,39850,5
20241104,150500,302145450,39900,39900,39900,39900,0
20241104,150400,302145450,39900,39900,39900,39900,0
20241104,150300,302145450,39900,39900,39900,39900,2
20241104,150200,302065650,39900,39900,39900,39900,0
20241104,150100,302065650,39900,39900,39900,39900,22
20241104,150000,301187850,39900,39900,39900,39900,2
20241104,145900,301108050,39900,39900,39900,39900,22
20241104,145800,300230250,39900,39900,39900,39900,1
20241104,145700,300190350,39900,39900,39900,39900,0
20241104,145600,300190350,39900,39900,39900,39900,0
20241104,145500,300190350,39900,39900,39900,39900,0
20241104,145400,300190350,39900,39900,39900,39900,0
20241104,145300,300190350,39900,39900,39900,39900,33
20241104,145200,298873650,39900,39900,39900,39900,0
20241104,145100,298873650,39900,39900,39900,39900,0
20241104,145000,298873650,39900,39900,39900,39900,0
20241104,144900,298873650,39900,39900,39900,39900,0
20241104,144800,298873650,39900,39850,39900,39850,7
20241104,144700,298594600,39850,39850,39850,39850,6
20241104,144600,298355500,39950,39950,39950,39950,0
20241104,144500,298355500,39950,39950,39950,39950,0
20241104,144400,298355500,39950,39950,39950,39950,0
20241104,144300,298355500,39950,39950,39950,39950,0
20241104,144200,298355500,39950,39900,39950,39900,41
20241104,144100,296719000,39900,39900,39900,39900,0
20241104,144000,296719000,39900,39900,39900,39900,0
20241104,143900,296719000,39900,39900,39900,39900,0
20241104,143800,296719000,39900,39900,39900,39900,10
20241104,143700,296320000,39850,39900,39900,39850,4
20241104,143600,296160450,39900,39900,39900,39900,0
20241104,143500,296160450,39900,39900,39900,39900,0
20241104,143400,296160450,39900,39850,39900,39850,4
20241104,143300,296000950,39900,39900,39900,39900,0
20241104,143200,296000950,39900,39900,39900,39900,0
20241104,143100,296000950,39900,39800,39900,39800,2
20241104,143000,295921250,39800,39800,39800,39800,0
20241104,142900,295921250,39800,39800,39800,39800,0
20241104,142800,295921250,39800,39800,39800,39800,5
20241104,142700,295722250,39850,39850,39850,39850,147
20241104,142600,289864300,39850,39850,39850,39850,200
20241104,142500,281894300,39900,39900,39900,39900,0
20241104,142400,281894300,39900,39900,39900,39900,11
20241104,142300,281455400,39850,39850,39850,39850,0
20241104,142200,281455400,39850,39850,39850,39850,0
20241104,142100,281455400,39850,39850,39850,39850,0
20241104,142000,281455400,39850,39850,39850,39850,57
20241104,141900,279183950,39900,39900,39900,39900,10
20241104,141800,278784950,39900,39900,39900,39900,0
20241104,141700,278784950,39900,39900,39900,39900,0
20241104,141600,278784950,39900,39900,39900,39900,6
20241104,141500,278545550,39900,39900,39900,39900,2
20241104,141400,278465750,39900,39900,39900,39900,0
20241104,141300,278465750,39900,39900,39900,39900,6
20241104,141200,278226350,39850,39850,39850,39850,0
20241104,141100,278226350,39850,39850,39850,39850,0
20241104,141000,278226350,39850,39850,39850,39850,0
20241104,140900,278226350,39850,39850,39850,39850,1
20241104,140800,278186500,39850,39850,39850,39850,0
20241104,140700,278186500,39850,39850,39850,39850,1
20241104,140600,278146650,39850,39850,39850,39850,2
20241104,140500,278066950,39900,39900,39900,39900,2
20241104,140400,277987150,39900,39900,39900,39900,1
20241104,140300,277947250,39900,39900,39900,39900,1
20241104,140200,277907350,39900,39900,39900,39900,0
20241104,140100,277907350,39900,39900,39900,39900,0
20241104,140000,277907350,39900,39900,39900,39900,2
20241104,135900,277827550,39850,39850,39850,39850,0
20241104,135800,277827550,39850,39850,39850,39850,6
20241104,135700,277588450,39900,39900,39900,39900,0
20241104,135600,277588450,39900,39900,39900,39900,1
20241104,135500,277548550,39850,39850,39850,39850,0
20241104,135400,277548550,39850,39850,39850,39850,2
20241104,135300,277468850,39900,39900,39900,39900,0
