KissMeData/005610/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184500,839019200,44200,44200,44200,44200,581
20241113,184400,839019200,44200,44200,44200,44200,0
20241113,184300,839019200,44200,44200,44200,44200,0
20241113,184200,839019200,44200,44200,44200,44200,0
20241113,184100,839019200,44200,44200,44200,44200,0
20241113,184000,839019200,44200,44200,44200,44200,0
20241113,183900,839019200,44200,44200,44200,44200,0
20241113,183800,839019200,44200,44200,44200,44200,0
20241113,183700,839019200,44200,44200,44200,44200,0
20241113,183600,839019200,44200,44200,44200,44200,0
20241113,183500,839019200,44200,44200,44200,44200,0
20241113,183400,839019200,44200,44200,44200,44200,0
20241113,183300,839019200,44200,44200,44200,44200,0
20241113,183200,839019200,44200,44200,44200,44200,0
20241113,183100,839019200,44200,44200,44200,44200,0
20241113,183000,839019200,44200,44200,44200,44200,0
20241113,182900,839019200,44200,44200,44200,44200,0
20241113,182800,839019200,44200,44200,44200,44200,0
20241113,182700,839019200,44200,44200,44200,44200,0
20241113,182600,839019200,44200,44200,44200,44200,0
20241113,182500,839019200,44200,44200,44200,44200,0
20241113,182400,839019200,44200,44200,44200,44200,0
20241113,182300,839019200,44200,44200,44200,44200,0
20241113,182200,839019200,44200,44200,44200,44200,0
20241113,182100,839019200,44200,44200,44200,44200,0
20241113,182000,839019200,44200,44200,44200,44200,0
20241113,181900,839019200,44200,44200,44200,44200,0
20241113,181800,839019200,44200,44200,44200,44200,0
20241113,181700,839019200,44200,44200,44200,44200,0
20241113,181600,839019200,44200,44200,44200,44200,0
20241113,181500,839019200,44200,44200,44200,44200,581
20241113,181400,839019200,44200,44200,44200,44200,0
20241113,181300,839019200,44200,44200,44200,44200,0
20241113,181200,839019200,44200,44200,44200,44200,0
20241113,181100,839019200,44200,44200,44200,44200,0
20241113,181000,839019200,44200,44200,44200,44200,0
20241113,180900,839019200,44200,44200,44200,44200,0
20241113,180800,839019200,44200,44200,44200,44200,0
20241113,180700,839019200,44200,44200,44200,44200,0
20241113,180600,839019200,44200,44200,44200,44200,0
20241113,180500,839019200,44200,44200,44200,44200,0
20241113,180400,839019200,44200,44200,44200,44200,0
20241113,180300,839019200,44200,44200,44200,44200,0
20241113,180200,839019200,44200,44200,44200,44200,0
20241113,180100,839019200,44200,44200,44200,44200,0
20241113,180000,839019200,44200,44200,44200,44200,0
20241113,175900,839019200,44200,44200,44200,44200,0
20241113,175800,839019200,44200,44200,44200,44200,0
20241113,175700,839019200,44200,44200,44200,44200,0
20241113,175600,839019200,44200,44200,44200,44200,0
20241113,175500,839019200,44200,44200,44200,44200,0
20241113,175400,839019200,44200,44200,44200,44200,0
20241113,175300,839019200,44200,44200,44200,44200,0
20241113,175200,839019200,44200,44200,44200,44200,0
20241113,175100,839019200,44200,44200,44200,44200,0
20241113,175000,839019200,44200,44200,44200,44200,0
20241113,174900,839019200,44200,44200,44200,44200,0
20241113,174800,839019200,44200,44200,44200,44200,0
20241113,174700,839019200,44200,44200,44200,44200,0
20241113,174600,839019200,44200,44200,44200,44200,0
20241113,174500,839019200,44200,44200,44200,44200,581
20241113,174400,839019200,44200,44200,44200,44200,0
20241113,174300,839019200,44200,44200,44200,44200,0
20241113,174200,839019200,44200,44200,44200,44200,0
20241113,174100,839019200,44200,44200,44200,44200,0
20241113,174000,839019200,44200,44200,44200,44200,0
20241113,173900,839019200,44200,44200,44200,44200,0
20241113,173800,839019200,44200,44200,44200,44200,0
20241113,173700,839019200,44200,44200,44200,44200,0
20241113,173600,839019200,44200,44200,44200,44200,0
20241113,173500,839019200,44200,44200,44200,44200,0
20241113,173400,839019200,44200,44200,44200,44200,0
20241113,173300,839019200,44200,44200,44200,44200,0
