KissMeData/487570/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,214400,215900100,39500,39500,39500,39500,207
20241106,214300,215900100,39500,39500,39500,39500,0
20241106,214200,215900100,39500,39500,39500,39500,0
20241106,214100,215900100,39500,39500,39500,39500,0
20241106,214000,215900100,39500,39500,39500,39500,0
20241106,213900,215900100,39500,39500,39500,39500,0
20241106,213800,215900100,39500,39500,39500,39500,0
20241106,213700,215900100,39500,39500,39500,39500,0
20241106,213600,215900100,39500,39500,39500,39500,0
20241106,213500,215900100,39500,39500,39500,39500,0
20241106,213400,215900100,39500,39500,39500,39500,0
20241106,213300,215900100,39500,39500,39500,39500,0
20241106,213200,215900100,39500,39500,39500,39500,0
20241106,213100,215900100,39500,39500,39500,39500,0
20241106,213000,215900100,39500,39500,39500,39500,0
20241106,212900,215900100,39500,39500,39500,39500,0
20241106,212800,215900100,39500,39500,39500,39500,0
20241106,212700,215900100,39500,39500,39500,39500,0
20241106,212600,215900100,39500,39500,39500,39500,0
20241106,212500,215900100,39500,39500,39500,39500,0
20241106,212400,215900100,39500,39500,39500,39500,0
20241106,212300,215900100,39500,39500,39500,39500,0
20241106,212200,215900100,39500,39500,39500,39500,0
20241106,212100,215900100,39500,39500,39500,39500,0
20241106,212000,215900100,39500,39500,39500,39500,0
20241106,211900,215900100,39500,39500,39500,39500,0
20241106,211800,215900100,39500,39500,39500,39500,0
20241106,211700,215900100,39500,39500,39500,39500,0
20241106,211600,215900100,39500,39500,39500,39500,0
20241106,211500,215900100,39500,39500,39500,39500,0
20241106,211400,215900100,39500,39500,39500,39500,207
20241106,211300,215900100,39500,39500,39500,39500,0
20241106,211200,215900100,39500,39500,39500,39500,0
20241106,211100,215900100,39500,39500,39500,39500,0
20241106,211000,215900100,39500,39500,39500,39500,0
20241106,210900,215900100,39500,39500,39500,39500,0
20241106,210800,215900100,39500,39500,39500,39500,0
20241106,210700,215900100,39500,39500,39500,39500,0
20241106,210600,215900100,39500,39500,39500,39500,0
20241106,210500,215900100,39500,39500,39500,39500,0
20241106,210400,215900100,39500,39500,39500,39500,0
20241106,210300,215900100,39500,39500,39500,39500,0
20241106,210200,215900100,39500,39500,39500,39500,0
20241106,210100,215900100,39500,39500,39500,39500,0
20241106,210000,215900100,39500,39500,39500,39500,0
20241106,205900,215900100,39500,39500,39500,39500,0
20241106,205800,215900100,39500,39500,39500,39500,0
20241106,205700,215900100,39500,39500,39500,39500,0
20241106,205600,215900100,39500,39500,39500,39500,0
20241106,205500,215900100,39500,39500,39500,39500,0
20241106,205400,215900100,39500,39500,39500,39500,0
20241106,205300,215900100,39500,39500,39500,39500,0
20241106,205200,215900100,39500,39500,39500,39500,0
20241106,205100,215900100,39500,39500,39500,39500,0
20241106,205000,215900100,39500,39500,39500,39500,0
20241106,204900,215900100,39500,39500,39500,39500,0
20241106,204800,215900100,39500,39500,39500,39500,0
20241106,204700,215900100,39500,39500,39500,39500,0
20241106,204600,215900100,39500,39500,39500,39500,0
20241106,204500,215900100,39500,39500,39500,39500,0
20241106,204400,215900100,39500,39500,39500,39500,207
20241106,204300,215900100,39500,39500,39500,39500,0
20241106,204200,215900100,39500,39500,39500,39500,0
20241106,204100,215900100,39500,39500,39500,39500,0
20241106,204000,215900100,39500,39500,39500,39500,0
20241106,203900,215900100,39500,39500,39500,39500,0
20241106,203800,215900100,39500,39500,39500,39500,0
20241106,203700,215900100,39500,39500,39500,39500,0
20241106,203600,215900100,39500,39500,39500,39500,0
20241106,203500,215900100,39500,39500,39500,39500,0
20241106,203400,215900100,39500,39500,39500,39500,0
20241106,203300,215900100,39500,39500,39500,39500,0
20241106,203200,215900100,39500,39500,39500,39500,0
20241106,203100,215900100,39500,39500,39500,39500,0
20241106,203000,215900100,39500,39500,39500,39500,0
20241106,202900,215900100,39500,39500,39500,39500,0
20241106,202800,215900100,39500,39500,39500,39500,0
20241106,202700,215900100,39500,39500,39500,39500,0
20241106,202600,215900100,39500,39500,39500,39500,0
20241106,202500,215900100,39500,39500,39500,39500,0
20241106,202400,215900100,39500,39500,39500,39500,0
20241106,202300,215900100,39500,39500,39500,39500,0
20241106,202200,215900100,39500,39500,39500,39500,0
20241106,202100,215900100,39500,39500,39500,39500,0
20241106,202000,215900100,39500,39500,39500,39500,0
20241106,201900,215900100,39500,39500,39500,39500,0
20241106,201800,215900100,39500,39500,39500,39500,0
20241106,201700,215900100,39500,39500,39500,39500,0
20241106,201600,215900100,39500,39500,39500,39500,0
20241106,201500,215900100,39500,39500,39500,39500,0
20241106,201400,215900100,39500,39500,39500,39500,207
20241106,201300,215900100,39500,39500,39500,39500,0
20241106,201200,215900100,39500,39500,39500,39500,0
20241106,201100,215900100,39500,39500,39500,39500,0
