KissMeData/487570/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,212900,191907000,35750,35750,35750,35750,118
20241114,212800,191907000,35750,35750,35750,35750,0
20241114,212700,191907000,35750,35750,35750,35750,0
20241114,212600,191907000,35750,35750,35750,35750,0
20241114,212500,191907000,35750,35750,35750,35750,0
20241114,212400,191907000,35750,35750,35750,35750,0
20241114,212300,191907000,35750,35750,35750,35750,0
20241114,212200,191907000,35750,35750,35750,35750,0
20241114,212100,191907000,35750,35750,35750,35750,0
20241114,212000,191907000,35750,35750,35750,35750,0
20241114,211900,191907000,35750,35750,35750,35750,0
20241114,211800,191907000,35750,35750,35750,35750,0
20241114,211700,191907000,35750,35750,35750,35750,0
20241114,211600,191907000,35750,35750,35750,35750,0
20241114,211500,191907000,35750,35750,35750,35750,0
20241114,211400,191907000,35750,35750,35750,35750,0
20241114,211300,191907000,35750,35750,35750,35750,0
20241114,211200,191907000,35750,35750,35750,35750,0
20241114,211100,191907000,35750,35750,35750,35750,0
20241114,211000,191907000,35750,35750,35750,35750,0
20241114,210900,191907000,35750,35750,35750,35750,0
20241114,210800,191907000,35750,35750,35750,35750,0
20241114,210700,191907000,35750,35750,35750,35750,0
20241114,210600,191907000,35750,35750,35750,35750,0
20241114,210500,191907000,35750,35750,35750,35750,0
20241114,210400,191907000,35750,35750,35750,35750,0
20241114,210300,191907000,35750,35750,35750,35750,0
20241114,210200,191907000,35750,35750,35750,35750,0
20241114,210100,191907000,35750,35750,35750,35750,0
20241114,210000,191907000,35750,35750,35750,35750,0
20241114,205900,191907000,35750,35750,35750,35750,118
20241114,205800,191907000,35750,35750,35750,35750,0
20241114,205700,191907000,35750,35750,35750,35750,0
20241114,205600,191907000,35750,35750,35750,35750,0
20241114,205500,191907000,35750,35750,35750,35750,0
20241114,205400,191907000,35750,35750,35750,35750,0
20241114,205300,191907000,35750,35750,35750,35750,0
20241114,205200,191907000,35750,35750,35750,35750,0
20241114,205100,191907000,35750,35750,35750,35750,0
20241114,205000,191907000,35750,35750,35750,35750,0
20241114,204900,191907000,35750,35750,35750,35750,0
20241114,204800,191907000,35750,35750,35750,35750,0
20241114,204700,191907000,35750,35750,35750,35750,0
20241114,204600,191907000,35750,35750,35750,35750,0
20241114,204500,191907000,35750,35750,35750,35750,0
20241114,204400,191907000,35750,35750,35750,35750,0
20241114,204300,191907000,35750,35750,35750,35750,0
20241114,204200,191907000,35750,35750,35750,35750,0
20241114,204100,191907000,35750,35750,35750,35750,0
20241114,204000,191907000,35750,35750,35750,35750,0
20241114,203900,191907000,35750,35750,35750,35750,0
20241114,203800,191907000,35750,35750,35750,35750,0
20241114,203700,191907000,35750,35750,35750,35750,0
20241114,203600,191907000,35750,35750,35750,35750,0
20241114,203500,191907000,35750,35750,35750,35750,0
20241114,203400,191907000,35750,35750,35750,35750,0
20241114,203300,191907000,35750,35750,35750,35750,0
20241114,203200,191907000,35750,35750,35750,35750,0
20241114,203100,191907000,35750,35750,35750,35750,0
20241114,203000,191907000,35750,35750,35750,35750,0
20241114,202900,191907000,35750,35750,35750,35750,118
20241114,202800,191907000,35750,35750,35750,35750,0
20241114,202700,191907000,35750,35750,35750,35750,0
20241114,202600,191907000,35750,35750,35750,35750,0
20241114,202500,191907000,35750,35750,35750,35750,0
20241114,202400,191907000,35750,35750,35750,35750,0
20241114,202300,191907000,35750,35750,35750,35750,0
20241114,202200,191907000,35750,35750,35750,35750,0
20241114,202100,191907000,35750,35750,35750,35750,0
20241114,202000,191907000,35750,35750,35750,35750,0
20241114,201900,191907000,35750,35750,35750,35750,0
20241114,201800,191907000,35750,35750,35750,35750,0
20241114,201700,191907000,35750,35750,35750,35750,0
20241114,201600,191907000,35750,35750,35750,35750,0
20241114,201500,191907000,35750,35750,35750,35750,0
20241114,201400,191907000,35750,35750,35750,35750,0
20241114,201300,191907000,35750,35750,35750,35750,0
20241114,201200,191907000,35750,35750,35750,35750,0
20241114,201100,191907000,35750,35750,35750,35750,0
20241114,201000,191907000,35750,35750,35750,35750,0
20241114,200900,191907000,35750,35750,35750,35750,0
20241114,200800,191907000,35750,35750,35750,35750,0
20241114,200700,191907000,35750,35750,35750,35750,0
20241114,200600,191907000,35750,35750,35750,35750,0
20241114,200500,191907000,35750,35750,35750,35750,0