20241113,173200,839019200,44200,44200,44200,44200,0
20241113,173100,839019200,44200,44200,44200,44200,0
20241113,173000,839019200,44200,44200,44200,44200,0
20241113,172900,839019200,44200,44200,44200,44200,0
20241113,172800,839019200,44200,44200,44200,44200,0
20241113,172700,839019200,44200,44200,44200,44200,0
20241113,172600,839019200,44200,44200,44200,44200,0
20241113,172500,839019200,44200,44200,44200,44200,0
20241113,172400,839019200,44200,44200,44200,44200,0
20241113,172300,839019200,44200,44200,44200,44200,0
20241113,172200,839019200,44200,44200,44200,44200,0
20241113,172100,839019200,44200,44200,44200,44200,0
20241113,172000,839019200,44200,44200,44200,44200,0
20241113,171900,839019200,44200,44200,44200,44200,0
20241113,171800,839019200,44200,44200,44200,44200,0
20241113,171700,839019200,44200,44200,44200,44200,0
20241113,171600,839019200,44200,44200,44200,44200,0
20241113,171500,839019200,44200,44200,44200,44200,581
20241113,171400,839019200,44200,44200,44200,44200,0
20241113,171300,839019200,44200,44200,44200,44200,0
20241113,171200,839019200,44200,44200,44200,44200,0
20241113,171100,839019200,44200,44200,44200,44200,0
20241113,171000,839019200,44200,44200,44200,44200,0
20241113,170900,839019200,44200,44200,44200,44200,0
20241113,170800,839019200,44200,44200,44200,44200,0
20241113,170700,839019200,44200,44200,44200,44200,0
20241113,170600,839019200,44200,44200,44200,44200,0
20241113,170500,839019200,44200,44200,44200,44200,0
20241113,170400,839019200,44200,44200,44200,44200,0
20241113,170300,839019200,44200,44200,44200,44200,0
20241113,170200,839019200,44200,44200,44200,44200,0
20241113,170100,839019200,44200,44200,44200,44200,0
20241113,170000,839019200,44200,44200,44200,44200,0
20241113,165900,839019200,44200,44200,44200,44200,0
20241113,165800,839019200,44200,44200,44200,44200,0
20241113,165700,839019200,44200,44200,44200,44200,0
20241113,165600,839019200,44200,44200,44200,44200,0
20241113,165500,839019200,44200,44200,44200,44200,0
20241113,165400,839019200,44200,44200,44200,44200,0
20241113,165300,839019200,44200,44200,44200,44200,0
20241113,165200,839019200,44200,44200,44200,44200,0
20241113,165100,839019200,44200,44200,44200,44200,0
20241113,165000,839019200,44200,44200,44200,44200,0
20241113,164900,839019200,44200,44200,44200,44200,0
20241113,164800,839019200,44200,44200,44200,44200,0
20241113,164700,839019200,44200,44200,44200,44200,0
20241113,164600,839019200,44200,44200,44200,44200,0
20241113,164500,839019200,44200,44200,44200,44200,581
20241113,164400,839019200,44200,44200,44200,44200,0
20241113,164300,839019200,44200,44200,44200,44200,0
20241113,164200,839019200,44200,44200,44200,44200,0
20241113,164100,839019200,44200,44200,44200,44200,0
20241113,164000,839019200,44200,44200,44200,44200,0
20241113,163900,839019200,44200,44200,44200,44200,0
20241113,163800,839019200,44200,44200,44200,44200,0
20241113,163700,839019200,44200,44200,44200,44200,0
20241113,163600,839019200,44200,44200,44200,44200,0
20241113,163500,839019200,44200,44200,44200,44200,0
20241113,163400,839019200,44200,44200,44200,44200,0
20241113,163300,839019200,44200,44200,44200,44200,0
20241113,163200,839019200,44200,44200,44200,44200,0
20241113,163100,839019200,44200,44200,44200,44200,0
20241113,163000,839019200,44200,44200,44200,44200,0
20241113,162900,839019200,44200,44200,44200,44200,0
20241113,162800,839019200,44200,44200,44200,44200,0
20241113,162700,839019200,44200,44200,44200,44200,0
20241113,162600,839019200,44200,44200,44200,44200,0
20241113,162500,839019200,44200,44200,44200,44200,0
20241113,162400,839019200,44200,44200,44200,44200,0
20241113,162300,839019200,44200,44200,44200,44200,0
20241113,162200,839019200,44200,44200,44200,44200,0
20241113,162100,839019200,44200,44200,44200,44200,0
20241113,162000,839019200,44200,44200,44200,44200,0