20241104,135200,277468850,39900,39900,39900,39900,0
20241104,135100,277468850,39900,39900,39900,39900,0
20241104,135000,277468850,39900,39900,39900,39900,0
20241104,134900,277468850,39900,39900,39900,39900,0
20241104,134800,277468850,39900,39900,39900,39900,0
20241104,134700,277468850,39900,39900,39900,39900,44
20241104,134600,275713250,39900,39900,39900,39900,1
20241104,134500,275673350,39900,39900,39900,39900,0
20241104,134400,275673350,39900,39900,39900,39900,0
20241104,134300,275673350,39900,39900,39900,39900,1
20241104,134200,275633450,39900,39900,39900,39900,28
20241104,134100,274516250,39900,39900,39900,39900,0
20241104,134000,274516250,39900,39900,39900,39900,1
20241104,133900,274476350,39850,39850,39850,39850,11
20241104,133800,274038000,39850,39850,39850,39850,0
20241104,133700,274038000,39850,39850,39850,39850,0
20241104,133600,274038000,39850,39800,39850,39800,10
20241104,133500,273639600,39800,39800,39800,39800,0
20241104,133400,273639600,39800,39800,39800,39800,3
20241104,133300,273520200,39800,39800,39800,39800,0
20241104,133200,273520200,39800,39800,39800,39800,0
20241104,133100,273520200,39800,39800,39800,39800,0
20241104,133000,273520200,39800,39800,39800,39800,0
20241104,132900,273520200,39800,39800,39800,39800,0
20241104,132800,273520200,39800,39800,39800,39800,0
20241104,132700,273520200,39800,39800,39800,39800,0
20241104,132600,273520200,39800,39800,39800,39800,0
20241104,132500,273520200,39800,39800,39800,39800,0
20241104,132400,273520200,39800,39800,39800,39800,0
20241104,132300,273520200,39800,39800,39800,39800,0
20241104,132200,273520200,39800,39800,39800,39800,1
20241104,132100,273480400,39800,39800,39800,39800,0
20241104,132000,273480400,39800,39800,39800,39800,0
20241104,131900,273480400,39800,39700,39800,39700,2
20241104,131800,273400900,39700,39750,39750,39700,18
20241104,131700,272685950,39700,39700,39700,39700,0
20241104,131600,272685950,39700,39700,39700,39700,0
20241104,131500,272685950,39700,39700,39700,39700,0
20241104,131400,272685950,39700,39700,39700,39700,0
20241104,131300,272685950,39700,39700,39700,39700,0
20241104,131200,272685950,39700,39700,39700,39700,0
20241104,131100,272685950,39700,39700,39700,39700,0
20241104,131000,272685950,39700,39700,39700,39700,0
20241104,130900,272685950,39700,39700,39700,39700,0
20241104,130800,272685950,39700,39700,39700,39700,9
20241104,130700,272328650,39650,39650,39650,39650,0
20241104,130600,272328650,39650,39650,39650,39650,0
20241104,130500,272328650,39650,39650,39650,39650,0
20241104,130400,272328650,39650,39650,39650,39650,0
20241104,130300,272328650,39650,39650,39650,39650,0
20241104,130200,272328650,39650,39650,39650,39650,0
20241104,130100,272328650,39650,39650,39650,39650,1
20241104,130000,272289000,39650,39700,39700,39650,200
20241104,125900,264358700,39700,39700,39700,39700,0
20241104,125800,264358700,39700,39800,39800,39700,200
20241104,125700,256418000,39800,39800,39800,39750,101
20241104,125600,252401800,39800,39800,39800,39800,1
20241104,125500,252362000,39800,39800,39800,39800,2
20241104,125400,252282400,39800,39800,39800,39800,0
20241104,125300,252282400,39800,39800,39800,39800,1
20241104,125200,252242600,39800,39800,39800,39800,1
20241104,125100,252202800,39850,39850,39850,39850,44
20241104,125000,250449400,39850,39850,39850,39850,0
20241104,124900,250449400,39850,39850,39850,39850,1
20241104,124800,250409550,39900,39900,39900,39900,0
20241104,124700,250409550,39900,39900,39900,39900,5
20241104,124600,250210050,39950,39900,39950,39900,37
20241104,124500,248733600,39900,39850,39900,39850,4
20241104,124400,248574050,39850,39850,39850,39850,1
20241104,124300,248534200,39850,39850,39850,39850,2
20241104,124200,248454500,39850,39850,39850,39850,1
20241104,124100,248414650,39850,39850,39850,39850,0
20241104,124000,248414650,39850,39850,39850,39850,1
