KissMeData/131970/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,201700,2120583650,30200,30200,30200,30200,2981
20241104,201600,2120583650,30200,30200,30200,30200,0
20241104,201500,2120583650,30200,30200,30200,30200,0
20241104,201400,2120583650,30200,30200,30200,30200,0
20241104,201300,2120583650,30200,30200,30200,30200,0
20241104,201200,2120583650,30200,30200,30200,30200,0
20241104,201100,2120583650,30200,30200,30200,30200,0
20241104,201000,2120583650,30200,30200,30200,30200,0
20241104,200900,2120583650,30200,30200,30200,30200,0
20241104,200800,2120583650,30200,30200,30200,30200,0
20241104,200700,2120583650,30200,30200,30200,30200,0
20241104,200600,2120583650,30200,30200,30200,30200,0
20241104,200500,2120583650,30200,30200,30200,30200,0
20241104,200400,2120583650,30200,30200,30200,30200,0
20241104,200300,2120583650,30200,30200,30200,30200,0
20241104,200200,2120583650,30200,30200,30200,30200,0
20241104,200100,2120583650,30200,30200,30200,30200,0
20241104,200000,2120583650,30200,30200,30200,30200,0
20241104,195900,2120583650,30200,30200,30200,30200,0
20241104,195800,2120583650,30200,30200,30200,30200,0
20241104,195700,2120583650,30200,30200,30200,30200,0
20241104,195600,2120583650,30200,30200,30200,30200,0
20241104,195500,2120583650,30200,30200,30200,30200,0
20241104,195400,2120583650,30200,30200,30200,30200,0
20241104,195300,2120583650,30200,30200,30200,30200,0
20241104,195200,2120583650,30200,30200,30200,30200,0
20241104,195100,2120583650,30200,30200,30200,30200,0
20241104,195000,2120583650,30200,30200,30200,30200,0
20241104,194900,2120583650,30200,30200,30200,30200,0
20241104,194800,2120583650,30200,30200,30200,30200,0
20241104,194700,2120583650,30200,30200,30200,30200,2981
20241104,194600,2120583650,30200,30200,30200,30200,0
20241104,194500,2120583650,30200,30200,30200,30200,0
20241104,194400,2120583650,30200,30200,30200,30200,0
20241104,194300,2120583650,30200,30200,30200,30200,0
20241104,194200,2120583650,30200,30200,30200,30200,0
20241104,194100,2120583650,30200,30200,30200,30200,0
20241104,194000,2120583650,30200,30200,30200,30200,0
20241104,193900,2120583650,30200,30200,30200,30200,0
20241104,193800,2120583650,30200,30200,30200,30200,0
20241104,193700,2120583650,30200,30200,30200,30200,0
20241104,193600,2120583650,30200,30200,30200,30200,0
20241104,193500,2120583650,30200,30200,30200,30200,0
20241104,193400,2120583650,30200,30200,30200,30200,0
20241104,193300,2120583650,30200,30200,30200,30200,0
20241104,193200,2120583650,30200,30200,30200,30200,0
20241104,193100,2120583650,30200,30200,30200,30200,0
20241104,193000,2120583650,30200,30200,30200,30200,0
20241104,192900,2120583650,30200,30200,30200,30200,0
20241104,192800,2120583650,30200,30200,30200,30200,0
20241104,192700,2120583650,30200,30200,30200,30200,0
20241104,192600,2120583650,30200,30200,30200,30200,0
20241104,192500,2120583650,30200,30200,30200,30200,0
20241104,192400,2120583650,30200,30200,30200,30200,0
20241104,192300,2120583650,30200,30200,30200,30200,0
20241104,192200,2120583650,30200,30200,30200,30200,0
20241104,192100,2120583650,30200,30200,30200,30200,0
20241104,192000,2120583650,30200,30200,30200,30200,0
20241104,191900,2120583650,30200,30200,30200,30200,0
20241104,191800,2120583650,30200,30200,30200,30200,0
20241104,191700,2120583650,30200,30200,30200,30200,2981
20241104,191600,2120583650,30200,30200,30200,30200,0
20241104,191500,2120583650,30200,30200,30200,30200,0
20241104,191400,2120583650,30200,30200,30200,30200,0
20241104,191300,2120583650,30200,30200,30200,30200,0
20241104,191200,2120583650,30200,30200,30200,30200,0
20241104,191100,2120583650,30200,30200,30200,30200,0
20241104,191000,2120583650,30200,30200,30200,30200,0
20241104,190900,2120583650,30200,30200,30200,30200,0
20241104,190800,2120583650,30200,30200,30200,30200,0
20241104,190700,2120583650,30200,30200,30200,30200,0
20241104,190600,2120583650,30200,30200,30200,30200,0
20241104,190500,2120583650,30200,30200,30200,30200,0
20241104,190400,2120583650,30200,30200,30200,30200,0
20241104,190300,2120583650,30200,30200,30200,30200,0
20241104,190200,2120583650,30200,30200,30200,30200,0
20241104,190100,2120583650,30200,30200,30200,30200,0
20241104,190000,2120583650,30200,30200,30200,30200,0
20241104,185900,2120583650,30200,30200,30200,30200,0
20241104,185800,2120583650,30200,30200,30200,30200,0
20241104,185700,2120583650,30200,30200,30200,30200,0
20241104,185600,2120583650,30200,30200,30200,30200,0
20241104,185500,2120583650,30200,30200,30200,30200,0
20241104,185400,2120583650,30200,30200,30200,30200,0
