KissMeData/084110/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195300,1748802500,36800,36800,36800,36800,579
20241104,195200,1748802500,36800,36800,36800,36800,0
20241104,195100,1748802500,36800,36800,36800,36800,0
20241104,195000,1748802500,36800,36800,36800,36800,0
20241104,194900,1748802500,36800,36800,36800,36800,0
20241104,194800,1748802500,36800,36800,36800,36800,0
20241104,194700,1748802500,36800,36800,36800,36800,0
20241104,194600,1748802500,36800,36800,36800,36800,0
20241104,194500,1748802500,36800,36800,36800,36800,0
20241104,194400,1748802500,36800,36800,36800,36800,0
20241104,194300,1748802500,36800,36800,36800,36800,0
20241104,194200,1748802500,36800,36800,36800,36800,0
20241104,194100,1748802500,36800,36800,36800,36800,0
20241104,194000,1748802500,36800,36800,36800,36800,0
20241104,193900,1748802500,36800,36800,36800,36800,0
20241104,193800,1748802500,36800,36800,36800,36800,0
20241104,193700,1748802500,36800,36800,36800,36800,0
20241104,193600,1748802500,36800,36800,36800,36800,0
20241104,193500,1748802500,36800,36800,36800,36800,0
20241104,193400,1748802500,36800,36800,36800,36800,0
20241104,193300,1748802500,36800,36800,36800,36800,0
20241104,193200,1748802500,36800,36800,36800,36800,0
20241104,193100,1748802500,36800,36800,36800,36800,0
20241104,193000,1748802500,36800,36800,36800,36800,0
20241104,192900,1748802500,36800,36800,36800,36800,0
20241104,192800,1748802500,36800,36800,36800,36800,0
20241104,192700,1748802500,36800,36800,36800,36800,0
20241104,192600,1748802500,36800,36800,36800,36800,0
20241104,192500,1748802500,36800,36800,36800,36800,0
20241104,192400,1748802500,36800,36800,36800,36800,0
20241104,192300,1748802500,36800,36800,36800,36800,579
20241104,192200,1748802500,36800,36800,36800,36800,0
20241104,192100,1748802500,36800,36800,36800,36800,0
20241104,192000,1748802500,36800,36800,36800,36800,0
20241104,191900,1748802500,36800,36800,36800,36800,0
20241104,191800,1748802500,36800,36800,36800,36800,0
20241104,191700,1748802500,36800,36800,36800,36800,0
20241104,191600,1748802500,36800,36800,36800,36800,0
20241104,191500,1748802500,36800,36800,36800,36800,0
20241104,191400,1748802500,36800,36800,36800,36800,0
20241104,191300,1748802500,36800,36800,36800,36800,0
20241104,191200,1748802500,36800,36800,36800,36800,0
20241104,191100,1748802500,36800,36800,36800,36800,0
20241104,191000,1748802500,36800,36800,36800,36800,0
20241104,190900,1748802500,36800,36800,36800,36800,0
20241104,190800,1748802500,36800,36800,36800,36800,0
20241104,190700,1748802500,36800,36800,36800,36800,0
20241104,190600,1748802500,36800,36800,36800,36800,0
20241104,190500,1748802500,36800,36800,36800,36800,0
20241104,190400,1748802500,36800,36800,36800,36800,0
20241104,190300,1748802500,36800,36800,36800,36800,0
20241104,190200,1748802500,36800,36800,36800,36800,0
20241104,190100,1748802500,36800,36800,36800,36800,0
20241104,190000,1748802500,36800,36800,36800,36800,0
20241104,185900,1748802500,36800,36800,36800,36800,0
20241104,185800,1748802500,36800,36800,36800,36800,0
20241104,185700,1748802500,36800,36800,36800,36800,0
20241104,185600,1748802500,36800,36800,36800,36800,0
20241104,185500,1748802500,36800,36800,36800,36800,0
20241104,185400,1748802500,36800,36800,36800,36800,0
20241104,185300,1748802500,36800,36800,36800,36800,579
20241104,185200,1748802500,36800,36800,36800,36800,0
20241104,185100,1748802500,36800,36800,36800,36800,0
20241104,185000,1748802500,36800,36800,36800,36800,0
20241104,184900,1748802500,36800,36800,36800,36800,0
20241104,184800,1748802500,36800,36800,36800,36800,0
20241104,184700,1748802500,36800,36800,36800,36800,0
20241104,184600,1748802500,36800,36800,36800,36800,0
20241104,184500,1748802500,36800,36800,36800,36800,0
20241104,184400,1748802500,36800,36800,36800,36800,0
20241104,184300,1748802500,36800,36800,36800,36800,0
20241104,184200,1748802500,36800,36800,36800,36800,0
20241104,184100,1748802500,36800,36800,36800,36800,0
20241104,184000,1748802500,36800,36800,36800,36800,0
20241104,183900,1748802500,36800,36800,36800,36800,0
20241104,183800,1748802500,36800,36800,36800,36800,0
20241104,183700,1748802500,36800,36800,36800,36800,0
20241104,183600,1748802500,36800,36800,36800,36800,0
20241104,183500,1748802500,36800,36800,36800,36800,0
20241104,183400,1748802500,36800,36800,36800,36800,0
20241104,183300,1748802500,36800,36800,36800,36800,0
