KissMeData/487570/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,214500,239075050,39050,39050,39050,39050,209
20241107,214400,239075050,39050,39050,39050,39050,0
20241107,214300,239075050,39050,39050,39050,39050,0
20241107,214200,239075050,39050,39050,39050,39050,0
20241107,214100,239075050,39050,39050,39050,39050,0
20241107,214000,239075050,39050,39050,39050,39050,0
20241107,213900,239075050,39050,39050,39050,39050,0
20241107,213800,239075050,39050,39050,39050,39050,0
20241107,213700,239075050,39050,39050,39050,39050,0
20241107,213600,239075050,39050,39050,39050,39050,0
20241107,213500,239075050,39050,39050,39050,39050,0
20241107,213400,239075050,39050,39050,39050,39050,0
20241107,213300,239075050,39050,39050,39050,39050,0
20241107,213200,239075050,39050,39050,39050,39050,0
20241107,213100,239075050,39050,39050,39050,39050,0
20241107,213000,239075050,39050,39050,39050,39050,0
20241107,212900,239075050,39050,39050,39050,39050,0
20241107,212800,239075050,39050,39050,39050,39050,0
20241107,212700,239075050,39050,39050,39050,39050,0
20241107,212600,239075050,39050,39050,39050,39050,0
20241107,212500,239075050,39050,39050,39050,39050,0
20241107,212400,239075050,39050,39050,39050,39050,0
20241107,212300,239075050,39050,39050,39050,39050,0
20241107,212200,239075050,39050,39050,39050,39050,0
20241107,212100,239075050,39050,39050,39050,39050,0
20241107,212000,239075050,39050,39050,39050,39050,0
20241107,211900,239075050,39050,39050,39050,39050,0
20241107,211800,239075050,39050,39050,39050,39050,0
20241107,211700,239075050,39050,39050,39050,39050,0
20241107,211600,239075050,39050,39050,39050,39050,0
20241107,211500,239075050,39050,39050,39050,39050,209
20241107,211400,239075050,39050,39050,39050,39050,0
20241107,211300,239075050,39050,39050,39050,39050,0
20241107,211200,239075050,39050,39050,39050,39050,0
20241107,211100,239075050,39050,39050,39050,39050,0
20241107,211000,239075050,39050,39050,39050,39050,0
20241107,210900,239075050,39050,39050,39050,39050,0
20241107,210800,239075050,39050,39050,39050,39050,0
20241107,210700,239075050,39050,39050,39050,39050,0
20241107,210600,239075050,39050,39050,39050,39050,0
20241107,210500,239075050,39050,39050,39050,39050,0
20241107,210400,239075050,39050,39050,39050,39050,0
20241107,210300,239075050,39050,39050,39050,39050,0
20241107,210200,239075050,39050,39050,39050,39050,0
20241107,210100,239075050,39050,39050,39050,39050,0
20241107,210000,239075050,39050,39050,39050,39050,0
20241107,205900,239075050,39050,39050,39050,39050,0
20241107,205800,239075050,39050,39050,39050,39050,0
20241107,205700,239075050,39050,39050,39050,39050,0
20241107,205600,239075050,39050,39050,39050,39050,0
20241107,205500,239075050,39050,39050,39050,39050,0
20241107,205400,239075050,39050,39050,39050,39050,0
20241107,205300,239075050,39050,39050,39050,39050,0
20241107,205200,239075050,39050,39050,39050,39050,0
20241107,205100,239075050,39050,39050,39050,39050,0
20241107,205000,239075050,39050,39050,39050,39050,0
20241107,204900,239075050,39050,39050,39050,39050,0
20241107,204800,239075050,39050,39050,39050,39050,0
20241107,204700,239075050,39050,39050,39050,39050,0
20241107,204600,239075050,39050,39050,39050,39050,0
20241107,204500,239075050,39050,39050,39050,39050,209
20241107,204400,239075050,39050,39050,39050,39050,0
20241107,204300,239075050,39050,39050,39050,39050,0
20241107,204200,239075050,39050,39050,39050,39050,0
20241107,204100,239075050,39050,39050,39050,39050,0
20241107,204000,239075050,39050,39050,39050,39050,0
20241107,203900,239075050,39050,39050,39050,39050,0
20241107,203800,239075050,39050,39050,39050,39050,0
20241107,203700,239075050,39050,39050,39050,39050,0
20241107,203600,239075050,39050,39050,39050,39050,0
20241107,203500,239075050,39050,39050,39050,39050,0
20241107,203400,239075050,39050,39050,39050,39050,0
20241107,203300,239075050,39050,39050,39050,39050,0
20241107,203200,239075050,39050,39050,39050,39050,0
20241107,203100,239075050,39050,39050,39050,39050,0
20241107,203000,239075050,39050,39050,39050,39050,0
20241107,202900,239075050,39050,39050,39050,39050,0
20241107,202800,239075050,39050,39050,39050,39050,0
20241107,202700,239075050,39050,39050,39050,39050,0
20241107,202600,239075050,39050,39050,39050,39050,0
20241107,202500,239075050,39050,39050,39050,39050,0
20241107,202400,239075050,39050,39050,39050,39050,0
20241107,202300,239075050,39050,39050,39050,39050,0
20241107,202200,239075050,39050,39050,39050,39050,0
20241107,202100,239075050,39050,39050,39050,39050,0
20241107,202000,239075050,39050,39050,39050,39050,0
20241107,201900,239075050,39050,39050,39050,39050,0
20241107,201800,239075050,39050,39050,39050,39050,0
20241107,201700,239075050,39050,39050,39050,39050,0
20241107,201600,239075050,39050,39050,39050,39050,0
20241107,201500,239075050,39050,39050,39050,39050,209
20241107,201400,239075050,39050,39050,39050,39050,0
20241107,201300,239075050,39050,39050,39050,39050,0
20241107,201200,239075050,39050,39050,39050,39050,0
20241107,201100,239075050,39050,39050,39050,39050,0