20241104,185300,2120583650,30200,30200,30200,30200,0
20241104,185200,2120583650,30200,30200,30200,30200,0
20241104,185100,2120583650,30200,30200,30200,30200,0
20241104,185000,2120583650,30200,30200,30200,30200,0
20241104,184900,2120583650,30200,30200,30200,30200,0
20241104,184800,2120583650,30200,30200,30200,30200,0
20241104,184700,2120583650,30200,30200,30200,30200,2981
20241104,184600,2120583650,30200,30200,30200,30200,0
20241104,184500,2120583650,30200,30200,30200,30200,0
20241104,184400,2120583650,30200,30200,30200,30200,0
20241104,184300,2120583650,30200,30200,30200,30200,0
20241104,184200,2120583650,30200,30200,30200,30200,0
20241104,184100,2120583650,30200,30200,30200,30200,0
20241104,184000,2120583650,30200,30200,30200,30200,0
20241104,183900,2120583650,30200,30200,30200,30200,0
20241104,183800,2120583650,30200,30200,30200,30200,0
20241104,183700,2120583650,30200,30200,30200,30200,0
20241104,183600,2120583650,30200,30200,30200,30200,0
20241104,183500,2120583650,30200,30200,30200,30200,0
20241104,183400,2120583650,30200,30200,30200,30200,0
20241104,183300,2120583650,30200,30200,30200,30200,0
20241104,183200,2120583650,30200,30200,30200,30200,0
20241104,183100,2120583650,30200,30200,30200,30200,0
20241104,183000,2120583650,30200,30200,30200,30200,0
20241104,182900,2120583650,30200,30200,30200,30200,0
20241104,182800,2120583650,30200,30200,30200,30200,0
20241104,182700,2120583650,30200,30200,30200,30200,0
20241104,182600,2120583650,30200,30200,30200,30200,0
20241104,182500,2120583650,30200,30200,30200,30200,0
20241104,182400,2120583650,30200,30200,30200,30200,0
20241104,182300,2120583650,30200,30200,30200,30200,0
20241104,182200,2120583650,30200,30200,30200,30200,0
20241104,182100,2120583650,30200,30200,30200,30200,0
20241104,182000,2120583650,30200,30200,30200,30200,0
20241104,181900,2120583650,30200,30200,30200,30200,0
20241104,181800,2120583650,30200,30200,30200,30200,0
20241104,181700,2120583650,30200,30200,30200,30200,2981
20241104,181600,2120583650,30200,30200,30200,30200,0
20241104,181500,2120583650,30200,30200,30200,30200,0
20241104,181400,2120583650,30200,30200,30200,30200,0
20241104,181300,2120583650,30200,30200,30200,30200,0
20241104,181200,2120583650,30200,30200,30200,30200,0
20241104,181100,2120583650,30200,30200,30200,30200,0
20241104,181000,2120583650,30200,30200,30200,30200,0
20241104,180900,2120583650,30200,30200,30200,30200,0
20241104,180800,2120583650,30200,30200,30200,30200,0
20241104,180700,2120583650,30200,30200,30200,30200,0
20241104,180600,2120583650,30200,30200,30200,30200,0
20241104,180500,2120583650,30200,30200,30200,30200,0
20241104,180400,2120583650,30200,30200,30200,30200,0
20241104,180300,2120583650,30200,30200,30200,30200,0
20241104,180200,2120583650,30200,30200,30200,30200,0
20241104,180100,2120583650,30200,30200,30200,30200,0
20241104,180000,2120583650,30200,30200,30200,30200,0
20241104,175900,2120583650,30200,30200,30200,30200,0
20241104,175800,2120583650,30200,30200,30200,30200,0
20241104,175700,2120583650,30200,30200,30200,30200,0
20241104,175600,2120583650,30200,30200,30200,30200,0
20241104,175500,2120583650,30200,30200,30200,30200,0
20241104,175400,2120583650,30200,30200,30200,30200,0
20241104,175300,2120583650,30200,30200,30200,30200,0
20241104,175200,2120583650,30200,30200,30200,30200,0
20241104,175100,2120583650,30200,30200,30200,30200,0
20241104,175000,2120583650,30200,30200,30200,30200,0
20241104,174900,2120583650,30200,30200,30200,30200,0
20241104,174800,2120583650,30200,30200,30200,30200,0
20241104,174700,2120583650,30200,30200,30200,30200,2981
20241104,174600,2120583650,30200,30200,30200,30200,0
20241104,174500,2120583650,30200,30200,30200,30200,0
20241104,174400,2120583650,30200,30200,30200,30200,0
20241104,174300,2120583650,30200,30200,30200,30200,0
20241104,174200,2120583650,30200,30200,30200,30200,0
20241104,174100,2120583650,30200,30200,30200,30200,0
20241104,174000,2120583650,30200,30200,30200,30200,0
20241104,173900,2120583650,30200,30200,30200,30200,0
20241104,173800,2120583650,30200,30200,30200,30200,0
20241104,173700,2120583650,30200,30200,30200,30200,0
20241104,173600,2120583650,30200,30200,30200,30200,0
20241104,173500,2120583650,30200,30200,30200,30200,0
20241104,173400,2120583650,30200,30200,30200,30200,0
20241104,173300,2120583650,30200,30200,30200,30200,0
20241104,173200,2120583650,30200,30200,30200,30200,0
20241104,173100,2120583650,30200,30200,30200,30200,0
20241104,173000,2120583650,30200,30200,30200,30200,0
20241104,172900,2120583650,30200,30200,30200,30200,0
20241104,172800,2120583650,30200,30200,30200,30200,0
