KissMeData/111770/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,201000,1318113800,42100,42100,42100,42100,870
20241105,200900,1318113800,42100,42100,42100,42100,0
20241105,200800,1318113800,42100,42100,42100,42100,0
20241105,200700,1318113800,42100,42100,42100,42100,0
20241105,200600,1318113800,42100,42100,42100,42100,0
20241105,200500,1318113800,42100,42100,42100,42100,0
20241105,200400,1318113800,42100,42100,42100,42100,0
20241105,200300,1318113800,42100,42100,42100,42100,0
20241105,200200,1318113800,42100,42100,42100,42100,0
20241105,200100,1318113800,42100,42100,42100,42100,0
20241105,200000,1318113800,42100,42100,42100,42100,0
20241105,195900,1318113800,42100,42100,42100,42100,0
20241105,195800,1318113800,42100,42100,42100,42100,0
20241105,195700,1318113800,42100,42100,42100,42100,0
20241105,195600,1318113800,42100,42100,42100,42100,0
20241105,195500,1318113800,42100,42100,42100,42100,0
20241105,195400,1318113800,42100,42100,42100,42100,0
20241105,195300,1318113800,42100,42100,42100,42100,0
20241105,195200,1318113800,42100,42100,42100,42100,0
20241105,195100,1318113800,42100,42100,42100,42100,0
20241105,195000,1318113800,42100,42100,42100,42100,0
20241105,194900,1318113800,42100,42100,42100,42100,0
20241105,194800,1318113800,42100,42100,42100,42100,0
20241105,194700,1318113800,42100,42100,42100,42100,0
20241105,194600,1318113800,42100,42100,42100,42100,0
20241105,194500,1318113800,42100,42100,42100,42100,0
20241105,194400,1318113800,42100,42100,42100,42100,0
20241105,194300,1318113800,42100,42100,42100,42100,0
20241105,194200,1318113800,42100,42100,42100,42100,0
20241105,194100,1318113800,42100,42100,42100,42100,0
20241105,194000,1318113800,42100,42100,42100,42100,870
20241105,193900,1318113800,42100,42100,42100,42100,0
20241105,193800,1318113800,42100,42100,42100,42100,0
20241105,193700,1318113800,42100,42100,42100,42100,0
20241105,193600,1318113800,42100,42100,42100,42100,0
20241105,193500,1318113800,42100,42100,42100,42100,0
20241105,193400,1318113800,42100,42100,42100,42100,0
20241105,193300,1318113800,42100,42100,42100,42100,0
20241105,193200,1318113800,42100,42100,42100,42100,0
20241105,193100,1318113800,42100,42100,42100,42100,0
20241105,193000,1318113800,42100,42100,42100,42100,0
20241105,192900,1318113800,42100,42100,42100,42100,0
20241105,192800,1318113800,42100,42100,42100,42100,0
20241105,192700,1318113800,42100,42100,42100,42100,0
20241105,192600,1318113800,42100,42100,42100,42100,0
20241105,192500,1318113800,42100,42100,42100,42100,0
20241105,192400,1318113800,42100,42100,42100,42100,0
20241105,192300,1318113800,42100,42100,42100,42100,0
20241105,192200,1318113800,42100,42100,42100,42100,0
20241105,192100,1318113800,42100,42100,42100,42100,0
20241105,192000,1318113800,42100,42100,42100,42100,0
20241105,191900,1318113800,42100,42100,42100,42100,0
20241105,191800,1318113800,42100,42100,42100,42100,0
20241105,191700,1318113800,42100,42100,42100,42100,0
20241105,191600,1318113800,42100,42100,42100,42100,0
20241105,191500,1318113800,42100,42100,42100,42100,0
20241105,191400,1318113800,42100,42100,42100,42100,0
20241105,191300,1318113800,42100,42100,42100,42100,0
20241105,191200,1318113800,42100,42100,42100,42100,0
20241105,191100,1318113800,42100,42100,42100,42100,0
20241105,191000,1318113800,42100,42100,42100,42100,870
20241105,190900,1318113800,42100,42100,42100,42100,0
20241105,190800,1318113800,42100,42100,42100,42100,0
20241105,190700,1318113800,42100,42100,42100,42100,0
20241105,190600,1318113800,42100,42100,42100,42100,0
20241105,190500,1318113800,42100,42100,42100,42100,0
20241105,190400,1318113800,42100,42100,42100,42100,0
20241105,190300,1318113800,42100,42100,42100,42100,0
20241105,190200,1318113800,42100,42100,42100,42100,0
20241105,190100,1318113800,42100,42100,42100,42100,0
20241105,190000,1318113800,42100,42100,42100,42100,0
20241105,185900,1318113800,42100,42100,42100,42100,0
20241105,185800,1318113800,42100,42100,42100,42100,0
20241105,185700,1318113800,42100,42100,42100,42100,0
20241105,185600,1318113800,42100,42100,42100,42100,0
20241105,185500,1318113800,42100,42100,42100,42100,0
20241105,185400,1318113800,42100,42100,42100,42100,0
20241105,185300,1318113800,42100,42100,42100,42100,0
20241105,185200,1318113800,42100,42100,42100,42100,0
20241105,185100,1318113800,42100,42100,42100,42100,0
20241105,185000,1318113800,42100,42100,42100,42100,0
20241105,184900,1318113800,42100,42100,42100,42100,0
20241105,184800,1318113800,42100,42100,42100,42100,0
