KissMeData/033270/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,410214500,20800,20800,20800,20800,483
20241104,191300,410214500,20800,20800,20800,20800,0
20241104,191200,410214500,20800,20800,20800,20800,0
20241104,191100,410214500,20800,20800,20800,20800,0
20241104,191000,410214500,20800,20800,20800,20800,0
20241104,190900,410214500,20800,20800,20800,20800,0
20241104,190800,410214500,20800,20800,20800,20800,0
20241104,190700,410214500,20800,20800,20800,20800,0
20241104,190600,410214500,20800,20800,20800,20800,0
20241104,190500,410214500,20800,20800,20800,20800,0
20241104,190400,410214500,20800,20800,20800,20800,0
20241104,190300,410214500,20800,20800,20800,20800,0
20241104,190200,410214500,20800,20800,20800,20800,0
20241104,190100,410214500,20800,20800,20800,20800,0
20241104,190000,410214500,20800,20800,20800,20800,0
20241104,185900,410214500,20800,20800,20800,20800,0
20241104,185800,410214500,20800,20800,20800,20800,0
20241104,185700,410214500,20800,20800,20800,20800,0
20241104,185600,410214500,20800,20800,20800,20800,0
20241104,185500,410214500,20800,20800,20800,20800,0
20241104,185400,410214500,20800,20800,20800,20800,0
20241104,185300,410214500,20800,20800,20800,20800,0
20241104,185200,410214500,20800,20800,20800,20800,0
20241104,185100,410214500,20800,20800,20800,20800,0
20241104,185000,410214500,20800,20800,20800,20800,0
20241104,184900,410214500,20800,20800,20800,20800,0
20241104,184800,410214500,20800,20800,20800,20800,0
20241104,184700,410214500,20800,20800,20800,20800,0
20241104,184600,410214500,20800,20800,20800,20800,0
20241104,184500,410214500,20800,20800,20800,20800,0
20241104,184400,410214500,20800,20800,20800,20800,483
20241104,184300,410214500,20800,20800,20800,20800,0
20241104,184200,410214500,20800,20800,20800,20800,0
20241104,184100,410214500,20800,20800,20800,20800,0
20241104,184000,410214500,20800,20800,20800,20800,0
20241104,183900,410214500,20800,20800,20800,20800,0
20241104,183800,410214500,20800,20800,20800,20800,0
20241104,183700,410214500,20800,20800,20800,20800,0
20241104,183600,410214500,20800,20800,20800,20800,0
20241104,183500,410214500,20800,20800,20800,20800,0
20241104,183400,410214500,20800,20800,20800,20800,0
20241104,183300,410214500,20800,20800,20800,20800,0
20241104,183200,410214500,20800,20800,20800,20800,0
20241104,183100,410214500,20800,20800,20800,20800,0
20241104,183000,410214500,20800,20800,20800,20800,0
20241104,182900,410214500,20800,20800,20800,20800,0
20241104,182800,410214500,20800,20800,20800,20800,0
20241104,182700,410214500,20800,20800,20800,20800,0
20241104,182600,410214500,20800,20800,20800,20800,0
20241104,182500,410214500,20800,20800,20800,20800,0
20241104,182400,410214500,20800,20800,20800,20800,0
20241104,182300,410214500,20800,20800,20800,20800,0
20241104,182200,410214500,20800,20800,20800,20800,0
20241104,182100,410214500,20800,20800,20800,20800,0
20241104,182000,410214500,20800,20800,20800,20800,0
20241104,181900,410214500,20800,20800,20800,20800,0
20241104,181800,410214500,20800,20800,20800,20800,0
20241104,181700,410214500,20800,20800,20800,20800,0
20241104,181600,410214500,20800,20800,20800,20800,0
20241104,181500,410214500,20800,20800,20800,20800,0
20241104,181400,410214500,20800,20800,20800,20800,483
20241104,181300,410214500,20800,20800,20800,20800,0
20241104,181200,410214500,20800,20800,20800,20800,0
20241104,181100,410214500,20800,20800,20800,20800,0
20241104,181000,410214500,20800,20800,20800,20800,0
20241104,180900,410214500,20800,20800,20800,20800,0
20241104,180800,410214500,20800,20800,20800,20800,0
20241104,180700,410214500,20800,20800,20800,20800,0
20241104,180600,410214500,20800,20800,20800,20800,0
20241104,180500,410214500,20800,20800,20800,20800,0
20241104,180400,410214500,20800,20800,20800,20800,0
20241104,180300,410214500,20800,20800,20800,20800,0
20241104,180200,410214500,20800,20800,20800,20800,0
20241104,180100,410214500,20800,20800,20800,20800,0
20241104,180000,410214500,20800,20800,20800,20800,0
20241104,175900,410214500,20800,20800,20800,20800,0