20241104,172700,2120583650,30200,30200,30200,30200,0
20241104,172600,2120583650,30200,30200,30200,30200,0
20241104,172500,2120583650,30200,30200,30200,30200,0
20241104,172400,2120583650,30200,30200,30200,30200,0
20241104,172300,2120583650,30200,30200,30200,30200,0
20241104,172200,2120583650,30200,30200,30200,30200,0
20241104,172100,2120583650,30200,30200,30200,30200,0
20241104,172000,2120583650,30200,30200,30200,30200,0
20241104,171900,2120583650,30200,30200,30200,30200,0
20241104,171800,2120583650,30200,30200,30200,30200,0
20241104,171700,2120583650,30200,30200,30200,30200,2981
20241104,171600,2120583650,30200,30200,30200,30200,0
20241104,171500,2120583650,30200,30200,30200,30200,0
20241104,171400,2120583650,30200,30200,30200,30200,0
20241104,171300,2120583650,30200,30200,30200,30200,0
20241104,171200,2120583650,30200,30200,30200,30200,0
20241104,171100,2120583650,30200,30200,30200,30200,0
20241104,171000,2120583650,30200,30200,30200,30200,0
20241104,170900,2120583650,30200,30200,30200,30200,0
20241104,170800,2120583650,30200,30200,30200,30200,0
20241104,170700,2120583650,30200,30200,30200,30200,0
20241104,170600,2120583650,30200,30200,30200,30200,0
20241104,170500,2120583650,30200,30200,30200,30200,0
20241104,170400,2120583650,30200,30200,30200,30200,0
20241104,170300,2120583650,30200,30200,30200,30200,0
20241104,170200,2120583650,30200,30200,30200,30200,0
20241104,170100,2120583650,30200,30200,30200,30200,0
20241104,170000,2120583650,30200,30200,30200,30200,0
20241104,165900,2120583650,30200,30200,30200,30200,0
20241104,165800,2120583650,30200,30200,30200,30200,0
20241104,165700,2120583650,30200,30200,30200,30200,0
20241104,165600,2120583650,30200,30200,30200,30200,0
20241104,165500,2120583650,30200,30200,30200,30200,0
20241104,165400,2120583650,30200,30200,30200,30200,0
20241104,165300,2120583650,30200,30200,30200,30200,0
20241104,165200,2120583650,30200,30200,30200,30200,0
20241104,165100,2120583650,30200,30200,30200,30200,0
20241104,165000,2120583650,30200,30200,30200,30200,0
20241104,164900,2120583650,30200,30200,30200,30200,0
20241104,164800,2120583650,30200,30200,30200,30200,0
20241104,164700,2120583650,30200,30200,30200,30200,2981
20241104,164600,2120583650,30200,30200,30200,30200,0
20241104,164500,2120583650,30200,30200,30200,30200,0
20241104,164400,2120583650,30200,30200,30200,30200,0
20241104,164300,2120583650,30200,30200,30200,30200,0
20241104,164200,2120583650,30200,30200,30200,30200,0
20241104,164100,2120583650,30200,30200,30200,30200,0
20241104,164000,2120583650,30200,30200,30200,30200,0
20241104,163900,2120583650,30200,30200,30200,30200,0
20241104,163800,2120583650,30200,30200,30200,30200,0
20241104,163700,2120583650,30200,30200,30200,30200,0
20241104,163600,2120583650,30200,30200,30200,30200,0
20241104,163500,2120583650,30200,30200,30200,30200,0
20241104,163400,2120583650,30200,30200,30200,30200,0
20241104,163300,2120583650,30200,30200,30200,30200,0
20241104,163200,2120583650,30200,30200,30200,30200,0
20241104,163100,2120583650,30200,30200,30200,30200,0
20241104,163000,2120583650,30200,30200,30200,30200,0
20241104,162900,2120583650,30200,30200,30200,30200,0
20241104,162800,2120583650,30200,30200,30200,30200,0
20241104,162700,2120583650,30200,30200,30200,30200,0
20241104,162600,2120583650,30200,30200,30200,30200,0
20241104,162500,2120583650,30200,30200,30200,30200,0
20241104,162400,2120583650,30200,30200,30200,30200,0
20241104,162300,2120583650,30200,30200,30200,30200,0
20241104,162200,2120583650,30200,30200,30200,30200,0
20241104,162100,2120583650,30200,30200,30200,30200,0
20241104,162000,2120583650,30200,30200,30200,30200,0
20241104,161900,2120583650,30200,30200,30200,30200,0
20241104,161800,2120583650,30200,30200,30200,30200,0
20241104,161700,2120583650,30200,30200,30200,30200,2981
20241104,161600,2120583650,30200,30200,30200,30200,0
20241104,161500,2120583650,30200,30200,30200,30200,0
20241104,161400,2120583650,30200,30200,30200,30200,0
20241104,161300,2120583650,30200,30200,30200,30200,0
20241104,161200,2120583650,30200,30200,30200,30200,0
20241104,161100,2120583650,30200,30200,30200,30200,0
20241104,161000,2120583650,30200,30200,30200,30200,0
20241104,160900,2120583650,30200,30200,30200,30200,0
20241104,160800,2120583650,30200,30200,30200,30200,0
20241104,160700,2120583650,30200,30200,30200,30200,0
20241104,160600,2120583650,30200,30200,30200,30200,0
20241104,160500,2120583650,30200,30200,30200,30200,0
20241104,160400,2120583650,30200,30200,30200,30200,0
20241104,160300,2120583650,30200,30200,30200,30200,0
20241104,160200,2120583650,30200,30200,30200,30200,0