20241114,200400,191907000,35750,35750,35750,35750,0
20241114,200300,191907000,35750,35750,35750,35750,0
20241114,200200,191907000,35750,35750,35750,35750,0
20241114,200100,191907000,35750,35750,35750,35750,0
20241114,200000,191907000,35750,35750,35750,35750,0
20241114,195900,191907000,35750,35750,35750,35750,118
20241114,195800,191907000,35750,35750,35750,35750,0
20241114,195700,191907000,35750,35750,35750,35750,0
20241114,195600,191907000,35750,35750,35750,35750,0
20241114,195500,191907000,35750,35750,35750,35750,0
20241114,195400,191907000,35750,35750,35750,35750,0
20241114,195300,191907000,35750,35750,35750,35750,0
20241114,195200,191907000,35750,35750,35750,35750,0
20241114,195100,191907000,35750,35750,35750,35750,0
20241114,195000,191907000,35750,35750,35750,35750,0
20241114,194900,191907000,35750,35750,35750,35750,0
20241114,194800,191907000,35750,35750,35750,35750,0
20241114,194700,191907000,35750,35750,35750,35750,0
20241114,194600,191907000,35750,35750,35750,35750,0
20241114,194500,191907000,35750,35750,35750,35750,0
20241114,194400,191907000,35750,35750,35750,35750,0
20241114,194300,191907000,35750,35750,35750,35750,0
20241114,194200,191907000,35750,35750,35750,35750,0
20241114,194100,191907000,35750,35750,35750,35750,0
20241114,194000,191907000,35750,35750,35750,35750,0
20241114,193900,191907000,35750,35750,35750,35750,0
20241114,193800,191907000,35750,35750,35750,35750,0
20241114,193700,191907000,35750,35750,35750,35750,0
20241114,193600,191907000,35750,35750,35750,35750,0
20241114,193500,191907000,35750,35750,35750,35750,0
20241114,193400,191907000,35750,35750,35750,35750,0
20241114,193300,191907000,35750,35750,35750,35750,0
20241114,193200,191907000,35750,35750,35750,35750,0
20241114,193100,191907000,35750,35750,35750,35750,0
20241114,193000,191907000,35750,35750,35750,35750,0
20241114,192900,191907000,35750,35750,35750,35750,118
20241114,192800,191907000,35750,35750,35750,35750,0
20241114,192700,191907000,35750,35750,35750,35750,0
20241114,192600,191907000,35750,35750,35750,35750,0
20241114,192500,191907000,35750,35750,35750,35750,0
20241114,192400,191907000,35750,35750,35750,35750,0
20241114,192300,191907000,35750,35750,35750,35750,0
20241114,192200,191907000,35750,35750,35750,35750,0
20241114,192100,191907000,35750,35750,35750,35750,0
20241114,192000,191907000,35750,35750,35750,35750,0
20241114,191900,191907000,35750,35750,35750,35750,0
20241114,191800,191907000,35750,35750,35750,35750,0
20241114,191700,191907000,35750,35750,35750,35750,0
20241114,191600,191907000,35750,35750,35750,35750,0
20241114,191500,191907000,35750,35750,35750,35750,0
20241114,191400,191907000,35750,35750,35750,35750,0
20241114,191300,191907000,35750,35750,35750,35750,0
20241114,191200,191907000,35750,35750,35750,35750,0
20241114,191100,191907000,35750,35750,35750,35750,0
20241114,191000,191907000,35750,35750,35750,35750,0
20241114,190900,191907000,35750,35750,35750,35750,0
20241114,190800,191907000,35750,35750,35750,35750,0
20241114,190700,191907000,35750,35750,35750,35750,0
20241114,190600,191907000,35750,35750,35750,35750,0
20241114,190500,191907000,35750,35750,35750,35750,0
20241114,190400,191907000,35750,35750,35750,35750,0
20241114,190300,191907000,35750,35750,35750,35750,0
20241114,190200,191907000,35750,35750,35750,35750,0
20241114,190100,191907000,35750,35750,35750,35750,0
20241114,190000,191907000,35750,35750,35750,35750,0
20241114,185900,191907000,35750,35750,35750,35750,118
20241114,185800,191907000,35750,35750,35750,35750,0
20241114,185700,191907000,35750,35750,35750,35750,0
20241114,185600,191907000,35750,35750,35750,35750,0
20241114,185500,191907000,35750,35750,35750,35750,0
20241114,185400,191907000,35750,35750,35750,35750,0
20241114,185300,191907000,35750,35750,35750,35750,0
20241114,185200,191907000,35750,35750,35750,35750,0
20241114,185100,191907000,35750,35750,35750,35750,0
20241114,185000,191907000,35750,35750,35750,35750,0
20241114,184900,191907000,35750,35750,35750,35750,0
20241114,184800,191907000,35750,35750,35750,35750,0
20241114,184700,191907000,35750,35750,35750,35750,0
20241114,184600,191907000,35750,35750,35750,35750,0
20241114,184500,191907000,35750,35750,35750,35750,0
20241114,184400,191907000,35750,35750,35750,35750,0
20241114,184300,191907000,35750,35750,35750,35750,0
20241114,184200,191907000,35750,35750,35750,35750,0
20241114,184100,191907000,35750,35750,35750,35750,0
20241114,184000,191907000,35750,35750,35750,35750,0
20241114,183900,191907000,35750,35750,35750,35750,0