20241104,183200,1748802500,36800,36800,36800,36800,0
20241104,183100,1748802500,36800,36800,36800,36800,0
20241104,183000,1748802500,36800,36800,36800,36800,0
20241104,182900,1748802500,36800,36800,36800,36800,0
20241104,182800,1748802500,36800,36800,36800,36800,0
20241104,182700,1748802500,36800,36800,36800,36800,0
20241104,182600,1748802500,36800,36800,36800,36800,0
20241104,182500,1748802500,36800,36800,36800,36800,0
20241104,182400,1748802500,36800,36800,36800,36800,0
20241104,182300,1748802500,36800,36800,36800,36800,579
20241104,182200,1748802500,36800,36800,36800,36800,0
20241104,182100,1748802500,36800,36800,36800,36800,0
20241104,182000,1748802500,36800,36800,36800,36800,0
20241104,181900,1748802500,36800,36800,36800,36800,0
20241104,181800,1748802500,36800,36800,36800,36800,0
20241104,181700,1748802500,36800,36800,36800,36800,0
20241104,181600,1748802500,36800,36800,36800,36800,0
20241104,181500,1748802500,36800,36800,36800,36800,0
20241104,181400,1748802500,36800,36800,36800,36800,0
20241104,181300,1748802500,36800,36800,36800,36800,0
20241104,181200,1748802500,36800,36800,36800,36800,0
20241104,181100,1748802500,36800,36800,36800,36800,0
20241104,181000,1748802500,36800,36800,36800,36800,0
20241104,180900,1748802500,36800,36800,36800,36800,0
20241104,180800,1748802500,36800,36800,36800,36800,0
20241104,180700,1748802500,36800,36800,36800,36800,0
20241104,180600,1748802500,36800,36800,36800,36800,0
20241104,180500,1748802500,36800,36800,36800,36800,0
20241104,180400,1748802500,36800,36800,36800,36800,0
20241104,180300,1748802500,36800,36800,36800,36800,0
20241104,180200,1748802500,36800,36800,36800,36800,0
20241104,180100,1748802500,36800,36800,36800,36800,0
20241104,180000,1748802500,36800,36800,36800,36800,0
20241104,175900,1748802500,36800,36800,36800,36800,0
20241104,175800,1748802500,36800,36800,36800,36800,0
20241104,175700,1748802500,36800,36800,36800,36800,0
20241104,175600,1748802500,36800,36800,36800,36800,0
20241104,175500,1748802500,36800,36800,36800,36800,0
20241104,175400,1748802500,36800,36800,36800,36800,0
20241104,175300,1748802500,36800,36800,36800,36800,579
20241104,175200,1748802500,36800,36800,36800,36800,0
20241104,175100,1748802500,36800,36800,36800,36800,0
20241104,175000,1748802500,36800,36800,36800,36800,0
20241104,174900,1748802500,36800,36800,36800,36800,0
20241104,174800,1748802500,36800,36800,36800,36800,0
20241104,174700,1748802500,36800,36800,36800,36800,0
20241104,174600,1748802500,36800,36800,36800,36800,0
20241104,174500,1748802500,36800,36800,36800,36800,0
20241104,174400,1748802500,36800,36800,36800,36800,0
20241104,174300,1748802500,36800,36800,36800,36800,0
20241104,174200,1748802500,36800,36800,36800,36800,0
20241104,174100,1748802500,36800,36800,36800,36800,0
20241104,174000,1748802500,36800,36800,36800,36800,0
20241104,173900,1748802500,36800,36800,36800,36800,0
20241104,173800,1748802500,36800,36800,36800,36800,0
20241104,173700,1748802500,36800,36800,36800,36800,0
20241104,173600,1748802500,36800,36800,36800,36800,0
20241104,173500,1748802500,36800,36800,36800,36800,0
20241104,173400,1748802500,36800,36800,36800,36800,0
20241104,173300,1748802500,36800,36800,36800,36800,0
20241104,173200,1748802500,36800,36800,36800,36800,0
20241104,173100,1748802500,36800,36800,36800,36800,0
20241104,173000,1748802500,36800,36800,36800,36800,0
20241104,172900,1748802500,36800,36800,36800,36800,0
20241104,172800,1748802500,36800,36800,36800,36800,0
20241104,172700,1748802500,36800,36800,36800,36800,0
20241104,172600,1748802500,36800,36800,36800,36800,0
20241104,172500,1748802500,36800,36800,36800,36800,0
20241104,172400,1748802500,36800,36800,36800,36800,0
20241104,172300,1748802500,36800,36800,36800,36800,579
20241104,172200,1748802500,36800,36800,36800,36800,0
20241104,172100,1748802500,36800,36800,36800,36800,0
20241104,172000,1748802500,36800,36800,36800,36800,0
20241104,171900,1748802500,36800,36800,36800,36800,0
20241104,171800,1748802500,36800,36800,36800,36800,0
20241104,171700,1748802500,36800,36800,36800,36800,0
20241104,171600,1748802500,36800,36800,36800,36800,0
20241104,171500,1748802500,36800,36800,36800,36800,0
20241104,171400,1748802500,36800,36800,36800,36800,0
20241104,171300,1748802500,36800,36800,36800,36800,0
20241104,171200,1748802500,36800,36800,36800,36800,0
20241104,171100,1748802500,36800,36800,36800,36800,0