20241107,201000,239075050,39050,39050,39050,39050,0
20241107,200900,239075050,39050,39050,39050,39050,0
20241107,200800,239075050,39050,39050,39050,39050,0
20241107,200700,239075050,39050,39050,39050,39050,0
20241107,200600,239075050,39050,39050,39050,39050,0
20241107,200500,239075050,39050,39050,39050,39050,0
20241107,200400,239075050,39050,39050,39050,39050,0
20241107,200300,239075050,39050,39050,39050,39050,0
20241107,200200,239075050,39050,39050,39050,39050,0
20241107,200100,239075050,39050,39050,39050,39050,0
20241107,200000,239075050,39050,39050,39050,39050,0
20241107,195900,239075050,39050,39050,39050,39050,0
20241107,195800,239075050,39050,39050,39050,39050,0
20241107,195700,239075050,39050,39050,39050,39050,0
20241107,195600,239075050,39050,39050,39050,39050,0
20241107,195500,239075050,39050,39050,39050,39050,0
20241107,195400,239075050,39050,39050,39050,39050,0
20241107,195300,239075050,39050,39050,39050,39050,0
20241107,195200,239075050,39050,39050,39050,39050,0
20241107,195100,239075050,39050,39050,39050,39050,0
20241107,195000,239075050,39050,39050,39050,39050,0
20241107,194900,239075050,39050,39050,39050,39050,0
20241107,194800,239075050,39050,39050,39050,39050,0
20241107,194700,239075050,39050,39050,39050,39050,0
20241107,194600,239075050,39050,39050,39050,39050,0
20241107,194500,239075050,39050,39050,39050,39050,209
20241107,194400,239075050,39050,39050,39050,39050,0
20241107,194300,239075050,39050,39050,39050,39050,0
20241107,194200,239075050,39050,39050,39050,39050,0
20241107,194100,239075050,39050,39050,39050,39050,0
20241107,194000,239075050,39050,39050,39050,39050,0
20241107,193900,239075050,39050,39050,39050,39050,0
20241107,193800,239075050,39050,39050,39050,39050,0
20241107,193700,239075050,39050,39050,39050,39050,0
20241107,193600,239075050,39050,39050,39050,39050,0
20241107,193500,239075050,39050,39050,39050,39050,0
20241107,193400,239075050,39050,39050,39050,39050,0
20241107,193300,239075050,39050,39050,39050,39050,0
20241107,193200,239075050,39050,39050,39050,39050,0
20241107,193100,239075050,39050,39050,39050,39050,0
20241107,193000,239075050,39050,39050,39050,39050,0
20241107,192900,239075050,39050,39050,39050,39050,0
20241107,192800,239075050,39050,39050,39050,39050,0
20241107,192700,239075050,39050,39050,39050,39050,0
20241107,192600,239075050,39050,39050,39050,39050,0
20241107,192500,239075050,39050,39050,39050,39050,0
20241107,192400,239075050,39050,39050,39050,39050,0
20241107,192300,239075050,39050,39050,39050,39050,0
20241107,192200,239075050,39050,39050,39050,39050,0
20241107,192100,239075050,39050,39050,39050,39050,0
20241107,192000,239075050,39050,39050,39050,39050,0
20241107,191900,239075050,39050,39050,39050,39050,0
20241107,191800,239075050,39050,39050,39050,39050,0
20241107,191700,239075050,39050,39050,39050,39050,0
20241107,191600,239075050,39050,39050,39050,39050,0
20241107,191500,239075050,39050,39050,39050,39050,209
20241107,191400,239075050,39050,39050,39050,39050,0
20241107,191300,239075050,39050,39050,39050,39050,0
20241107,191200,239075050,39050,39050,39050,39050,0
20241107,191100,239075050,39050,39050,39050,39050,0
20241107,191000,239075050,39050,39050,39050,39050,0
20241107,190900,239075050,39050,39050,39050,39050,0
20241107,190800,239075050,39050,39050,39050,39050,0
20241107,190700,239075050,39050,39050,39050,39050,0
20241107,190600,239075050,39050,39050,39050,39050,0
20241107,190500,239075050,39050,39050,39050,39050,0
20241107,190400,239075050,39050,39050,39050,39050,0
20241107,190300,239075050,39050,39050,39050,39050,0
20241107,190200,239075050,39050,39050,39050,39050,0
20241107,190100,239075050,39050,39050,39050,39050,0
20241107,190000,239075050,39050,39050,39050,39050,0
20241107,185900,239075050,39050,39050,39050,39050,0
20241107,185800,239075050,39050,39050,39050,39050,0
20241107,185700,239075050,39050,39050,39050,39050,0
20241107,185600,239075050,39050,39050,39050,39050,0
20241107,185500,239075050,39050,39050,39050,39050,0
20241107,185400,239075050,39050,39050,39050,39050,0
20241107,185300,239075050,39050,39050,39050,39050,0
20241107,185200,239075050,39050,39050,39050,39050,0
20241107,185100,239075050,39050,39050,39050,39050,0
20241107,185000,239075050,39050,39050,39050,39050,0
20241107,184900,239075050,39050,39050,39050,39050,0
20241107,184800,239075050,39050,39050,39050,39050,0
20241107,184700,239075050,39050,39050,39050,39050,0
20241107,184600,239075050,39050,39050,39050,39050,0
20241107,184500,239075050,39050,39050,39050,39050,209
20241107,184400,239075050,39050,39050,39050,39050,0
20241107,184300,239075050,39050,39050,39050,39050,0
20241107,184200,239075050,39050,39050,39050,39050,0
20241107,184100,239075050,39050,39050,39050,39050,0
20241107,184000,239075050,39050,39050,39050,39050,0
20241107,183900,239075050,39050,39050,39050,39050,0
20241107,183800,239075050,39050,39050,39050,39050,0
20241107,183700,239075050,39050,39050,39050,39050,0
20241107,183600,239075050,39050,39050,39050,39050,0
20241107,183500,239075050,39050,39050,39050,39050,0