20241104,175800,410214500,20800,20800,20800,20800,0
20241104,175700,410214500,20800,20800,20800,20800,0
20241104,175600,410214500,20800,20800,20800,20800,0
20241104,175500,410214500,20800,20800,20800,20800,0
20241104,175400,410214500,20800,20800,20800,20800,0
20241104,175300,410214500,20800,20800,20800,20800,0
20241104,175200,410214500,20800,20800,20800,20800,0
20241104,175100,410214500,20800,20800,20800,20800,0
20241104,175000,410214500,20800,20800,20800,20800,0
20241104,174900,410214500,20800,20800,20800,20800,0
20241104,174800,410214500,20800,20800,20800,20800,0
20241104,174700,410214500,20800,20800,20800,20800,0
20241104,174600,410214500,20800,20800,20800,20800,0
20241104,174500,410214500,20800,20800,20800,20800,0
20241104,174400,410214500,20800,20800,20800,20800,483
20241104,174300,410214500,20800,20800,20800,20800,0
20241104,174200,410214500,20800,20800,20800,20800,0
20241104,174100,410214500,20800,20800,20800,20800,0
20241104,174000,410214500,20800,20800,20800,20800,0
20241104,173900,410214500,20800,20800,20800,20800,0
20241104,173800,410214500,20800,20800,20800,20800,0
20241104,173700,410214500,20800,20800,20800,20800,0
20241104,173600,410214500,20800,20800,20800,20800,0
20241104,173500,410214500,20800,20800,20800,20800,0
20241104,173400,410214500,20800,20800,20800,20800,0
20241104,173300,410214500,20800,20800,20800,20800,0
20241104,173200,410214500,20800,20800,20800,20800,0
20241104,173100,410214500,20800,20800,20800,20800,0
20241104,173000,410214500,20800,20800,20800,20800,0
20241104,172900,410214500,20800,20800,20800,20800,0
20241104,172800,410214500,20800,20800,20800,20800,0
20241104,172700,410214500,20800,20800,20800,20800,0
20241104,172600,410214500,20800,20800,20800,20800,0
20241104,172500,410214500,20800,20800,20800,20800,0
20241104,172400,410214500,20800,20800,20800,20800,0
20241104,172300,410214500,20800,20800,20800,20800,0
20241104,172200,410214500,20800,20800,20800,20800,0
20241104,172100,410214500,20800,20800,20800,20800,0
20241104,172000,410214500,20800,20800,20800,20800,0
20241104,171900,410214500,20800,20800,20800,20800,0
20241104,171800,410214500,20800,20800,20800,20800,0
20241104,171700,410214500,20800,20800,20800,20800,0
20241104,171600,410214500,20800,20800,20800,20800,0
20241104,171500,410214500,20800,20800,20800,20800,0
20241104,171400,410214500,20800,20800,20800,20800,483
20241104,171300,410214500,20800,20800,20800,20800,0
20241104,171200,410214500,20800,20800,20800,20800,0
20241104,171100,410214500,20800,20800,20800,20800,0
20241104,171000,410214500,20800,20800,20800,20800,0
20241104,170900,410214500,20800,20800,20800,20800,0
20241104,170800,410214500,20800,20800,20800,20800,0
20241104,170700,410214500,20800,20800,20800,20800,0
20241104,170600,410214500,20800,20800,20800,20800,0
20241104,170500,410214500,20800,20800,20800,20800,0
20241104,170400,410214500,20800,20800,20800,20800,0
20241104,170300,410214500,20800,20800,20800,20800,0
20241104,170200,410214500,20800,20800,20800,20800,0
20241104,170100,410214500,20800,20800,20800,20800,0
20241104,170000,410214500,20800,20800,20800,20800,0
20241104,165900,410214500,20800,20800,20800,20800,0
20241104,165800,410214500,20800,20800,20800,20800,0
20241104,165700,410214500,20800,20800,20800,20800,0
20241104,165600,410214500,20800,20800,20800,20800,0
20241104,165500,410214500,20800,20800,20800,20800,0
20241104,165400,410214500,20800,20800,20800,20800,0
20241104,165300,410214500,20800,20800,20800,20800,0
20241104,165200,410214500,20800,20800,20800,20800,0
20241104,165100,410214500,20800,20800,20800,20800,0
20241104,165000,410214500,20800,20800,20800,20800,0
20241104,164900,410214500,20800,20800,20800,20800,0
20241104,164800,410214500,20800,20800,20800,20800,0
20241104,164700,410214500,20800,20800,20800,20800,0
20241104,164600,410214500,20800,20800,20800,20800,0
20241104,164500,410214500,20800,20800,20800,20800,0
20241104,164400,410214500,20800,20800,20800,20800,483
20241104,164300,410214500,20800,20800,20800,20800,0
20241104,164200,410214500,20800,20800,20800,20800,0