20241106,201000,215900100,39500,39500,39500,39500,0
20241106,200900,215900100,39500,39500,39500,39500,0
20241106,200800,215900100,39500,39500,39500,39500,0
20241106,200700,215900100,39500,39500,39500,39500,0
20241106,200600,215900100,39500,39500,39500,39500,0
20241106,200500,215900100,39500,39500,39500,39500,0
20241106,200400,215900100,39500,39500,39500,39500,0
20241106,200300,215900100,39500,39500,39500,39500,0
20241106,200200,215900100,39500,39500,39500,39500,0
20241106,200100,215900100,39500,39500,39500,39500,0
20241106,200000,215900100,39500,39500,39500,39500,0
20241106,195900,215900100,39500,39500,39500,39500,0
20241106,195800,215900100,39500,39500,39500,39500,0
20241106,195700,215900100,39500,39500,39500,39500,0
20241106,195600,215900100,39500,39500,39500,39500,0
20241106,195500,215900100,39500,39500,39500,39500,0
20241106,195400,215900100,39500,39500,39500,39500,0
20241106,195300,215900100,39500,39500,39500,39500,0
20241106,195200,215900100,39500,39500,39500,39500,0
20241106,195100,215900100,39500,39500,39500,39500,0
20241106,195000,215900100,39500,39500,39500,39500,0
20241106,194900,215900100,39500,39500,39500,39500,0
20241106,194800,215900100,39500,39500,39500,39500,0
20241106,194700,215900100,39500,39500,39500,39500,0
20241106,194600,215900100,39500,39500,39500,39500,0
20241106,194500,215900100,39500,39500,39500,39500,0
20241106,194400,215900100,39500,39500,39500,39500,207
20241106,194300,215900100,39500,39500,39500,39500,0
20241106,194200,215900100,39500,39500,39500,39500,0
20241106,194100,215900100,39500,39500,39500,39500,0
20241106,194000,215900100,39500,39500,39500,39500,0
20241106,193900,215900100,39500,39500,39500,39500,0
20241106,193800,215900100,39500,39500,39500,39500,0
20241106,193700,215900100,39500,39500,39500,39500,0
20241106,193600,215900100,39500,39500,39500,39500,0
20241106,193500,215900100,39500,39500,39500,39500,0
20241106,193400,215900100,39500,39500,39500,39500,0
20241106,193300,215900100,39500,39500,39500,39500,0
20241106,193200,215900100,39500,39500,39500,39500,0
20241106,193100,215900100,39500,39500,39500,39500,0
20241106,193000,215900100,39500,39500,39500,39500,0
20241106,192900,215900100,39500,39500,39500,39500,0
20241106,192800,215900100,39500,39500,39500,39500,0
20241106,192700,215900100,39500,39500,39500,39500,0
20241106,192600,215900100,39500,39500,39500,39500,0
20241106,192500,215900100,39500,39500,39500,39500,0
20241106,192400,215900100,39500,39500,39500,39500,0
20241106,192300,215900100,39500,39500,39500,39500,0
20241106,192200,215900100,39500,39500,39500,39500,0
20241106,192100,215900100,39500,39500,39500,39500,0
20241106,192000,215900100,39500,39500,39500,39500,0
20241106,191900,215900100,39500,39500,39500,39500,0
20241106,191800,215900100,39500,39500,39500,39500,0
20241106,191700,215900100,39500,39500,39500,39500,0
20241106,191600,215900100,39500,39500,39500,39500,0
20241106,191500,215900100,39500,39500,39500,39500,0
20241106,191400,215900100,39500,39500,39500,39500,207
20241106,191300,215900100,39500,39500,39500,39500,0
20241106,191200,215900100,39500,39500,39500,39500,0
20241106,191100,215900100,39500,39500,39500,39500,0
20241106,191000,215900100,39500,39500,39500,39500,0
20241106,190900,215900100,39500,39500,39500,39500,0
20241106,190800,215900100,39500,39500,39500,39500,0
20241106,190700,215900100,39500,39500,39500,39500,0
20241106,190600,215900100,39500,39500,39500,39500,0
20241106,190500,215900100,39500,39500,39500,39500,0
20241106,190400,215900100,39500,39500,39500,39500,0
20241106,190300,215900100,39500,39500,39500,39500,0
20241106,190200,215900100,39500,39500,39500,39500,0
20241106,190100,215900100,39500,39500,39500,39500,0
20241106,190000,215900100,39500,39500,39500,39500,0
20241106,185900,215900100,39500,39500,39500,39500,0
20241106,185800,215900100,39500,39500,39500,39500,0
20241106,185700,215900100,39500,39500,39500,39500,0
20241106,185600,215900100,39500,39500,39500,39500,0
20241106,185500,215900100,39500,39500,39500,39500,0
20241106,185400,215900100,39500,39500,39500,39500,0
20241106,185300,215900100,39500,39500,39500,39500,0
20241106,185200,215900100,39500,39500,39500,39500,0
20241106,185100,215900100,39500,39500,39500,39500,0
20241106,185000,215900100,39500,39500,39500,39500,0
20241106,184900,215900100,39500,39500,39500,39500,0
20241106,184800,215900100,39500,39500,39500,39500,0
20241106,184700,215900100,39500,39500,39500,39500,0
20241106,184600,215900100,39500,39500,39500,39500,0
20241106,184500,215900100,39500,39500,39500,39500,0
20241106,184400,215900100,39500,39500,39500,39500,207
20241106,184300,215900100,39500,39500,39500,39500,0
20241106,184200,215900100,39500,39500,39500,39500,0
20241106,184100,215900100,39500,39500,39500,39500,0
20241106,184000,215900100,39500,39500,39500,39500,0
20241106,183900,215900100,39500,39500,39500,39500,0
20241106,183800,215900100,39500,39500,39500,39500,0
20241106,183700,215900100,39500,39500,39500,39500,0
20241106,183600,215900100,39500,39500,39500,39500,0
20241106,183500,215900100,39500,39500,39500,39500,0