20241104,171000,1748802500,36800,36800,36800,36800,0
20241104,170900,1748802500,36800,36800,36800,36800,0
20241104,170800,1748802500,36800,36800,36800,36800,0
20241104,170700,1748802500,36800,36800,36800,36800,0
20241104,170600,1748802500,36800,36800,36800,36800,0
20241104,170500,1748802500,36800,36800,36800,36800,0
20241104,170400,1748802500,36800,36800,36800,36800,0
20241104,170300,1748802500,36800,36800,36800,36800,0
20241104,170200,1748802500,36800,36800,36800,36800,0
20241104,170100,1748802500,36800,36800,36800,36800,0
20241104,170000,1748802500,36800,36800,36800,36800,0
20241104,165900,1748802500,36800,36800,36800,36800,0
20241104,165800,1748802500,36800,36800,36800,36800,0
20241104,165700,1748802500,36800,36800,36800,36800,0
20241104,165600,1748802500,36800,36800,36800,36800,0
20241104,165500,1748802500,36800,36800,36800,36800,0
20241104,165400,1748802500,36800,36800,36800,36800,0
20241104,165300,1748802500,36800,36800,36800,36800,579
20241104,165200,1748802500,36800,36800,36800,36800,0
20241104,165100,1748802500,36800,36800,36800,36800,0
20241104,165000,1748802500,36800,36800,36800,36800,0
20241104,164900,1748802500,36800,36800,36800,36800,0
20241104,164800,1748802500,36800,36800,36800,36800,0
20241104,164700,1748802500,36800,36800,36800,36800,0
20241104,164600,1748802500,36800,36800,36800,36800,0
20241104,164500,1748802500,36800,36800,36800,36800,0
20241104,164400,1748802500,36800,36800,36800,36800,0
20241104,164300,1748802500,36800,36800,36800,36800,0
20241104,164200,1748802500,36800,36800,36800,36800,0
20241104,164100,1748802500,36800,36800,36800,36800,0
20241104,164000,1748802500,36800,36800,36800,36800,0
20241104,163900,1748802500,36800,36800,36800,36800,0
20241104,163800,1748802500,36800,36800,36800,36800,0
20241104,163700,1748802500,36800,36800,36800,36800,0
20241104,163600,1748802500,36800,36800,36800,36800,0
20241104,163500,1748802500,36800,36800,36800,36800,0
20241104,163400,1748802500,36800,36800,36800,36800,0
20241104,163300,1748802500,36800,36800,36800,36800,0
20241104,163200,1748802500,36800,36800,36800,36800,0
20241104,163100,1748802500,36800,36800,36800,36800,0
20241104,163000,1748802500,36800,36800,36800,36800,0
20241104,162900,1748802500,36800,36800,36800,36800,0
20241104,162800,1748802500,36800,36800,36800,36800,0
20241104,162700,1748802500,36800,36800,36800,36800,0
20241104,162600,1748802500,36800,36800,36800,36800,0
20241104,162500,1748802500,36800,36800,36800,36800,0
20241104,162400,1748802500,36800,36800,36800,36800,0
20241104,162300,1748802500,36800,36800,36800,36800,579
20241104,162200,1748802500,36800,36800,36800,36800,0
20241104,162100,1748802500,36800,36800,36800,36800,0
20241104,162000,1748802500,36800,36800,36800,36800,0
20241104,161900,1748802500,36800,36800,36800,36800,0
20241104,161800,1748802500,36800,36800,36800,36800,0
20241104,161700,1748802500,36800,36800,36800,36800,0
20241104,161600,1748802500,36800,36800,36800,36800,0
20241104,161500,1748802500,36800,36800,36800,36800,0
20241104,161400,1748802500,36800,36800,36800,36800,0
20241104,161300,1748802500,36800,36800,36800,36800,0
20241104,161200,1748802500,36800,36800,36800,36800,0
20241104,161100,1748802500,36800,36800,36800,36800,0
20241104,161000,1748802500,36800,36800,36800,36800,0
20241104,160900,1748802500,36800,36800,36800,36800,0
20241104,160800,1748802500,36800,36800,36800,36800,0
20241104,160700,1748802500,36800,36800,36800,36800,0
20241104,160600,1748802500,36800,36800,36800,36800,0
20241104,160500,1748802500,36800,36800,36800,36800,0
20241104,160400,1748802500,36800,36800,36800,36800,0
20241104,160300,1748802500,36800,36800,36800,36800,0
20241104,160200,1748802500,36800,36800,36800,36800,0
20241104,160100,1748802500,36800,36800,36800,36800,0
20241104,160000,1748802500,36800,36800,36800,36800,0
20241104,155900,1748802500,36800,36800,36800,36800,0
20241104,155800,1748802500,36800,36800,36800,36800,0
20241104,155700,1748802500,36800,36800,36800,36800,0
20241104,155600,1748802500,36800,36800,36800,36800,0
20241104,155500,1748802500,36800,36800,36800,36800,0
20241104,155400,1748802500,36800,36800,36800,36800,0
20241104,155300,1748802500,36800,36800,36800,36800,579
20241104,155200,1748802500,36800,36800,36800,36800,0
20241104,155100,1748802500,36800,36800,36800,36800,0
20241104,155000,1748802500,36800,36800,36800,36800,0
20241104,154900,1748802500,36800,36800,36800,36800,0
20241104,154800,1748802500,36800,36800,36800,36800,0