20241104,164100,410214500,20800,20800,20800,20800,0
20241104,164000,410214500,20800,20800,20800,20800,0
20241104,163900,410214500,20800,20800,20800,20800,0
20241104,163800,410214500,20800,20800,20800,20800,0
20241104,163700,410214500,20800,20800,20800,20800,0
20241104,163600,410214500,20800,20800,20800,20800,0
20241104,163500,410214500,20800,20800,20800,20800,0
20241104,163400,410214500,20800,20800,20800,20800,0
20241104,163300,410214500,20800,20800,20800,20800,0
20241104,163200,410214500,20800,20800,20800,20800,0
20241104,163100,410214500,20800,20800,20800,20800,0
20241104,163000,410214500,20800,20800,20800,20800,0
20241104,162900,410214500,20800,20800,20800,20800,0
20241104,162800,410214500,20800,20800,20800,20800,0
20241104,162700,410214500,20800,20800,20800,20800,0
20241104,162600,410214500,20800,20800,20800,20800,0
20241104,162500,410214500,20800,20800,20800,20800,0
20241104,162400,410214500,20800,20800,20800,20800,0
20241104,162300,410214500,20800,20800,20800,20800,0
20241104,162200,410214500,20800,20800,20800,20800,0
20241104,162100,410214500,20800,20800,20800,20800,0
20241104,162000,410214500,20800,20800,20800,20800,0
20241104,161900,410214500,20800,20800,20800,20800,0
20241104,161800,410214500,20800,20800,20800,20800,0
20241104,161700,410214500,20800,20800,20800,20800,0
20241104,161600,410214500,20800,20800,20800,20800,0
20241104,161500,410214500,20800,20800,20800,20800,0
20241104,161400,410214500,20800,20800,20800,20800,483
20241104,161300,410214500,20800,20800,20800,20800,0
20241104,161200,410214500,20800,20800,20800,20800,0
20241104,161100,410214500,20800,20800,20800,20800,0
20241104,161000,410214500,20800,20800,20800,20800,0
20241104,160900,410214500,20800,20800,20800,20800,0
20241104,160800,410214500,20800,20800,20800,20800,0
20241104,160700,410214500,20800,20800,20800,20800,0
20241104,160600,410214500,20800,20800,20800,20800,0
20241104,160500,410214500,20800,20800,20800,20800,0
20241104,160400,410214500,20800,20800,20800,20800,0
20241104,160300,410214500,20800,20800,20800,20800,0
20241104,160200,410214500,20800,20800,20800,20800,0
20241104,160100,410214500,20800,20800,20800,20800,0
20241104,160000,410214500,20800,20800,20800,20800,0
20241104,155900,410214500,20800,20800,20800,20800,0
20241104,155800,410214500,20800,20800,20800,20800,0
20241104,155700,410214500,20800,20800,20800,20800,0
20241104,155600,410214500,20800,20800,20800,20800,0
20241104,155500,410214500,20800,20800,20800,20800,0
20241104,155400,410214500,20800,20800,20800,20800,0
20241104,155300,410214500,20800,20800,20800,20800,0
20241104,155200,410214500,20800,20800,20800,20800,0
20241104,155100,410214500,20800,20800,20800,20800,0
20241104,155000,410214500,20800,20800,20800,20800,0
20241104,154900,410214500,20800,20800,20800,20800,0
20241104,154800,410214500,20800,20800,20800,20800,0
20241104,154700,410214500,20800,20800,20800,20800,0
20241104,154600,410214500,20800,20800,20800,20800,0
20241104,154500,410214500,20800,20800,20800,20800,0
20241104,154400,410214500,20800,20800,20800,20800,483
20241104,154300,410214500,20800,20800,20800,20800,0
20241104,154200,410214500,20800,20800,20800,20800,0
20241104,154100,410214500,20800,20800,20800,20800,0
20241104,154000,410214500,20800,20800,20800,20800,0
20241104,153900,410214500,20800,20800,20800,20800,0
20241104,153800,410214500,20800,20800,20800,20800,0
20241104,153700,410214500,20800,20800,20800,20800,0
20241104,153600,410214500,20800,20800,20800,20800,0
20241104,153500,410214500,20800,20800,20800,20800,0
20241104,153400,410214500,20800,20800,20800,20800,0
20241104,153300,410214500,20800,20800,20800,20800,0
20241104,153200,410214500,20800,20800,20800,20800,0
20241104,153100,410214500,20800,20800,20800,20800,0
20241104,153000,410214500,20800,20800,20800,20800,483
20241104,152900,400168100,20800,20800,20800,20800,0
20241104,152800,400168100,20800,20800,20800,20800,0
20241104,152700,400168100,20800,20800,20800,20800,0
20241104,152600,400168100,20800,20800,20800,20800,0
20241104,152500,400168100,20800,20800,20800,20800,0