20241114,183800,191907000,35750,35750,35750,35750,0
20241114,183700,191907000,35750,35750,35750,35750,0
20241114,183600,191907000,35750,35750,35750,35750,0
20241114,183500,191907000,35750,35750,35750,35750,0
20241114,183400,191907000,35750,35750,35750,35750,0
20241114,183300,191907000,35750,35750,35750,35750,0
20241114,183200,191907000,35750,35750,35750,35750,0
20241114,183100,191907000,35750,35750,35750,35750,0
20241114,183000,191907000,35750,35750,35750,35750,0
20241114,182900,191907000,35750,35750,35750,35750,118
20241114,182800,191907000,35750,35750,35750,35750,0
20241114,182700,191907000,35750,35750,35750,35750,0
20241114,182600,191907000,35750,35750,35750,35750,0
20241114,182500,191907000,35750,35750,35750,35750,0
20241114,182400,191907000,35750,35750,35750,35750,0
20241114,182300,191907000,35750,35750,35750,35750,0
20241114,182200,191907000,35750,35750,35750,35750,0
20241114,182100,191907000,35750,35750,35750,35750,0
20241114,182000,191907000,35750,35750,35750,35750,0
20241114,181900,191907000,35750,35750,35750,35750,0
20241114,181800,191907000,35750,35750,35750,35750,0
20241114,181700,191907000,35750,35750,35750,35750,0
20241114,181600,191907000,35750,35750,35750,35750,0
20241114,181500,191907000,35750,35750,35750,35750,0
20241114,181400,191907000,35750,35750,35750,35750,0
20241114,181300,191907000,35750,35750,35750,35750,0
20241114,181200,191907000,35750,35750,35750,35750,0
20241114,181100,191907000,35750,35750,35750,35750,0
20241114,181000,191907000,35750,35750,35750,35750,0
20241114,180900,191907000,35750,35750,35750,35750,0
20241114,180800,191907000,35750,35750,35750,35750,0
20241114,180700,191907000,35750,35750,35750,35750,0
20241114,180600,191907000,35750,35750,35750,35750,0
20241114,180500,191907000,35750,35750,35750,35750,0
20241114,180400,191907000,35750,35750,35750,35750,0
20241114,180300,191907000,35750,35750,35750,35750,0
20241114,180200,191907000,35750,35750,35750,35750,0
20241114,180100,191907000,35750,35750,35750,35750,0
20241114,180000,191907000,35750,35750,35750,35750,0
20241114,175900,191907000,35750,35750,35750,35750,118
20241114,175800,191907000,35750,35750,35750,35750,0
20241114,175700,191907000,35750,35750,35750,35750,0
20241114,175600,191907000,35750,35750,35750,35750,0
20241114,175500,191907000,35750,35750,35750,35750,0
20241114,175400,191907000,35750,35750,35750,35750,0
20241114,175300,191907000,35750,35750,35750,35750,0
20241114,175200,191907000,35750,35750,35750,35750,0
20241114,175100,191907000,35750,35750,35750,35750,0
20241114,175000,191907000,35750,35750,35750,35750,0
20241114,174900,191907000,35750,35750,35750,35750,0
20241114,174800,191907000,35750,35750,35750,35750,0
20241114,174700,191907000,35750,35750,35750,35750,0
20241114,174600,191907000,35750,35750,35750,35750,0
20241114,174500,191907000,35750,35750,35750,35750,0
20241114,174400,191907000,35750,35750,35750,35750,0
20241114,174300,191907000,35750,35750,35750,35750,0
20241114,174200,191907000,35750,35750,35750,35750,0
20241114,174100,191907000,35750,35750,35750,35750,0
20241114,174000,191907000,35750,35750,35750,35750,0
20241114,173900,191907000,35750,35750,35750,35750,0
20241114,173800,191907000,35750,35750,35750,35750,0
20241114,173700,191907000,35750,35750,35750,35750,0
20241114,173600,191907000,35750,35750,35750,35750,0
20241114,173500,191907000,35750,35750,35750,35750,0
20241114,173400,191907000,35750,35750,35750,35750,0
20241114,173300,191907000,35750,35750,35750,35750,0
20241114,173200,191907000,35750,35750,35750,35750,0
20241114,173100,191907000,35750,35750,35750,35750,0
20241114,173000,191907000,35750,35750,35750,35750,0
20241114,172900,191907000,35750,35750,35750,35750,118
20241114,172800,191907000,35750,35750,35750,35750,0
20241114,172700,191907000,35750,35750,35750,35750,0
20241114,172600,191907000,35750,35750,35750,35750,0
20241114,172500,191907000,35750,35750,35750,35750,0
20241114,172400,191907000,35750,35750,35750,35750,0
20241114,172300,191907000,35750,35750,35750,35750,0
20241114,172200,191907000,35750,35750,35750,35750,0
20241114,172100,191907000,35750,35750,35750,35750,0
20241114,172000,191907000,35750,35750,35750,35750,0
20241114,171900,191907000,35750,35750,35750,35750,0
20241114,171800,191907000,35750,35750,35750,35750,0
20241114,171700,191907000,35750,35750,35750,35750,0
20241114,171600,191907000,35750,35750,35750,35750,0
20241114,171500,191907000,35750,35750,35750,35750,0
20241114,171400,191907000,35750,35750,35750,35750,0
20241114,171300,191907000,35750,35750,35750,35750,0