20241104,160100,2120583650,30200,30200,30200,30200,0
20241104,160000,2120583650,30200,30200,30200,30200,0
20241104,155900,2120583650,30200,30200,30200,30200,0
20241104,155800,2120583650,30200,30200,30200,30200,0
20241104,155700,2120583650,30200,30200,30200,30200,0
20241104,155600,2120583650,30200,30200,30200,30200,0
20241104,155500,2120583650,30200,30200,30200,30200,0
20241104,155400,2120583650,30200,30200,30200,30200,0
20241104,155300,2120583650,30200,30200,30200,30200,0
20241104,155200,2120583650,30200,30200,30200,30200,0
20241104,155100,2120583650,30200,30200,30200,30200,0
20241104,155000,2120583650,30200,30200,30200,30200,0
20241104,154900,2120583650,30200,30200,30200,30200,0
20241104,154800,2120583650,30200,30200,30200,30200,0
20241104,154700,2120583650,30200,30200,30200,30200,2981
20241104,154600,2120583650,30200,30200,30200,30200,0
20241104,154500,2120583650,30200,30200,30200,30200,0
20241104,154400,2120583650,30200,30200,30200,30200,0
20241104,154300,2120583650,30200,30200,30200,30200,0
20241104,154200,2120583650,30200,30200,30200,30200,0
20241104,154100,2120583650,30200,30200,30200,30200,0
20241104,154000,2120583650,30200,30200,30200,30200,0
20241104,153900,2120583650,30200,30200,30200,30200,0
20241104,153800,2120583650,30200,30200,30200,30200,0
20241104,153700,2120583650,30200,30200,30200,30200,0
20241104,153600,2120583650,30200,30200,30200,30200,0
20241104,153500,2120583650,30200,30200,30200,30200,0
20241104,153400,2120583650,30200,30200,30200,30200,0
20241104,153300,2120583650,30200,30200,30200,30200,0
20241104,153200,2120583650,30200,30200,30200,30200,0
20241104,153100,2120583650,30200,30200,30200,30200,0
20241104,153000,2120583650,30200,30200,30200,30200,2981
20241104,152900,2030557450,30100,30100,30100,30100,0
20241104,152800,2030557450,30100,30100,30100,30100,0
20241104,152700,2030557450,30100,30100,30100,30100,0
20241104,152600,2030557450,30100,30100,30100,30100,0
20241104,152500,2030557450,30100,30100,30100,30100,0
20241104,152400,2030557450,30100,30100,30100,30100,0
20241104,152300,2030557450,30100,30100,30100,30100,0
20241104,152200,2030557450,30100,30100,30100,30100,0
20241104,152100,2030557450,30100,30100,30100,30100,0
20241104,152000,2030557450,30100,30100,30100,30100,0
20241104,151900,2030557450,30100,30100,30200,30100,372
20241104,151800,2019360150,30150,30150,30200,30150,80
20241104,151700,2016948100,30150,30150,30200,30100,351
20241104,151600,2006365450,30150,30250,30250,30100,333
20241104,151500,1996327300,30250,30200,30250,30100,167
20241104,151400,1991293750,30200,30100,30250,30100,610
20241104,151300,1972884400,30150,30150,30150,30100,90
20241104,151200,1970171550,30150,30200,30200,30100,385
20241104,151100,1958571000,30200,30200,30250,30150,596
20241104,151000,1940571650,30200,30200,30200,30150,72
20241104,150900,1938397700,30250,30250,30250,30200,33
20241104,150800,1937399650,30250,30200,30250,30200,345
20241104,150700,1926972550,30200,30200,30200,30150,35
20241104,150600,1925916100,30200,30200,30200,30150,114
20241104,150500,1922473400,30200,30200,30200,30150,63
20241104,150400,1920572350,30200,30100,30200,30100,414
20241104,150300,1908090250,30100,30150,30200,30100,204
20241104,150200,1901939600,30150,30150,30200,30150,6
20241104,150100,1901758600,30150,30150,30200,30150,12
20241104,150000,1901396700,30150,30200,30200,30150,244
20241104,145900,1894028200,30200,30150,30200,30150,495
20241104,145800,1879102250,30200,30150,30250,30050,1006
20241104,145700,1848759300,30150,30150,30200,30150,47
20241104,145600,1847340800,30150,30200,30250,30150,71
20241104,145500,1845199550,30150,30200,30250,30150,137
20241104,145400,1841060950,30250,30200,30250,30150,53
20241104,145300,1839460300,30250,30200,30250,30200,38
20241104,145200,1838311400,30150,30200,30200,30100,257
20241104,145100,1830556250,30150,30200,30200,30150,207
20241104,145000,1824313250,30200,30200,30250,30200,167
20241104,144900,1819269750,30200,30200,30250,30150,219
20241104,144800,1812655850,30250,30250,30250,30200,101
20241104,144700,1809603250,30250,30200,30250,30200,148
20241104,144600,1805127950,30200,30250,30300,30200,71
20241104,144500,1802978500,30250,30250,30300,30200,101
20241104,144400,1799923200,30250,30250,30250,30200,219
20241104,144300,1793298950,30200,30200,30250,30200,48
20241104,144200,1791847650,30250,30300,30300,30200,17
20241104,144100,1791333400,30250,30250,30250,30200,168
20241104,144000,1786251600,30200,30200,30200,30150,36
20241104,143900,1785164450,30200,30250,30300,30200,232
20241104,143800,1778146700,30250,30200,30300,30200,86