20241107,183400,239075050,39050,39050,39050,39050,0
20241107,183300,239075050,39050,39050,39050,39050,0
20241107,183200,239075050,39050,39050,39050,39050,0
20241107,183100,239075050,39050,39050,39050,39050,0
20241107,183000,239075050,39050,39050,39050,39050,0
20241107,182900,239075050,39050,39050,39050,39050,0
20241107,182800,239075050,39050,39050,39050,39050,0
20241107,182700,239075050,39050,39050,39050,39050,0
20241107,182600,239075050,39050,39050,39050,39050,0
20241107,182500,239075050,39050,39050,39050,39050,0
20241107,182400,239075050,39050,39050,39050,39050,0
20241107,182300,239075050,39050,39050,39050,39050,0
20241107,182200,239075050,39050,39050,39050,39050,0
20241107,182100,239075050,39050,39050,39050,39050,0
20241107,182000,239075050,39050,39050,39050,39050,0
20241107,181900,239075050,39050,39050,39050,39050,0
20241107,181800,239075050,39050,39050,39050,39050,0
20241107,181700,239075050,39050,39050,39050,39050,0
20241107,181600,239075050,39050,39050,39050,39050,0
20241107,181500,239075050,39050,39050,39050,39050,209
20241107,181400,239075050,39050,39050,39050,39050,0
20241107,181300,239075050,39050,39050,39050,39050,0
20241107,181200,239075050,39050,39050,39050,39050,0
20241107,181100,239075050,39050,39050,39050,39050,0
20241107,181000,239075050,39050,39050,39050,39050,0
20241107,180900,239075050,39050,39050,39050,39050,0
20241107,180800,239075050,39050,39050,39050,39050,0
20241107,180700,239075050,39050,39050,39050,39050,0
20241107,180600,239075050,39050,39050,39050,39050,0
20241107,180500,239075050,39050,39050,39050,39050,0
20241107,180400,239075050,39050,39050,39050,39050,0
20241107,180300,239075050,39050,39050,39050,39050,0
20241107,180200,239075050,39050,39050,39050,39050,0
20241107,180100,239075050,39050,39050,39050,39050,0
20241107,180000,239075050,39050,39050,39050,39050,0
20241107,175900,239075050,39050,39050,39050,39050,0
20241107,175800,239075050,39050,39050,39050,39050,0
20241107,175700,239075050,39050,39050,39050,39050,0
20241107,175600,239075050,39050,39050,39050,39050,0
20241107,175500,239075050,39050,39050,39050,39050,0
20241107,175400,239075050,39050,39050,39050,39050,0
20241107,175300,239075050,39050,39050,39050,39050,0
20241107,175200,239075050,39050,39050,39050,39050,0
20241107,175100,239075050,39050,39050,39050,39050,0
20241107,175000,239075050,39050,39050,39050,39050,0
20241107,174900,239075050,39050,39050,39050,39050,0
20241107,174800,239075050,39050,39050,39050,39050,0
20241107,174700,239075050,39050,39050,39050,39050,0
20241107,174600,239075050,39050,39050,39050,39050,0
20241107,174500,239075050,39050,39050,39050,39050,209
20241107,174400,239075050,39050,39050,39050,39050,0
20241107,174300,239075050,39050,39050,39050,39050,0
20241107,174200,239075050,39050,39050,39050,39050,0
20241107,174100,239075050,39050,39050,39050,39050,0
20241107,174000,239075050,39050,39050,39050,39050,0
20241107,173900,239075050,39050,39050,39050,39050,0
20241107,173800,239075050,39050,39050,39050,39050,0
20241107,173700,239075050,39050,39050,39050,39050,0
20241107,173600,239075050,39050,39050,39050,39050,0
20241107,173500,239075050,39050,39050,39050,39050,0
20241107,173400,239075050,39050,39050,39050,39050,0
20241107,173300,239075050,39050,39050,39050,39050,0
20241107,173200,239075050,39050,39050,39050,39050,0
20241107,173100,239075050,39050,39050,39050,39050,0
20241107,173000,239075050,39050,39050,39050,39050,0
20241107,172900,239075050,39050,39050,39050,39050,0
20241107,172800,239075050,39050,39050,39050,39050,0
20241107,172700,239075050,39050,39050,39050,39050,0
20241107,172600,239075050,39050,39050,39050,39050,0
20241107,172500,239075050,39050,39050,39050,39050,0
20241107,172400,239075050,39050,39050,39050,39050,0
20241107,172300,239075050,39050,39050,39050,39050,0
20241107,172200,239075050,39050,39050,39050,39050,0
20241107,172100,239075050,39050,39050,39050,39050,0
20241107,172000,239075050,39050,39050,39050,39050,0
20241107,171900,239075050,39050,39050,39050,39050,0
20241107,171800,239075050,39050,39050,39050,39050,0
20241107,171700,239075050,39050,39050,39050,39050,0
20241107,171600,239075050,39050,39050,39050,39050,0
20241107,171500,239075050,39050,39050,39050,39050,209
20241107,171400,239075050,39050,39050,39050,39050,0
20241107,171300,239075050,39050,39050,39050,39050,0
20241107,171200,239075050,39050,39050,39050,39050,0
20241107,171100,239075050,39050,39050,39050,39050,0
20241107,171000,239075050,39050,39050,39050,39050,0
20241107,170900,239075050,39050,39050,39050,39050,0
20241107,170800,239075050,39050,39050,39050,39050,0
20241107,170700,239075050,39050,39050,39050,39050,0
20241107,170600,239075050,39050,39050,39050,39050,0
20241107,170500,239075050,39050,39050,39050,39050,0
20241107,170400,239075050,39050,39050,39050,39050,0
20241107,170300,239075050,39050,39050,39050,39050,0
20241107,170200,239075050,39050,39050,39050,39050,0
20241107,170100,239075050,39050,39050,39050,39050,0
20241107,170000,239075050,39050,39050,39050,39050,0
20241107,165900,239075050,39050,39050,39050,39050,0