20241105,184700,1318113800,42100,42100,42100,42100,0
20241105,184600,1318113800,42100,42100,42100,42100,0
20241105,184500,1318113800,42100,42100,42100,42100,0
20241105,184400,1318113800,42100,42100,42100,42100,0
20241105,184300,1318113800,42100,42100,42100,42100,0
20241105,184200,1318113800,42100,42100,42100,42100,0
20241105,184100,1318113800,42100,42100,42100,42100,0
20241105,184000,1318113800,42100,42100,42100,42100,870
20241105,183900,1318113800,42100,42100,42100,42100,0
20241105,183800,1318113800,42100,42100,42100,42100,0
20241105,183700,1318113800,42100,42100,42100,42100,0
20241105,183600,1318113800,42100,42100,42100,42100,0
20241105,183500,1318113800,42100,42100,42100,42100,0
20241105,183400,1318113800,42100,42100,42100,42100,0
20241105,183300,1318113800,42100,42100,42100,42100,0
20241105,183200,1318113800,42100,42100,42100,42100,0
20241105,183100,1318113800,42100,42100,42100,42100,0
20241105,183000,1318113800,42100,42100,42100,42100,0
20241105,182900,1318113800,42100,42100,42100,42100,0
20241105,182800,1318113800,42100,42100,42100,42100,0
20241105,182700,1318113800,42100,42100,42100,42100,0
20241105,182600,1318113800,42100,42100,42100,42100,0
20241105,182500,1318113800,42100,42100,42100,42100,0
20241105,182400,1318113800,42100,42100,42100,42100,0
20241105,182300,1318113800,42100,42100,42100,42100,0
20241105,182200,1318113800,42100,42100,42100,42100,0
20241105,182100,1318113800,42100,42100,42100,42100,0
20241105,182000,1318113800,42100,42100,42100,42100,0
20241105,181900,1318113800,42100,42100,42100,42100,0
20241105,181800,1318113800,42100,42100,42100,42100,0
20241105,181700,1318113800,42100,42100,42100,42100,0
20241105,181600,1318113800,42100,42100,42100,42100,0
20241105,181500,1318113800,42100,42100,42100,42100,0
20241105,181400,1318113800,42100,42100,42100,42100,0
20241105,181300,1318113800,42100,42100,42100,42100,0
20241105,181200,1318113800,42100,42100,42100,42100,0
20241105,181100,1318113800,42100,42100,42100,42100,0
20241105,181000,1318113800,42100,42100,42100,42100,870
20241105,180900,1318113800,42100,42100,42100,42100,0
20241105,180800,1318113800,42100,42100,42100,42100,0
20241105,180700,1318113800,42100,42100,42100,42100,0
20241105,180600,1318113800,42100,42100,42100,42100,0
20241105,180500,1318113800,42100,42100,42100,42100,0
20241105,180400,1318113800,42100,42100,42100,42100,0
20241105,180300,1318113800,42100,42100,42100,42100,0
20241105,180200,1318113800,42100,42100,42100,42100,0
20241105,180100,1318113800,42100,42100,42100,42100,0
20241105,180000,1318113800,42100,42100,42100,42100,0
20241105,175900,1318113800,42100,42100,42100,42100,0
20241105,175800,1318113800,42100,42100,42100,42100,0
20241105,175700,1318113800,42100,42100,42100,42100,0
20241105,175600,1318113800,42100,42100,42100,42100,0
20241105,175500,1318113800,42100,42100,42100,42100,0
20241105,175400,1318113800,42100,42100,42100,42100,0
20241105,175300,1318113800,42100,42100,42100,42100,0
20241105,175200,1318113800,42100,42100,42100,42100,0
20241105,175100,1318113800,42100,42100,42100,42100,0
20241105,175000,1318113800,42100,42100,42100,42100,0
20241105,174900,1318113800,42100,42100,42100,42100,0
20241105,174800,1318113800,42100,42100,42100,42100,0
20241105,174700,1318113800,42100,42100,42100,42100,0
20241105,174600,1318113800,42100,42100,42100,42100,0
20241105,174500,1318113800,42100,42100,42100,42100,0
20241105,174400,1318113800,42100,42100,42100,42100,0
20241105,174300,1318113800,42100,42100,42100,42100,0
20241105,174200,1318113800,42100,42100,42100,42100,0
20241105,174100,1318113800,42100,42100,42100,42100,0
20241105,174000,1318113800,42100,42100,42100,42100,870
20241105,173900,1318113800,42100,42100,42100,42100,0
20241105,173800,1318113800,42100,42100,42100,42100,0
20241105,173700,1318113800,42100,42100,42100,42100,0
20241105,173600,1318113800,42100,42100,42100,42100,0
20241105,173500,1318113800,42100,42100,42100,42100,0
20241105,173400,1318113800,42100,42100,42100,42100,0
20241105,173300,1318113800,42100,42100,42100,42100,0
20241105,173200,1318113800,42100,42100,42100,42100,0
20241105,173100,1318113800,42100,42100,42100,42100,0
20241105,173000,1318113800,42100,42100,42100,42100,0
20241105,172900,1318113800,42100,42100,42100,42100,0
20241105,172800,1318113800,42100,42100,42100,42100,0
20241105,172700,1318113800,42100,42100,42100,42100,0
20241105,172600,1318113800,42100,42100,42100,42100,0
20241105,172500,1318113800,42100,42100,42100,42100,0
20241105,172400,1318113800,42100,42100,42100,42100,0