20241104,152400,400168100,20800,20800,20800,20800,0
20241104,152300,400168100,20800,20800,20800,20800,0
20241104,152200,400168100,20800,20800,20800,20800,0
20241104,152100,400168100,20800,20800,20800,20800,0
20241104,152000,400168100,20800,20800,20800,20800,0
20241104,151900,400168100,20800,20800,20850,20800,472
20241104,151800,390350150,20800,20800,20800,20800,48
20241104,151700,389351750,20850,20850,20850,20850,5
20241104,151600,389247500,20850,20850,20850,20850,7
20241104,151500,389101550,20800,20800,20800,20800,81
20241104,151400,387416750,20800,20800,20800,20800,87
20241104,151300,385607150,20800,20800,20800,20800,49
20241104,151200,384587950,20800,20800,20800,20800,10
20241104,151100,384379950,20800,20800,20800,20800,46
20241104,151000,383423150,20800,20800,20800,20800,0
20241104,150900,383423150,20800,20800,20800,20800,0
20241104,150800,383423150,20800,20800,20800,20800,45
20241104,150700,382487150,20800,20800,20800,20800,0
20241104,150600,382487150,20800,20800,20800,20800,0
20241104,150500,382487150,20800,20800,20800,20800,0
20241104,150400,382487150,20800,20800,20800,20800,20
20241104,150300,382071150,20850,20850,20850,20850,0
20241104,150200,382071150,20850,20850,20850,20850,0
20241104,150100,382071150,20850,20850,20850,20850,0
20241104,150000,382071150,20850,20850,20850,20850,5
20241104,145900,381966900,20850,20800,20850,20800,31
20241104,145800,381322050,20850,20850,20850,20850,1
20241104,145700,381301200,20800,20800,20800,20800,33
20241104,145600,380614800,20850,20850,20850,20850,0
20241104,145500,380614800,20850,20850,20850,20850,0
20241104,145400,380614800,20850,20850,20850,20850,0
20241104,145300,380614800,20850,20850,20850,20850,42
20241104,145200,379739100,20850,20850,20850,20850,0
20241104,145100,379739100,20850,20850,20850,20850,0
20241104,145000,379739100,20850,20850,20850,20850,18
20241104,144900,379363800,20850,20850,20850,20850,1
20241104,144800,379342950,20850,20850,20850,20850,313
20241104,144700,372816900,20850,20850,20850,20850,6
20241104,144600,372691800,20800,20850,20850,20800,46
20241104,144500,371734600,20800,20850,20850,20800,22
20241104,144400,371276150,20850,20850,20850,20850,5
20241104,144300,371171900,20850,20850,20850,20850,101
20241104,144200,369066050,20850,20800,20850,20800,122
20241104,144100,366523400,20800,20800,20800,20800,133
20241104,144000,363757000,20850,20850,20850,20850,0
20241104,143900,363757000,20850,20850,20850,20850,0
20241104,143800,363757000,20850,20850,20850,20850,0
20241104,143700,363757000,20850,20850,20850,20850,0
20241104,143600,363757000,20850,20850,20850,20850,0
20241104,143500,363757000,20850,20850,20850,20850,0
20241104,143400,363757000,20850,20850,20850,20850,0
20241104,143300,363757000,20850,20850,20850,20850,0
20241104,143200,363757000,20850,20850,20850,20850,5
20241104,143100,363652750,20800,20800,20800,20800,0
20241104,143000,363652750,20800,20800,20800,20800,0
20241104,142900,363652750,20800,20800,20800,20800,50
20241104,142800,362612750,20800,20800,20800,20800,50
20241104,142700,361572750,20800,20800,20800,20800,20
20241104,142600,361156750,20800,20800,20800,20800,498
20241104,142500,350798350,20800,20800,20800,20800,22
20241104,142400,350340750,20850,20850,20850,20850,1
20241104,142300,350319900,20850,20850,20850,20850,1
20241104,142200,350299050,20850,20850,20850,20850,0
20241104,142100,350299050,20850,20850,20850,20850,20
20241104,142000,349882050,20800,20800,20800,20800,0
20241104,141900,349882050,20800,20800,20800,20800,0
20241104,141800,349882050,20800,20800,20800,20800,0
20241104,141700,349882050,20800,20800,20800,20800,0
20241104,141600,349882050,20800,20800,20800,20800,0
20241104,141500,349882050,20800,20800,20800,20800,10
20241104,141400,349674050,20900,20900,20900,20900,0
20241104,141300,349674050,20900,20900,20900,20900,0
20241104,141200,349674050,20900,20900,20900,20900,0
20241104,141100,349674050,20900,20900,20900,20900,0
20241104,141000,349674050,20900,20900,20900,20900,0
20241104,140900,349674050,20900,20900,20900,20900,4
20241104,140800,349590450,20900,20900,20900,20900,1