20241104,154700,1748802500,36800,36800,36800,36800,0
20241104,154600,1748802500,36800,36800,36800,36800,0
20241104,154500,1748802500,36800,36800,36800,36800,0
20241104,154400,1748802500,36800,36800,36800,36800,0
20241104,154300,1748802500,36800,36800,36800,36800,0
20241104,154200,1748802500,36800,36800,36800,36800,0
20241104,154100,1748802500,36800,36800,36800,36800,0
20241104,154000,1748802500,36800,36800,36800,36800,0
20241104,153900,1748802500,36800,36800,36800,36800,0
20241104,153800,1748802500,36800,36800,36800,36800,0
20241104,153700,1748802500,36800,36800,36800,36800,0
20241104,153600,1748802500,36800,36800,36800,36800,0
20241104,153500,1748802500,36800,36800,36800,36800,0
20241104,153400,1748802500,36800,36800,36800,36800,0
20241104,153300,1748802500,36800,36800,36800,36800,0
20241104,153200,1748802500,36800,36800,36800,36800,0
20241104,153100,1748802500,36800,36800,36800,36800,0
20241104,153000,1748802500,36800,36800,36800,36800,579
20241104,152900,1727495300,36900,36900,36900,36900,0
20241104,152800,1727495300,36900,36900,36900,36900,0
20241104,152700,1727495300,36900,36900,36900,36900,0
20241104,152600,1727495300,36900,36900,36900,36900,0
20241104,152500,1727495300,36900,36900,36900,36900,0
20241104,152400,1727495300,36900,36900,36900,36900,0
20241104,152300,1727495300,36900,36900,36900,36900,0
20241104,152200,1727495300,36900,36900,36900,36900,0
20241104,152100,1727495300,36900,36900,36900,36900,0
20241104,152000,1727495300,36900,36900,36900,36900,0
20241104,151900,1727495300,36900,36900,36900,36850,63
20241104,151800,1725171700,36850,36850,36850,36850,3
20241104,151700,1725061150,36950,36800,36950,36800,104
20241104,151600,1721233350,36900,36700,36900,36700,431
20241104,151500,1705414600,36750,36850,36950,36750,374
20241104,151400,1691646200,36950,36900,36950,36900,10
20241104,151300,1691276900,36900,36900,36900,36900,5
20241104,151200,1691092400,36950,36950,36950,36950,28
20241104,151100,1690057800,36950,36950,36950,36950,16
20241104,151000,1689466600,36950,36950,36950,36950,263
20241104,150900,1679748750,37000,37000,37000,37000,0
20241104,150800,1679748750,37000,37000,37000,37000,0
20241104,150700,1679748750,37000,36950,37000,36950,133
20241104,150600,1674834050,37000,37000,37000,37000,1
20241104,150500,1674797050,36950,36950,36950,36950,87
20241104,150400,1671582400,36900,36850,36900,36850,113
20241104,150300,1667418100,36950,36900,36950,36900,8
20241104,150200,1667122650,36850,36850,36850,36850,11
20241104,150100,1666717300,36800,36900,36900,36800,640
20241104,150000,1643132100,36950,37050,37050,36950,422
20241104,145900,1627533400,37050,37050,37050,37050,0
20241104,145800,1627533400,37050,37050,37050,37050,61
20241104,145700,1625273350,37050,37050,37050,37050,250
20241104,145600,1616010850,37050,37050,37050,37050,0
20241104,145500,1616010850,37050,37050,37050,37050,1
20241104,145400,1615973800,37100,37100,37100,37100,110
20241104,145300,1611892800,37050,37050,37050,37050,0
20241104,145200,1611892800,37050,37050,37050,37050,50
20241104,145100,1610040300,37050,37050,37050,37050,36
20241104,145000,1608706500,37000,37000,37000,37000,0
20241104,144900,1608706500,37000,37000,37000,37000,20
20241104,144800,1607966500,37050,37050,37050,37050,0
20241104,144700,1607966500,37050,37050,37050,37050,88
20241104,144600,1604706100,37100,37100,37100,37100,21
20241104,144500,1603927000,37100,37100,37100,37100,0
20241104,144400,1603927000,37100,37100,37100,37100,101
20241104,144300,1600179900,37100,37050,37100,37050,3
20241104,144200,1600068700,37100,37050,37100,37050,50
20241104,144100,1598214600,36950,36950,36950,36950,0
20241104,144000,1598214600,36950,36950,36950,36950,13
20241104,143900,1597734250,36950,37000,37000,36950,239
20241104,143800,1588891300,37000,37000,37000,37000,262
20241104,143700,1579197300,37050,37100,37100,37050,16
20241104,143600,1578604450,37100,37000,37100,36900,216
20241104,143500,1570612800,37100,37000,37100,37000,131
20241104,143400,1565759150,37050,37050,37050,37050,0
20241104,143300,1565759150,37050,37050,37050,37050,80
20241104,143200,1562795150,37050,37050,37100,37000,180
20241104,143100,1556131650,37100,37050,37100,37050,190
20241104,143000,1549083150,37050,37050,37050,37050,101
20241104,142900,1545341100,37100,37100,37100,37100,1
20241104,142800,1545304000,37050,36950,37100,36950,1558
20241104,142700,1487704750,36950,36900,36950,36900,702