20241104,143700,1775546100,30200,30300,30300,30200,264
20241104,143600,1767566400,30300,30300,30300,30250,251
20241104,143500,1759964400,30250,30300,30350,30250,53
20241104,143400,1758358350,30350,30300,30350,30300,47
20241104,143300,1756932500,30300,30250,30350,30250,224
20241104,143200,1750145150,30250,30300,30300,30250,21
20241104,143100,1749509100,30300,30300,30300,30250,208
20241104,143000,1743207100,30300,30250,30300,30250,41
20241104,142900,1741964900,30250,30300,30300,30250,11
20241104,142800,1741631850,30300,30300,30300,30250,224
20241104,142700,1734846700,30300,30250,30300,30250,103
20241104,142600,1731729100,30300,30300,30300,30250,23
20241104,142500,1731032450,30250,30300,30350,30250,315
20241104,142400,1721481350,30350,30350,30350,30300,47
20241104,142300,1720054950,30350,30300,30350,30300,258
20241104,142200,1712236700,30300,30250,30300,30250,58
20241104,142100,1710479600,30250,30250,30300,30250,87
20241104,142000,1707845550,30300,30300,30300,30250,191
20241104,141900,1702058300,30300,30300,30350,30300,226
20241104,141800,1695209850,30350,30350,30350,30300,106
20241104,141700,1691993000,30350,30350,30350,30300,145
20241104,141600,1687592500,30300,30350,30350,30300,213
20241104,141500,1681138100,30300,30350,30350,30300,111
20241104,141400,1677772050,30350,30350,30350,30300,179
20241104,141300,1672339700,30350,30350,30350,30300,26
20241104,141200,1671550750,30350,30300,30350,30300,301
20241104,141100,1662419600,30300,30350,30350,30300,78
20241104,141000,1660054100,30300,30350,30350,30300,19
20241104,140900,1659477600,30350,30350,30350,30300,223
20241104,140800,1652709750,30350,30300,30350,30300,52
20241104,140700,1651131650,30300,30400,30400,30300,155
20241104,140600,1646427000,30400,30300,30400,30300,197
20241104,140500,1640447850,30350,30350,30350,30300,47
20241104,140400,1639021450,30350,30400,30400,30300,287
20241104,140300,1630303250,30400,30350,30400,30350,48
20241104,140200,1628844150,30350,30400,30400,30350,70
20241104,140100,1626717400,30350,30350,30400,30350,150
20241104,140000,1622158200,30350,30350,30400,30300,243
20241104,135900,1614782650,30400,30400,30400,30350,52
20241104,135800,1613201900,30400,30400,30400,30300,188
20241104,135700,1607495250,30400,30400,30400,30300,133
20241104,135600,1603457200,30350,30400,30400,30350,286
20241104,135500,1594763000,30350,30400,30400,30350,55
20241104,135400,1593093350,30350,30350,30400,30350,158
20241104,135300,1588296950,30400,30350,30400,30300,268
20241104,135200,1580154550,30350,30400,30400,30350,32
20241104,135100,1579183250,30400,30350,30400,30300,96
20241104,135000,1576267900,30300,30400,30400,30300,194
20241104,134900,1570379400,30400,30350,30400,30350,18
20241104,134800,1569832350,30400,30350,30400,30350,249
20241104,134700,1562272750,30400,30300,30400,30300,440
20241104,134600,1548917000,30300,30300,30350,30300,25
20241104,134500,1548158650,30350,30350,30350,30300,181
20241104,134400,1542665600,30350,30300,30350,30300,61
20241104,134300,1540815500,30300,30350,30350,30250,263
20241104,134200,1532844400,30350,30350,30350,30300,131
20241104,134100,1528868600,30300,30350,30350,30300,110
20241104,134000,1525530400,30350,30300,30350,30300,61
20241104,133900,1523679200,30350,30300,30350,30250,307
20241104,133800,1514371150,30300,30300,30350,30200,156
20241104,133700,1509644100,30300,30250,30300,30250,155
20241104,133600,1504947700,30250,30300,30300,30250,16
20241104,133500,1504463250,30300,30250,30300,30250,39
20241104,133400,1503281650,30250,30250,30300,30250,191
20241104,133300,1497494650,30300,30250,30300,30250,193
20241104,133200,1491650750,30300,30250,30300,30250,10
20241104,133100,1491348050,30250,30300,30350,30250,300
20241104,133000,1482250400,30300,30300,30300,30250,62
20241104,132900,1480371850,30300,30300,30300,30250,140
20241104,132800,1476130050,30300,30300,30300,30250,391
20241104,132700,1464298950,30300,30350,30350,30300,26
20241104,132600,1463510750,30300,30250,30350,30250,144
20241104,132500,1459146250,30250,30300,30300,30250,46
20241104,132400,1457752750,30300,30300,30300,30250,155
20241104,132300,1453056350,30300,30300,30350,30300,297
20241104,132200,1444049700,30300,30300,30350,30300,582
20241104,132100,1426413650,30300,30350,30350,30300,93
20241104,132000,1423594950,30300,30300,30350,30300,770
20241104,131900,1400260350,30300,30250,30300,30250,139
20241104,131800,1396050400,30300,30300,30300,30300,172
20241104,131700,1390838800,30250,30250,30300,30250,475
20241104,131600,1376467950,30300,30350,30350,30250,56
20241104,131500,1374771050,30300,30350,30400,30300,207