20241104,140700,349569550,20900,20850,20900,20850,26
20241104,140600,349027400,20850,20850,20850,20850,0
20241104,140500,349027400,20850,20850,20850,20850,4
20241104,140400,348944000,20850,20850,20850,20850,43
20241104,140300,348047450,20850,20850,20850,20850,0
20241104,140200,348047450,20850,20850,20850,20850,0
20241104,140100,348047450,20850,20850,20850,20850,0
20241104,140000,348047450,20850,20850,20850,20850,0
20241104,135900,348047450,20850,20850,20850,20850,0
20241104,135800,348047450,20850,20850,20850,20850,0
20241104,135700,348047450,20850,20850,20850,20850,0
20241104,135600,348047450,20850,20850,20850,20850,0
20241104,135500,348047450,20850,20850,20850,20850,0
20241104,135400,348047450,20850,20850,20850,20850,0
20241104,135300,348047450,20850,20850,20850,20850,0
20241104,135200,348047450,20850,20850,20850,20850,0
20241104,135100,348047450,20850,20850,20850,20850,1
20241104,135000,348026600,20850,20850,20850,20850,0
20241104,134900,348026600,20850,20850,20850,20850,0
20241104,134800,348026600,20850,20850,20850,20850,0
20241104,134700,348026600,20850,20850,20850,20850,0
20241104,134600,348026600,20850,20850,20850,20850,0
20241104,134500,348026600,20850,20850,20850,20850,52
20241104,134400,346942400,20900,20900,20900,20900,1
20241104,134300,346921500,20900,20900,20900,20900,1
20241104,134200,346900600,20900,20900,20900,20900,0
20241104,134100,346900600,20900,20900,20900,20900,0
20241104,134000,346900600,20900,20900,20900,20900,0
20241104,133900,346900600,20900,20900,20900,20900,10
20241104,133800,346691600,20800,20800,20800,20800,0
20241104,133700,346691600,20800,20800,20800,20800,0
20241104,133600,346691600,20800,20800,20800,20800,0
20241104,133500,346691600,20800,20800,20800,20800,0
20241104,133400,346691600,20800,20800,20800,20800,0
20241104,133300,346691600,20800,20800,20800,20800,0
20241104,133200,346691600,20800,20800,20800,20800,0
20241104,133100,346691600,20800,20800,20800,20800,1
20241104,133000,346670800,20800,20850,20850,20800,42
20241104,132900,345796750,20850,20850,20850,20850,0
20241104,132800,345796750,20850,20850,20850,20850,0
20241104,132700,345796750,20850,20850,20850,20850,0
20241104,132600,345796750,20850,20850,20850,20850,10
20241104,132500,345588250,20800,20800,20800,20800,111
20241104,132400,343279450,20850,20850,20850,20850,10
20241104,132300,343070950,20850,20850,20850,20850,0
20241104,132200,343070950,20850,20850,20850,20850,5
20241104,132100,342966700,20900,20900,20900,20900,0
20241104,132000,342966700,20900,20850,20900,20850,1683
20241104,131900,307868300,20850,20850,20850,20850,2
20241104,131800,307826600,20850,20850,20850,20850,2
20241104,131700,307784900,20850,20850,20850,20850,2
20241104,131600,307743200,20850,20850,20850,20850,0
20241104,131500,307743200,20850,20850,20850,20850,0
20241104,131400,307743200,20850,20850,20850,20850,5
20241104,131300,307638950,20850,20850,20850,20850,1
20241104,131200,307618100,20800,20800,20800,20800,0
20241104,131100,307618100,20800,20800,20800,20800,0
20241104,131000,307618100,20800,20800,20800,20800,0
20241104,130900,307618100,20800,20800,20800,20800,0
20241104,130800,307618100,20800,20800,20800,20800,0
20241104,130700,307618100,20800,20800,20800,20800,0
20241104,130600,307618100,20800,20800,20800,20800,0
20241104,130500,307618100,20800,20800,20800,20800,0
20241104,130400,307618100,20800,20800,20800,20800,4
20241104,130300,307534900,20850,20850,20850,20850,0
20241104,130200,307534900,20850,20850,20850,20850,0
20241104,130100,307534900,20850,20850,20850,20850,0
20241104,130000,307534900,20850,20850,20850,20850,0
20241104,125900,307534900,20850,20850,20850,20850,0
20241104,125800,307534900,20850,20850,20850,20850,0
20241104,125700,307534900,20850,20850,20850,20850,1
20241104,125600,307514050,20800,20800,20800,20800,0
20241104,125500,307514050,20800,20800,20800,20800,1
20241104,125400,307493250,20800,20850,20850,20800,2
20241104,125300,307451600,20800,20800,20800,20800,0
20241104,125200,307451600,20800,20800,20800,20800,0
20241104,125100,307451600,20800,20800,20800,20800,819