20241104,123900,248374800,39850,39850,39850,39850,1
20241104,123800,248334950,39850,39850,39850,39850,1
20241104,123700,248295100,39850,39850,39850,39850,0
20241104,123600,248295100,39850,39850,39850,39850,1
20241104,123500,248255250,39850,39850,39850,39850,1
20241104,123400,248215400,39900,39850,39900,39850,7
20241104,123300,247936150,39850,39850,39850,39850,5
20241104,123200,247736900,39850,39850,39850,39850,1
20241104,123100,247697050,39850,39850,39850,39850,2
20241104,123000,247617350,39850,39850,39850,39850,1
20241104,122900,247577500,39850,39850,39850,39850,0
20241104,122800,247577500,39850,39850,39850,39850,1
20241104,122700,247537650,39850,39850,39850,39850,4
20241104,122600,247378250,39850,39850,39850,39850,1
20241104,122500,247338400,39900,39900,39900,39900,0
20241104,122400,247338400,39900,39900,39900,39900,1
20241104,122300,247298500,39850,39850,39850,39850,1
20241104,122200,247258650,39850,39850,39850,39850,1
20241104,122100,247218800,39850,39850,39850,39850,0
20241104,122000,247218800,39850,39850,39850,39850,0
20241104,121900,247218800,39850,39850,39850,39850,2
20241104,121800,247139100,39850,39850,39850,39850,1
20241104,121700,247099250,39850,39850,39850,39850,2
20241104,121600,247019550,39850,39850,39850,39850,1
20241104,121500,246979700,39800,39800,39800,39800,17
20241104,121400,246303100,39800,39850,39850,39800,31
20241104,121300,245067800,39900,39900,39900,39900,0
20241104,121200,245067800,39900,39900,39900,39900,1
20241104,121100,245027900,39850,39850,39850,39850,1
20241104,121000,244988050,39900,39900,39900,39900,0
20241104,120900,244988050,39900,39900,39900,39900,2
20241104,120800,244908250,39900,39900,39900,39900,0
20241104,120700,244908250,39900,39900,39900,39850,7
20241104,120600,244629000,39850,39850,39850,39850,1
20241104,120500,244589150,39850,39850,39850,39850,1
20241104,120400,244549300,39900,39900,39900,39900,5
20241104,120300,244349800,39900,39900,39900,39900,0
20241104,120200,244349800,39900,39900,39900,39900,12
20241104,120100,243871000,39900,39900,39900,39900,5
20241104,120000,243671500,39900,39900,39900,39900,2
20241104,115900,243591700,39900,39900,39900,39900,0
20241104,115800,243591700,39900,39900,39900,39900,1
20241104,115700,243551800,39900,39900,39900,39900,1
20241104,115600,243511900,39900,39900,39900,39900,1
20241104,115500,243472000,39900,39900,39900,39900,0
20241104,115400,243472000,39900,39900,39900,39900,1
20241104,115300,243432100,39950,39950,39950,39950,0
20241104,115200,243432100,39950,39950,39950,39950,1
20241104,115100,243392150,39950,39850,39950,39850,3
20241104,115000,243272450,39950,39950,39950,39950,0
20241104,114900,243272450,39950,39950,39950,39950,0
20241104,114800,243272450,39950,39950,39950,39950,0
20241104,114700,243272450,39950,39950,39950,39950,7
20241104,114600,242992800,39950,39950,39950,39950,0
20241104,114500,242992800,39950,39950,39950,39950,13
20241104,114400,242473450,40000,39900,40000,39900,4
20241104,114300,242313700,39950,39950,39950,39950,0
20241104,114200,242313700,39950,39950,39950,39950,0
20241104,114100,242313700,39950,39950,39950,39950,0
20241104,114000,242313700,39950,39900,39950,39900,2
20241104,113900,242233850,39950,39950,39950,39950,1
20241104,113800,242193900,39900,39900,39900,39900,2
20241104,113700,242114100,39900,39900,39900,39900,1
20241104,113600,242074200,39850,39850,39850,39850,1
20241104,113500,242034350,39850,39850,39850,39850,1
20241104,113400,241994500,39900,39900,39900,39900,0
20241104,113300,241994500,39900,39900,39900,39900,0
20241104,113200,241994500,39900,39900,39900,39900,941
20241104,113100,204448600,40000,40000,40000,40000,0
20241104,113000,204448600,40000,40000,40000,40000,818
20241104,112900,171728600,40000,40000,40000,40000,0
20241104,112800,171728600,40000,40000,40000,40000,1
20241104,112700,171688600,40000,39950,40000,39950,2