20241104,131400,1368488800,30350,30300,30350,30300,38
20241104,131300,1367335600,30300,30350,30350,30300,39
20241104,131200,1366152100,30350,30300,30400,30300,190
20241104,131100,1360385400,30350,30350,30350,30300,49
20241104,131000,1358898400,30400,30350,30400,30300,871
20241104,130900,1332461250,30350,30350,30350,30300,65
20241104,130800,1330488550,30300,30350,30350,30300,56
20241104,130700,1328789550,30350,30300,30350,30300,210
20241104,130600,1322416250,30350,30350,30350,30300,66
20241104,130500,1320413200,30350,30300,30350,30300,13
20241104,130400,1320018900,30300,30300,30350,30250,969
20241104,130300,1290637250,30350,30350,30400,30300,150
20241104,130200,1286081850,30350,30350,30350,30300,187
20241104,130100,1280408250,30350,30300,30350,30300,205
20241104,130000,1274195400,30300,30350,30350,30300,33
20241104,125900,1273194050,30350,30300,30350,30300,185
20241104,125800,1267579450,30350,30300,30350,30300,335
20241104,125700,1257426750,30300,30300,30300,30250,53
20241104,125600,1255821050,30250,30250,30300,30250,141
20241104,125500,1251549450,30300,30300,30300,30250,27
20241104,125400,1250731650,30250,30300,30300,30250,14
20241104,125300,1250307500,30300,30250,30300,30200,255
20241104,125200,1242593500,30200,30250,30250,30200,27
20241104,125100,1241776850,30200,30250,30250,30200,113
20241104,125000,1238359100,30250,30250,30250,30250,0
20241104,124900,1238359100,30250,30250,30300,30250,161
20241104,124800,1233487700,30300,30250,30300,30250,185
20241104,124700,1227882700,30250,30250,30300,30250,8
20241104,124600,1227640450,30250,30300,30300,30250,154
20241104,124500,1222981800,30250,30250,30300,30250,101
20241104,124400,1219921800,30250,30250,30300,30250,197
20241104,124300,1213962000,30250,30250,30300,30250,31
20241104,124200,1213023200,30250,30250,30250,30200,224
20241104,124100,1206247350,30200,30200,30200,30200,105
20241104,124000,1203076350,30200,30200,30250,30150,30
20241104,123900,1202169950,30200,30200,30200,30200,95
20241104,123800,1199300950,30200,30200,30200,30200,115
20241104,123700,1195827950,30200,30200,30200,30200,7
20241104,123600,1195616550,30200,30250,30250,30200,30
20241104,123500,1194709150,30250,30250,30300,30200,625
20241104,123400,1175802500,30200,30200,30200,30200,13
20241104,123300,1175409900,30300,30250,30300,30200,16
20241104,123200,1174925500,30200,30250,30250,30200,731
20241104,123100,1152816450,30300,30250,30300,30200,151
20241104,123000,1148250350,30250,30300,30300,30250,20
20241104,122900,1147644500,30300,30250,30300,30250,173
20241104,122800,1142402650,30300,30250,30300,30250,26
20241104,122700,1141615000,30250,30300,30300,30250,133
20241104,122600,1137585150,30350,30300,30350,30300,89
20241104,122500,1134888000,30350,30350,30350,30300,11
20241104,122400,1134554300,30300,30300,30350,30300,222
20241104,122300,1127820200,30300,30300,30300,30300,114
20241104,122200,1124366000,30350,30350,30350,30350,13
20241104,122100,1123971450,30300,30350,30350,30300,105
20241104,122000,1120784800,30300,30350,30350,30300,19
20241104,121900,1120208350,30350,30350,30350,30300,15
20241104,121800,1119753150,30250,30300,30350,30250,74
20241104,121700,1117511250,30300,30250,30300,30250,18
20241104,121600,1116966050,30250,30200,30250,30200,102
20241104,121500,1113885550,30200,30300,30300,30200,4
20241104,121400,1113764650,30300,30250,30300,30250,59
20241104,121300,1111979550,30250,30250,30300,30250,173
20241104,121200,1106740800,30250,30300,30300,30250,53
20241104,121100,1105134950,30300,30300,30300,30300,102
20241104,121000,1102044350,30300,30300,30350,30300,427
20241104,120900,1089100350,30350,30300,30350,30300,12
20241104,120800,1088736200,30350,30350,30350,30350,172
20241104,120700,1083516000,30350,30300,30350,30300,80
20241104,120600,1081090800,30300,30300,30300,30300,5
20241104,120500,1080939300,30350,30350,30350,30350,153
20241104,120400,1076295750,30300,30300,30300,30300,1
20241104,120300,1076265450,30350,30300,30350,30300,24
20241104,120200,1075537300,30350,30350,30350,30350,132
20241104,120100,1071531100,30250,30300,30300,30250,71
20241104,120000,1069380350,30300,30300,30300,30300,54
20241104,115900,1067744150,30300,30350,30350,30300,179
20241104,115800,1062311850,30300,30300,30350,30300,33
20241104,115700,1061310550,30300,30250,30350,30250,224
20241104,115600,1054522400,30250,30300,30300,30250,31
20241104,115500,1053583500,30300,30250,30300,30250,18
20241104,115400,1053038200,30250,30300,30300,30250,145
20241104,115300,1048644750,30250,30250,30250,30250,171
20241104,115200,1043472000,30250,30300,30300,30250,22
20241104,115100,1042805550,30300,30250,30300,30250,91