20241104,142600,1461797450,36950,36900,36950,36900,431
20241104,142500,1445891500,36900,36950,36950,36900,174
20241104,142400,1439470550,36950,36850,36950,36850,50
20241104,142300,1437624150,36950,36950,36950,36950,0
20241104,142200,1437624150,36950,36750,36950,36750,19
20241104,142100,1436924200,36950,36850,36950,36850,14
20241104,142000,1436408100,36950,36800,36950,36800,218
20241104,141900,1428385550,36950,36950,36950,36950,0
20241104,141800,1428385550,36950,36950,36950,36950,3
20241104,141700,1428274700,36950,36950,36950,36950,0
20241104,141600,1428274700,36950,36800,36950,36800,6
20241104,141500,1428053750,36800,36850,36850,36800,11
20241104,141400,1427648800,36950,36950,36950,36950,0
20241104,141300,1427648800,36950,36950,36950,36950,0
20241104,141200,1427648800,36950,36950,36950,36950,0
20241104,141100,1427648800,36950,36950,36950,36950,0
20241104,141000,1427648800,36950,36950,36950,36950,0
20241104,140900,1427648800,36950,36950,36950,36950,0
20241104,140800,1427648800,36950,36950,36950,36950,0
20241104,140700,1427648800,36950,36900,36950,36900,400
20241104,140600,1412878800,36900,36950,36950,36900,313
20241104,140500,1401313500,36950,37000,37000,36950,650
20241104,140400,1377289750,36950,36950,36950,36950,73
20241104,140300,1374592400,36950,36950,36950,36950,6
20241104,140200,1374370700,37000,37000,37000,37000,0
20241104,140100,1374370700,37000,37000,37000,37000,0
20241104,140000,1374370700,37000,37000,37000,37000,0
20241104,135900,1374370700,37000,37000,37000,37000,1
20241104,135800,1374333700,36950,36900,37000,36900,166
20241104,135700,1368200000,36950,36850,36950,36850,201
20241104,135600,1360782700,36900,36800,36900,36800,422
20241104,135500,1345220650,36800,36800,36800,36800,302
20241104,135400,1334107050,36800,36750,36800,36650,68
20241104,135300,1331605200,36800,36750,36800,36650,117
20241104,135200,1327301900,36750,36750,36750,36750,1
20241104,135100,1327265150,36600,36750,36750,36600,201
20241104,135000,1319908400,36600,36750,36800,36600,20
20241104,134900,1319174800,36750,36750,36800,36750,4
20241104,134800,1319027750,36800,36700,36800,36700,9
20241104,134700,1318697050,36650,36650,36650,36650,62
20241104,134600,1316424750,36550,36550,36550,36550,0
20241104,134500,1316424750,36550,36550,36550,36550,0
20241104,134400,1316424750,36550,36550,36600,36550,323
20241104,134300,1304618650,36750,36750,36750,36750,0
20241104,134200,1304618650,36750,36750,36750,36750,0
20241104,134100,1304618650,36750,36700,36750,36600,507
20241104,134000,1286024600,36750,36800,36800,36750,354
20241104,133900,1273009350,36800,36800,36800,36800,50
20241104,133800,1271169350,36800,36800,36800,36800,12
20241104,133700,1270727750,36750,36850,36850,36750,105
20241104,133600,1266859000,36800,36800,36800,36800,127
20241104,133500,1262185400,36800,36800,36800,36800,3
20241104,133400,1262075000,36850,36800,36850,36800,10
20241104,133300,1261706900,36800,36800,36800,36800,0
20241104,133200,1261706900,36800,36800,36800,36800,28
20241104,133100,1260676500,36800,36800,36800,36800,168
20241104,133000,1254494100,36900,36900,36900,36900,27
20241104,132900,1253497800,36800,36800,36800,36800,0
20241104,132800,1253497800,36800,36800,36800,36800,17
20241104,132700,1252872200,36850,36800,36850,36800,11
20241104,132600,1252466900,36850,36850,36850,36850,115
20241104,132500,1248229150,36850,36850,36850,36850,2
20241104,132400,1248155450,36800,36800,36800,36800,50
20241104,132300,1246315450,36850,36850,36850,36850,116
20241104,132200,1242040850,36850,36850,36850,36850,0
20241104,132100,1242040850,36850,36900,36900,36850,800
20241104,132000,1212528400,36950,36950,36950,36950,0
20241104,131900,1212528400,36950,36950,36950,36950,79
20241104,131800,1209609350,36950,36950,36950,36950,10
20241104,131700,1209239850,37000,37000,37000,37000,0
20241104,131600,1209239850,37000,37000,37000,37000,0
20241104,131500,1209239850,37000,37000,37000,37000,27
20241104,131400,1208240850,37000,37000,37000,37000,0
20241104,131300,1208240850,37000,37000,37000,37000,0
20241104,131200,1208240850,37000,37000,37000,37000,10
20241104,131100,1207870850,36900,36900,36900,36900,50
20241104,131000,1206025850,37000,37000,37000,37000,0
20241104,130900,1206025850,37000,37000,37000,37000,0
20241104,130800,1206025850,37000,37000,37000,37000,0
20241104,130700,1206025850,37000,37000,37000,37000,0
20241104,130600,1206025850,37000,37050,37050,37000,14