20241107,165800,239075050,39050,39050,39050,39050,0
20241107,165700,239075050,39050,39050,39050,39050,0
20241107,165600,239075050,39050,39050,39050,39050,0
20241107,165500,239075050,39050,39050,39050,39050,0
20241107,165400,239075050,39050,39050,39050,39050,0
20241107,165300,239075050,39050,39050,39050,39050,0
20241107,165200,239075050,39050,39050,39050,39050,0
20241107,165100,239075050,39050,39050,39050,39050,0
20241107,165000,239075050,39050,39050,39050,39050,0
20241107,164900,239075050,39050,39050,39050,39050,0
20241107,164800,239075050,39050,39050,39050,39050,0
20241107,164700,239075050,39050,39050,39050,39050,0
20241107,164600,239075050,39050,39050,39050,39050,0
20241107,164500,239075050,39050,39050,39050,39050,209
20241107,164400,239075050,39050,39050,39050,39050,0
20241107,164300,239075050,39050,39050,39050,39050,0
20241107,164200,239075050,39050,39050,39050,39050,0
20241107,164100,239075050,39050,39050,39050,39050,0
20241107,164000,239075050,39050,39050,39050,39050,0
20241107,163900,239075050,39050,39050,39050,39050,0
20241107,163800,239075050,39050,39050,39050,39050,0
20241107,163700,239075050,39050,39050,39050,39050,0
20241107,163600,239075050,39050,39050,39050,39050,0
20241107,163500,239075050,39050,39050,39050,39050,0
20241107,163400,239075050,39050,39050,39050,39050,0
20241107,163300,239075050,39050,39050,39050,39050,0
20241107,163200,239075050,39050,39050,39050,39050,0
20241107,163100,239075050,39050,39050,39050,39050,0
20241107,163000,239075050,39050,39050,39050,39050,0
20241107,162900,239075050,39050,39050,39050,39050,0
20241107,162800,239075050,39050,39050,39050,39050,0
20241107,162700,239075050,39050,39050,39050,39050,0
20241107,162600,239075050,39050,39050,39050,39050,0
20241107,162500,239075050,39050,39050,39050,39050,0
20241107,162400,239075050,39050,39050,39050,39050,0
20241107,162300,239075050,39050,39050,39050,39050,0
20241107,162200,239075050,39050,39050,39050,39050,0
20241107,162100,239075050,39050,39050,39050,39050,0
20241107,162000,239075050,39050,39050,39050,39050,0
20241107,161900,239075050,39050,39050,39050,39050,0
20241107,161800,239075050,39050,39050,39050,39050,0
20241107,161700,239075050,39050,39050,39050,39050,0
20241107,161600,239075050,39050,39050,39050,39050,0
20241107,161500,239075050,39050,39050,39050,39050,209
20241107,161400,239075050,39050,39050,39050,39050,0
20241107,161300,239075050,39050,39050,39050,39050,0
20241107,161200,239075050,39050,39050,39050,39050,0
20241107,161100,239075050,39050,39050,39050,39050,0
20241107,161000,239075050,39050,39050,39050,39050,0
20241107,160900,239075050,39050,39050,39050,39050,0
20241107,160800,239075050,39050,39050,39050,39050,0
20241107,160700,239075050,39050,39050,39050,39050,0
20241107,160600,239075050,39050,39050,39050,39050,0
20241107,160500,239075050,39050,39050,39050,39050,0
20241107,160400,239075050,39050,39050,39050,39050,0
20241107,160300,239075050,39050,39050,39050,39050,0
20241107,160200,239075050,39050,39050,39050,39050,0
20241107,160100,239075050,39050,39050,39050,39050,0
20241107,160000,239075050,39050,39050,39050,39050,0
20241107,155900,239075050,39050,39050,39050,39050,0
20241107,155800,239075050,39050,39050,39050,39050,0
20241107,155700,239075050,39050,39050,39050,39050,0
20241107,155600,239075050,39050,39050,39050,39050,0
20241107,155500,239075050,39050,39050,39050,39050,0
20241107,155400,239075050,39050,39050,39050,39050,0
20241107,155300,239075050,39050,39050,39050,39050,0
20241107,155200,239075050,39050,39050,39050,39050,0
20241107,155100,239075050,39050,39050,39050,39050,0
20241107,155000,239075050,39050,39050,39050,39050,0
20241107,154900,239075050,39050,39050,39050,39050,0
20241107,154800,239075050,39050,39050,39050,39050,0
20241107,154700,239075050,39050,39050,39050,39050,0
20241107,154600,239075050,39050,39050,39050,39050,0
20241107,154500,239075050,39050,39050,39050,39050,209
20241107,154400,239075050,39050,39050,39050,39050,0
20241107,154300,239075050,39050,39050,39050,39050,0
20241107,154200,239075050,39050,39050,39050,39050,0
20241107,154100,239075050,39050,39050,39050,39050,0
20241107,154000,239075050,39050,39050,39050,39050,0
20241107,153900,239075050,39050,39050,39050,39050,0
20241107,153800,239075050,39050,39050,39050,39050,0
20241107,153700,239075050,39050,39050,39050,39050,0
20241107,153600,239075050,39050,39050,39050,39050,0
20241107,153500,239075050,39050,39050,39050,39050,0
20241107,153400,239075050,39050,39050,39050,39050,0
20241107,153300,239075050,39050,39050,39050,39050,0
20241107,153200,239075050,39050,39050,39050,39050,0
20241107,153100,239075050,39050,39050,39050,39050,0
20241107,153000,239075050,39050,39050,39050,39050,209
20241107,152900,230913600,39100,39100,39100,39100,0
20241107,152800,230913600,39100,39100,39100,39100,0
20241107,152700,230913600,39100,39100,39100,39100,0
20241107,152600,230913600,39100,39100,39100,39100,0
20241107,152500,230913600,39100,39100,39100,39100,0
20241107,152400,230913600,39100,39100,39100,39100,0
20241107,152300,230913600,39100,39100,39100,39100,0