20241114,171200,191907000,35750,35750,35750,35750,0
20241114,171100,191907000,35750,35750,35750,35750,0
20241114,171000,191907000,35750,35750,35750,35750,0
20241114,170900,191907000,35750,35750,35750,35750,0
20241114,170800,191907000,35750,35750,35750,35750,0
20241114,170700,191907000,35750,35750,35750,35750,0
20241114,170600,191907000,35750,35750,35750,35750,0
20241114,170500,191907000,35750,35750,35750,35750,0
20241114,170400,191907000,35750,35750,35750,35750,0
20241114,170300,191907000,35750,35750,35750,35750,0
20241114,170200,191907000,35750,35750,35750,35750,0
20241114,170100,191907000,35750,35750,35750,35750,0
20241114,170000,191907000,35750,35750,35750,35750,0
20241114,165900,191907000,35750,35750,35750,35750,118
20241114,165800,191907000,35750,35750,35750,35750,0
20241114,165700,191907000,35750,35750,35750,35750,0
20241114,165600,191907000,35750,35750,35750,35750,0
20241114,165500,191907000,35750,35750,35750,35750,0
20241114,165400,191907000,35750,35750,35750,35750,0
20241114,165300,191907000,35750,35750,35750,35750,0
20241114,165200,191907000,35750,35750,35750,35750,0
20241114,165100,191907000,35750,35750,35750,35750,0
20241114,165000,191907000,35750,35750,35750,35750,0
20241114,164900,191907000,35750,35750,35750,35750,0
20241114,164800,191907000,35750,35750,35750,35750,0
20241114,164700,191907000,35750,35750,35750,35750,0
20241114,164600,191907000,35750,35750,35750,35750,0
20241114,164500,191907000,35750,35750,35750,35750,0
20241114,164400,191907000,35750,35750,35750,35750,0
20241114,164300,191907000,35750,35750,35750,35750,0
20241114,164200,191907000,35750,35750,35750,35750,0
20241114,164100,191907000,35750,35750,35750,35750,0
20241114,164000,191907000,35750,35750,35750,35750,0
20241114,163900,191907000,35750,35750,35750,35750,0
20241114,163800,191907000,35750,35750,35750,35750,0
20241114,163700,191907000,35750,35750,35750,35750,0
20241114,163600,191907000,35750,35750,35750,35750,0
20241114,163500,191907000,35750,35750,35750,35750,0
20241114,163400,191907000,35750,35750,35750,35750,0
20241114,163300,191907000,35750,35750,35750,35750,0
20241114,163200,191907000,35750,35750,35750,35750,0
20241114,163100,191907000,35750,35750,35750,35750,0
20241114,163000,191907000,35750,35750,35750,35750,118
20241114,162900,187688500,35750,35750,35750,35750,0
20241114,162800,187688500,35750,35750,35750,35750,0
20241114,162700,187688500,35750,35750,35750,35750,0
20241114,162600,187688500,35750,35750,35750,35750,0
20241114,162500,187688500,35750,35750,35750,35750,0
20241114,162400,187688500,35750,35750,35750,35750,0
20241114,162300,187688500,35750,35750,35750,35750,0
20241114,162200,187688500,35750,35750,35750,35750,0
20241114,162100,187688500,35750,35750,35750,35750,0
20241114,162000,187688500,35750,35750,35750,35750,0
20241114,161900,187688500,35750,35750,35750,35750,2
20241114,161800,187617000,35750,35550,35750,35550,10
20241114,161700,187259700,35450,35550,35550,35450,89
20241114,161600,184100100,35500,35500,35500,35500,0
20241114,161500,184100100,35500,35500,35500,35500,0
20241114,161400,184100100,35500,35500,35500,35500,0
20241114,161300,184100100,35500,35500,35500,35500,0
20241114,161200,184100100,35500,35500,35500,35500,0
20241114,161100,184100100,35500,35500,35500,35500,0
20241114,161000,184100100,35500,35550,35550,35500,70
20241114,160900,181614600,35800,35800,35800,35800,0
20241114,160800,181614600,35800,35800,35800,35800,0
20241114,160700,181614600,35800,35800,35800,35800,1
20241114,160600,181578800,35450,35800,35800,35450,103
20241114,160500,177921850,35800,35800,35800,35800,0
20241114,160400,177921850,35800,35800,35800,35800,0
20241114,160300,177921850,35800,35800,35800,35800,0
20241114,160200,177921850,35800,35800,35800,35800,1
20241114,160100,177886050,35800,35800,35800,35800,0
20241114,160000,177886050,35800,35800,35800,35800,1
20241114,155900,177850250,35800,35800,35800,35800,2
20241114,155800,177778650,35800,35800,35800,35800,1
20241114,155700,177742850,35800,35800,35800,35800,12
20241114,155600,177313250,35800,35800,35800,35800,0
20241114,155500,177313250,35800,35800,35800,35800,1
20241114,155400,177277450,35800,35800,35800,35800,1
20241114,155300,177241650,35800,35800,35800,35800,1
20241114,155200,177205850,35800,35800,35800,35800,2
20241114,155100,177134250,35800,35800,35800,35800,1
20241114,155000,177098450,35800,35800,35800,35800,1
20241114,154900,177062650,35800,35800,35800,35800,1
20241114,154800,177026850,35800,35800,35800,35800,2
20241114,154700,176955250,35800,35800,35800,35800,1
20241114,154600,176919450,35800,35800,35800,35800,1