20241105,172300,1318113800,42100,42100,42100,42100,0
20241105,172200,1318113800,42100,42100,42100,42100,0
20241105,172100,1318113800,42100,42100,42100,42100,0
20241105,172000,1318113800,42100,42100,42100,42100,0
20241105,171900,1318113800,42100,42100,42100,42100,0
20241105,171800,1318113800,42100,42100,42100,42100,0
20241105,171700,1318113800,42100,42100,42100,42100,0
20241105,171600,1318113800,42100,42100,42100,42100,0
20241105,171500,1318113800,42100,42100,42100,42100,0
20241105,171400,1318113800,42100,42100,42100,42100,0
20241105,171300,1318113800,42100,42100,42100,42100,0
20241105,171200,1318113800,42100,42100,42100,42100,0
20241105,171100,1318113800,42100,42100,42100,42100,0
20241105,171000,1318113800,42100,42100,42100,42100,870
20241105,170900,1318113800,42100,42100,42100,42100,0
20241105,170800,1318113800,42100,42100,42100,42100,0
20241105,170700,1318113800,42100,42100,42100,42100,0
20241105,170600,1318113800,42100,42100,42100,42100,0
20241105,170500,1318113800,42100,42100,42100,42100,0
20241105,170400,1318113800,42100,42100,42100,42100,0
20241105,170300,1318113800,42100,42100,42100,42100,0
20241105,170200,1318113800,42100,42100,42100,42100,0
20241105,170100,1318113800,42100,42100,42100,42100,0
20241105,170000,1318113800,42100,42100,42100,42100,0
20241105,165900,1318113800,42100,42100,42100,42100,0
20241105,165800,1318113800,42100,42100,42100,42100,0
20241105,165700,1318113800,42100,42100,42100,42100,0
20241105,165600,1318113800,42100,42100,42100,42100,0
20241105,165500,1318113800,42100,42100,42100,42100,0
20241105,165400,1318113800,42100,42100,42100,42100,0
20241105,165300,1318113800,42100,42100,42100,42100,0
20241105,165200,1318113800,42100,42100,42100,42100,0
20241105,165100,1318113800,42100,42100,42100,42100,0
20241105,165000,1318113800,42100,42100,42100,42100,0
20241105,164900,1318113800,42100,42100,42100,42100,0
20241105,164800,1318113800,42100,42100,42100,42100,0
20241105,164700,1318113800,42100,42100,42100,42100,0
20241105,164600,1318113800,42100,42100,42100,42100,0
20241105,164500,1318113800,42100,42100,42100,42100,0
20241105,164400,1318113800,42100,42100,42100,42100,0
20241105,164300,1318113800,42100,42100,42100,42100,0
20241105,164200,1318113800,42100,42100,42100,42100,0
20241105,164100,1318113800,42100,42100,42100,42100,0
20241105,164000,1318113800,42100,42100,42100,42100,870
20241105,163900,1318113800,42100,42100,42100,42100,0
20241105,163800,1318113800,42100,42100,42100,42100,0
20241105,163700,1318113800,42100,42100,42100,42100,0
20241105,163600,1318113800,42100,42100,42100,42100,0
20241105,163500,1318113800,42100,42100,42100,42100,0
20241105,163400,1318113800,42100,42100,42100,42100,0
20241105,163300,1318113800,42100,42100,42100,42100,0
20241105,163200,1318113800,42100,42100,42100,42100,0
20241105,163100,1318113800,42100,42100,42100,42100,0
20241105,163000,1318113800,42100,42100,42100,42100,0
20241105,162900,1318113800,42100,42100,42100,42100,0
20241105,162800,1318113800,42100,42100,42100,42100,0
20241105,162700,1318113800,42100,42100,42100,42100,0
20241105,162600,1318113800,42100,42100,42100,42100,0
20241105,162500,1318113800,42100,42100,42100,42100,0
20241105,162400,1318113800,42100,42100,42100,42100,0
20241105,162300,1318113800,42100,42100,42100,42100,0
20241105,162200,1318113800,42100,42100,42100,42100,0
20241105,162100,1318113800,42100,42100,42100,42100,0
20241105,162000,1318113800,42100,42100,42100,42100,0
20241105,161900,1318113800,42100,42100,42100,42100,0
20241105,161800,1318113800,42100,42100,42100,42100,0
20241105,161700,1318113800,42100,42100,42100,42100,0
20241105,161600,1318113800,42100,42100,42100,42100,0
20241105,161500,1318113800,42100,42100,42100,42100,0
20241105,161400,1318113800,42100,42100,42100,42100,0
20241105,161300,1318113800,42100,42100,42100,42100,0
20241105,161200,1318113800,42100,42100,42100,42100,0
20241105,161100,1318113800,42100,42100,42100,42100,0
20241105,161000,1318113800,42100,42100,42100,42100,870
20241105,160900,1318113800,42100,42100,42100,42100,0
20241105,160800,1318113800,42100,42100,42100,42100,0
20241105,160700,1318113800,42100,42100,42100,42100,0
20241105,160600,1318113800,42100,42100,42100,42100,0
20241105,160500,1318113800,42100,42100,42100,42100,0
20241105,160400,1318113800,42100,42100,42100,42100,0
20241105,160300,1318113800,42100,42100,42100,42100,0
20241105,160200,1318113800,42100,42100,42100,42100,0
20241105,160100,1318113800,42100,42100,42100,42100,0
20241105,160000,1318113800,42100,42100,42100,42100,0