20241104,115000,1040048500,30250,30250,30250,30250,4
20241104,114900,1039927500,30250,30200,30300,30200,44
20241104,114800,1038596000,30250,30300,30300,30050,921
20241104,114700,1010795750,30300,30300,30300,30300,1
20241104,114600,1010765450,30300,30300,30350,30300,146
20241104,114500,1006334650,30300,30350,30350,30300,43
20241104,114400,1005031700,30300,30300,30300,30300,1
20241104,114300,1005001400,30350,30350,30350,30300,311
20241104,114200,995568950,30350,30400,30400,30350,63
20241104,114100,993654000,30400,30350,30400,30300,70
20241104,114000,991527050,30350,30350,30350,30350,278
20241104,113900,983089750,30350,30350,30400,30350,17
20241104,113800,982573300,30350,30350,30400,30350,169
20241104,113700,977435850,30400,30250,30400,30250,33
20241104,113600,976433800,30150,30350,30350,30150,38
20241104,113500,975285000,30350,30200,30350,30200,267
20241104,113400,967187700,30200,30200,30200,30200,1
20241104,113300,967157500,30350,30250,30350,30250,64
20241104,113200,965220850,30300,30300,30300,30300,143
20241104,113100,960887950,30300,30350,30350,30300,134
20241104,113000,956827300,30350,30350,30400,30350,93
20241104,112900,954004700,30300,30300,30300,30300,94
20241104,112800,951156500,30300,30350,30350,30300,59
20241104,112700,949366100,30350,30350,30400,30300,159
20241104,112600,944540600,30350,30300,30350,30300,178
20241104,112500,939138350,30300,30400,30400,30300,90
20241104,112400,936405800,30400,30350,30400,30350,171
20241104,112300,931208800,30350,30350,30350,30350,132
20241104,112200,927202600,30350,30300,30400,30300,365
20241104,112100,916124450,30300,30300,30350,30300,239
20241104,112000,908880950,30300,30300,30350,30250,377
20241104,111900,897457450,30250,30250,30300,30250,142
20241104,111800,893155250,30300,30250,30350,30250,1023
20241104,111700,862150600,30250,30250,30300,30250,628
20241104,111600,843131800,30300,30250,30300,30250,284
20241104,111500,834527400,30250,30250,30250,30250,63
20241104,111400,832621650,30250,30200,30300,30200,1418
20241104,111300,789718950,30200,30200,30250,30150,776
20241104,111200,766278400,30150,30050,30150,30050,1871
20241104,111100,709905850,30050,30050,30100,30050,200
20241104,111000,703888550,30050,30050,30100,30050,106
20241104,110900,700698150,30050,30050,30050,30050,32
20241104,110800,699736550,30100,30100,30100,29950,301
20241104,110700,690682500,30050,30050,30050,30050,46
20241104,110600,689300200,30100,30050,30100,30050,235
20241104,110500,682237450,30000,30000,30000,30000,64
20241104,110400,680317450,30000,29950,30000,29950,4
20241104,110300,680197500,30000,30000,30000,30000,176
20241104,110200,674917500,30000,30000,30000,30000,1
20241104,110100,674887500,30000,29950,30000,29950,99
20241104,110000,671919250,30000,29950,30000,29950,99
20241104,105900,668949300,30000,29900,30000,29900,63
20241104,105800,667059400,29850,29950,30050,29850,284
20241104,105700,658572750,30050,30000,30050,30000,67
20241104,105600,656562500,30000,29950,30000,29850,852
20241104,105500,631060750,30000,30000,30000,30000,233
20241104,105400,624070750,30000,30050,30050,30000,67
20241104,105300,622060700,30050,30000,30050,30000,2
20241104,105200,622000650,30050,30050,30100,30050,409
20241104,105100,609702500,30050,30050,30050,30050,1
20241104,105000,609672450,30050,30100,30100,30050,132
20241104,104900,605699350,30050,30000,30050,30000,469
20241104,104800,591607750,29950,29950,30000,29950,4
20241104,104700,591487900,30000,30000,30000,29950,77
20241104,104600,589178000,30000,30000,30050,30000,7
20241104,104500,588967750,30000,30000,30000,30000,171
20241104,104400,583837750,30000,29950,30000,29950,32
20241104,104300,582879250,29950,30000,30000,29950,26
20241104,104200,582099400,30000,30050,30050,30000,61
20241104,104100,580269350,30050,29950,30050,29950,30
20241104,104000,579367950,29950,29950,29950,29950,139
20241104,103900,575204900,29950,30000,30000,29950,30
20241104,103800,574306150,30050,30050,30050,30050,50
20241104,103700,572803650,30000,30000,30000,30000,0
20241104,103600,572803650,30000,30000,30000,30000,235
20241104,103500,565753650,30050,30050,30050,30050,30
20241104,103400,564852150,30050,30050,30050,30050,0
20241104,103300,564852150,30050,30050,30050,30050,2
20241104,103200,564792050,30050,30050,30050,30050,9
20241104,103100,564521600,30050,30050,30100,30050,318
20241104,103000,554963300,30050,30000,30050,30000,379
20241104,102900,543588300,30000,30000,30000,30000,53
20241104,102800,541998300,29950,29950,29950,29900,191
20241104,102700,536282650,29950,30000,30000,29950,241
20241104,102600,529052700,30000,30000,30000,30000,13