20241104,125000,290416400,20800,20800,20800,20800,5
20241104,124900,290312400,20800,20800,20800,20800,105
20241104,124800,288128400,20800,20800,20800,20800,6
20241104,124700,288003600,20850,20850,20850,20850,1
20241104,124600,287982750,20850,20850,20850,20850,0
20241104,124500,287982750,20850,20850,20850,20850,2
20241104,124400,287941050,20850,20850,20850,20850,0
20241104,124300,287941050,20850,20850,20850,20850,0
20241104,124200,287941050,20850,20850,20850,20850,0
20241104,124100,287941050,20850,20800,20850,20800,1153
20241104,124000,263957500,20800,20800,20800,20800,0
20241104,123900,263957500,20800,20800,20800,20800,0
20241104,123800,263957500,20800,20800,20800,20800,1
20241104,123700,263936700,20750,20750,20750,20750,0
20241104,123600,263936700,20750,20750,20750,20750,0
20241104,123500,263936700,20750,20750,20750,20750,143
20241104,123400,260969450,20750,20750,20750,20750,2
20241104,123300,260927950,20800,20800,20800,20800,0
20241104,123200,260927950,20800,20800,20800,20800,0
20241104,123100,260927950,20800,20800,20800,20800,0
20241104,123000,260927950,20800,20800,20800,20800,0
20241104,122900,260927950,20800,20800,20800,20800,0
20241104,122800,260927950,20800,20800,20800,20800,3
20241104,122700,260865550,20800,20800,20800,20800,2
20241104,122600,260823950,20800,20800,20800,20800,1
20241104,122500,260803150,20750,20750,20750,20750,90
20241104,122400,258935650,20750,20750,20750,20750,0
20241104,122300,258935650,20750,20750,20750,20750,0
20241104,122200,258935650,20750,20750,20750,20750,0
20241104,122100,258935650,20750,20750,20750,20750,5
20241104,122000,258831900,20750,20750,20750,20750,5
20241104,121900,258728150,20750,20750,20750,20750,52
20241104,121800,257649150,20800,20800,20800,20800,4
20241104,121700,257565950,20800,20800,20800,20800,0
20241104,121600,257565950,20800,20800,20800,20800,1
20241104,121500,257545150,20750,20750,20750,20750,0
20241104,121400,257545150,20750,20750,20750,20750,0
20241104,121300,257545150,20750,20750,20750,20750,0
20241104,121200,257545150,20750,20750,20750,20750,0
20241104,121100,257545150,20750,20750,20750,20750,0
20241104,121000,257545150,20750,20750,20750,20750,5
20241104,120900,257441400,20750,20750,20750,20750,0
20241104,120800,257441400,20750,20750,20750,20750,0
20241104,120700,257441400,20750,20750,20750,20750,0
20241104,120600,257441400,20750,20750,20750,20750,0
20241104,120500,257441400,20750,20750,20750,20750,0
20241104,120400,257441400,20750,20750,20750,20750,400
20241104,120300,249141400,20750,20750,20750,20750,0
20241104,120200,249141400,20750,20750,20750,20750,0
20241104,120100,249141400,20750,20750,20750,20750,0
20241104,120000,249141400,20750,20750,20750,20750,0
20241104,115900,249141400,20750,20750,20750,20750,0
20241104,115800,249141400,20750,20750,20750,20750,0
20241104,115700,249141400,20750,20750,20750,20750,3
20241104,115600,249079150,20750,20750,20750,20750,8
20241104,115500,248913150,20750,20750,20750,20750,95
20241104,115400,246941900,20750,20750,20750,20750,3
20241104,115300,246879650,20750,20750,20750,20750,917
20241104,115200,227851900,20750,20750,20750,20750,0
20241104,115100,227851900,20750,20750,20750,20750,0
20241104,115000,227851900,20750,20750,20750,20750,0
20241104,114900,227851900,20750,20750,20750,20750,0
20241104,114800,227851900,20750,20750,20750,20750,0
20241104,114700,227851900,20750,20750,20750,20750,0
20241104,114600,227851900,20750,20750,20750,20750,20
20241104,114500,227436900,20750,20750,20750,20750,1
20241104,114400,227416150,20700,20700,20700,20700,0
20241104,114300,227416150,20700,20700,20700,20700,11
20241104,114200,227188450,20700,20700,20700,20700,252
20241104,114100,221972050,20700,20700,20700,20700,0
20241104,114000,221972050,20700,20700,20700,20700,0
20241104,113900,221972050,20700,20700,20700,20700,167
20241104,113800,218515150,20750,20750,20750,20750,1
20241104,113700,218494400,20750,20750,20750,20750,2
20241104,113600,218452900,20750,20750,20750,20750,2
20241104,113500,218411400,20750,20750,20750,20750,2
20241104,113400,218369900,20750,20750,20750,20750,0