20241105,155900,1318113800,42100,42100,42100,42100,0
20241105,155800,1318113800,42100,42100,42100,42100,0
20241105,155700,1318113800,42100,42100,42100,42100,0
20241105,155600,1318113800,42100,42100,42100,42100,0
20241105,155500,1318113800,42100,42100,42100,42100,0
20241105,155400,1318113800,42100,42100,42100,42100,0
20241105,155300,1318113800,42100,42100,42100,42100,0
20241105,155200,1318113800,42100,42100,42100,42100,0
20241105,155100,1318113800,42100,42100,42100,42100,0
20241105,155000,1318113800,42100,42100,42100,42100,0
20241105,154900,1318113800,42100,42100,42100,42100,0
20241105,154800,1318113800,42100,42100,42100,42100,0
20241105,154700,1318113800,42100,42100,42100,42100,0
20241105,154600,1318113800,42100,42100,42100,42100,0
20241105,154500,1318113800,42100,42100,42100,42100,0
20241105,154400,1318113800,42100,42100,42100,42100,0
20241105,154300,1318113800,42100,42100,42100,42100,0
20241105,154200,1318113800,42100,42100,42100,42100,0
20241105,154100,1318113800,42100,42100,42100,42100,0
20241105,154000,1318113800,42100,42100,42100,42100,870
20241105,153900,1318113800,42100,42100,42100,42100,0
20241105,153800,1318113800,42100,42100,42100,42100,0
20241105,153700,1318113800,42100,42100,42100,42100,0
20241105,153600,1318113800,42100,42100,42100,42100,0
20241105,153500,1318113800,42100,42100,42100,42100,0
20241105,153400,1318113800,42100,42100,42100,42100,0
20241105,153300,1318113800,42100,42100,42100,42100,0
20241105,153200,1318113800,42100,42100,42100,42100,0
20241105,153100,1318113800,42100,42100,42100,42100,0
20241105,153000,1318113800,42100,42100,42100,42100,870
20241105,152900,1281486800,42150,42150,42150,42150,0
20241105,152800,1281486800,42150,42150,42150,42150,0
20241105,152700,1281486800,42150,42150,42150,42150,0
20241105,152600,1281486800,42150,42150,42150,42150,0
20241105,152500,1281486800,42150,42150,42150,42150,0
20241105,152400,1281486800,42150,42150,42150,42150,0
20241105,152300,1281486800,42150,42150,42150,42150,0
20241105,152200,1281486800,42150,42150,42150,42150,0
20241105,152100,1281486800,42150,42150,42150,42150,0
20241105,152000,1281486800,42150,42150,42150,42150,0
20241105,151900,1281486800,42150,42100,42150,42100,42
20241105,151800,1279717050,42150,42100,42150,42100,112
20241105,151700,1274996700,42100,42150,42150,42100,95
20241105,151600,1270992550,42200,42150,42200,42150,5
20241105,151500,1270781650,42200,42050,42200,42050,62
20241105,151400,1268171150,42100,42050,42100,42050,15
20241105,151300,1267540200,42100,42000,42150,42000,7
20241105,151200,1267245600,42200,42000,42200,42000,90
20241105,151100,1263448700,42100,42100,42150,42100,45
20241105,151000,1261552100,42150,42100,42150,42000,12
20241105,150900,1261046850,42050,42050,42150,42050,24
20241105,150800,1260037250,42100,42150,42150,42050,39
20241105,150700,1258396800,42050,42100,42150,42050,13
20241105,150600,1257849450,42150,42100,42150,42050,28
20241105,150500,1256671400,42100,42100,42150,42100,9
20241105,150400,1256292400,42050,42150,42150,42050,4
20241105,150300,1256124000,42150,42050,42150,42050,17
20241105,150200,1255408600,42100,42100,42100,42100,5
20241105,150100,1255198100,42100,42150,42150,42100,5
20241105,150000,1254987500,42150,42100,42150,42050,28
20241105,145900,1253808750,42050,42050,42050,42050,3
20241105,145800,1253682600,42050,42050,42100,42050,12
20241105,145700,1253177900,42050,42050,42050,42050,1
20241105,145600,1253135850,42050,42050,42100,42050,16
20241105,145500,1252462750,42050,42100,42100,42050,10
20241105,145400,1252041900,42100,42100,42100,42100,17
20241105,145300,1251326200,42100,42100,42150,42100,16
20241105,145200,1250652300,42100,42150,42150,42100,11
20241105,145100,1250188850,42100,42100,42100,42100,11
20241105,145000,1249725750,42100,42100,42150,42100,39
20241105,144900,1248083350,42100,42100,42100,42100,1
20241105,144800,1248041250,42150,42100,42150,42100,7
20241105,144700,1247746300,42100,42150,42150,42100,13
20241105,144600,1247198850,42150,42100,42150,42100,3
20241105,144500,1247072500,42150,42150,42150,42100,27
20241105,144400,1245934550,42150,42150,42150,42150,13
20241105,144300,1245386600,42100,42100,42100,42100,11
20241105,144200,1244923500,42150,42150,42150,42100,7
20241105,144100,1244628550,42150,42150,42150,42150,1
20241105,144000,1244586400,42150,42100,42150,42100,17
20241105,143900,1243870400,42100,42100,42150,42100,17
20241105,143800,1243154450,42150,42100,42150,42100,6
20241105,143700,1242901650,42100,42100,42150,42100,12
20241105,143600,1242396300,42100,42150,42150,42100,8