20241114,154500,176883650,35800,35800,35800,35800,2
20241114,154400,176812050,35800,35800,35800,35800,1
20241114,154300,176776250,35800,35800,35800,35800,1
20241114,154200,176740450,35800,35800,35800,35800,1
20241114,154100,176704650,35800,35750,35800,35750,141
20241114,154000,171663850,35750,35750,35750,35750,1
20241114,153900,171628100,35750,35750,35750,35750,1
20241114,153800,171592350,35750,35750,35750,35750,2
20241114,153700,171520850,35750,35750,35750,35750,2
20241114,153600,171449350,35750,35750,35750,35750,1
20241114,153500,171413600,35750,35750,35750,35750,1
20241114,153400,171377850,35750,35750,35750,35750,1
20241114,153300,171342100,35750,35750,35750,35750,2
20241114,153200,171270600,35750,35750,35750,35750,1
20241114,153100,171234850,35750,35750,35750,35750,1
20241114,153000,171199100,35750,35750,35750,35750,1
20241114,152900,171163350,35750,35750,35750,35750,2
20241114,152800,171091850,35750,35750,35750,35750,1
20241114,152700,171056100,35750,35750,35750,35750,1
20241114,152600,171020350,35750,35750,35750,35750,1
20241114,152500,170984600,35750,35750,35750,35750,2
20241114,152400,170913100,35500,35750,35750,35500,41
20241114,152300,169457300,35750,35600,35750,35600,57
20241114,152200,167427950,35600,35600,35600,35600,4
20241114,152100,167285550,35500,35500,35500,35500,0
20241114,152000,167285550,35500,35500,35500,35500,0
20241114,151900,167285550,35500,35500,35600,35500,12
20241114,151800,166858750,35500,35500,35500,35500,0
20241114,151700,166858750,35500,35500,35500,35500,0
20241114,151600,166858750,35500,35500,35500,35500,0
20241114,151500,166858750,35500,35500,35500,35500,0
20241114,151400,166858750,35500,35500,35500,35500,6
20241114,151300,166645750,35500,35500,35500,35500,10
20241114,151200,166290750,35500,35500,35500,35500,0
20241114,151100,166290750,35500,35500,35500,35500,3
20241114,151000,166184250,35500,35500,35500,35500,1
20241114,150900,166148750,35450,35450,35450,35450,2
20241114,150800,166077850,35500,35500,35500,35500,22
20241114,150700,165296850,35500,35600,35600,35500,38
20241114,150600,163946550,35600,35600,35600,35600,1
20241114,150500,163910950,35600,35600,35600,35600,13
20241114,150400,163448150,35600,35600,35600,35600,1
20241114,150300,163412550,35500,35500,35500,35500,0
20241114,150200,163412550,35500,35500,35500,35500,0
20241114,150100,163412550,35500,35500,35500,35500,0
20241114,150000,163412550,35500,35500,35500,35500,0
20241114,145900,163412550,35500,35500,35500,35500,0
20241114,145800,163412550,35500,35500,35500,35500,0
20241114,145700,163412550,35500,35500,35500,35500,4
20241114,145600,163270550,35500,35500,35500,35500,4
20241114,145500,163128550,35500,35500,35500,35500,3
20241114,145400,163022050,35500,35500,35500,35500,0
20241114,145300,163022050,35500,35500,35500,35500,0
20241114,145200,163022050,35500,35500,35500,35500,0
20241114,145100,163022050,35500,35500,35500,35500,0
20241114,145000,163022050,35500,35550,35550,35500,40
20241114,144900,161601800,35600,35600,35600,35600,0
20241114,144800,161601800,35600,35600,35600,35600,1
20241114,144700,161566200,35600,35600,35600,35600,0
20241114,144600,161566200,35600,35600,35600,35600,1
20241114,144500,161530600,35550,35600,35600,35550,3
20241114,144400,161423850,35600,35600,35600,35600,63
20241114,144300,159181050,35600,35600,35600,35600,0
20241114,144200,159181050,35600,35600,35600,35600,0
20241114,144100,159181050,35600,35700,35700,35600,102
20241114,144000,155547350,35700,35700,35700,35700,0
20241114,143900,155547350,35700,35700,35700,35700,5
20241114,143800,155368850,35700,35700,35700,35700,0
20241114,143700,155368850,35700,35700,35700,35700,0
20241114,143600,155368850,35700,35700,35700,35700,0
20241114,143500,155368850,35700,35700,35700,35700,3
20241114,143400,155261750,35700,35700,35700,35700,5
20241114,143300,155083250,35650,35650,35650,35650,2
20241114,143200,155011950,35750,35750,35750,35750,1
20241114,143100,154976200,35650,35650,35650,35650,0
20241114,143000,154976200,35650,35650,35650,35650,1
20241114,142900,154940550,35700,35700,35700,35700,28
20241114,142800,153940950,35750,35750,35750,35750,0
20241114,142700,153940950,35750,35750,35750,35750,1
20241114,142600,153905200,35750,35750,35750,35750,0
20241114,142500,153905200,35750,35800,35800,35750,8
20241114,142400,153619150,35800,35800,35800,35800,0
20241114,142300,153619150,35800,35800,35800,35800,0
20241114,142200,153619150,35800,35800,35800,35800,0
20241114,142100,153619150,35800,35800,35800,35800,0
20241114,142000,153619150,35800,35800,35800,35800,0