20241104,113300,218369900,20750,20750,20750,20750,0
20241104,113200,218369900,20750,20750,20750,20750,0
20241104,113100,218369900,20750,20750,20750,20750,0
20241104,113000,218369900,20750,20750,20750,20750,0
20241104,112900,218369900,20750,20750,20750,20750,0
20241104,112800,218369900,20750,20750,20750,20750,0
20241104,112700,218369900,20750,20750,20750,20750,0
20241104,112600,218369900,20750,20750,20750,20750,821
20241104,112500,201334150,20750,20750,20750,20750,0
20241104,112400,201334150,20750,20750,20750,20750,0
20241104,112300,201334150,20750,20750,20750,20750,1
20241104,112200,201313400,20750,20750,20750,20750,0
20241104,112100,201313400,20750,20750,20750,20750,0
20241104,112000,201313400,20750,20750,20750,20750,0
20241104,111900,201313400,20750,20750,20750,20750,5
20241104,111800,201209650,20750,20750,20750,20750,0
20241104,111700,201209650,20750,20750,20750,20750,0
20241104,111600,201209650,20750,20750,20750,20750,0
20241104,111500,201209650,20750,20750,20750,20750,0
20241104,111400,201209650,20750,20750,20750,20750,1
20241104,111300,201188900,20700,20700,20700,20700,0
20241104,111200,201188900,20700,20700,20700,20700,0
20241104,111100,201188900,20700,20700,20700,20700,0
20241104,111000,201188900,20700,20700,20700,20700,0
20241104,110900,201188900,20700,20700,20700,20700,0
20241104,110800,201188900,20700,20700,20700,20700,332
20241104,110700,194316500,20700,20700,20750,20700,96
20241104,110600,192327800,20750,20750,20750,20750,0
20241104,110500,192327800,20750,20750,20750,20750,21
20241104,110400,191892050,20700,20700,20700,20700,31
20241104,110300,191250350,20700,20700,20700,20700,3
20241104,110200,191188250,20750,20750,20750,20750,0
20241104,110100,191188250,20750,20750,20750,20750,0
20241104,110000,191188250,20750,20750,20750,20750,0
20241104,105900,191188250,20750,20750,20750,20750,0
20241104,105800,191188250,20750,20750,20750,20750,0
20241104,105700,191188250,20750,20750,20750,20750,2
20241104,105600,191146750,20750,20750,20750,20750,0
20241104,105500,191146750,20750,20750,20750,20750,1
20241104,105400,191126000,20750,20750,20750,20750,0
20241104,105300,191126000,20750,20750,20750,20750,0
20241104,105200,191126000,20750,20750,20750,20750,0
20241104,105100,191126000,20750,20750,20750,20750,2
20241104,105000,191084500,20750,20750,20750,20750,0
20241104,104900,191084500,20750,20750,20750,20750,210
20241104,104800,186727000,20750,20750,20750,20750,0
20241104,104700,186727000,20750,20700,20750,20700,217
20241104,104600,182235050,20700,20700,20700,20700,1
20241104,104500,182214350,20700,20700,20700,20700,2
20241104,104400,182172950,20700,20700,20700,20700,1
20241104,104300,182152250,20700,20700,20700,20700,0
20241104,104200,182152250,20700,20700,20700,20700,180
20241104,104100,178426250,20750,20750,20750,20750,22
20241104,104000,177969750,20700,20700,20700,20700,0
20241104,103900,177969750,20700,20700,20700,20700,0
20241104,103800,177969750,20700,20700,20700,20700,0
20241104,103700,177969750,20700,20700,20700,20700,0
20241104,103600,177969750,20700,20700,20700,20700,0
20241104,103500,177969750,20700,20700,20700,20700,0
20241104,103400,177969750,20700,20700,20700,20700,346
20241104,103300,170807550,20750,20750,20750,20750,1
20241104,103200,170786800,20700,20700,20700,20700,1
20241104,103100,170766100,20700,20700,20700,20700,0
20241104,103000,170766100,20700,20700,20700,20700,5
20241104,102900,170662600,20750,20750,20750,20750,0
20241104,102800,170662600,20750,20700,20750,20700,735
20241104,102700,155444350,20700,20700,20700,20700,525
20241104,102600,144576850,20700,20700,20700,20700,0
20241104,102500,144576850,20700,20700,20700,20700,0
20241104,102400,144576850,20700,20700,20700,20700,21
20241104,102300,144142150,20650,20650,20650,20650,0
20241104,102200,144142150,20650,20650,20650,20650,34
20241104,102100,143440050,20700,20700,20700,20700,0
20241104,102000,143440050,20700,20700,20700,20700,1
20241104,101900,143419350,20700,20700,20700,20700,50
20241104,101800,142384350,20700,20700,20700,20700,0
20241104,101700,142384350,20700,20700,20700,20700,0