20241105,143500,1242059200,42100,42100,42100,42100,12
20241105,143400,1241554000,42100,42100,42150,42100,7
20241105,143300,1241259050,42100,42100,42100,42100,1
20241105,143200,1241216950,42100,42100,42150,42100,22
20241105,143100,1240290100,42100,42150,42150,42100,34
20241105,143000,1238858450,42100,42100,42100,42100,3
20241105,142900,1238732150,42100,42100,42150,42100,24
20241105,142800,1237721050,42100,42150,42150,42100,35
20241105,142700,1236245900,42100,42200,42200,42100,15
20241105,142600,1235613250,42250,42250,42250,42200,218
20241105,142500,1226402800,42200,42200,42200,42200,15
20241105,142400,1225769800,42250,42200,42250,42200,6
20241105,142300,1225516350,42200,42250,42250,42200,15
20241105,142200,1224883100,42250,42200,42250,42200,11
20241105,142100,1224418850,42250,42200,42250,42200,17
20241105,142000,1223701150,42200,42250,42250,42200,8
20241105,141900,1223363250,42200,42200,42200,42200,10
20241105,141800,1222941250,42200,42200,42250,42200,19
20241105,141700,1222139050,42200,42200,42200,42200,3
20241105,141600,1222012450,42200,42200,42250,42200,17
20241105,141500,1221294800,42200,42200,42250,42200,16
20241105,141400,1220619350,42200,42200,42200,42200,12
20241105,141300,1220112950,42250,42200,42250,42200,5
20241105,141200,1219901750,42200,42200,42200,42200,11
20241105,141100,1219437550,42200,42200,42200,42200,307
20241105,141000,1206482150,42200,42200,42200,42150,496
20241105,140900,1185555900,42200,42200,42250,42200,11
20241105,140800,1185091650,42250,42200,42250,42200,14
20241105,140700,1184500600,42200,42200,42250,42200,19
20241105,140600,1183698400,42200,42200,42200,42200,2
20241105,140500,1183614000,42200,42200,42250,42200,17
20241105,140400,1182896300,42200,42250,42250,42200,17
20241105,140300,1182178500,42200,42200,42200,42200,4
20241105,140200,1182009700,42200,42200,42250,42200,28
20241105,140100,1180827550,42200,42200,42200,42200,10
20241105,140000,1180405550,42250,42200,42250,42200,80
20241105,135900,1177028450,42200,42250,42250,42200,15
20241105,135800,1176394750,42200,42200,42200,42200,27
20241105,135700,1175255350,42250,42250,42250,42200,30
20241105,135600,1173988350,42200,42250,42250,42200,47
20241105,135500,1172004450,42200,42200,42200,42200,9
20241105,135400,1171624650,42200,42200,42250,42200,23
20241105,135300,1170653450,42200,42200,42200,42200,10
20241105,135200,1170231450,42250,42200,42250,42200,67
20241105,135100,1167402650,42200,42200,42250,42200,24
20241105,135000,1166389450,42200,42200,42200,42200,9
20241105,134900,1166009650,42200,42200,42250,42200,15
20241105,134800,1165376000,42200,42250,42250,42200,42
20241105,134700,1163603450,42250,42250,42250,42250,9
20241105,134600,1163223200,42250,42250,42250,42250,10
20241105,134500,1162800700,42250,42300,42300,42250,6
20241105,134400,1162547150,42300,42250,42300,42250,17
20241105,134300,1161828600,42250,42200,42250,42200,11
20241105,134200,1161363900,42200,42250,42250,42200,76
20241105,134100,1158153200,42250,42250,42300,42250,17
20241105,134000,1157434650,42250,42300,42300,42250,18
20241105,133900,1156674100,42250,42250,42250,42250,2
20241105,133800,1156589600,42250,42300,42300,42250,2
20241105,133700,1156505050,42300,42300,42300,42300,2
20241105,133600,1156420450,42300,42300,42300,42300,2
20241105,133500,1156335850,42300,42300,42300,42300,2
20241105,133400,1156251250,42300,42300,42300,42300,9
20241105,133300,1155870550,42350,42300,42350,42300,7
20241105,133200,1155574200,42300,42350,42350,42300,15
20241105,133100,1154939000,42300,42300,42300,42300,38
20241105,133000,1153331600,42300,42300,42350,42300,8
20241105,132900,1152992950,42300,42300,42300,42300,15
20241105,132800,1152358450,42300,42300,42300,42300,20
20241105,132700,1151512450,42350,42400,42400,42350,8
20241105,132600,1151173550,42350,42350,42400,42350,5
20241105,132500,1150961650,42350,42400,42400,42350,3
20241105,132400,1150834550,42350,42400,42400,42350,2
20241105,132300,1150749800,42350,42350,42350,42350,1
20241105,132200,1150707450,42350,42350,42350,42350,1
20241105,132100,1150665100,42300,42300,42300,42300,3
20241105,132000,1150538200,42300,42350,42350,42300,52
20241105,131900,1148337450,42350,42300,42350,42300,17
20241105,131800,1147618050,42350,42400,42400,42350,53
20241105,131700,1145373050,42400,42400,42450,42400,8
20241105,131600,1145033550,42400,42500,42500,42400,18
20241105,131500,1144268800,42450,42500,42500,42450,48
20241105,131400,1142230750,42450,42450,42450,42450,0
20241105,131300,1142230750,42450,42450,42450,42450,7