20241114,141900,153619150,35800,35800,35800,35800,0
20241114,141800,153619150,35800,35800,35800,35800,0
20241114,141700,153619150,35800,35800,35800,35800,0
20241114,141600,153619150,35800,35800,35800,35800,0
20241114,141500,153619150,35800,35750,35800,35750,7
20241114,141400,153368850,35800,35800,35800,35800,0
20241114,141300,153368850,35800,35800,35800,35800,0
20241114,141200,153368850,35800,35800,35800,35800,2
20241114,141100,153297250,35800,35800,35800,35800,0
20241114,141000,153297250,35800,35800,35800,35800,0
20241114,140900,153297250,35800,35800,35800,35800,1
20241114,140800,153261450,35800,35800,35800,35800,0
20241114,140700,153261450,35800,35800,35800,35800,3
20241114,140600,153154050,35800,35800,35800,35800,27
20241114,140500,152187450,35800,35800,35800,35800,3
20241114,140400,152080050,35900,35900,35900,35900,0
20241114,140300,152080050,35900,35900,35900,35900,0
20241114,140200,152080050,35900,35900,35900,35900,0
20241114,140100,152080050,35900,35900,35900,35900,0
20241114,140000,152080050,35900,35900,35900,35900,0
20241114,135900,152080050,35900,35900,35900,35900,0
20241114,135800,152080050,35900,35900,35900,35900,0
20241114,135700,152080050,35900,35900,35900,35900,0
20241114,135600,152080050,35900,35900,35900,35900,0
20241114,135500,152080050,35900,35900,35900,35900,1
20241114,135400,152044150,35900,35900,35900,35900,0
20241114,135300,152044150,35900,35900,35900,35900,0
20241114,135200,152044150,35900,35900,35900,35900,0
20241114,135100,152044150,35900,35900,35900,35900,0
20241114,135000,152044150,35900,35900,35900,35900,150
20241114,134900,146659150,35900,35900,35900,35900,0
20241114,134800,146659150,35900,35900,35900,35900,1
20241114,134700,146623250,35700,35700,35700,35700,100
20241114,134600,143053250,35900,35900,35900,35900,0
20241114,134500,143053250,35900,35900,35900,35900,0
20241114,134400,143053250,35900,35900,35900,35900,0
20241114,134300,143053250,35900,35900,35900,35900,0
20241114,134200,143053250,35900,35900,35900,35900,0
20241114,134100,143053250,35900,35900,35900,35900,0
20241114,134000,143053250,35900,35900,35900,35900,0
20241114,133900,143053250,35900,35900,35900,35900,1
20241114,133800,143017350,35750,35750,35750,35750,0
20241114,133700,143017350,35750,35750,35750,35750,0
20241114,133600,143017350,35750,35750,35750,35750,0
20241114,133500,143017350,35750,35750,35750,35750,0
20241114,133400,143017350,35750,35750,35750,35750,50
20241114,133300,141229850,35700,35700,35700,35700,0
20241114,133200,141229850,35700,35700,35700,35700,0
20241114,133100,141229850,35700,35700,35700,35700,0
20241114,133000,141229850,35700,35700,35700,35700,0
20241114,132900,141229850,35700,35700,35700,35700,0
20241114,132800,141229850,35700,35700,35700,35700,0
20241114,132700,141229850,35700,35700,35700,35700,29
20241114,132600,140194550,35750,35750,35750,35750,171
20241114,132500,134081300,35750,35750,35750,35750,9
20241114,132400,133759550,35900,35900,35900,35900,0
20241114,132300,133759550,35900,35900,35900,35900,0
20241114,132200,133759550,35900,35900,35900,35900,1
20241114,132100,133723650,35800,35800,35800,35800,0
20241114,132000,133723650,35800,35800,35800,35800,0
20241114,131900,133723650,35800,35800,35800,35800,0
20241114,131800,133723650,35800,35800,35800,35800,0
20241114,131700,133723650,35800,35800,35800,35800,0
20241114,131600,133723650,35800,35800,35800,35800,0
20241114,131500,133723650,35800,35800,35800,35800,1
20241114,131400,133687850,35900,35900,35900,35900,0
20241114,131300,133687850,35900,35900,35900,35900,0
20241114,131200,133687850,35900,35900,35900,35900,0
20241114,131100,133687850,35900,35900,35900,35900,0
20241114,131000,133687850,35900,35900,35900,35900,0
20241114,130900,133687850,35900,35900,35900,35900,0
20241114,130800,133687850,35900,35900,35900,35900,0
20241114,130700,133687850,35900,35900,35900,35900,0
20241114,130600,133687850,35900,35900,35900,35900,0
20241114,130500,133687850,35900,35900,35900,35900,1
20241114,130400,133651950,35650,35650,35650,35650,0
20241114,130300,133651950,35650,35650,35650,35650,0
20241114,130200,133651950,35650,35650,35650,35650,0
20241114,130100,133651950,35650,35650,35650,35650,0
20241114,130000,133651950,35650,35800,35800,35650,159
20241114,125900,127981600,35800,35800,35800,35800,0
20241114,125800,127981600,35800,35800,35800,35800,0
20241114,125700,127981600,35800,35800,35800,35800,0
20241114,125600,127981600,35800,35800,35800,35800,1
20241114,125500,127945800,35750,35750,35750,35750,0
20241114,125400,127945800,35750,35750,35750,35750,0