20241107,152200,230913600,39100,39100,39100,39100,0
20241107,152100,230913600,39100,39100,39100,39100,0
20241107,152000,230913600,39100,39100,39100,39100,0
20241107,151900,230913600,39100,39050,39100,39050,12
20241107,151800,230444850,39050,39000,39050,39000,36
20241107,151700,229039150,39000,39000,39000,39000,11
20241107,151600,228610150,39050,39050,39050,39050,3
20241107,151500,228493000,39050,39050,39050,39050,20
20241107,151400,227712000,39050,39050,39050,39050,0
20241107,151300,227712000,39050,39050,39050,39050,1
20241107,151200,227672950,39050,39050,39050,39050,26
20241107,151100,226657650,39000,39000,39000,39000,1
20241107,151000,226618650,39000,39000,39000,39000,1
20241107,150900,226579650,39050,39050,39050,39050,0
20241107,150800,226579650,39050,39050,39050,39050,3
20241107,150700,226462500,39050,39050,39050,39050,0
20241107,150600,226462500,39050,39000,39050,39000,58
20241107,150500,224200450,39050,39050,39050,39050,0
20241107,150400,224200450,39050,39050,39050,39050,0
20241107,150300,224200450,39050,39050,39050,39050,1
20241107,150200,224161400,38950,38950,38950,38950,0
20241107,150100,224161400,38950,38950,38950,38950,1
20241107,150000,224122450,39050,39050,39050,39050,3
20241107,145900,224005300,38950,38950,38950,38950,10
20241107,145800,223615800,39050,39050,39050,39050,2
20241107,145700,223537700,39050,39050,39050,39050,0
20241107,145600,223537700,39050,39050,39050,39050,2
20241107,145500,223459600,39100,39100,39100,39100,1
20241107,145400,223420500,39100,39100,39100,39100,0
20241107,145300,223420500,39100,39100,39100,39100,2
20241107,145200,223342300,39100,39100,39100,39100,0
20241107,145100,223342300,39100,39100,39100,39100,1
20241107,145000,223303200,38900,38900,38900,38900,0
20241107,144900,223303200,38900,38900,38900,38900,0
20241107,144800,223303200,38900,38900,38900,38900,3
20241107,144700,223186500,38900,38950,38950,38900,102
20241107,144600,219218450,39000,39000,39000,39000,0
20241107,144500,219218450,39000,39100,39100,39000,320
20241107,144400,206738350,39100,39100,39100,39100,0
20241107,144300,206738350,39100,39100,39100,39100,0
20241107,144200,206738350,39100,39100,39100,39100,0
20241107,144100,206738350,39100,39100,39100,39100,0
20241107,144000,206738350,39100,39100,39100,39100,1
20241107,143900,206699250,39100,39100,39100,39100,0
20241107,143800,206699250,39100,39100,39100,39100,0
20241107,143700,206699250,39100,39100,39100,39100,0
20241107,143600,206699250,39100,39100,39100,39100,0
20241107,143500,206699250,39100,39100,39100,39100,0
20241107,143400,206699250,39100,39100,39100,39100,0
20241107,143300,206699250,39100,39100,39100,39100,0
20241107,143200,206699250,39100,39100,39100,39100,0
20241107,143100,206699250,39100,39100,39100,39100,0
20241107,143000,206699250,39100,39100,39100,39100,0
20241107,142900,206699250,39100,39100,39100,39100,0
20241107,142800,206699250,39100,39100,39100,39100,1
20241107,142700,206660150,39100,39100,39100,39100,0
20241107,142600,206660150,39100,39100,39100,39100,0
20241107,142500,206660150,39100,39100,39100,39100,0
20241107,142400,206660150,39100,39100,39100,39100,0
20241107,142300,206660150,39100,39100,39100,39100,0
20241107,142200,206660150,39100,39100,39100,39100,1
20241107,142100,206621050,39100,39100,39100,39100,3
20241107,142000,206503750,39000,39000,39000,39000,0
20241107,141900,206503750,39000,39000,39000,39000,0
20241107,141800,206503750,39000,39000,39000,39000,1
20241107,141700,206464750,39000,39000,39000,39000,4
20241107,141600,206308750,39000,39000,39000,39000,0
20241107,141500,206308750,39000,39000,39000,39000,5
20241107,141400,206113750,39000,39000,39000,39000,60
20241107,141300,203773750,39050,39050,39050,39050,0
20241107,141200,203773750,39050,39050,39050,39050,0
20241107,141100,203773750,39050,39050,39050,39050,3
20241107,141000,203656600,39100,39100,39100,39100,0
20241107,140900,203656600,39100,39100,39100,39100,0
20241107,140800,203656600,39100,39100,39100,39100,0
20241107,140700,203656600,39100,39050,39100,39050,3
20241107,140600,203539400,39100,39050,39100,39050,2
20241107,140500,203461250,39100,39100,39100,39100,0
20241107,140400,203461250,39100,39100,39100,39100,0
20241107,140300,203461250,39100,39100,39100,39100,0
20241107,140200,203461250,39100,39100,39100,39100,0
20241107,140100,203461250,39100,39100,39100,39100,0
20241107,140000,203461250,39100,39100,39100,39100,0
20241107,135900,203461250,39100,39100,39100,39100,0
20241107,135800,203461250,39100,39100,39100,39100,0
20241107,135700,203461250,39100,39100,39100,39100,0
20241107,135600,203461250,39100,39100,39100,39100,0
20241107,135500,203461250,39100,39000,39100,39000,2
20241107,135400,203383150,39150,39150,39150,39150,0
20241107,135300,203383150,39150,39150,39150,39150,0
20241107,135200,203383150,39150,39150,39150,39150,0
20241107,135100,203383150,39150,39150,39150,39150,0
20241107,135000,203383150,39150,39150,39150,39150,0
20241107,134900,203383150,39150,39150,39150,39150,0
20241107,134800,203383150,39150,39150,39150,39150,0