20241105,131200,1141933600,42450,42500,42500,42450,90
20241105,131100,1138109600,42500,42550,42550,42500,2
20241105,131000,1138024550,42550,42550,42550,42550,0
20241105,130900,1138024550,42550,42550,42550,42550,3
20241105,130800,1137896900,42500,42550,42550,42500,11
20241105,130700,1137429000,42500,42500,42500,42500,7
20241105,130600,1137131500,42500,42550,42600,42500,19
20241105,130500,1136322650,42550,42550,42550,42550,15
20241105,130400,1135684400,42550,42500,42550,42500,17
20241105,130300,1134961200,42500,42550,42600,42500,118
20241105,130200,1129936000,42550,42600,42600,42550,60
20241105,130100,1127380450,42500,42500,42500,42500,4
20241105,130000,1127210450,42600,42550,42600,42500,35
20241105,125900,1125722100,42500,42500,42500,42500,50
20241105,125800,1123597100,42550,42550,42550,42550,0
20241105,125700,1123597100,42550,42550,42550,42550,2
20241105,125600,1123512000,42450,42450,42450,42450,9
20241105,125500,1123129950,42450,42550,42600,42450,460
20241105,125400,1103569000,42550,42550,42600,42550,253
20241105,125300,1092794050,42550,42550,42600,42550,231
20241105,125200,1082955500,42550,42550,42550,42550,4
20241105,125100,1082785300,42500,42500,42550,42500,191
20241105,125000,1074662500,42550,42450,42550,42400,1149
20241105,124900,1025888650,42400,42400,42450,42400,10
20241105,124800,1025464400,42450,42400,42450,42400,13
20241105,124700,1024912850,42400,42500,42500,42400,11
20241105,124600,1024445900,42500,42500,42500,42500,0
20241105,124500,1024445900,42500,42400,42500,42400,28
20241105,124400,1023258300,42400,42450,42550,42350,216
20241105,124300,1014076000,42400,42400,42400,42400,1
20241105,124200,1014033600,42450,42450,42450,42450,11
20241105,124100,1013566650,42400,42450,42500,42400,34
20241105,124000,1012122050,42400,42400,42400,42400,0
20241105,123900,1012122050,42400,42350,42400,42350,121
20241105,123800,1006996650,42350,42350,42350,42350,2
20241105,123700,1006911950,42400,42400,42400,42400,18
20241105,123600,1006148750,42450,42500,42500,42450,13
20241105,123500,1005596300,42450,42450,42450,42450,5
20241105,123400,1005384050,42450,42450,42450,42450,36
20241105,123300,1003855850,42350,42450,42450,42350,138
20241105,123200,997998400,42450,42450,42450,42450,1
20241105,123100,997955950,42400,42450,42450,42400,232
20241105,123000,988108800,42400,42400,42400,42400,153
20241105,122900,981621600,42400,42450,42450,42350,1121
20241105,122800,934048750,42400,42450,42450,42400,33
20241105,122700,932648000,42400,42400,42400,42400,4
20241105,122600,932478400,42400,42400,42450,42400,43
20241105,122500,930653200,42300,42300,42300,42300,0
20241105,122400,930653200,42300,42300,42300,42300,0
20241105,122300,930653200,42300,42300,42450,42300,231
20241105,122200,920849000,42300,42350,42350,42300,14
20241105,122100,920256200,42300,42350,42350,42300,34
20241105,122000,918816350,42300,42350,42350,42300,5
20241105,121900,918604650,42350,42350,42350,42350,10
20241105,121800,918181150,42350,42350,42350,42350,3
20241105,121700,918054100,42300,42350,42350,42300,11
20241105,121600,917588300,42300,42350,42350,42250,8
20241105,121500,917249950,42300,42300,42300,42300,50
20241105,121400,915134950,42250,42250,42300,42250,24
20241105,121300,914120800,42250,42250,42250,42250,1
20241105,121200,914078550,42250,42200,42250,42200,248
20241105,121100,903611950,42150,42150,42150,42150,0
20241105,121000,903611950,42150,42200,42200,42150,158
20241105,120900,896944750,42150,42100,42150,42100,569
20241105,120800,872988150,42100,42100,42100,42100,0
20241105,120700,872988150,42100,42050,42100,42050,3
20241105,120600,872861900,42100,42100,42100,42100,6
20241105,120500,872609300,42050,42050,42050,42050,2
20241105,120400,872525200,42050,42050,42100,42050,77
20241105,120300,869286450,42050,42050,42050,42050,0
20241105,120200,869286450,42050,42050,42050,42050,1
20241105,120100,869244400,42100,42100,42100,42100,1
20241105,120000,869202300,42100,42100,42100,42100,0
20241105,115900,869202300,42100,42050,42100,42050,6
20241105,115800,868949850,42100,42050,42100,42050,7
20241105,115700,868655250,42050,42050,42050,42050,3
20241105,115600,868529100,42100,42050,42100,42050,14
20241105,115500,867939800,42050,42050,42100,42050,40
20241105,115400,866256000,42050,42050,42050,42050,5
20241105,115300,866045750,42050,42050,42100,42050,116
20241105,115200,861167800,42100,42050,42100,42050,5
20241105,115100,860957400,42100,42050,42100,42050,5
20241105,115000,860747050,42050,42050,42100,42050,7
20241105,114900,860452550,42050,42050,42100,42050,4