20241113,161900,839019200,44200,44200,44200,44200,0
20241113,161800,839019200,44200,44200,44200,44200,0
20241113,161700,839019200,44200,44200,44200,44200,0
20241113,161600,839019200,44200,44200,44200,44200,0
20241113,161500,839019200,44200,44200,44200,44200,581
20241113,161400,839019200,44200,44200,44200,44200,0
20241113,161300,839019200,44200,44200,44200,44200,0
20241113,161200,839019200,44200,44200,44200,44200,0
20241113,161100,839019200,44200,44200,44200,44200,0
20241113,161000,839019200,44200,44200,44200,44200,0
20241113,160900,839019200,44200,44200,44200,44200,0
20241113,160800,839019200,44200,44200,44200,44200,0
20241113,160700,839019200,44200,44200,44200,44200,0
20241113,160600,839019200,44200,44200,44200,44200,0
20241113,160500,839019200,44200,44200,44200,44200,0
20241113,160400,839019200,44200,44200,44200,44200,0
20241113,160300,839019200,44200,44200,44200,44200,0
20241113,160200,839019200,44200,44200,44200,44200,0
20241113,160100,839019200,44200,44200,44200,44200,0
20241113,160000,839019200,44200,44200,44200,44200,0
20241113,155900,839019200,44200,44200,44200,44200,0
20241113,155800,839019200,44200,44200,44200,44200,0
20241113,155700,839019200,44200,44200,44200,44200,0
20241113,155600,839019200,44200,44200,44200,44200,0
20241113,155500,839019200,44200,44200,44200,44200,0
20241113,155400,839019200,44200,44200,44200,44200,0
20241113,155300,839019200,44200,44200,44200,44200,0
20241113,155200,839019200,44200,44200,44200,44200,0
20241113,155100,839019200,44200,44200,44200,44200,0
20241113,155000,839019200,44200,44200,44200,44200,0
20241113,154900,839019200,44200,44200,44200,44200,0
20241113,154800,839019200,44200,44200,44200,44200,0
20241113,154700,839019200,44200,44200,44200,44200,0
20241113,154600,839019200,44200,44200,44200,44200,0
20241113,154500,839019200,44200,44200,44200,44200,581
20241113,154400,839019200,44200,44200,44200,44200,0
20241113,154300,839019200,44200,44200,44200,44200,0
20241113,154200,839019200,44200,44200,44200,44200,0
20241113,154100,839019200,44200,44200,44200,44200,0
20241113,154000,839019200,44200,44200,44200,44200,0
20241113,153900,839019200,44200,44200,44200,44200,0
20241113,153800,839019200,44200,44200,44200,44200,0
20241113,153700,839019200,44200,44200,44200,44200,0
20241113,153600,839019200,44200,44200,44200,44200,0
20241113,153500,839019200,44200,44200,44200,44200,0
20241113,153400,839019200,44200,44200,44200,44200,0
20241113,153300,839019200,44200,44200,44200,44200,0
20241113,153200,839019200,44200,44200,44200,44200,0
20241113,153100,839019200,44200,44200,44200,44200,0
20241113,153000,839019200,44200,44200,44200,44200,581
20241113,152900,813339000,44350,44350,44350,44350,0
20241113,152800,813339000,44350,44350,44350,44350,0
20241113,152700,813339000,44350,44350,44350,44350,0
20241113,152600,813339000,44350,44350,44350,44350,0
20241113,152500,813339000,44350,44350,44350,44350,0
20241113,152400,813339000,44350,44350,44350,44350,0
20241113,152300,813339000,44350,44350,44350,44350,0
20241113,152200,813339000,44350,44350,44350,44350,0
20241113,152100,813339000,44350,44350,44350,44350,0
20241113,152000,813339000,44350,44350,44350,44350,0
20241113,151900,813339000,44350,44500,44500,44350,63
20241113,151800,810543250,44550,44500,44550,44500,62
20241113,151700,807783750,44550,44550,44550,44500,51
20241113,151600,805512200,44600,44600,44600,44600,1
20241113,151500,805467600,44350,44350,44400,44350,94
20241113,151400,801294100,44350,44350,44350,44350,84
20241113,151300,797568700,44300,44300,44300,44300,1
20241113,151200,797524400,44300,44300,44350,44300,210
20241113,151100,788217950,44300,44300,44300,44250,88
20241113,151000,784321300,44300,44300,44300,44300,233
20241113,150900,773999400,44300,44300,44300,44300,1
20241113,150800,773955100,44350,44350,44350,44300,36
20241113,150700,772358550,44350,44300,44350,44300,4
20241113,150600,772181250,44300,44350,44350,44300,117