20241104,101600,142384350,20700,20700,20700,20700,0
20241104,101500,142384350,20700,20700,20700,20700,0
20241104,101400,142384350,20700,20700,20700,20700,1
20241104,101300,142363650,20650,20650,20650,20650,20
20241104,101200,141950650,20650,20650,20650,20650,0
20241104,101100,141950650,20650,20650,20650,20650,0
20241104,101000,141950650,20650,20650,20650,20650,0
20241104,100900,141950650,20650,20650,20650,20650,0
20241104,100800,141950650,20650,20650,20650,20650,0
20241104,100700,141950650,20650,20650,20650,20650,0
20241104,100600,141950650,20650,20650,20650,20650,0
20241104,100500,141950650,20650,20650,20650,20650,0
20241104,100400,141950650,20650,20650,20650,20650,1
20241104,100300,141930000,20650,20650,20650,20650,0
20241104,100200,141930000,20650,20600,20650,20600,55
20241104,100100,140796950,20600,20600,20600,20600,0
20241104,100000,140796950,20600,20600,20600,20600,92
20241104,095900,138901750,20600,20650,20650,20600,251
20241104,095800,133726300,20650,20650,20650,20650,4
20241104,095700,133643700,20650,20650,20650,20650,1
20241104,095600,133623050,20650,20600,20650,20600,295
20241104,095500,127536050,20600,20600,20600,20600,0
20241104,095400,127536050,20600,20600,20600,20600,2
20241104,095300,127494850,20600,20600,20600,20600,3
20241104,095200,127433050,20550,20500,20550,20500,236
20241104,095100,122583750,20500,20550,20550,20500,33
20241104,095000,121906750,20550,20550,20550,20550,0
20241104,094900,121906750,20550,20550,20550,20550,1
20241104,094800,121886200,20550,20550,20550,20550,0
20241104,094700,121886200,20550,20550,20550,20550,10
20241104,094600,121680700,20550,20550,20550,20550,101
20241104,094500,119605150,20550,20550,20550,20550,2
20241104,094400,119564050,20500,20500,20500,20500,200
20241104,094300,115464050,20450,20450,20450,20450,0
20241104,094200,115464050,20450,20550,20550,20450,30
20241104,094100,114848550,20550,20550,20550,20450,772
20241104,094000,99047400,20550,20550,20550,20550,12
20241104,093900,98800800,20550,20550,20550,20550,1
20241104,093800,98780250,20550,20550,20550,20550,0
20241104,093700,98780250,20550,20550,20550,20500,86
20241104,093600,97017150,20550,20500,20550,20500,31
20241104,093500,96381600,20550,20550,20550,20550,6
20241104,093400,96258300,20550,20550,20550,20550,2
20241104,093300,96217200,20500,20500,20500,20500,12
20241104,093200,95971200,20550,20550,20550,20550,1
20241104,093100,95950650,20550,20550,20550,20550,2
20241104,093000,95909550,20500,20500,20500,20500,0
20241104,092900,95909550,20500,20500,20500,20500,1488
20241104,092800,65405550,20550,20550,20550,20550,1
20241104,092700,65385000,20550,20550,20550,20550,0
20241104,092600,65385000,20550,20500,20550,20500,488
20241104,092500,55380500,20550,20550,20550,20550,0
20241104,092400,55380500,20550,20550,20550,20550,245
20241104,092300,50345750,20550,20550,20550,20550,0
20241104,092200,50345750,20550,20600,20600,20550,568
20241104,092100,38673300,20550,20550,20550,20550,0
20241104,092000,38673300,20550,20600,20600,20550,22
20241104,091900,38221100,20550,20550,20550,20550,0
20241104,091800,38221100,20550,20550,20550,20550,0
20241104,091700,38221100,20550,20550,20550,20550,0
20241104,091600,38221100,20550,20550,20550,20550,0
20241104,091500,38221100,20550,20550,20550,20550,497
20241104,091400,28007750,20550,20550,20550,20550,0
20241104,091300,28007750,20550,20600,20600,20550,11
20241104,091200,27781650,20550,20550,20550,20550,40
20241104,091100,26959650,20550,20600,20600,20550,10
20241104,091000,26754050,20600,20600,20600,20600,1
20241104,090900,26733450,20600,20600,20600,20600,280
20241104,090800,20965450,20600,20600,20600,20600,478
20241104,090700,11118650,20600,20600,20600,20600,0
20241104,090600,11118650,20600,20600,20600,20600,0
20241104,090500,11118650,20600,20600,20600,20600,0
20241104,090400,11118650,20600,20600,20600,20600,6
20241104,090300,10995050,20600,20600,20600,20600,40
20241104,090200,10171050,20600,20600,20600,20600,35
20241104,090100,9450050,20700,20700,20700,20700,0
20241104,090000,9450050,20700,20750,20750,20700,456