20241106,183400,215900100,39500,39500,39500,39500,0
20241106,183300,215900100,39500,39500,39500,39500,0
20241106,183200,215900100,39500,39500,39500,39500,0
20241106,183100,215900100,39500,39500,39500,39500,0
20241106,183000,215900100,39500,39500,39500,39500,0
20241106,182900,215900100,39500,39500,39500,39500,0
20241106,182800,215900100,39500,39500,39500,39500,0
20241106,182700,215900100,39500,39500,39500,39500,0
20241106,182600,215900100,39500,39500,39500,39500,0
20241106,182500,215900100,39500,39500,39500,39500,0
20241106,182400,215900100,39500,39500,39500,39500,0
20241106,182300,215900100,39500,39500,39500,39500,0
20241106,182200,215900100,39500,39500,39500,39500,0
20241106,182100,215900100,39500,39500,39500,39500,0
20241106,182000,215900100,39500,39500,39500,39500,0
20241106,181900,215900100,39500,39500,39500,39500,0
20241106,181800,215900100,39500,39500,39500,39500,0
20241106,181700,215900100,39500,39500,39500,39500,0
20241106,181600,215900100,39500,39500,39500,39500,0
20241106,181500,215900100,39500,39500,39500,39500,0
20241106,181400,215900100,39500,39500,39500,39500,207
20241106,181300,215900100,39500,39500,39500,39500,0
20241106,181200,215900100,39500,39500,39500,39500,0
20241106,181100,215900100,39500,39500,39500,39500,0
20241106,181000,215900100,39500,39500,39500,39500,0
20241106,180900,215900100,39500,39500,39500,39500,0
20241106,180800,215900100,39500,39500,39500,39500,0
20241106,180700,215900100,39500,39500,39500,39500,0
20241106,180600,215900100,39500,39500,39500,39500,0
20241106,180500,215900100,39500,39500,39500,39500,0
20241106,180400,215900100,39500,39500,39500,39500,0
20241106,180300,215900100,39500,39500,39500,39500,0
20241106,180200,215900100,39500,39500,39500,39500,0
20241106,180100,215900100,39500,39500,39500,39500,0
20241106,180000,215900100,39500,39500,39500,39500,0
20241106,175900,215900100,39500,39500,39500,39500,0
20241106,175800,215900100,39500,39500,39500,39500,0
20241106,175700,215900100,39500,39500,39500,39500,0
20241106,175600,215900100,39500,39500,39500,39500,0
20241106,175500,215900100,39500,39500,39500,39500,0
20241106,175400,215900100,39500,39500,39500,39500,0
20241106,175300,215900100,39500,39500,39500,39500,0
20241106,175200,215900100,39500,39500,39500,39500,0
20241106,175100,215900100,39500,39500,39500,39500,0
20241106,175000,215900100,39500,39500,39500,39500,0
20241106,174900,215900100,39500,39500,39500,39500,0
20241106,174800,215900100,39500,39500,39500,39500,0
20241106,174700,215900100,39500,39500,39500,39500,0
20241106,174600,215900100,39500,39500,39500,39500,0
20241106,174500,215900100,39500,39500,39500,39500,0
20241106,174400,215900100,39500,39500,39500,39500,207
20241106,174300,215900100,39500,39500,39500,39500,0
20241106,174200,215900100,39500,39500,39500,39500,0
20241106,174100,215900100,39500,39500,39500,39500,0
20241106,174000,215900100,39500,39500,39500,39500,0
20241106,173900,215900100,39500,39500,39500,39500,0
20241106,173800,215900100,39500,39500,39500,39500,0
20241106,173700,215900100,39500,39500,39500,39500,0
20241106,173600,215900100,39500,39500,39500,39500,0
20241106,173500,215900100,39500,39500,39500,39500,0
20241106,173400,215900100,39500,39500,39500,39500,0
20241106,173300,215900100,39500,39500,39500,39500,0
20241106,173200,215900100,39500,39500,39500,39500,0
20241106,173100,215900100,39500,39500,39500,39500,0
20241106,173000,215900100,39500,39500,39500,39500,0
20241106,172900,215900100,39500,39500,39500,39500,0
20241106,172800,215900100,39500,39500,39500,39500,0
20241106,172700,215900100,39500,39500,39500,39500,0
20241106,172600,215900100,39500,39500,39500,39500,0
20241106,172500,215900100,39500,39500,39500,39500,0
20241106,172400,215900100,39500,39500,39500,39500,0
20241106,172300,215900100,39500,39500,39500,39500,0
20241106,172200,215900100,39500,39500,39500,39500,0
20241106,172100,215900100,39500,39500,39500,39500,0
20241106,172000,215900100,39500,39500,39500,39500,0
20241106,171900,215900100,39500,39500,39500,39500,0
20241106,171800,215900100,39500,39500,39500,39500,0
20241106,171700,215900100,39500,39500,39500,39500,0
20241106,171600,215900100,39500,39500,39500,39500,0
20241106,171500,215900100,39500,39500,39500,39500,0
20241106,171400,215900100,39500,39500,39500,39500,207
20241106,171300,215900100,39500,39500,39500,39500,0
20241106,171200,215900100,39500,39500,39500,39500,0
20241106,171100,215900100,39500,39500,39500,39500,0
20241106,171000,215900100,39500,39500,39500,39500,0
20241106,170900,215900100,39500,39500,39500,39500,0
20241106,170800,215900100,39500,39500,39500,39500,0
20241106,170700,215900100,39500,39500,39500,39500,0
20241106,170600,215900100,39500,39500,39500,39500,0
20241106,170500,215900100,39500,39500,39500,39500,0
20241106,170400,215900100,39500,39500,39500,39500,0
20241106,170300,215900100,39500,39500,39500,39500,0
20241106,170200,215900100,39500,39500,39500,39500,0
20241106,170100,215900100,39500,39500,39500,39500,0
20241106,170000,215900100,39500,39500,39500,39500,0