20241113,150500,766996250,44400,44350,44400,44350,3
20241113,150400,766863150,44350,44400,44400,44350,4
20241113,150300,766685600,44350,44400,44400,44350,3
20241113,150200,766552450,44350,44350,44350,44350,5
20241113,150100,766330700,44350,44400,44450,44350,19
20241113,150000,765487200,44450,44400,44450,44400,8
20241113,145900,765131750,44400,44450,44450,44400,174
20241113,145800,757403150,44400,44400,44400,44400,75
20241113,145700,754073150,44450,44450,44450,44450,12
20241113,145600,753539750,44450,44400,44450,44400,3
20241113,145500,753406500,44450,44400,44450,44400,8
20241113,145400,753050950,44400,44450,44450,44400,3
20241113,145300,752917650,44450,44400,44450,44400,200
20241113,145200,744037150,44400,44400,44400,44350,52
20241113,145100,741728400,44400,44400,44400,44350,7
20241113,145000,741417650,44350,44400,44400,44350,20
20241113,144900,740530600,44350,44300,44350,44300,3
20241113,144800,740397600,44350,44300,44350,44300,5
20241113,144700,740175900,44350,44350,44350,44350,18
20241113,144600,739377600,44300,44350,44350,44300,27
20241113,144500,738180200,44350,44350,44350,44350,6
20241113,144400,737914100,44350,44400,44400,44350,13
20241113,144300,737337050,44350,44350,44350,44350,3
20241113,144200,737204000,44350,44400,44400,44350,20
20241113,144100,736316350,44350,44300,44350,44300,70
20241113,144000,733211950,44350,44350,44350,44350,2
20241113,143900,733123250,44350,44350,44350,44350,6
20241113,143800,732857150,44350,44400,44400,44350,204
20241113,143700,723803850,44450,44400,44450,44400,20
20241113,143600,722914950,44400,44400,44400,44400,0
20241113,143500,722914950,44400,44400,44450,44400,4
20241113,143400,722737300,44400,44400,44400,44400,1
20241113,143300,722692900,44450,44400,44450,44400,3
20241113,143200,722559600,44450,44450,44450,44450,53
20241113,143100,720203750,44400,44450,44450,44400,8
20241113,143000,719848250,44400,44400,44400,44400,0
20241113,142900,719848250,44400,44450,44450,44400,19
20241113,142800,719003800,44450,44400,44450,44400,46
20241113,142700,716960700,44450,44450,44450,44450,2
20241113,142600,716871800,44450,44400,44450,44400,10
20241113,142500,716427600,44400,44400,44400,44400,31
20241113,142400,715051200,44400,44400,44400,44350,4
20241113,142300,714873700,44400,44400,44400,44400,4
20241113,142200,714696100,44350,44350,44350,44350,1
20241113,142100,714651750,44350,44350,44350,44350,20
20241113,142000,713764750,44350,44350,44350,44350,35
20241113,141900,712212500,44350,44350,44350,44350,4
20241113,141800,712035100,44350,44350,44350,44300,35
20241113,141700,710482950,44350,44350,44350,44350,98
20241113,141600,706136650,44300,44300,44350,44300,3
20241113,141500,706003700,44350,44350,44350,44350,6
20241113,141400,705737600,44350,44350,44350,44300,41
20241113,141300,703920350,44350,44350,44350,44350,1
20241113,141200,703876000,44350,44350,44350,44300,21
20241113,141100,702945350,44350,44350,44350,44350,27
20241113,141000,701747900,44300,44300,44350,44300,6
20241113,140900,701482050,44350,44350,44350,44300,5
20241113,140800,701260350,44350,44350,44350,44300,5
20241113,140700,701038650,44350,44350,44350,44350,43
20241113,140600,699131600,44350,44350,44350,44350,0
20241113,140500,699131600,44350,44450,44450,44350,29
20241113,140400,697844300,44450,44450,44450,44450,3
20241113,140300,697710950,44450,44400,44450,44400,3
20241113,140200,697577650,44450,44450,44450,44450,4
20241113,140100,697399850,44450,44400,44450,44400,3
20241113,140000,697266600,44400,44400,44400,44400,11
20241113,135900,696778200,44400,44400,44400,44400,2
20241113,135800,696689400,44450,44350,44450,44350,45
20241113,135700,694693150,44300,44350,44350,44300,2
20241113,135600,694604500,44350,44300,44350,44300,32
20241113,135500,693186650,44300,44300,44300,44300,3
20241113,135400,693053750,44350,44300,44350,44300,52
20241113,135300,690747650,44350,44300,44350,44300,2