20241104,130500,1205507350,37000,37000,37000,37000,60
20241104,130400,1203287350,37000,37000,37000,37000,7
20241104,130300,1203028350,37050,37000,37050,37000,22
20241104,130200,1202214250,37050,36850,37050,36850,331
20241104,130100,1189966400,36850,36950,36950,36850,257
20241104,130000,1180470450,36900,36850,36900,36850,237
20241104,125900,1171727650,36900,36850,36900,36850,62
20241104,125800,1169442600,36800,36850,36850,36800,288
20241104,125700,1158838300,36800,36800,36800,36800,30
20241104,125600,1157734300,36850,36850,36850,36850,0
20241104,125500,1157734300,36850,36900,36900,36850,42
20241104,125400,1156186450,36900,36900,36900,36900,10
20241104,125300,1155817450,36900,36900,36900,36900,0
20241104,125200,1155817450,36900,36900,36900,36900,17
20241104,125100,1155190150,36850,36850,36850,36850,107
20241104,125000,1151247200,36900,36850,36900,36850,123
20241104,124900,1146713900,36950,36950,36950,36950,0
20241104,124800,1146713900,36950,36950,36950,36950,0
20241104,124700,1146713900,36950,36900,36950,36900,10
20241104,124600,1146344850,36850,36850,36850,36850,0
20241104,124500,1146344850,36850,36850,36850,36850,10
20241104,124400,1145976350,36850,36850,36850,36850,11
20241104,124300,1145571000,36900,36900,36900,36900,2
20241104,124200,1145497200,36950,36950,36950,36950,0
20241104,124100,1145497200,36950,36950,36950,36950,0
20241104,124000,1145497200,36950,36900,36950,36900,10
20241104,123900,1145128100,36900,36900,36900,36900,2
20241104,123800,1145054300,36900,36900,36900,36900,1
20241104,123700,1145017400,36850,36800,36850,36800,9
20241104,123600,1144686150,36800,36800,36800,36800,0
20241104,123500,1144686150,36800,36800,36800,36800,4
20241104,123400,1144538950,36950,36950,36950,36950,0
20241104,123300,1144538950,36950,36950,36950,36950,0
20241104,123200,1144538950,36950,36950,36950,36950,0
20241104,123100,1144538950,36950,36950,36950,36950,10
20241104,123000,1144169450,36900,36900,36950,36900,24
20241104,122900,1143283050,36900,36900,36900,36900,112
20241104,122800,1139150250,36750,36750,36750,36750,0
20241104,122700,1139150250,36750,36750,36750,36750,0
20241104,122600,1139150250,36750,36750,36750,36750,3
20241104,122500,1139040000,36800,36800,36800,36800,0
20241104,122400,1139040000,36800,36800,36800,36800,0
20241104,122300,1139040000,36800,36800,36800,36800,50
20241104,122200,1137200000,36900,36850,36900,36850,135
20241104,122100,1132224100,36750,36750,36750,36750,13
20241104,122000,1131746350,36900,36900,36900,36900,0
20241104,121900,1131746350,36900,36900,36900,36900,0
20241104,121800,1131746350,36900,36800,36900,36800,116
20241104,121700,1127476650,36700,36700,36700,36700,0
20241104,121600,1127476650,36700,36700,36700,36700,1
20241104,121500,1127439950,36700,36650,36700,36650,14
20241104,121400,1126926300,36600,36600,36600,36600,2
20241104,121300,1126853100,36600,36650,36650,36600,224
20241104,121200,1118652100,36750,36750,36750,36750,0
20241104,121100,1118652100,36750,36750,36750,36750,0
20241104,121000,1118652100,36750,36750,36750,36750,48
20241104,120900,1116888100,36750,36750,36750,36750,0
20241104,120800,1116888100,36750,36750,36750,36750,5
20241104,120700,1116704350,36800,36800,36800,36800,0
20241104,120600,1116704350,36800,36800,36800,36800,0
20241104,120500,1116704350,36800,36800,36800,36800,0
20241104,120400,1116704350,36800,36800,36800,36800,0
20241104,120300,1116704350,36800,36750,36800,36750,92
20241104,120200,1113318800,36800,36750,36800,36650,1036
20241104,120100,1075331700,36750,36750,36750,36750,4
20241104,120000,1075184700,36800,36800,36800,36800,1
20241104,115900,1075147900,36750,36800,36800,36750,230
20241104,115800,1066686950,36800,36800,36800,36800,0
20241104,115700,1066686950,36800,36800,36800,36800,3
20241104,115600,1066576550,36800,36800,36800,36800,7
20241104,115500,1066318950,36800,36800,36800,36800,2
20241104,115400,1066245350,36800,36800,36800,36800,208
20241104,115300,1058590950,36850,36850,36850,36850,0
20241104,115200,1058590950,36850,36850,36850,36850,0
20241104,115100,1058590950,36850,36850,36850,36850,73
20241104,115000,1055900900,36900,36900,36900,36900,5
20241104,114900,1055716400,36900,36900,36900,36900,17
20241104,114800,1055089100,36900,36950,36950,36900,18
20241104,114700,1054424100,36950,36950,36950,36950,131
20241104,114600,1049583650,36950,36950,36950,36950,2
20241104,114500,1049509750,36950,36950,36950,36950,0
20241104,114400,1049509750,36950,36950,36950,36950,0