20241106,165900,215900100,39500,39500,39500,39500,0
20241106,165800,215900100,39500,39500,39500,39500,0
20241106,165700,215900100,39500,39500,39500,39500,0
20241106,165600,215900100,39500,39500,39500,39500,0
20241106,165500,215900100,39500,39500,39500,39500,0
20241106,165400,215900100,39500,39500,39500,39500,0
20241106,165300,215900100,39500,39500,39500,39500,0
20241106,165200,215900100,39500,39500,39500,39500,0
20241106,165100,215900100,39500,39500,39500,39500,0
20241106,165000,215900100,39500,39500,39500,39500,0
20241106,164900,215900100,39500,39500,39500,39500,0
20241106,164800,215900100,39500,39500,39500,39500,0
20241106,164700,215900100,39500,39500,39500,39500,0
20241106,164600,215900100,39500,39500,39500,39500,0
20241106,164500,215900100,39500,39500,39500,39500,0
20241106,164400,215900100,39500,39500,39500,39500,207
20241106,164300,215900100,39500,39500,39500,39500,0
20241106,164200,215900100,39500,39500,39500,39500,0
20241106,164100,215900100,39500,39500,39500,39500,0
20241106,164000,215900100,39500,39500,39500,39500,0
20241106,163900,215900100,39500,39500,39500,39500,0
20241106,163800,215900100,39500,39500,39500,39500,0
20241106,163700,215900100,39500,39500,39500,39500,0
20241106,163600,215900100,39500,39500,39500,39500,0
20241106,163500,215900100,39500,39500,39500,39500,0
20241106,163400,215900100,39500,39500,39500,39500,0
20241106,163300,215900100,39500,39500,39500,39500,0
20241106,163200,215900100,39500,39500,39500,39500,0
20241106,163100,215900100,39500,39500,39500,39500,0
20241106,163000,215900100,39500,39500,39500,39500,0
20241106,162900,215900100,39500,39500,39500,39500,0
20241106,162800,215900100,39500,39500,39500,39500,0
20241106,162700,215900100,39500,39500,39500,39500,0
20241106,162600,215900100,39500,39500,39500,39500,0
20241106,162500,215900100,39500,39500,39500,39500,0
20241106,162400,215900100,39500,39500,39500,39500,0
20241106,162300,215900100,39500,39500,39500,39500,0
20241106,162200,215900100,39500,39500,39500,39500,0
20241106,162100,215900100,39500,39500,39500,39500,0
20241106,162000,215900100,39500,39500,39500,39500,0
20241106,161900,215900100,39500,39500,39500,39500,0
20241106,161800,215900100,39500,39500,39500,39500,0
20241106,161700,215900100,39500,39500,39500,39500,0
20241106,161600,215900100,39500,39500,39500,39500,0
20241106,161500,215900100,39500,39500,39500,39500,0
20241106,161400,215900100,39500,39500,39500,39500,207
20241106,161300,215900100,39500,39500,39500,39500,0
20241106,161200,215900100,39500,39500,39500,39500,0
20241106,161100,215900100,39500,39500,39500,39500,0
20241106,161000,215900100,39500,39500,39500,39500,0
20241106,160900,215900100,39500,39500,39500,39500,0
20241106,160800,215900100,39500,39500,39500,39500,0
20241106,160700,215900100,39500,39500,39500,39500,0
20241106,160600,215900100,39500,39500,39500,39500,0
20241106,160500,215900100,39500,39500,39500,39500,0
20241106,160400,215900100,39500,39500,39500,39500,0
20241106,160300,215900100,39500,39500,39500,39500,0
20241106,160200,215900100,39500,39500,39500,39500,0
20241106,160100,215900100,39500,39500,39500,39500,0
20241106,160000,215900100,39500,39500,39500,39500,0
20241106,155900,215900100,39500,39500,39500,39500,0
20241106,155800,215900100,39500,39500,39500,39500,0
20241106,155700,215900100,39500,39500,39500,39500,0
20241106,155600,215900100,39500,39500,39500,39500,0
20241106,155500,215900100,39500,39500,39500,39500,0
20241106,155400,215900100,39500,39500,39500,39500,0
20241106,155300,215900100,39500,39500,39500,39500,0
20241106,155200,215900100,39500,39500,39500,39500,0
20241106,155100,215900100,39500,39500,39500,39500,0
20241106,155000,215900100,39500,39500,39500,39500,0
20241106,154900,215900100,39500,39500,39500,39500,0
20241106,154800,215900100,39500,39500,39500,39500,0
20241106,154700,215900100,39500,39500,39500,39500,0
20241106,154600,215900100,39500,39500,39500,39500,0
20241106,154500,215900100,39500,39500,39500,39500,0
20241106,154400,215900100,39500,39500,39500,39500,207
20241106,154300,215900100,39500,39500,39500,39500,0
20241106,154200,215900100,39500,39500,39500,39500,0
20241106,154100,215900100,39500,39500,39500,39500,0
20241106,154000,215900100,39500,39500,39500,39500,0
20241106,153900,215900100,39500,39500,39500,39500,0
20241106,153800,215900100,39500,39500,39500,39500,0
20241106,153700,215900100,39500,39500,39500,39500,0
20241106,153600,215900100,39500,39500,39500,39500,0
20241106,153500,215900100,39500,39500,39500,39500,0
20241106,153400,215900100,39500,39500,39500,39500,0
20241106,153300,215900100,39500,39500,39500,39500,0
20241106,153200,215900100,39500,39500,39500,39500,0
20241106,153100,215900100,39500,39500,39500,39500,0
20241106,153000,215900100,39500,39500,39500,39500,207
20241106,152900,207723600,39500,39500,39500,39500,0
20241106,152800,207723600,39500,39500,39500,39500,0
20241106,152700,207723600,39500,39500,39500,39500,0
20241106,152600,207723600,39500,39500,39500,39500,0
20241106,152500,207723600,39500,39500,39500,39500,0
20241106,152400,207723600,39500,39500,39500,39500,0