20241113,135200,690659000,44350,44350,44350,44300,12
20241113,135100,690126850,44350,44550,44550,44350,459
20241113,135000,669733800,44600,44550,44600,44550,3
20241113,134900,669600100,44600,44600,44600,44600,20
20241113,134800,668708100,44550,44600,44600,44550,64
20241113,134700,665853800,44600,44600,44600,44600,3
20241113,134600,665720000,44600,44650,44650,44600,11
20241113,134500,665228950,44600,44600,44600,44600,2
20241113,134400,665139750,44600,44600,44600,44600,3
20241113,134300,665005950,44600,44600,44600,44600,3
20241113,134200,664872150,44600,44650,44650,44600,4
20241113,134100,664693700,44650,44600,44650,44600,38
20241113,134000,662997200,44600,44650,44650,44600,4
20241113,133900,662818700,44600,44600,44600,44600,3
20241113,133800,662684900,44600,44600,44650,44600,3
20241113,133700,662551050,44650,44600,44650,44600,6
20241113,133600,662283400,44600,44600,44600,44600,1
20241113,133500,662238800,44650,44600,44650,44600,4
20241113,133400,662060350,44600,44600,44650,44600,15
20241113,133300,661390750,44650,44600,44650,44600,3
20241113,133200,661256850,44600,44650,44650,44600,9
20241113,133100,660855150,44600,44500,44600,44500,95
20241113,133000,656623450,44500,44500,44500,44500,104
20241113,132900,651995450,44500,44550,44550,44500,7
20241113,132800,651683700,44500,44500,44500,44500,50
20241113,132700,649458700,44550,44500,44550,44500,14
20241113,132600,648835250,44500,44500,44500,44500,8
20241113,132500,648479250,44550,44550,44550,44550,0
20241113,132400,648479250,44550,44500,44550,44500,61
20241113,132300,645762300,44500,44500,44500,44500,43
20241113,132200,643848800,44500,44500,44500,44500,1
20241113,132100,643804300,44500,44500,44500,44500,0
20241113,132000,643804300,44500,44500,44500,44500,2
20241113,131900,643715300,44550,44550,44550,44550,4
20241113,131800,643537100,44550,44500,44550,44500,3
20241113,131700,643403550,44450,44500,44550,44450,106
20241113,131600,638690000,44500,44500,44550,44450,20
20241113,131500,637799950,44500,44550,44550,44500,87
20241113,131400,633928350,44550,44550,44550,44500,6
20241113,131300,633661150,44550,44550,44550,44550,31
20241113,131200,632280100,44600,44550,44600,44550,3
20241113,131100,632146400,44600,44550,44600,44550,33
20241113,131000,630676100,44600,44550,44600,44550,37
20241113,130900,629027150,44550,44550,44550,44550,114
20241113,130800,623948450,44550,44550,44550,44550,2
20241113,130700,623859350,44550,44550,44550,44550,0
20241113,130600,623859350,44550,44600,44600,44550,7
20241113,130500,623547250,44600,44600,44600,44550,10
20241113,130400,623101350,44550,44600,44600,44550,9
20241113,130300,622700350,44600,44600,44600,44550,7
20241113,130200,622388200,44600,44600,44600,44600,1
20241113,130100,622343600,44550,44550,44550,44550,2
20241113,130000,622254500,44550,44550,44550,44550,0
20241113,125900,622254500,44550,44500,44550,44500,25
20241113,125800,621140850,44500,44500,44500,44500,1
20241113,125700,621096350,44500,44500,44500,44500,16
20241113,125600,620384350,44550,44550,44550,44550,3
20241113,125500,620250700,44500,44500,44550,44500,13
20241113,125400,619671700,44550,44550,44550,44550,54
20241113,125300,617266000,44550,44600,44600,44550,21
20241113,125200,616330250,44550,44600,44600,44550,70
20241113,125100,613209200,44600,44600,44650,44600,5
20241113,125000,612986150,44600,44600,44600,44600,0
20241113,124900,612986150,44600,44650,44650,44600,6
20241113,124800,612718500,44650,44600,44650,44600,5
20241113,124700,612495400,44650,44600,44650,44600,9
20241113,124600,612093700,44650,44600,44650,44600,27
20241113,124500,610888250,44650,44600,44650,44600,28
20241113,124400,609638250,44600,44600,44650,44600,27
20241113,124300,608433900,44650,44600,44650,44550,28
20241113,124200,607185950,44550,44500,44550,44500,25
20241113,124100,606072300,44500,44500,44500,44500,10
20241113,124000,605627300,44500,44550,44550,44500,3