20241105,114800,860284300,42100,42050,42100,42050,6
20241105,114700,860031850,42050,42100,42100,42050,6
20241105,114600,859779350,42050,42050,42050,42050,2
20241105,114500,859695250,42050,42000,42100,42000,45
20241105,114400,857802550,42000,42050,42050,42000,8
20241105,114300,857466250,42000,42000,42000,42000,13
20241105,114200,856920250,42050,42050,42050,42050,7
20241105,114100,856625900,42000,42000,42000,42000,14
20241105,114000,856037900,42000,42050,42050,42000,305
20241105,113900,843227650,42050,42050,42100,42050,6
20241105,113800,842975250,42050,42050,42050,42050,3
20241105,113700,842849100,42050,42050,42050,42050,5
20241105,113600,842638850,42050,42100,42100,42050,48
20241105,113500,840618150,42050,42100,42100,42050,50
20241105,113400,838515350,42150,42150,42150,42150,102
20241105,113300,834216050,42100,42100,42100,42100,3
20241105,113200,834089750,42100,42100,42100,42100,6
20241105,113100,833837150,42150,42050,42150,42050,41
20241105,113000,832110800,42050,42050,42050,42050,3
20241105,112900,831984650,42100,42050,42100,42050,17
20241105,112800,831269100,42100,42050,42100,42050,46
20241105,112700,829332700,42050,42100,42100,42050,52
20241105,112600,827143600,42100,42050,42100,42050,6
20241105,112500,826891150,42050,42100,42100,42050,5
20241105,112400,826680800,42050,42050,42050,42050,3
20241105,112300,826554650,42050,42050,42100,42050,7
20241105,112200,826260200,42050,42050,42050,42050,2
20241105,112100,826176100,42100,42050,42100,42050,5
20241105,112000,825965700,42050,42100,42100,42050,6
20241105,111900,825713200,42050,42050,42100,42050,9
20241105,111800,825334650,42100,42050,42100,42050,7
20241105,111700,825040100,42050,42100,42100,42050,12
20241105,111600,824535150,42050,42050,42050,42050,3
20241105,111500,824409000,42050,42050,42100,42050,67
20241105,111400,821590700,42050,42050,42050,42050,3
20241105,111300,821464550,42050,41950,42050,41950,295
20241105,111200,809063250,41950,42000,42000,41950,26
20241105,111100,807971350,42000,42000,42000,42000,13
20241105,111000,807425350,42000,41950,42000,41950,69
20241105,110900,804530700,42000,42000,42000,42000,86
20241105,110800,800918700,42000,42000,42000,42000,2
20241105,110700,800834700,42000,42050,42050,42000,21
20241105,110600,799951750,42000,42050,42050,42000,66
20241105,110500,797179150,42050,42050,42050,42050,38
20241105,110400,795581250,42100,42100,42100,42100,1
20241105,110300,795539150,42100,42100,42100,42100,0
20241105,110200,795539150,42100,42100,42100,42100,4
20241105,110100,795370750,42050,42050,42100,42050,14
20241105,110000,794781900,42050,42050,42050,42050,8
20241105,105900,794445500,42100,42100,42100,42100,2
20241105,105800,794361300,42050,42100,42100,42050,5
20241105,105700,794150900,42050,42050,42050,42050,1
20241105,105600,794108850,42050,42100,42150,42050,9
20241105,105500,793729850,42100,42100,42100,42100,2
20241105,105400,793645650,42150,42150,42150,42100,36
20241105,105300,792128650,42150,42150,42200,42150,4
20241105,105200,791960000,42150,42150,42150,42150,0
20241105,105100,791960000,42150,42100,42200,42100,43
20241105,105000,790147800,42150,42100,42150,42100,28
20241105,104900,788968850,42100,42100,42100,42100,0
20241105,104800,788968850,42100,42100,42150,42100,5
20241105,104700,788758250,42100,42100,42100,42100,5
20241105,104600,788547750,42050,42050,42050,42050,0
20241105,104500,788547750,42050,42100,42150,42050,66
20241105,104400,785769350,42100,42100,42100,42100,1
20241105,104300,785727250,42100,42100,42150,42100,37
20241105,104200,784168100,42050,42200,42200,42050,135
20241105,104100,778474600,42200,42200,42200,42200,102
20241105,104000,774170200,42200,42300,42300,42200,48
20241105,103900,772140800,42300,42300,42350,42300,7
20241105,103800,771844550,42300,42300,42300,42300,0
20241105,103700,771844550,42300,42300,42300,42250,71
20241105,103600,768841450,42300,42300,42300,42300,2
20241105,103500,768756850,42300,42250,42300,42250,15
20241105,103400,768123000,42200,42300,42300,42150,483
20241105,103300,747711450,42250,42250,42250,42250,0
20241105,103200,747711450,42250,42300,42350,42250,44
20241105,103100,745849250,42300,42250,42300,42250,70
20241105,103000,742888600,42250,42400,42400,42250,230
20241105,102900,733155750,42350,42350,42400,42350,35
20241105,102800,731671900,42350,42350,42350,42350,19
20241105,102700,730867250,42300,42300,42300,42300,0
20241105,102600,730867250,42300,42400,42500,42300,188
20241105,102500,722883600,42400,42400,42500,42400,114
20241105,102400,718046700,42450,42400,42450,42400,103