20241106,152300,207723600,39500,39500,39500,39500,0
20241106,152200,207723600,39500,39500,39500,39500,0
20241106,152100,207723600,39500,39500,39500,39500,0
20241106,152000,207723600,39500,39500,39500,39500,0
20241106,151900,207723600,39500,39500,39500,39400,54
20241106,151800,205591600,39450,39450,39450,39450,0
20241106,151700,205591600,39450,39450,39450,39450,0
20241106,151600,205591600,39450,39400,39450,39400,58
20241106,151500,203303550,39350,39400,39400,39350,23
20241106,151400,202398350,39500,39500,39500,39500,0
20241106,151300,202398350,39500,39500,39500,39500,0
20241106,151200,202398350,39500,39500,39500,39500,0
20241106,151100,202398350,39500,39350,39500,39350,2
20241106,151000,202319500,39350,39350,39350,39350,0
20241106,150900,202319500,39350,39450,39450,39350,259
20241106,150800,192106400,39450,39450,39450,39450,1
20241106,150700,192066950,39450,39450,39450,39450,21
20241106,150600,191238500,39500,39500,39500,39500,0
20241106,150500,191238500,39500,39500,39500,39500,0
20241106,150400,191238500,39500,39500,39500,39500,0
20241106,150300,191238500,39500,39500,39500,39500,0
20241106,150200,191238500,39500,39500,39500,39500,1
20241106,150100,191199000,39500,39500,39500,39500,0
20241106,150000,191199000,39500,39500,39500,39500,1
20241106,145900,191159500,39450,39500,39500,39450,5
20241106,145800,190962200,39450,39450,39450,39450,0
20241106,145700,190962200,39450,39450,39450,39450,0
20241106,145600,190962200,39450,39450,39450,39450,0
20241106,145500,190962200,39450,39450,39450,39450,0
20241106,145400,190962200,39450,39450,39450,39450,0
20241106,145300,190962200,39450,39450,39450,39450,0
20241106,145200,190962200,39450,39450,39450,39450,0
20241106,145100,190962200,39450,39450,39450,39450,0
20241106,145000,190962200,39450,39450,39450,39450,0
20241106,144900,190962200,39450,39450,39450,39450,0
20241106,144800,190962200,39450,39450,39450,39450,0
20241106,144700,190962200,39450,39450,39450,39450,0
20241106,144600,190962200,39450,39450,39450,39450,1
20241106,144500,190922750,39450,39450,39450,39450,5
20241106,144400,190725500,39500,39450,39500,39450,14
20241106,144300,190173000,39500,39500,39500,39500,2
20241106,144200,190094000,39550,39550,39550,39550,6
20241106,144100,189856700,39550,39550,39550,39550,1
20241106,144000,189817150,39550,39550,39550,39550,0
20241106,143900,189817150,39550,39550,39550,39550,0
20241106,143800,189817150,39550,39550,39550,39550,0
20241106,143700,189817150,39550,39550,39550,39550,1
20241106,143600,189777600,39500,39500,39500,39500,1
20241106,143500,189738100,39500,39500,39500,39500,3
20241106,143400,189619600,39500,39500,39500,39500,4
20241106,143300,189461600,39500,39500,39500,39500,0
20241106,143200,189461600,39500,39500,39500,39500,0
20241106,143100,189461600,39500,39500,39500,39500,0
20241106,143000,189461600,39500,39500,39500,39500,0
20241106,142900,189461600,39500,39500,39500,39500,0
20241106,142800,189461600,39500,39500,39500,39500,0
20241106,142700,189461600,39500,39500,39500,39500,0
20241106,142600,189461600,39500,39500,39500,39500,0
20241106,142500,189461600,39500,39500,39500,39500,0
20241106,142400,189461600,39500,39500,39500,39500,0
20241106,142300,189461600,39500,39500,39500,39500,0
20241106,142200,189461600,39500,39500,39500,39500,0
20241106,142100,189461600,39500,39500,39500,39500,5
20241106,142000,189264100,39500,39500,39500,39500,1
20241106,141900,189224600,39500,39500,39500,39500,0
20241106,141800,189224600,39500,39500,39500,39500,0
20241106,141700,189224600,39500,39500,39500,39500,0
20241106,141600,189224600,39500,39500,39500,39500,0
20241106,141500,189224600,39500,39500,39500,39500,1
20241106,141400,189185100,39500,39500,39500,39500,1
20241106,141300,189145600,39600,39600,39600,39600,0
20241106,141200,189145600,39600,39600,39600,39600,0
20241106,141100,189145600,39600,39600,39600,39600,1
20241106,141000,189106000,39500,39500,39500,39500,3
20241106,140900,188987500,39500,39500,39500,39500,0
20241106,140800,188987500,39500,39500,39500,39500,0
20241106,140700,188987500,39500,39500,39500,39500,0
20241106,140600,188987500,39500,39500,39500,39500,1
20241106,140500,188948000,39600,39600,39600,39600,1
20241106,140400,188908400,39600,39600,39600,39600,0
20241106,140300,188908400,39600,39600,39600,39600,0
20241106,140200,188908400,39600,39600,39600,39600,1
20241106,140100,188868800,39550,39550,39550,39550,0
20241106,140000,188868800,39550,39550,39550,39550,0
20241106,135900,188868800,39550,39550,39550,39550,0
20241106,135800,188868800,39550,39550,39550,39550,1
20241106,135700,188829250,39600,39600,39600,39600,0
20241106,135600,188829250,39600,39600,39600,39600,4
20241106,135500,188670850,39550,39550,39550,39550,17
20241106,135400,187998500,39550,39550,39550,39550,0
20241106,135300,187998500,39550,39550,39550,39550,1
20241106,135200,187958950,39550,39550,39550,39550,0
20241106,135100,187958950,39550,39500,39550,39500,22
20241106,135000,187089900,39500,39550,39550,39500,73
20241106,134900,184206350,39550,39550,39550,39550,58