20241104,112600,171608650,39950,39950,39950,39950,0
20241104,112500,171608650,39950,39950,39950,39950,2
20241104,112400,171528750,39950,39950,39950,39900,26
20241104,112300,170490100,40050,40050,40050,40050,3
20241104,112200,170369950,40050,40050,40050,40050,1
20241104,112100,170329900,40050,40050,40050,40050,10
20241104,112000,169929400,40050,40100,40100,40050,12
20241104,111900,169448250,40050,40050,40050,40050,1
20241104,111800,169408200,40050,40050,40050,40050,1
20241104,111700,169368150,40100,40100,40100,40100,7
20241104,111600,169087450,40000,40000,40000,40000,31
20241104,111500,167847450,39950,39950,39950,39950,1
20241104,111400,167807500,39950,39950,39950,39950,1
20241104,111300,167767550,39950,39950,39950,39950,1
20241104,111200,167727600,39950,39950,39950,39950,10
20241104,111100,167328100,39900,39900,39900,39900,11
20241104,111000,166889200,39900,39900,39900,39900,1
20241104,110900,166849300,39950,39950,39950,39950,1
20241104,110800,166809350,39950,39900,39950,39900,876
20241104,110700,131813200,39850,39850,39850,39850,2
20241104,110600,131733500,39850,39850,39850,39850,1
20241104,110500,131693650,39950,39950,39950,39950,0
20241104,110400,131693650,39950,39950,39950,39950,19
20241104,110300,130934600,39950,39950,39950,39950,1
20241104,110200,130894650,39950,39950,39950,39950,11
20241104,110100,130455200,39950,39950,39950,39950,1
20241104,110000,130415250,39950,39950,39950,39950,0
20241104,105900,130415250,39950,40000,40000,39950,58
20241104,105800,128095300,40000,40000,40000,40000,1
20241104,105700,128055300,40000,39850,40000,39850,687
20241104,105600,100589700,39800,39800,39800,39800,1
20241104,105500,100549900,39850,39850,39850,39850,1
20241104,105400,100510050,39850,39850,39850,39850,0
20241104,105300,100510050,39850,39850,39850,39850,101
20241104,105200,96485200,39850,39850,39850,39850,1
20241104,105100,96445350,39900,39900,39900,39900,1
20241104,105000,96405450,39900,39900,39900,39900,10
20241104,104900,96006450,39900,39850,39900,39850,2
20241104,104800,95926700,39900,39900,39900,39900,0
20241104,104700,95926700,39900,39900,39900,39900,0
20241104,104600,95926700,39900,39900,39900,39900,1
20241104,104500,95886800,39900,39900,39900,39900,1
20241104,104400,95846900,39950,39900,39950,39900,3
20241104,104300,95727100,39950,39950,39950,39950,0
20241104,104200,95727100,39950,39950,39950,39950,0
20241104,104100,95727100,39950,40000,40000,39950,18
20241104,104000,95007150,40050,40050,40050,40050,5
20241104,103900,94806900,40050,40050,40050,40050,2
20241104,103800,94726800,40000,40050,40050,40000,20
20241104,103700,93925900,40050,40050,40050,40050,2
20241104,103600,93845800,40150,40050,40150,40050,100
20241104,103500,89840700,40000,40000,40000,40000,1
20241104,103400,89800700,40000,40050,40050,40000,26
20241104,103300,88760650,40000,40000,40000,40000,1
20241104,103200,88720650,40050,40050,40050,40050,1
20241104,103100,88680600,40050,40050,40050,40050,1
20241104,103000,88640550,40050,40050,40050,40050,1
20241104,102900,88600500,40050,40050,40050,40050,0
20241104,102800,88600500,40050,40000,40050,40000,12
20241104,102700,88120400,40050,40050,40050,40050,0
20241104,102600,88120400,40050,39950,40050,39950,113
20241104,102500,83600200,40000,39950,40000,39950,144
20241104,102400,77842800,39950,39950,39950,39950,1
20241104,102300,77802850,39950,39950,39950,39950,1
20241104,102200,77762900,39950,39950,39950,39950,38
20241104,102100,76244800,39950,39950,39950,39950,0
20241104,102000,76244800,39950,39950,39950,39950,1
20241104,101900,76204850,39950,39950,39950,39950,1
20241104,101800,76164900,40000,39950,40000,39950,2
20241104,101700,76084950,40050,40050,40050,40050,15
20241104,101600,75484200,40050,40050,40050,40000,21
20241104,101500,74643200,40000,39850,40000,39850,236
20241104,101400,65213900,39850,39850,39850,39850,1