20241107,134700,203383150,39150,39150,39150,39150,0
20241107,134600,203383150,39150,39150,39150,39150,0
20241107,134500,203383150,39150,39050,39150,39000,14
20241107,134400,202836450,39100,39100,39100,39100,11
20241107,134300,202406350,39100,39100,39100,39100,17
20241107,134200,201741650,39100,39100,39100,39100,10
20241107,134100,201350650,39100,39100,39100,39100,0
20241107,134000,201350650,39100,39100,39100,39100,0
20241107,133900,201350650,39100,39100,39100,39100,0
20241107,133800,201350650,39100,39100,39100,39100,0
20241107,133700,201350650,39100,39100,39100,39100,0
20241107,133600,201350650,39100,39100,39100,39100,1
20241107,133500,201311550,39100,39100,39100,39100,0
20241107,133400,201311550,39100,39100,39100,39100,0
20241107,133300,201311550,39100,39100,39100,39100,0
20241107,133200,201311550,39100,39100,39100,39100,0
20241107,133100,201311550,39100,39100,39100,39100,0
20241107,133000,201311550,39100,39100,39100,39100,0
20241107,132900,201311550,39100,39100,39100,39100,0
20241107,132800,201311550,39100,39100,39100,39100,0
20241107,132700,201311550,39100,39100,39100,39100,0
20241107,132600,201311550,39100,39100,39100,39100,1
20241107,132500,201272450,39100,39100,39100,39100,0
20241107,132400,201272450,39100,39100,39100,39100,0
20241107,132300,201272450,39100,39100,39100,39100,0
20241107,132200,201272450,39100,39050,39100,39050,8
20241107,132100,200960000,39100,39100,39100,39100,0
20241107,132000,200960000,39100,39100,39100,39100,0
20241107,131900,200960000,39100,39100,39100,39100,0
20241107,131800,200960000,39100,39100,39100,39100,0
20241107,131700,200960000,39100,39100,39100,39100,10
20241107,131600,200569000,39150,39150,39150,39150,2
20241107,131500,200490700,39150,39150,39150,39150,1
20241107,131400,200451550,39150,39150,39150,39150,1
20241107,131300,200412400,39150,39150,39150,39150,0
20241107,131200,200412400,39150,39150,39150,39150,0
20241107,131100,200412400,39150,39150,39150,39150,2
20241107,131000,200334100,39150,39150,39150,39150,0
20241107,130900,200334100,39150,39150,39150,39150,1
20241107,130800,200294950,39150,39150,39150,39150,1
20241107,130700,200255800,39150,39150,39150,39150,0
20241107,130600,200255800,39150,39150,39150,39150,0
20241107,130500,200255800,39150,39100,39150,39100,60
20241107,130400,197909000,39100,39100,39100,39100,30
20241107,130300,196736000,39100,39100,39100,39100,0
20241107,130200,196736000,39100,39100,39100,39100,0
20241107,130100,196736000,39100,39100,39100,39100,0
20241107,130000,196736000,39100,39100,39100,39100,0
20241107,125900,196736000,39100,39100,39100,39100,0
20241107,125800,196736000,39100,39100,39100,39100,0
20241107,125700,196736000,39100,39100,39100,39100,1
20241107,125600,196696900,39100,39100,39100,39100,0
20241107,125500,196696900,39100,39000,39100,39000,11
20241107,125400,196266900,39000,39000,39000,39000,1
20241107,125300,196227900,39000,39000,39000,39000,0
20241107,125200,196227900,39000,39000,39000,39000,0
20241107,125100,196227900,39000,39000,39000,39000,0
20241107,125000,196227900,39000,39000,39000,39000,0
20241107,124900,196227900,39000,39000,39000,39000,0
20241107,124800,196227900,39000,39000,39000,39000,0
20241107,124700,196227900,39000,39000,39000,39000,72
20241107,124600,193419900,39000,39000,39000,39000,45
20241107,124500,191664900,38900,38900,38900,38900,0
20241107,124400,191664900,38900,38900,38900,38900,0
20241107,124300,191664900,38900,38900,38900,38900,0
20241107,124200,191664900,38900,38900,38900,38900,0
20241107,124100,191664900,38900,38900,38900,38900,0
20241107,124000,191664900,38900,38900,38900,38900,0
20241107,123900,191664900,38900,38900,38900,38900,0
20241107,123800,191664900,38900,38900,38900,38900,0
20241107,123700,191664900,38900,38900,38900,38900,0
20241107,123600,191664900,38900,38900,38900,38900,0
20241107,123500,191664900,38900,38900,38900,38900,0
20241107,123400,191664900,38900,38900,38900,38900,2
20241107,123300,191587100,38900,39050,39050,38900,20
20241107,123200,190807500,39100,39100,39100,39100,1
20241107,123100,190768400,39100,39050,39100,39050,5
20241107,123000,190573100,39150,39150,39150,39150,0
20241107,122900,190573100,39150,39150,39150,39150,0
20241107,122800,190573100,39150,39150,39150,39150,1
20241107,122700,190533950,39150,39100,39150,39100,30
20241107,122600,189360400,39100,39100,39100,39100,5
20241107,122500,189164900,39100,39100,39100,39100,0
20241107,122400,189164900,39100,39100,39100,39100,0
20241107,122300,189164900,39100,39100,39100,39100,0
20241107,122200,189164900,39100,39100,39100,39100,2
20241107,122100,189086700,39100,39100,39100,39100,0
20241107,122000,189086700,39100,39100,39100,39100,1
20241107,121900,189047600,39100,39100,39100,39100,1
20241107,121800,189008500,39100,39100,39100,39100,0
20241107,121700,189008500,39100,39100,39100,39100,0
20241107,121600,189008500,39100,39100,39100,39100,0
20241107,121500,189008500,39100,39100,39100,39100,0
20241107,121400,189008500,39100,39100,39100,39100,0
20241107,121300,189008500,39100,38950,39100,38900,297
20241107,121200,177431100,38950,38950,38950,38950,0