20241105,102300,713674450,42450,42500,42500,42450,146
20241105,102200,707471750,42450,42450,42450,42450,0
20241105,102100,707471750,42450,42550,42550,42450,264
20241105,102000,696247350,42550,42450,42600,42450,44
20241105,101900,694377500,42450,42450,42450,42450,34
20241105,101800,692934200,42450,42450,42600,42400,110
20241105,101700,688256050,42450,42550,42550,42450,44
20241105,101600,686386100,42500,42600,42600,42500,108
20241105,101500,681790900,42550,42450,42600,42450,73
20241105,101400,678687700,42450,42400,42500,42400,66
20241105,101300,675885400,42400,42150,42400,42100,656
20241105,101200,648109250,42100,42350,42400,42100,485
20241105,101100,627579850,42350,42400,42400,42300,272
20241105,101000,616067900,42400,42300,42400,42300,5
20241105,100900,615856300,42300,42400,42400,42300,123
20241105,100800,610642650,42350,42350,42350,42350,24
20241105,100700,609626250,42350,42400,42400,42350,111
20241105,100600,604920400,42350,42350,42350,42350,20
20241105,100500,604073400,42350,42350,42400,42350,421
20241105,100400,586239000,42350,42450,42550,42350,784
20241105,100300,552944400,42400,42450,42450,42400,67
20241105,100200,550100450,42450,42400,42500,42400,148
20241105,100100,543813200,42400,42550,42600,42400,390
20241105,100000,527234500,42500,42400,42500,42400,274
20241105,095900,515592550,42400,42450,42450,42400,120
20241105,095800,510499350,42400,42400,42400,42400,19
20241105,095700,509693750,42450,42400,42450,42350,67
20241105,095600,506853000,42400,42400,42400,42400,188
20241105,095500,498881800,42350,42300,42400,42300,422
20241105,095400,481029300,42050,42050,42400,42050,52
20241105,095300,478837150,42050,42350,42400,42050,490
20241105,095200,458144300,42350,42300,42350,42200,9
20241105,095100,457763700,42200,42250,42350,42150,354
20241105,095000,442804250,42250,42100,42250,42050,911
20241105,094900,404411100,42050,42050,42100,42050,128
20241105,094800,399025500,42000,41900,42000,41900,475
20241105,094700,379081500,41900,41900,41900,41900,55
20241105,094600,376777000,41900,41900,41900,41900,6
20241105,094500,376525600,41850,41900,42000,41850,1095
20241105,094400,330595650,41650,41650,41650,41650,0
20241105,094300,330595650,41650,41650,41650,41650,3
20241105,094200,330470700,41650,41850,41850,41650,180
20241105,094100,322957200,41900,41900,41900,41900,1
20241105,094000,322915300,41800,41950,41950,41800,70
20241105,093900,319983900,41800,41800,41800,41800,101
20241105,093800,315762100,41800,41950,41950,41800,508
20241105,093700,294476550,41950,41950,41950,41950,17
20241105,093600,293763400,42000,42000,42000,41950,10
20241105,093500,293343800,41950,41950,41950,41950,9
20241105,093400,292966250,41950,41950,41950,41950,2
20241105,093300,292882350,41950,41950,41950,41950,33
20241105,093200,291498000,41950,41900,41950,41900,91
20241105,093100,287684850,41900,41900,42000,41900,10
20241105,093000,287265550,41800,41950,41950,41800,451
20241105,092900,268367450,41950,41950,41950,41950,7
20241105,092800,268073800,41950,41950,41950,41950,11
20241105,092700,267612350,41950,41950,42000,41950,117
20241105,092600,262699650,42000,42100,42100,41950,636
20241105,092500,235930300,42050,41950,42050,41900,601
20241105,092400,210691400,41950,41950,41950,41900,7
20241105,092300,210397800,41900,41950,41950,41900,45
20241105,092200,208510200,41950,41950,41950,41950,6
20241105,092100,208258500,41950,41850,41950,41800,94
20241105,092000,204319250,41800,41800,41850,41800,14
20241105,091900,203734000,41800,41800,41850,41800,27
20241105,091800,202605350,41800,41800,41800,41800,51
20241105,091700,200473550,41800,41850,41850,41800,69
20241105,091600,197588350,41800,41850,41850,41800,45
20241105,091500,195705950,41850,41750,41900,41750,454
20241105,091400,176707150,41700,41800,41800,41700,84
20241105,091300,173202350,41800,41900,41900,41700,409
20241105,091200,156100850,41900,41900,41900,41900,0
20241105,091100,156100850,41900,41900,41900,41900,25
20241105,091000,155053350,41900,41900,41900,41900,149
20241105,090900,148810250,41900,41950,42000,41800,326
20241105,090800,135146600,41900,41900,41950,41900,319
20241105,090700,121775500,41900,41950,41950,41900,70
20241105,090600,118841750,42000,41800,42050,41800,879
20241105,090500,81991800,41800,41750,41800,41600,447
20241105,090400,63355550,41750,41750,41750,41750,3
20241105,090300,63230300,42000,42050,42050,42000,78
20241105,090200,59950600,41700,41550,41700,41550,142
20241105,090100,54029650,41500,41400,41550,41400,286
20241105,090000,42166750,41350,41650,41650,41350,1015