20241104,114300,1049509750,36950,36950,36950,36950,89
20241104,114200,1046221200,36950,36950,36950,36950,3
20241104,114100,1046110350,36950,36950,36950,36950,0
20241104,114000,1046110350,36950,36950,36950,36950,0
20241104,113900,1046110350,36950,36950,36950,36950,0
20241104,113800,1046110350,36950,36950,36950,36950,200
20241104,113700,1038720350,37000,37000,37000,37000,1
20241104,113600,1038683350,36950,36950,36950,36950,119
20241104,113500,1034286300,36950,36950,36950,36950,107
20241104,113400,1030332650,36850,36850,36850,36850,0
20241104,113300,1030332650,36850,36850,36850,36850,7
20241104,113200,1030074700,36950,36950,36950,36950,201
20241104,113100,1022647750,36950,36850,36950,36850,540
20241104,113000,1002748050,36850,36950,36950,36850,29
20241104,112900,1001676600,37000,37000,37000,37000,8
20241104,112800,1001380600,36950,36850,36950,36850,518
20241104,112700,982271800,36850,36850,36850,36850,0
20241104,112600,982271800,36850,36850,36850,36850,5
20241104,112500,982087550,36850,36850,36850,36850,55
20241104,112400,980060800,36850,36900,36900,36850,52
20241104,112300,978144450,36850,36800,36850,36800,19
20241104,112200,977444450,36800,36800,36800,36800,3
20241104,112100,977334050,36850,36850,36850,36850,0
20241104,112000,977334050,36850,36900,36900,36850,186
20241104,111900,970479400,36900,36900,36900,36900,2
20241104,111800,970405600,36900,36900,36900,36900,71
20241104,111700,967785700,36900,36950,36950,36900,133
20241104,111600,962877950,36900,36900,36900,36900,55
20241104,111500,960848450,36900,36900,36900,36900,0
20241104,111400,960848450,36900,36900,36900,36900,4
20241104,111300,960700850,36950,36950,36950,36950,0
20241104,111200,960700850,36950,36950,36950,36950,20
20241104,111100,959961850,37050,37050,37050,37050,0
20241104,111000,959961850,37050,37050,37050,37050,30
20241104,110900,958850350,37050,36950,37050,36950,4
20241104,110800,958702450,37050,37050,37050,37050,2
20241104,110700,958628350,37050,37050,37050,37050,97
20241104,110600,955034500,37050,37050,37050,37050,0
20241104,110500,955034500,37050,37050,37050,37050,16
20241104,110400,954441700,37050,37050,37050,37050,94
20241104,110300,950959000,36950,36950,36950,36950,111
20241104,110200,946857550,36950,36950,36950,36950,0
20241104,110100,946857550,36950,37000,37000,36950,849
20241104,110000,915486900,36900,36900,37050,36900,3
20241104,105900,915376050,36950,37000,37000,36950,109
20241104,105800,911346950,37050,37050,37050,37050,2
20241104,105700,911272850,37050,37000,37050,37000,142
20241104,105600,906015250,37000,37000,37000,37000,0
20241104,105500,906015250,37000,37000,37000,36900,56
20241104,105400,903948550,37050,37050,37050,37050,1
20241104,105300,903911500,37050,36900,37050,36900,12
20241104,105200,903468400,37050,37050,37050,37050,0
20241104,105100,903468400,37050,37050,37050,36900,155
20241104,105000,897728050,37050,37050,37050,37050,1
20241104,104900,897691000,36900,37050,37050,36900,16
20241104,104800,897099250,37050,37050,37050,37050,0
20241104,104700,897099250,37050,36950,37050,36900,122
20241104,104600,892595350,36950,37000,37150,36950,90
20241104,104500,889264900,37200,37150,37200,37050,241
20241104,104400,880331600,37200,37150,37200,37150,10
20241104,104300,879959650,37150,37150,37150,37100,206
20241104,104200,872306900,37050,37050,37050,37050,39
20241104,104100,870861950,37150,37150,37150,37150,19
20241104,104000,870156100,37200,37200,37200,37200,16
20241104,103900,869560900,37200,37050,37200,37050,13
20241104,103800,869077850,37200,37100,37200,37100,429
20241104,103700,853142750,37100,37050,37100,37000,854
20241104,103600,821467800,37050,37050,37050,37050,140
20241104,103500,816280800,36950,37100,37100,36950,105
20241104,103400,812385900,37100,36950,37100,36950,510
20241104,103300,793516150,36900,37000,37000,36900,16
20241104,103200,792925450,36950,36950,37000,36950,73
20241104,103100,790228050,36950,36950,36950,36950,48
20241104,103000,788454450,36950,36900,37000,36900,420
20241104,102900,772923400,36950,36950,37000,36950,80
20241104,102800,769967000,36950,36950,36950,36950,10
20241104,102700,769597500,36900,36850,36900,36850,189
20241104,102600,762626600,36850,36900,36900,36850,88
20241104,102500,759381600,36900,37000,37000,36900,191
20241104,102400,752327650,37000,37050,37100,36900,63
20241104,102300,749996700,37100,37050,37100,37000,318
20241104,102200,738214250,37050,36950,37100,36950,80