20241107,121100,177431100,38950,38950,38950,38950,0
20241107,121000,177431100,38950,38950,38950,38950,0
20241107,120900,177431100,38950,38950,38950,38950,0
20241107,120800,177431100,38950,38950,38950,38950,0
20241107,120700,177431100,38950,38950,38950,38950,5
20241107,120600,177236350,38950,38950,38950,38950,0
20241107,120500,177236350,38950,38950,38950,38950,0
20241107,120400,177236350,38950,38950,38950,38950,0
20241107,120300,177236350,38950,38950,38950,38950,0
20241107,120200,177236350,38950,38950,38950,38950,9
20241107,120100,176885800,38950,38950,38950,38950,0
20241107,120000,176885800,38950,38950,38950,38950,0
20241107,115900,176885800,38950,38950,38950,38950,0
20241107,115800,176885800,38950,38950,38950,38950,20
20241107,115700,176106800,38900,38900,38900,38900,0
20241107,115600,176106800,38900,38900,38900,38900,0
20241107,115500,176106800,38900,38900,38900,38900,0
20241107,115400,176106800,38900,38900,38900,38900,1
20241107,115300,176067900,38950,38950,38950,38950,1
20241107,115200,176028950,38950,38950,38950,38950,0
20241107,115100,176028950,38950,38950,38950,38950,0
20241107,115000,176028950,38950,38950,38950,38950,0
20241107,114900,176028950,38950,38950,38950,38950,0
20241107,114800,176028950,38950,38950,38950,38950,0
20241107,114700,176028950,38950,38950,38950,38950,0
20241107,114600,176028950,38950,38950,38950,38950,0
20241107,114500,176028950,38950,38950,38950,38950,0
20241107,114400,176028950,38950,38950,38950,38950,3
20241107,114300,175912100,38950,38950,38950,38950,17
20241107,114200,175249950,39000,39000,39000,39000,0
20241107,114100,175249950,39000,39000,39000,39000,0
20241107,114000,175249950,39000,39000,39000,39000,0
20241107,113900,175249950,39000,39000,39000,39000,0
20241107,113800,175249950,39000,39000,39000,39000,0
20241107,113700,175249950,39000,39000,39000,39000,0
20241107,113600,175249950,39000,39000,39000,39000,0
20241107,113500,175249950,39000,39000,39000,39000,0
20241107,113400,175249950,39000,39000,39000,39000,0
20241107,113300,175249950,39000,38850,39000,38800,69
20241107,113200,172567300,38900,38900,38900,38900,13
20241107,113100,172061600,38900,38900,38900,38900,0
20241107,113000,172061600,38900,38950,38950,38900,236
20241107,112900,162878900,39000,39000,39000,39000,1
20241107,112800,162839900,39000,39000,39000,39000,0
20241107,112700,162839900,39000,39000,39000,39000,1
20241107,112600,162800900,39000,39000,39000,39000,0
20241107,112500,162800900,39000,39000,39000,39000,1
20241107,112400,162761900,39000,39000,39000,39000,0
20241107,112300,162761900,39000,39000,39000,39000,0
20241107,112200,162761900,39000,39000,39000,39000,0
20241107,112100,162761900,39000,39000,39000,39000,0
20241107,112000,162761900,39000,39000,39000,39000,0
20241107,111900,162761900,39000,39000,39000,39000,1
20241107,111800,162722900,38950,38900,38950,38900,20
20241107,111700,161944400,38900,38900,38900,38900,0
20241107,111600,161944400,38900,38800,38900,38800,2
20241107,111500,161866700,38800,38800,38800,38800,0
20241107,111400,161866700,38800,38800,38800,38800,0
20241107,111300,161866700,38800,38800,38800,38800,0
20241107,111200,161866700,38800,38800,38800,38800,0
20241107,111100,161866700,38800,38800,38800,38800,3
20241107,111000,161750300,38900,38900,38900,38900,0
20241107,110900,161750300,38900,38900,38900,38900,0
20241107,110800,161750300,38900,38900,38900,38900,13
20241107,110700,161244600,38900,38900,38900,38900,0
20241107,110600,161244600,38900,38900,38900,38900,0
20241107,110500,161244600,38900,38900,38900,38900,0
20241107,110400,161244600,38900,38900,38900,38900,0
20241107,110300,161244600,38900,38900,38900,38900,0
20241107,110200,161244600,38900,38900,38900,38900,2
20241107,110100,161166800,38850,38850,38850,38850,0
20241107,110000,161166800,38850,38850,38850,38850,0
20241107,105900,161166800,38850,38850,38850,38850,0
20241107,105800,161166800,38850,38850,38850,38850,27
20241107,105700,160117850,38800,38800,38800,38800,0
20241107,105600,160117850,38800,38800,38800,38800,0
20241107,105500,160117850,38800,38800,38800,38800,1
20241107,105400,160079050,38800,38800,38800,38800,0
20241107,105300,160079050,38800,38800,38800,38800,0
20241107,105200,160079050,38800,38800,38800,38800,2
20241107,105100,160001450,38800,38800,38800,38800,0
20241107,105000,160001450,38800,38800,38800,38800,0
20241107,104900,160001450,38800,38800,38800,38800,0
20241107,104800,160001450,38800,38700,38800,38700,20
20241107,104700,159225800,38700,38700,38700,38700,19
20241107,104600,158490500,38700,38700,38700,38700,0
20241107,104500,158490500,38700,38700,38700,38700,2
20241107,104400,158413100,38700,38700,38700,38700,0
20241107,104300,158413100,38700,38700,38700,38700,1
20241107,104200,158374400,38700,38700,38700,38700,1
20241107,104100,158335700,38650,38700,38700,38650,11
20241107,104000,157910050,38700,38700,38700,38700,0
20241107,103900,157910050,38700,38700,38700,38700,1
20241107,103800,157871350,38650,38650,38650,38650,0
20241107,103700,157871350,38650,38650,38650,38650,13
20241107,103600,157368900,38800,38800,38800,38800,0