20241114,125300,127945800,35750,35750,35750,35750,0
20241114,125200,127945800,35750,35750,35750,35750,4
20241114,125100,127802800,35900,35900,35900,35900,0
20241114,125000,127802800,35900,35900,35900,35900,0
20241114,124900,127802800,35900,35900,35900,35900,21
20241114,124800,127048900,35750,35900,35900,35750,118
20241114,124700,122815400,35900,35900,35900,35900,0
20241114,124600,122815400,35900,35900,35900,35900,1
20241114,124500,122779500,35750,35750,35750,35750,21
20241114,124400,122028750,35750,35750,35750,35750,0
20241114,124300,122028750,35750,35750,35750,35750,0
20241114,124200,122028750,35750,35750,35750,35750,4
20241114,124100,121885750,35750,35800,35800,35750,2
20241114,124000,121814200,35750,35750,35750,35750,0
20241114,123900,121814200,35750,35750,35750,35750,0
20241114,123800,121814200,35750,35750,35750,35750,0
20241114,123700,121814200,35750,35750,35750,35750,0
20241114,123600,121814200,35750,35750,35750,35750,50
20241114,123500,120026700,35900,35900,35900,35900,0
20241114,123400,120026700,35900,35900,35900,35900,0
20241114,123300,120026700,35900,35900,35900,35900,0
20241114,123200,120026700,35900,35900,35900,35900,0
20241114,123100,120026700,35900,35900,35900,35900,0
20241114,123000,120026700,35900,35900,35900,35900,0
20241114,122900,120026700,35900,35900,35900,35900,1
20241114,122800,119990800,35750,35750,35750,35750,0
20241114,122700,119990800,35750,35750,35750,35750,0
20241114,122600,119990800,35750,35750,35750,35750,42
20241114,122500,118489300,35800,35800,35800,35800,0
20241114,122400,118489300,35800,35800,35800,35800,0
20241114,122300,118489300,35800,35800,35800,35800,0
20241114,122200,118489300,35800,35800,35800,35800,0
20241114,122100,118489300,35800,35800,35800,35800,0
20241114,122000,118489300,35800,35800,35800,35800,0
20241114,121900,118489300,35800,35800,35800,35800,1
20241114,121800,118453500,35900,35900,35900,35900,0
20241114,121700,118453500,35900,35900,35900,35900,0
20241114,121600,118453500,35900,35900,35900,35900,0
20241114,121500,118453500,35900,35900,35900,35900,5
20241114,121400,118274000,36000,36000,36000,36000,0
20241114,121300,118274000,36000,36000,36000,36000,0
20241114,121200,118274000,36000,36000,36000,36000,3
20241114,121100,118166000,36000,36000,36000,36000,21
20241114,121000,117410000,35850,35850,35850,35850,0
20241114,120900,117410000,35850,35850,35850,35850,153
20241114,120800,111924950,35800,35750,35800,35750,151
20241114,120700,106520200,35750,35750,35750,35750,30
20241114,120600,105447700,35800,35800,35800,35800,0
20241114,120500,105447700,35800,35800,35800,35800,0
20241114,120400,105447700,35800,35800,35800,35800,0
20241114,120300,105447700,35800,35750,35800,35750,88
20241114,120200,102297900,35700,35700,35700,35700,12
20241114,120100,101869500,35700,35650,35700,35650,169
20241114,120000,95844500,35650,35650,35650,35650,0
20241114,115900,95844500,35650,35650,35650,35650,0
20241114,115800,95844500,35650,35650,35650,35650,0
20241114,115700,95844500,35650,35650,35650,35650,0
20241114,115600,95844500,35650,35650,35650,35650,1
20241114,115500,95808850,35450,35450,35450,35450,8
20241114,115400,95525250,35450,35450,35450,35450,0
20241114,115300,95525250,35450,35450,35450,35450,1
20241114,115200,95489800,35450,35450,35450,35450,0
20241114,115100,95489800,35450,35450,35450,35450,6
20241114,115000,95277100,35400,35450,35450,35400,37
20241114,114900,93965950,35500,35500,35500,35500,69
20241114,114800,91516450,35500,35550,35550,35500,294
20241114,114700,81065250,35600,35600,35600,35600,10
20241114,114600,80709250,35600,35600,35600,35600,114
20241114,114500,76650850,35600,35600,35600,35600,0
20241114,114400,76650850,35600,35600,35600,35600,0
20241114,114300,76650850,35600,35650,35650,35600,20
20241114,114200,75938350,35650,35650,35650,35650,2
20241114,114100,75867050,35650,35600,35650,35600,41
20241114,114000,74407400,35600,35600,35600,35600,136
20241114,113900,69565800,35650,35650,35650,35650,1
20241114,113800,69530150,35650,35650,35650,35650,0
20241114,113700,69530150,35650,35700,35700,35650,69
20241114,113600,67070250,35700,35650,35700,35650,2
20241114,113500,66998900,35700,35700,35700,35700,0
20241114,113400,66998900,35700,35700,35700,35700,0
20241114,113300,66998900,35700,35700,35700,35700,0
20241114,113200,66998900,35700,35700,35700,35700,0
20241114,113100,66998900,35700,35700,35700,35700,0
20241114,113000,66998900,35700,35700,35700,35700,0
20241114,112900,66998900,35700,35700,35700,35700,0
20241114,112800,66998900,35700,35700,35700,35700,1