20241104,101300,65174050,39850,39850,39850,39850,30
20241104,101200,63978550,39850,39850,39850,39850,1
20241104,101100,63938700,39850,39800,39850,39800,30
20241104,101000,62743250,39800,39800,39800,39800,1
20241104,100900,62703450,39850,39850,39850,39850,0
20241104,100800,62703450,39850,39850,39850,39850,1
20241104,100700,62663600,39850,39800,39850,39800,3
20241104,100600,62544100,39850,39850,39850,39850,0
20241104,100500,62544100,39850,39850,39850,39850,2
20241104,100400,62464400,39800,39750,39800,39750,66
20241104,100300,59837650,39800,39800,39800,39800,38
20241104,100200,58325250,39800,39800,39800,39800,31
20241104,100100,57091450,39750,39750,39750,39750,1
20241104,100000,57051700,39750,39700,39800,39700,7
20241104,095900,56773450,39700,39700,39700,39700,1
20241104,095800,56733750,39700,39700,39700,39700,0
20241104,095700,56733750,39700,39750,39750,39700,3
20241104,095600,56614550,39700,39700,39700,39700,1
20241104,095500,56574850,39800,39800,39800,39800,0
20241104,095400,56574850,39800,39750,39800,39750,2
20241104,095300,56495300,39800,39800,39800,39800,2
20241104,095200,56415700,39750,39750,39750,39750,83
20241104,095100,53116450,39700,39700,39700,39700,1
20241104,095000,53076750,39700,39700,39700,39700,1
20241104,094900,53037050,39750,39750,39750,39750,0
20241104,094800,53037050,39750,39750,39750,39750,0
20241104,094700,53037050,39750,39750,39750,39750,9
20241104,094600,52679300,39750,39700,39750,39700,4
20241104,094500,52520350,39700,39600,39700,39600,28
20241104,094400,51410200,39550,39500,39550,39500,21
20241104,094300,50579700,39500,39450,39500,39450,2
20241104,094200,50500750,39350,39450,39450,39350,521
20241104,094100,29987000,39450,39450,39450,39450,0
20241104,094000,29987000,39450,39450,39450,39450,5
20241104,093900,29789750,39500,39500,39500,39500,117
20241104,093800,25168250,39550,39500,39550,39500,13
20241104,093700,24654250,39500,39500,39500,39500,7
20241104,093600,24377750,39500,39500,39500,39500,1
20241104,093500,24338250,39500,39500,39500,39500,1
20241104,093400,24298750,39500,39500,39500,39500,1
20241104,093300,24259250,39500,39500,39500,39500,10
20241104,093200,23864250,39500,39500,39500,39500,7
20241104,093100,23587750,39500,39500,39500,39500,47
20241104,093000,21731250,39550,39550,39550,39550,1
20241104,092900,21691700,39550,39550,39550,39550,17
20241104,092800,21019350,39550,39550,39550,39550,0
20241104,092700,21019350,39550,39600,39650,39550,5
20241104,092600,20821450,39550,39550,39550,39550,21
20241104,092500,19990900,39550,39550,39550,39550,10
20241104,092400,19595400,39600,39600,39600,39600,15
20241104,092300,19001400,39600,39600,39600,39600,1
20241104,092200,18961800,39650,39600,39650,39600,9
20241104,092100,18605000,39600,39600,39600,39600,1
20241104,092000,18565400,39650,39650,39650,39650,1
20241104,091900,18525750,39650,39650,39650,39650,2
20241104,091800,18446450,39600,39600,39600,39600,0
20241104,091700,18446450,39600,39550,39600,39550,12
20241104,091600,17971300,39600,39600,39600,39600,19
20241104,091500,17218900,39650,39700,39700,39650,28
20241104,091400,16108000,39750,39650,39750,39650,7
20241104,091300,15830200,39750,39700,39750,39700,3
20241104,091200,15711000,39700,39700,39700,39700,0
20241104,091100,15711000,39700,39700,39700,39700,1
20241104,091000,15671300,39700,39750,39750,39700,179
20241104,090900,8556100,39750,39750,39750,39750,60
20241104,090800,6171100,39750,39750,39750,39750,0
20241104,090700,6171100,39750,39750,39750,39750,0
20241104,090600,6171100,39750,39750,39750,39750,1
20241104,090500,6131350,40000,40000,40000,40000,0
20241104,090400,6131350,40000,39950,40000,39950,2
20241104,090300,6051400,39600,39650,39650,39600,53
20241104,090200,3952300,39600,39600,39600,39600,2
20241104,090100,3873100,39600,39600,39600,39600,46
20241104,090000,2051500,39500,39450,39500,39450,52