20241113,123900,605493700,44500,44650,44650,44500,332
20241113,123800,590704600,44650,44700,44700,44650,34
20241113,123700,589185900,44700,44700,44700,44700,89
20241113,123600,585207600,44750,44750,44750,44700,40
20241113,123500,583417700,44750,44800,44800,44750,15
20241113,123400,582746200,44800,44850,44850,44800,220
20241113,123300,572885450,44850,44800,44850,44800,48
20241113,123200,570732700,44850,44850,44850,44850,6
20241113,123100,570463600,44850,44800,44850,44800,8
20241113,123000,570104900,44850,44850,44850,44850,1
20241113,122900,570060050,44850,44850,44900,44850,20
20241113,122800,569163000,44850,44850,44850,44850,1
20241113,122700,569118150,44900,44900,44900,44850,4
20241113,122600,568938600,44900,44900,44900,44900,21
20241113,122500,567995700,44900,44900,44900,44900,25
20241113,122400,566873200,44900,44900,44900,44900,0
20241113,122300,566873200,44900,44900,44900,44900,12
20241113,122200,566334400,44850,44850,44850,44850,14
20241113,122100,565706500,44800,44800,44800,44800,2
20241113,122000,565616900,44850,44800,44850,44800,22
20241113,121900,564631250,44750,44750,44750,44750,9
20241113,121800,564228500,44800,44800,44800,44800,0
20241113,121700,564228500,44800,44750,44800,44750,36
20241113,121600,562617300,44700,44650,44700,44650,29
20241113,121500,561321650,44650,44650,44700,44500,185
20241113,121400,553076550,44700,44800,44800,44700,122
20241113,121300,547615450,44850,44950,44950,44850,101
20241113,121200,543080950,44950,44950,44950,44950,12
20241113,121100,542541550,44950,44950,44950,44950,0
20241113,121000,542541550,44950,44950,44950,44950,1
20241113,120900,542496600,44950,44950,44950,44950,3
20241113,120800,542361750,44950,44900,44950,44900,5
20241113,120700,542137100,44900,44900,44900,44850,27
20241113,120600,540925650,44850,44950,44950,44850,18
20241113,120500,540117450,45000,45000,45000,45000,16
20241113,120400,539397450,44900,44900,44900,44900,66
20241113,120300,536434050,44900,44850,44900,44850,50
20241113,120200,534189100,44900,44900,44900,44850,123
20241113,120100,528669550,44900,44900,44900,44900,2
20241113,120000,528579750,44950,44950,44950,44950,10
20241113,115900,528130250,44950,44950,45000,44900,67
20241113,115800,525116900,44950,45000,45000,44950,177
20241113,115700,517156700,45000,45000,45050,45000,5
20241113,115600,516931650,45050,45050,45050,45050,0
20241113,115500,516931650,45050,45000,45050,45000,22
20241113,115400,515941500,45100,45050,45100,45050,57
20241113,115300,513373600,45050,45000,45050,45000,49
20241113,115200,511168500,45000,45000,45000,45000,2
20241113,115100,511078500,45000,45050,45050,45000,7
20241113,115000,510763200,45050,45050,45050,45050,91
20241113,114900,506663650,45050,45100,45100,45050,23
20241113,114800,505626450,45100,45100,45100,45100,100
20241113,114700,501116450,45150,45150,45150,45100,22
20241113,114600,500123250,45150,45200,45200,45150,87
20241113,114500,496195100,45150,45200,45200,45150,3
20241113,114400,496059600,45200,45150,45200,45150,3
20241113,114300,495924100,45150,45150,45150,45150,0
20241113,114200,495924100,45150,45100,45150,45100,11
20241113,114100,495427550,45150,45150,45150,45150,41
20241113,114000,493576400,45200,45250,45250,45200,24
20241113,113900,492491200,45300,45250,45300,45250,5
20241113,113800,492264850,45300,45300,45350,45300,18
20241113,113700,491449400,45250,45300,45300,45200,15
20241113,113600,490770650,45350,45350,45350,45350,4
20241113,113500,490589250,45300,45150,45300,45150,44
20241113,113400,488599400,45150,45250,45350,45150,476
20241113,113300,467083350,45300,45500,45500,45300,1833
20241113,113200,383736650,43350,43350,43350,43350,0
20241113,113100,383736650,43350,43350,43350,43350,0
20241113,113000,383736650,43350,46000,46000,43350,2141
20241113,112900,286541350,46000,46000,46000,46000,13
20241113,112800,285943350,45950,45950,45950,45950,0
20241113,112700,285943350,45950,46000,46000,45950,36