20241114,112700,66963200,35700,35700,35700,35700,0
20241114,112600,66963200,35700,35700,35700,35700,0
20241114,112500,66963200,35700,35700,35700,35700,0
20241114,112400,66963200,35700,35700,35700,35700,1
20241114,112300,66927500,35700,35700,35700,35700,2
20241114,112200,66856100,35700,35700,35700,35700,0
20241114,112100,66856100,35700,35700,35700,35700,0
20241114,112000,66856100,35700,35700,35700,35700,0
20241114,111900,66856100,35700,35650,35700,35650,11
20241114,111800,66463450,35650,35650,35650,35650,15
20241114,111700,65928700,35800,35800,35800,35800,0
20241114,111600,65928700,35800,35650,35800,35650,50
20241114,111500,64145150,35650,35650,35650,35650,20
20241114,111400,63432150,35650,35700,35700,35650,34
20241114,111300,62219500,35650,35650,35650,35650,0
20241114,111200,62219500,35650,35650,35650,35650,0
20241114,111100,62219500,35650,35650,35650,35650,0
20241114,111000,62219500,35650,35650,35650,35650,5
20241114,110900,62041250,35650,35650,35650,35650,0
20241114,110800,62041250,35650,35650,35650,35650,2
20241114,110700,61969950,35650,35650,35650,35650,15
20241114,110600,61435200,35800,35800,35800,35800,0
20241114,110500,61435200,35800,35800,35800,35800,1
20241114,110400,61399400,35800,35800,35800,35800,0
20241114,110300,61399400,35800,35800,35800,35800,10
20241114,110200,61041400,35650,35650,35650,35650,44
20241114,110100,59472800,35650,35650,35650,35650,0
20241114,110000,59472800,35650,35650,35650,35650,1
20241114,105900,59437150,35650,35650,35650,35650,1
20241114,105800,59401500,35750,35750,35750,35750,4
20241114,105700,59258500,35650,35650,35650,35650,0
20241114,105600,59258500,35650,35650,35650,35650,0
20241114,105500,59258500,35650,35650,35650,35650,0
20241114,105400,59258500,35650,35650,35650,35650,0
20241114,105300,59258500,35650,35650,35650,35650,0
20241114,105200,59258500,35650,35650,35650,35650,0
20241114,105100,59258500,35650,35650,35650,35650,1
20241114,105000,59222850,35550,35550,35550,35550,0
20241114,104900,59222850,35550,35550,35550,35550,0
20241114,104800,59222850,35550,35550,35550,35550,0
20241114,104700,59222850,35550,35700,35700,35550,53
20241114,104600,57335400,35600,35600,35600,35600,0
20241114,104500,57335400,35600,35600,35600,35600,0
20241114,104400,57335400,35600,35600,35600,35600,0
20241114,104300,57335400,35600,35600,35600,35600,0
20241114,104200,57335400,35600,35600,35600,35600,0
20241114,104100,57335400,35600,35600,35600,35600,0
20241114,104000,57335400,35600,35600,35600,35600,0
20241114,103900,57335400,35600,35600,35600,35600,0
20241114,103800,57335400,35600,35600,35600,35600,0
20241114,103700,57335400,35600,35650,35650,35600,32
20241114,103600,56195200,35650,35700,35700,35650,23
20241114,103500,55374700,35700,35700,35700,35700,10
20241114,103400,55017700,35650,35650,35650,35650,84
20241114,103300,52023100,35650,35650,35650,35650,0
20241114,103200,52023100,35650,35650,35650,35650,0
20241114,103100,52023100,35650,35650,35650,35650,0
20241114,103000,52023100,35650,35650,35650,35650,87
20241114,102900,48921550,35600,35600,35600,35600,0
20241114,102800,48921550,35600,35600,35600,35600,2
20241114,102700,48850350,35650,35650,35650,35650,0
20241114,102600,48850350,35650,35700,35700,35650,33
20241114,102500,47673800,35700,35700,35700,35700,30
20241114,102400,46602800,35700,35900,35900,35700,669
20241114,102300,22646300,35950,35900,35950,35900,173
20241114,102200,16435500,35950,35950,35950,35950,2
20241114,102100,16363600,35900,35900,35900,35900,2
20241114,102000,16291800,36000,36000,36000,36000,1
20241114,101900,16255800,36000,36000,36000,36000,40
20241114,101800,14815800,36000,36000,36000,36000,1
20241114,101700,14779800,35900,35900,35900,35900,0
20241114,101600,14779800,35900,35900,35900,35900,116
20241114,101500,10615400,35900,35900,35900,35900,0
20241114,101400,10615400,35900,35900,35900,35900,1
20241114,101300,10579500,35850,35850,35850,35850,26
20241114,101200,9647400,35850,35850,35850,35850,20
20241114,101100,8930400,35800,35800,35800,35800,10
20241114,101000,8572400,35800,35800,35800,35800,5
20241114,100900,8393400,35850,35850,35850,35850,7
20241114,100800,8142450,35850,35850,35850,35850,53
20241114,100700,6242400,35900,35900,35900,35900,0
20241114,100600,6242400,35900,35900,35900,35900,1
20241114,100500,6206500,35850,35900,35900,35850,85
20241114,100400,3157650,35900,35900,35900,35900,0
20241114,100300,3157650,35900,35900,35900,35900,53
20241114,100200,1254950,35900,35900,35900,35900,0
20241114,100100,1254950,35900,35900,35900,35900,4
20241114,100000,1111350,35850,35850,35850,35850,31