20241106,134800,181912450,39500,39500,39500,39500,30
20241106,134700,180727450,39500,39500,39500,39500,0
20241106,134600,180727450,39500,39500,39500,39500,0
20241106,134500,180727450,39500,39500,39500,39500,0
20241106,134400,180727450,39500,39500,39500,39500,0
20241106,134300,180727450,39500,39500,39500,39500,0
20241106,134200,180727450,39500,39500,39500,39500,2
20241106,134100,180648450,39400,39400,39400,39400,86
20241106,134000,177260050,39450,39450,39450,39450,23
20241106,133900,176352700,39500,39500,39500,39500,0
20241106,133800,176352700,39500,39500,39500,39500,4
20241106,133700,176194700,39500,39500,39500,39500,1
20241106,133600,176155200,39500,39500,39500,39500,6
20241106,133500,175918200,39450,39450,39450,39450,10
20241106,133400,175523700,39450,39400,39450,39400,43
20241106,133300,173828150,39350,39350,39350,39350,0
20241106,133200,173828150,39350,39350,39350,39350,54
20241106,133100,171703250,39300,39300,39300,39300,1
20241106,133000,171663950,39300,39300,39300,39300,8
20241106,132900,171349550,39300,39300,39300,39300,1
20241106,132800,171310250,39300,39300,39300,39300,5
20241106,132700,171113750,39300,39300,39300,39300,1
20241106,132600,171074450,39300,39350,39350,39300,48
20241106,132500,169186550,39450,39400,39450,39400,19
20241106,132400,168437900,39400,39400,39400,39400,0
20241106,132300,168437900,39400,39400,39400,39400,42
20241106,132200,166783100,39500,39500,39500,39500,9
20241106,132100,166427600,39600,39600,39600,39600,0
20241106,132000,166427600,39600,39600,39600,39600,0
20241106,131900,166427600,39600,39600,39600,39600,0
20241106,131800,166427600,39600,39600,39600,39600,0
20241106,131700,166427600,39600,39600,39600,39600,0
20241106,131600,166427600,39600,39600,39600,39600,0
20241106,131500,166427600,39600,39600,39600,39600,0
20241106,131400,166427600,39600,39600,39600,39600,0
20241106,131300,166427600,39600,39600,39600,39600,5
20241106,131200,166229600,39400,39450,39450,39400,3
20241106,131100,166111350,39450,39450,39450,39450,0
20241106,131000,166111350,39450,39450,39450,39450,0
20241106,130900,166111350,39450,39450,39450,39450,0
20241106,130800,166111350,39450,39450,39450,39450,6
20241106,130700,165874650,39600,39600,39600,39600,1
20241106,130600,165835050,39600,39600,39600,39600,0
20241106,130500,165835050,39600,39600,39600,39600,0
20241106,130400,165835050,39600,39600,39600,39600,11
20241106,130300,165399450,39400,39400,39400,39400,0
20241106,130200,165399450,39400,39450,39450,39400,77
20241106,130100,162363050,39600,39600,39600,39600,1
20241106,130000,162323450,39600,39600,39600,39600,0
20241106,125900,162323450,39600,39600,39600,39600,1
20241106,125800,162283850,39500,39500,39500,39500,3
20241106,125700,162165350,39500,39500,39500,39500,0
20241106,125600,162165350,39500,39500,39500,39500,0
20241106,125500,162165350,39500,39500,39500,39500,7
20241106,125400,161888850,39600,39600,39600,39600,0
20241106,125300,161888850,39600,39600,39600,39600,0
20241106,125200,161888850,39600,39600,39600,39600,0
20241106,125100,161888850,39600,39600,39600,39600,0
20241106,125000,161888850,39600,39600,39600,39600,0
20241106,124900,161888850,39600,39600,39600,39600,0
20241106,124800,161888850,39600,39600,39600,39600,1
20241106,124700,161849250,39400,39400,39400,39400,77
20241106,124600,158815450,39650,39650,39650,39650,1
20241106,124500,158775800,39400,39400,39400,39400,7
20241106,124400,158500000,39400,39500,39500,39400,211
20241106,124300,150179200,39500,39550,39550,39500,330
20241106,124200,137142700,39600,39600,39600,39600,85
20241106,124100,133776700,39800,39800,39800,39800,0
20241106,124000,133776700,39800,39800,39800,39800,0
20241106,123900,133776700,39800,39800,39800,39800,0
20241106,123800,133776700,39800,39800,39800,39800,0
20241106,123700,133776700,39800,39800,39800,39800,1
20241106,123600,133736900,39600,39600,39600,39600,0
20241106,123500,133736900,39600,39700,39850,39600,180
20241106,123400,126606700,39850,39850,39850,39850,0
20241106,123300,126606700,39850,39850,39850,39850,0
20241106,123200,126606700,39850,39900,39900,39750,103
20241106,123100,122512200,39750,39750,39750,39750,40
20241106,123000,120922200,39950,39950,39950,39950,0
20241106,122900,120922200,39950,39950,39950,39950,0
20241106,122800,120922200,39950,39950,39950,39950,0
20241106,122700,120922200,39950,39950,39950,39950,0
20241106,122600,120922200,39950,39950,39950,39950,0
20241106,122500,120922200,39950,39950,39950,39950,0
20241106,122400,120922200,39950,39950,39950,39950,0
20241106,122300,120922200,39950,39950,39950,39950,0
20241106,122200,120922200,39950,39950,39950,39950,0
20241106,122100,120922200,39950,39950,39950,39950,0
20241106,122000,120922200,39950,39950,39950,39950,0
20241106,121900,120922200,39950,39950,39950,39950,0
20241106,121800,120922200,39950,39950,39950,39950,1
20241106,121700,120882250,39750,39750,39750,39750,2
20241106,121600,120802750,39950,39950,39950,39950,0
20241106,121500,120802750,39950,39950,39950,39950,0
20241106,121400,120802750,39950,39950,39950,39950,0