20241113,112600,284288900,46000,46000,46000,46000,0
20241113,112500,284288900,46000,45950,46000,45950,58
20241113,112400,281621000,46000,45950,46000,45950,2
20241113,112300,281529050,45950,46000,46000,45950,71
20241113,112200,278263150,46000,46000,46000,46000,0
20241113,112100,278263150,46000,46050,46050,46000,11
20241113,112000,277756650,46000,46000,46000,46000,1
20241113,111900,277710650,46000,46000,46000,46000,5
20241113,111800,277480650,46000,46000,46000,46000,12
20241113,111700,276928650,46000,46050,46050,46000,138
20241113,111600,270579100,46100,46050,46100,46000,8
20241113,111500,270210900,46100,46050,46100,46050,32
20241113,111400,268736250,46050,46100,46100,46050,15
20241113,111300,268045450,46050,46050,46050,46050,9
20241113,111200,267631000,46050,46050,46050,46050,2
20241113,111100,267538900,46050,46100,46100,46050,17
20241113,111000,266755250,46150,46050,46150,46000,58
20241113,110900,264082650,46000,46000,46000,46000,17
20241113,110800,263300650,46050,46050,46050,46000,5
20241113,110700,263070500,46000,46000,46000,46000,0
20241113,110600,263070500,46000,46000,46000,46000,2
20241113,110500,262978500,46050,46050,46050,46050,1
20241113,110400,262932450,46000,46000,46000,46000,2
20241113,110300,262840450,46050,46050,46050,46050,5
20241113,110200,262610200,46000,46000,46000,46000,7
20241113,110100,262288200,46000,46000,46000,46000,39
20241113,110000,260494200,46000,46050,46050,46000,6
20241113,105900,260218150,46000,46000,46050,46000,7
20241113,105800,259896100,46000,46000,46000,46000,4
20241113,105700,259712100,46000,46000,46000,46000,2
20241113,105600,259620100,46000,46000,46000,46000,14
20241113,105500,258976100,46000,46000,46000,46000,11
20241113,105400,258470100,46050,46050,46050,46050,0
20241113,105300,258470100,46050,46050,46050,46050,0
20241113,105200,258470100,46050,46050,46050,46050,57
20241113,105100,255845250,46000,46000,46000,46000,4
20241113,105000,255661250,46000,46050,46050,46000,2
20241113,104900,255569200,46000,45950,46000,45950,16
20241113,104800,254833300,46000,46000,46000,46000,41
20241113,104700,252947300,46000,46000,46000,46000,2
20241113,104600,252855300,46050,46000,46050,46000,121
20241113,104500,247289250,46000,46000,46050,46000,8
20241113,104400,246921200,46000,46000,46000,46000,19
20241113,104300,246047200,46000,46000,46000,45950,12
20241113,104200,245495300,45950,45950,45950,45950,10
20241113,104100,245035800,45950,45950,46000,45900,24
20241113,104000,243933000,45950,46000,46000,45950,62
20241113,103900,241084050,45950,45950,45950,45950,40
20241113,103800,239246050,45950,45950,45950,45950,2
20241113,103700,239154150,46000,46000,46000,45950,26
20241113,103600,237958300,45950,45950,46000,45950,28
20241113,103500,236671550,45950,45950,45950,45950,2
20241113,103400,236579650,45900,45900,45900,45900,0
20241113,103300,236579650,45900,45900,45900,45900,111
20241113,103200,231484750,45900,45900,45900,45900,2
20241113,103100,231392950,45950,45950,45950,45950,4
20241113,103000,231209150,46000,46000,46000,46000,2
20241113,102900,231117150,46000,45950,46000,45900,46
20241113,102800,229003450,45900,45900,45900,45900,176
20241113,102700,220925050,45950,45900,45950,45900,177
20241113,102600,212798250,45900,46000,46000,45900,192
20241113,102500,203969450,46000,46050,46050,46000,12
20241113,102400,203417350,46000,46050,46050,46000,9
20241113,102300,203003000,46050,46000,46050,46000,128
20241113,102200,197113200,46050,46050,46050,46050,12
20241113,102100,196560600,46050,46100,46100,46050,598
20241113,102000,169022600,46100,46100,46100,46100,1
20241113,101900,168976500,46100,46050,46100,46050,24
20241113,101800,167870200,46100,46100,46100,46100,12
20241113,101700,167317000,46150,46150,46150,46100,280
20241113,101600,154407350,46200,46250,46250,46200,39
20241113,101500,152605050,46200,46150,46200,46150,31
20241113,101400,151173850,46200,46200,46200,46200,0