20241104,102100,735252550,37000,36950,37050,36850,1023
20241104,102000,697404650,36900,36700,36900,36700,820
20241104,101900,667204800,36700,36700,36700,36700,20
20241104,101800,666470800,36750,36750,36750,36650,24
20241104,101700,665590800,36750,36850,36850,36750,138
20241104,101600,660519100,36800,36700,36850,36700,221
20241104,101500,652386450,36550,36550,36800,36550,855
20241104,101400,621055650,36550,36550,36600,36550,38
20241104,101300,619665500,36550,36550,36600,36400,42
20241104,101200,618132700,36600,36450,36600,36450,24
20241104,101100,617254950,36600,36450,36600,36450,413
20241104,101000,602200950,36450,36400,36450,36400,549
20241104,100900,582194900,36450,36300,36450,36300,59
20241104,100800,580047400,36150,36150,36150,36150,0
20241104,100700,580047400,36150,36150,36150,36150,0
20241104,100600,580047400,36150,36300,36400,36150,141
20241104,100500,574928950,36150,36200,36200,36150,46
20241104,100400,573266000,36150,36150,36150,36150,0
20241104,100300,573266000,36150,36250,36350,36150,52
20241104,100200,571383650,36200,36250,36250,36200,283
20241104,100100,561125550,36350,36350,36350,36350,1
20241104,100000,561089200,36300,36300,36450,36300,33
20241104,095900,559891150,36450,36600,36600,36300,11
20241104,095800,559491000,36600,36500,36650,36350,725
20241104,095700,533068050,36450,36450,36450,36450,0
20241104,095600,533068050,36450,36650,36650,36450,66
20241104,095500,530655750,36600,36500,36600,36450,201
20241104,095400,523302100,36600,36550,36600,36450,114
20241104,095300,519132400,36500,36300,36500,36300,292
20241104,095200,508489150,36250,36400,36450,36250,236
20241104,095100,499889000,36400,36100,36400,36100,853
20241104,095000,468969200,36050,36050,36150,36050,4
20241104,094900,468824900,36050,36050,36050,36050,10
20241104,094800,468464400,36250,36250,36250,36250,92
20241104,094700,465129400,36250,36000,36250,36000,292
20241104,094600,454584600,36050,36050,36050,36050,0
20241104,094500,454584600,36050,36050,36050,36050,4
20241104,094400,454440400,35950,35950,35950,35950,2
20241104,094300,454368500,35950,36100,36200,35900,50
20241104,094200,452564100,36100,35650,36100,35650,204
20241104,094100,445263150,35600,35750,35750,35600,24
20241104,094000,444407000,35800,35800,35800,35800,100
20241104,093900,440827000,35750,35750,35750,35750,1
20241104,093800,440791250,35800,35950,35950,35800,426
20241104,093700,425513000,35900,35900,35900,35900,101
20241104,093600,421887100,35800,35850,35900,35800,159
20241104,093500,416179500,35900,35850,36150,35850,169
20241104,093400,410095300,35950,36150,36200,35700,747
20241104,093300,383095850,36250,35700,36250,35700,500
20241104,093200,365158000,35550,35600,35650,35550,80
20241104,093100,362307300,35650,35650,35650,35650,7
20241104,093000,362057750,35750,35400,35800,35400,252
20241104,092900,353066700,35550,35500,35800,35450,374
20241104,092800,339785400,35500,35500,35550,35400,77
20241104,092700,337051000,35500,35650,35650,35500,311
20241104,092600,325985800,35600,35600,35600,35600,46
20241104,092500,324348200,35700,35850,35850,35700,214
20241104,092400,316703900,35850,35900,35900,35700,324
20241104,092300,305103250,35900,35800,35900,35750,462
20241104,092200,288562700,35850,35850,35900,35850,60
20241104,092100,286411200,35950,35850,36200,35850,205
20241104,092000,279055450,35800,35800,35800,35800,0
20241104,091900,279055450,35800,36050,36050,35800,921
20241104,091800,245932700,36050,36200,36200,36050,40
20241104,091700,244486500,36050,36050,36050,36050,18
20241104,091600,243837600,36100,36100,36100,36100,5
20241104,091500,243657100,36050,36050,36050,36050,11
20241104,091400,243260550,36200,36050,36200,36050,9
20241104,091300,242935950,36200,36050,36200,36050,134
20241104,091200,238093150,36200,36150,36200,36000,391
20241104,091100,223997950,36100,36100,36100,36050,21
20241104,091000,223240350,36000,36650,36650,36000,679
20241104,090900,198706950,36200,36650,36700,36200,598
20241104,090800,176850500,36650,36750,36750,36650,74
20241104,090700,174137100,36700,36650,36700,36650,475
20241104,090600,156728050,36650,36850,36850,36650,461
20241104,090500,139784100,36850,36900,36900,36850,54
20241104,090400,137791550,36950,37300,37300,36800,136
20241104,090300,132775250,36900,36650,37450,36650,1185
20241104,090200,88964500,36600,36650,36650,36200,634
20241104,090100,65799650,36600,36000,36600,36000,804
20241104,090000,36609000,36200,36000,36200,35950,1015