20241107,103500,157368900,38800,38700,38800,38700,53
20241107,103400,155313500,38700,38700,38700,38700,1
20241107,103300,155274800,38800,38800,38800,38800,5
20241107,103200,155080800,38700,38700,38700,38700,1
20241107,103100,155042100,38700,38700,38700,38700,0
20241107,103000,155042100,38700,38700,38700,38700,0
20241107,102900,155042100,38700,38700,38700,38700,0
20241107,102800,155042100,38700,38700,38700,38700,0
20241107,102700,155042100,38700,38700,38700,38700,6
20241107,102600,154809900,38750,38750,38750,38750,0
20241107,102500,154809900,38750,38750,38750,38750,1
20241107,102400,154771150,38750,38750,38750,38750,1
20241107,102300,154732400,38750,38750,38750,38750,0
20241107,102200,154732400,38750,38750,38750,38750,0
20241107,102100,154732400,38750,38750,38750,38750,1
20241107,102000,154693650,38750,38750,38750,38750,40
20241107,101900,153143650,38750,38750,38750,38750,0
20241107,101800,153143650,38750,38750,38750,38750,1
20241107,101700,153104900,38750,38750,38750,38750,0
20241107,101600,153104900,38750,38750,38750,38750,1
20241107,101500,153066150,38700,38700,38700,38700,0
20241107,101400,153066150,38700,38700,38700,38700,0
20241107,101300,153066150,38700,38700,38700,38700,26
20241107,101200,152059950,38750,38750,38750,38750,1
20241107,101100,152021200,38750,38750,38750,38750,0
20241107,101000,152021200,38750,38750,38750,38750,0
20241107,100900,152021200,38750,38750,38750,38750,1
20241107,100800,151982450,38700,38700,38700,38700,0
20241107,100700,151982450,38700,38700,38700,38700,0
20241107,100600,151982450,38700,38700,38700,38700,0
20241107,100500,151982450,38700,38700,38700,38700,0
20241107,100400,151982450,38700,38700,38700,38700,0
20241107,100300,151982450,38700,38700,38700,38700,0
20241107,100200,151982450,38700,38700,38700,38700,0
20241107,100100,151982450,38700,38700,38700,38700,0
20241107,100000,151982450,38700,38700,38700,38700,15
20241107,095900,151401950,38700,38700,38700,38700,0
20241107,095800,151401950,38700,38700,38700,38700,200
20241107,095700,143661950,38600,38650,38650,38600,96
20241107,095600,139954250,38700,38700,38700,38700,0
20241107,095500,139954250,38700,38700,38700,38700,0
20241107,095400,139954250,38700,38700,38700,38700,1
20241107,095300,139915550,38650,38650,38650,38650,112
20241107,095200,135586750,38550,38550,38550,38550,0
20241107,095100,135586750,38550,38700,38700,38550,391
20241107,095000,120497000,38700,38700,38700,38700,0
20241107,094900,120497000,38700,38700,38700,38700,7
20241107,094800,120226100,38700,38700,38700,38700,126
20241107,094700,115349900,38700,38700,38700,38700,78
20241107,094600,112331300,38800,38800,38800,38800,0
20241107,094500,112331300,38800,38800,38800,38800,0
20241107,094400,112331300,38800,38800,38800,38800,0
20241107,094300,112331300,38800,38800,38800,38800,3
20241107,094200,112214900,38800,38800,38800,38800,1
20241107,094100,112176100,38800,38800,38800,38800,0
20241107,094000,112176100,38800,38650,38800,38600,124
20241107,093900,107386050,38650,38750,38750,38650,176
20241107,093800,100576550,38750,38750,38750,38750,64
20241107,093700,98096550,38750,38800,38800,38750,5
20241107,093600,97902700,38800,38800,38800,38800,0
20241107,093500,97902700,38800,38800,38800,38800,2
20241107,093400,97825100,38800,38800,38800,38800,1
20241107,093300,97786300,38700,38750,38750,38650,395
20241107,093200,82497750,38850,38850,38850,38850,0
20241107,093100,82497750,38850,38850,38850,38850,1
20241107,093000,82458900,38850,38850,38850,38850,1
20241107,092900,82420050,38700,38800,38800,38700,89
20241107,092800,78972800,38800,38800,38800,38800,0
20241107,092700,78972800,38800,38800,38800,38800,0
20241107,092600,78972800,38800,38800,38800,38800,36
20241107,092500,77576000,38800,38800,38800,38800,0
20241107,092400,77576000,38800,38800,38800,38800,10
20241107,092300,77188000,38750,38750,38750,38750,66
20241107,092200,74630500,38750,38750,38750,38750,18
20241107,092100,73933000,38750,39150,39150,38750,119
20241107,092000,69314500,39200,38800,39200,38800,2
20241107,091900,69236500,38800,38850,38850,38800,7
20241107,091800,68964600,38850,38850,38850,38850,1
20241107,091700,68925750,38800,38750,38800,38750,163
20241107,091600,62603050,38750,38750,38750,38750,50
20241107,091500,60665550,38750,38750,38750,38750,13
20241107,091400,60161800,38700,38700,38700,38700,3
20241107,091300,60045700,38700,38700,38750,38700,31
20241107,091200,58845500,38650,38650,38650,38650,9
20241107,091100,58497650,38650,38700,38700,38650,60
20241107,091000,56177050,38600,38650,38650,38500,592
20241107,090900,33326650,38750,38800,38850,38700,62
20241107,090800,30924000,38850,39000,39000,38850,160
20241107,090700,24699300,39000,39300,39300,39000,199
20241107,090600,16936100,39350,39350,39350,39350,1
20241107,090500,16896750,39100,39300,39300,39100,141
20241107,090400,11375250,39300,39350,39350,39300,21
20241107,090300,10549900,39600,39600,39600,39600,0
20241107,090200,10549900,39600,39550,39600,39550,174
20241107,090100,3665700,39500,39500,39500,39500,15
20241107,090000,3073200,39400,39400,39400,39400,78