20241106,121300,120802750,39950,39950,39950,39950,0
20241106,121200,120802750,39950,39950,39950,39950,0
20241106,121100,120802750,39950,39950,39950,39950,1
20241106,121000,120762800,40050,40050,40050,40050,0
20241106,120900,120762800,40050,40050,40050,40050,0
20241106,120800,120762800,40050,40050,40050,40050,0
20241106,120700,120762800,40050,40050,40050,40050,0
20241106,120600,120762800,40050,40050,40050,40050,0
20241106,120500,120762800,40050,40050,40050,40050,0
20241106,120400,120762800,40050,40050,40050,40050,0
20241106,120300,120762800,40050,40050,40050,40050,0
20241106,120200,120762800,40050,40050,40050,40050,0
20241106,120100,120762800,40050,40050,40050,40050,0
20241106,120000,120762800,40050,40050,40050,40050,0
20241106,115900,120762800,40050,40050,40050,40050,0
20241106,115800,120762800,40050,40050,40050,40050,0
20241106,115700,120762800,40050,40050,40050,40050,0
20241106,115600,120762800,40050,40050,40050,40050,0
20241106,115500,120762800,40050,40050,40050,40050,1
20241106,115400,120722750,39900,40000,40050,39550,806
20241106,115300,88702400,40050,40050,40050,40050,0
20241106,115200,88702400,40050,40050,40050,40050,23
20241106,115100,87781250,40100,40100,40100,40100,0
20241106,115000,87781250,40100,40100,40100,40100,0
20241106,114900,87781250,40100,40100,40100,40100,0
20241106,114800,87781250,40100,40100,40100,40100,0
20241106,114700,87781250,40100,40100,40100,40100,14
20241106,114600,87219850,40150,40150,40150,40150,36
20241106,114500,85774450,40150,40150,40150,40150,0
20241106,114400,85774450,40150,40150,40150,40150,0
20241106,114300,85774450,40150,40150,40150,40150,0
20241106,114200,85774450,40150,40150,40150,40150,0
20241106,114100,85774450,40150,40150,40150,40150,7
20241106,114000,85493400,40350,40350,40350,40350,1
20241106,113900,85453050,40150,40150,40150,40150,5
20241106,113800,85252300,40150,40150,40150,40150,4
20241106,113700,85091700,40300,40300,40300,40300,0
20241106,113600,85091700,40300,40300,40300,40300,0
20241106,113500,85091700,40300,40300,40300,40300,1
20241106,113400,85051400,40350,40350,40350,40350,0
20241106,113300,85051400,40350,40350,40350,40350,0
20241106,113200,85051400,40350,40350,40350,40350,0
20241106,113100,85051400,40350,40350,40350,40350,0
20241106,113000,85051400,40350,40350,40350,40350,0
20241106,112900,85051400,40350,40350,40350,40350,0
20241106,112800,85051400,40350,40350,40350,40350,0
20241106,112700,85051400,40350,40350,40350,40350,1
20241106,112600,85011050,40250,40250,40250,40250,0
20241106,112500,85011050,40250,40250,40250,40250,21
20241106,112400,84165800,40400,40400,40400,40400,0
20241106,112300,84165800,40400,40400,40400,40400,0
20241106,112200,84165800,40400,40400,40400,40400,0
20241106,112100,84165800,40400,40400,40400,40400,0
20241106,112000,84165800,40400,40400,40400,40400,0
20241106,111900,84165800,40400,40400,40400,40400,0
20241106,111800,84165800,40400,40400,40400,40400,0
20241106,111700,84165800,40400,40400,40400,40400,0
20241106,111600,84165800,40400,40400,40400,40400,0
20241106,111500,84165800,40400,40400,40400,40400,0
20241106,111400,84165800,40400,40400,40400,40400,0
20241106,111300,84165800,40400,40400,40400,40400,0
20241106,111200,84165800,40400,40400,40400,40400,2
20241106,111100,84085000,40400,40400,40400,40400,0
20241106,111000,84085000,40400,40250,40400,40250,11
20241106,110900,83642100,40400,40400,40400,40400,0
20241106,110800,83642100,40400,40400,40400,40400,0
20241106,110700,83642100,40400,40400,40400,40400,0
20241106,110600,83642100,40400,40400,40400,40400,0
20241106,110500,83642100,40400,40400,40400,40400,0
20241106,110400,83642100,40400,40400,40400,40400,0
20241106,110300,83642100,40400,40400,40400,40400,0
20241106,110200,83642100,40400,40400,40400,40400,0
20241106,110100,83642100,40400,40400,40400,40400,0
20241106,110000,83642100,40400,40250,40400,40250,2
20241106,105900,83561450,40400,40400,40400,40400,0
20241106,105800,83561450,40400,40400,40400,40400,31
20241106,105700,82309050,40400,40400,40400,40400,0
20241106,105600,82309050,40400,40350,40400,40350,108
20241106,105500,77948350,40300,40300,40300,40250,31
20241106,105400,76699100,40350,40350,40350,40350,0
20241106,105300,76699100,40350,40350,40350,40350,0
20241106,105200,76699100,40350,40350,40350,40350,56
20241106,105100,74439500,40350,40350,40350,40350,0
20241106,105000,74439500,40350,40300,40350,40300,11
20241106,104900,73996150,40400,40400,40400,40400,0
20241106,104800,73996150,40400,40400,40400,40400,0
20241106,104700,73996150,40400,40400,40400,40400,0
20241106,104600,73996150,40400,40400,40400,40400,0
20241106,104500,73996150,40400,40400,40400,40400,0
20241106,104400,73996150,40400,40400,40400,40400,0
20241106,104300,73996150,40400,40400,40400,40400,0
20241106,104200,73996150,40400,40400,40400,40400,0
20241106,104100,73996150,40400,40400,40400,40400,0
20241106,104000,73996150,40400,40400,40400,40400,0
20241106,103900,73996150,40400,40400,40400,40400,0
20241106,103800,73996150,40400,40400,40400,40400,0
20241106,103700,73996150,40400,40400,40400,40400,0