20241113,101300,151173850,46200,46200,46200,46150,4
20241113,101200,150989150,46200,46200,46200,46200,1
20241113,101100,150942950,46200,46200,46200,46200,6
20241113,101000,150665750,46350,46200,46350,46200,192
20241113,100900,141774750,46250,46150,46250,46150,88
20241113,100800,137705650,46150,46150,46150,46150,14
20241113,100700,137059550,46200,46150,46200,46100,136
20241113,100600,130785100,46200,46200,46250,46200,102
20241113,100500,126072200,46250,46250,46250,46250,2
20241113,100400,125979700,46250,46200,46250,46200,27
20241113,100300,124731050,46250,46250,46250,46250,292
20241113,100200,111226050,46300,46300,46300,46300,18
20241113,100100,110392650,46300,46300,46300,46300,131
20241113,100000,104327350,46350,46350,46350,46300,86
20241113,095900,100341500,46300,46300,46300,46300,64
20241113,095800,97378300,46300,46350,46350,46300,274
20241113,095700,84691500,46350,46350,46350,46350,34
20241113,095600,83115600,46350,46400,46400,46350,4
20241113,095500,82930050,46400,46400,46400,46400,1
20241113,095400,82883650,46350,46350,46400,46350,13
20241113,095300,82281050,46350,46350,46350,46350,1
20241113,095200,82234700,46350,46350,46350,46350,32
20241113,095100,80751500,46350,46300,46350,46300,28
20241113,095000,79453750,46300,46300,46300,46300,0
20241113,094900,79453750,46300,46300,46300,46300,2
20241113,094800,79361150,46300,46300,46300,46300,8
20241113,094700,78990750,46300,46300,46300,46300,13
20241113,094600,78388850,46300,46300,46300,46300,3
20241113,094500,78249950,46350,46350,46350,46300,13
20241113,094400,77647450,46400,46400,46400,46400,1
20241113,094300,77601050,46400,46500,46500,46350,146
20241113,094200,70830900,46500,46450,46500,46450,67
20241113,094100,67715450,46450,46450,46450,46450,92
20241113,094000,63442050,46400,46400,46400,46400,0
20241113,093900,63442050,46400,46350,46400,46350,146
20241113,093800,56672500,46350,46350,46350,46350,29
20241113,093700,55328350,46350,46350,46350,46300,191
20241113,093600,46475550,46350,46400,46400,46350,244
20241113,093500,35165400,46400,46450,46500,46400,42
20241113,093400,33213950,46450,46450,46450,46450,2
20241113,093300,33121050,46450,46500,46500,46450,3
20241113,093200,32981650,46450,46450,46450,46450,15
20241113,093100,32284900,46450,46550,46550,46450,56
20241113,093000,29682750,46500,46500,46500,46500,2
20241113,092900,29589750,46500,46500,46500,46450,12
20241113,092800,29031800,46450,46450,46450,46450,3
20241113,092700,28892450,46500,46500,46500,46500,14
20241113,092600,28241450,46500,46500,46500,46500,64
20241113,092500,25265450,46550,46550,46550,46550,5
20241113,092400,25032700,46550,46550,46550,46550,4
20241113,092300,24846500,46550,46700,46700,46550,83
20241113,092200,20978700,46750,46750,46800,46650,12
20241113,092100,20418050,46650,46700,46750,46650,38
20241113,092000,18643800,46750,46650,46750,46650,8
20241113,091900,18269900,46850,46850,46850,46850,0
20241113,091800,18269900,46850,46800,46850,46650,27
20241113,091700,17006700,46900,46800,46900,46800,13
20241113,091600,16397500,46850,46900,46900,46850,118
20241113,091500,10863900,46900,46900,46900,46900,4
20241113,091400,10676300,46950,46950,46950,46950,10
20241113,091300,10206800,46900,46950,46950,46900,4
20241113,091200,10019150,46900,46900,46900,46900,10
20241113,091100,9550150,46900,46900,46950,46900,63
20241113,091000,6595400,46950,46950,46950,46950,0
20241113,090900,6595400,46950,46950,46950,46900,21
20241113,090800,5609500,46950,46950,46950,46950,12
20241113,090700,5046100,46900,46950,46950,46900,6
20241113,090600,4764500,46950,46950,46950,46950,0
20241113,090500,4764500,46950,46950,46950,46950,0
20241113,090400,4764500,46950,46950,46950,46950,4
20241113,090300,4576700,47000,47000,47000,47000,4
20241113,090200,4388700,47000,47000,47000,47000,2
20241113,090100,4294700,47000,47000,47000,47000,1
20241113,090000,4247700,47000,47300,47300,47000,90