20241104,102500,528662700,30000,30050,30050,30000,10
20241104,102400,528362500,30050,30050,30100,30050,306
20241104,102300,519166950,30050,30050,30050,30050,1
20241104,102200,519136900,30100,30100,30100,29950,697
20241104,102100,498157700,30100,30100,30100,30100,306
20241104,102000,488947100,30100,30100,30100,30100,45
20241104,101900,487592600,30100,30050,30100,30050,267
20241104,101800,479564550,30050,30050,30050,30050,53
20241104,101700,477971900,30050,30100,30100,30050,58
20241104,101600,476226150,30150,30150,30150,30150,4
20241104,101500,476105550,30100,30100,30100,30100,135
20241104,101400,472042050,30100,30100,30100,30100,253
20241104,101300,464426750,30100,30000,30100,30000,332
20241104,101200,454466550,30000,30000,30000,30000,21
20241104,101100,453836550,30050,30050,30050,30050,3
20241104,101000,453746400,30050,30000,30100,30000,577
20241104,100900,436407350,30100,30100,30100,30100,0
20241104,100800,436407350,30100,30100,30150,30100,243
20241104,100700,429091750,30100,30100,30150,29950,203
20241104,100600,422980300,30150,30100,30150,30100,63
20241104,100500,421083950,30100,30100,30100,30050,560
20241104,100400,404231050,30050,29950,30100,29950,292
20241104,100300,395451550,29950,30050,30050,29950,120
20241104,100200,391848250,30100,30150,30150,29950,71
20241104,100100,389716000,30150,30100,30150,30100,69
20241104,100000,387639050,30100,30150,30150,29950,185
20241104,095900,382067150,30200,30150,30200,30150,253
20241104,095800,374429950,30150,30150,30200,30100,275
20241104,095700,366133250,30200,30050,30200,29950,279
20241104,095600,357724800,30050,30150,30200,29950,273
20241104,095500,349489900,29900,30000,30100,29900,420
20241104,095400,336860200,30000,29950,30000,29950,163
20241104,095300,331973200,29900,30050,30050,29900,536
20241104,095200,315901700,30050,29950,30050,29950,1272
20241104,095100,277760650,29950,29950,29950,29900,188
20241104,095000,272131400,29900,29850,29900,29850,445
20241104,094900,258832750,29750,29800,29800,29750,81
20241104,094800,256420450,29800,29850,29950,29800,1120
20241104,094700,222962650,29800,29700,29850,29700,775
20241104,094600,199916300,29700,29700,29700,29450,908
20241104,094500,173021300,29700,29550,29700,29550,1799
20241104,094400,119773100,29450,29400,29450,29400,170
20241104,094300,114767900,29350,29300,29350,29250,145
20241104,094200,110522850,29250,29250,29300,29250,22
20241104,094100,109879250,29300,29300,29300,29300,1
20241104,094000,109849950,29300,29450,29450,29300,239
20241104,093900,102846350,29350,29350,29350,29350,134
20241104,093800,98913450,29350,29500,29500,29350,116
20241104,093700,95503200,29450,29500,29500,29450,492
20241104,093600,81010200,29550,29550,29550,29550,2
20241104,093500,80951100,29550,29550,29550,29550,2
20241104,093400,80892000,29500,29550,29550,29500,15
20241104,093300,80449250,29550,29550,29550,29550,0
20241104,093200,80449250,29550,29500,29550,29450,66
20241104,093100,78502350,29500,29500,29500,29500,101
20241104,093000,75522850,29500,29450,29500,29400,63
20241104,092900,73666350,29500,29400,29500,29400,26
20241104,092800,72899850,29400,29400,29400,29400,11
20241104,092700,72576450,29400,29400,29500,29400,279
20241104,092600,64370750,29400,29450,29450,29400,4
20241104,092500,64253000,29450,29450,29500,29450,24
20241104,092400,63546050,29500,29500,29500,29500,32
20241104,092300,62602050,29550,29550,29550,29550,0
20241104,092200,62602050,29550,29550,29550,29550,220
20241104,092100,56101050,29500,29450,29500,29450,91
20241104,092000,53416750,29450,29450,29450,29450,1
20241104,091900,53387300,29500,29500,29500,29500,56
20241104,091800,51735300,29550,29500,29550,29500,56
20241104,091700,50083150,29400,29400,29400,29400,1
20241104,091600,50053750,29450,29450,29450,29450,76
20241104,091500,47815550,29350,29350,29400,29350,10
20241104,091400,47521750,29400,29400,29400,29400,635
20241104,091300,28852750,29400,29400,29400,29400,0
20241104,091200,28852750,29400,29400,29400,29400,2
20241104,091100,28793950,29400,29400,29450,29400,80
20241104,091000,26440700,29300,29400,29400,29300,32
20241104,090900,25500000,29450,29450,29450,29450,50
20241104,090800,24027500,29500,29350,29500,29350,333
20241104,090700,14209550,29350,29250,29350,29250,31
20241104,090600,13300400,29200,29200,29200,29200,1
20241104,090500,13271200,29200,29200,29200,29200,21
20241104,090400,12658000,29200,29300,29300,29200,105
20241104,090300,9591750,29400,29400,29400,29400,1
20241104,090200,9562350,29400,29300,29400,29300,5
20241104,090100,9415450,29500,29300,29500,29300,53
20241104,090000,7861950,29300,29500,29500,29300,267