20241106,103600,73996150,40400,40400,40400,40400,0
20241106,103500,73996150,40400,40400,40400,40400,0
20241106,103400,73996150,40400,40400,40400,40400,0
20241106,103300,73996150,40400,40400,40400,40400,0
20241106,103200,73996150,40400,40400,40400,40400,0
20241106,103100,73996150,40400,40400,40400,40400,0
20241106,103000,73996150,40400,40400,40400,40400,0
20241106,102900,73996150,40400,40400,40400,40400,0
20241106,102800,73996150,40400,40400,40400,40400,0
20241106,102700,73996150,40400,40400,40400,40400,0
20241106,102600,73996150,40400,40400,40400,40400,0
20241106,102500,73996150,40400,40400,40400,40400,0
20241106,102400,73996150,40400,40400,40400,40400,5
20241106,102300,73794150,40400,40400,40400,40400,10
20241106,102200,73390150,40400,40400,40400,40400,10
20241106,102100,72986150,40400,40400,40400,40400,0
20241106,102000,72986150,40400,40300,40400,40300,5
20241106,101900,72784550,40300,40400,40400,40300,7
20241106,101800,72502350,40400,40350,40400,40350,11
20241106,101700,72058400,40400,40400,40400,40400,11
20241106,101600,71614000,40400,40300,40400,40300,86
20241106,101500,68143500,40300,40250,40300,40250,77
20241106,101400,65040450,40300,40300,40300,40300,0
20241106,101300,65040450,40300,40300,40300,40300,0
20241106,101200,65040450,40300,40300,40300,40300,1
20241106,101100,65000150,40300,40250,40300,40250,59
20241106,101000,62625100,40300,40150,40300,40150,34
20241106,100900,61255200,40350,40350,40350,40350,0
20241106,100800,61255200,40350,40350,40350,40350,0
20241106,100700,61255200,40350,40350,40350,40350,0
20241106,100600,61255200,40350,40350,40350,40350,0
20241106,100500,61255200,40350,40350,40350,40350,0
20241106,100400,61255200,40350,40350,40350,40350,0
20241106,100300,61255200,40350,40350,40350,40350,10
20241106,100200,60851700,40350,40300,40350,40300,49
20241106,100100,58876950,40300,40300,40300,40300,11
20241106,100000,58433650,40350,40400,40400,40350,7
20241106,095900,58150900,40400,40400,40400,40400,0
20241106,095800,58150900,40400,40300,40400,40300,74
20241106,095700,55166100,40350,40350,40350,40350,0
20241106,095600,55166100,40350,40350,40350,40350,1
20241106,095500,55125750,40400,40350,40400,40350,3
20241106,095400,55004600,40350,40350,40350,40350,1
20241106,095300,54964250,40100,40100,40100,40100,32
20241106,095200,53681050,40100,40100,40100,40100,9
20241106,095100,53320150,40400,40400,40400,40400,0
20241106,095000,53320150,40400,40400,40400,40400,0
20241106,094900,53320150,40400,40400,40400,40400,0
20241106,094800,53320150,40400,40400,40400,40400,0
20241106,094700,53320150,40400,40300,40400,40300,50
20241106,094600,51300350,40250,40200,40400,40200,251
20241106,094500,41186050,40200,40200,40200,40200,0
20241106,094400,41186050,40200,40200,40200,40200,1
20241106,094300,41145850,40250,40250,40250,40250,0
20241106,094200,41145850,40250,40150,40250,40150,50
20241106,094100,39136350,40150,40150,40150,40150,1
20241106,094000,39096200,40150,40150,40150,40150,79
20241106,093900,35924350,40150,40000,40150,40000,200
20241106,093800,27914200,39900,39900,39900,39900,0
20241106,093700,27914200,39900,39900,39900,39900,0
20241106,093600,27914200,39900,39900,39900,39900,0
20241106,093500,27914200,39900,39900,39900,39900,0
20241106,093400,27914200,39900,39900,39900,39900,20
20241106,093300,27116200,39950,39950,39950,39950,0
20241106,093200,27116200,39950,39950,39950,39950,1
20241106,093100,27076250,40150,40150,40150,40150,0
20241106,093000,27076250,40150,40150,40150,40150,0
20241106,092900,27076250,40150,40150,40150,40150,0
20241106,092800,27076250,40150,39900,40150,39900,44
20241106,092700,25310650,40200,40200,40200,40200,3
20241106,092600,25190050,40150,40150,40150,40150,0
20241106,092500,25190050,40150,40100,40150,40100,35
20241106,092400,23786300,40150,40100,40150,40050,136
20241106,092300,18337600,40000,40000,40000,40000,50
20241106,092200,16337600,40000,40000,40000,40000,0
20241106,092100,16337600,40000,40000,40000,40000,100
20241106,092000,12337600,40100,40100,40100,40100,0
20241106,091900,12337600,40100,40100,40100,40100,10
20241106,091800,11936600,40100,40050,40100,40050,20
20241106,091700,11134650,40100,40100,40100,40100,1
20241106,091600,11094550,40100,40100,40100,40100,0
20241106,091500,11094550,40100,40100,40100,40100,0
20241106,091400,11094550,40100,40100,40100,40100,8
20241106,091300,10773750,40150,40000,40150,40000,20
20241106,091200,9972550,40150,40150,40150,40150,1
20241106,091100,9932400,40150,40150,40150,40150,50
20241106,091000,7924900,40150,40050,40150,40050,150
20241106,090900,1912750,40050,40050,40050,40050,0
20241106,090800,1912750,40050,40050,40050,40050,0
20241106,090700,1912750,40050,40050,40050,40050,0
20241106,090600,1912750,40050,40050,40050,40050,1
20241106,090500,1872700,39800,39800,39800,39800,0
20241106,090400,1872700,39800,39800,39800,39800,0
20241106,090300,1872700,39800,39800,39800,39800,0
20241106,090200,1872700,39800,39800,39800,39800,0
20241106,090100,1872700,39800,39800,39800,39750,3
20241106,090000,1753350,39800,39850,39850,39800,44