KissMeData/033270/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191400,500938650,20600,20600,20600,20600,1105
20241107,191300,500938650,20600,20600,20600,20600,0
20241107,191200,500938650,20600,20600,20600,20600,0
20241107,191100,500938650,20600,20600,20600,20600,0
20241107,191000,500938650,20600,20600,20600,20600,0
20241107,190900,500938650,20600,20600,20600,20600,0
20241107,190800,500938650,20600,20600,20600,20600,0
20241107,190700,500938650,20600,20600,20600,20600,0
20241107,190600,500938650,20600,20600,20600,20600,0
20241107,190500,500938650,20600,20600,20600,20600,0
20241107,190400,500938650,20600,20600,20600,20600,0
20241107,190300,500938650,20600,20600,20600,20600,0
20241107,190200,500938650,20600,20600,20600,20600,0
20241107,190100,500938650,20600,20600,20600,20600,0
20241107,190000,500938650,20600,20600,20600,20600,0
20241107,185900,500938650,20600,20600,20600,20600,0
20241107,185800,500938650,20600,20600,20600,20600,0
20241107,185700,500938650,20600,20600,20600,20600,0
20241107,185600,500938650,20600,20600,20600,20600,0
20241107,185500,500938650,20600,20600,20600,20600,0
20241107,185400,500938650,20600,20600,20600,20600,0
20241107,185300,500938650,20600,20600,20600,20600,0
20241107,185200,500938650,20600,20600,20600,20600,0
20241107,185100,500938650,20600,20600,20600,20600,0
20241107,185000,500938650,20600,20600,20600,20600,0
20241107,184900,500938650,20600,20600,20600,20600,0
20241107,184800,500938650,20600,20600,20600,20600,0
20241107,184700,500938650,20600,20600,20600,20600,0
20241107,184600,500938650,20600,20600,20600,20600,0
20241107,184500,500938650,20600,20600,20600,20600,0
20241107,184400,500938650,20600,20600,20600,20600,1105
20241107,184300,500938650,20600,20600,20600,20600,0
20241107,184200,500938650,20600,20600,20600,20600,0
20241107,184100,500938650,20600,20600,20600,20600,0
20241107,184000,500938650,20600,20600,20600,20600,0
20241107,183900,500938650,20600,20600,20600,20600,0
20241107,183800,500938650,20600,20600,20600,20600,0
20241107,183700,500938650,20600,20600,20600,20600,0
20241107,183600,500938650,20600,20600,20600,20600,0
20241107,183500,500938650,20600,20600,20600,20600,0
20241107,183400,500938650,20600,20600,20600,20600,0
20241107,183300,500938650,20600,20600,20600,20600,0
20241107,183200,500938650,20600,20600,20600,20600,0
20241107,183100,500938650,20600,20600,20600,20600,0
20241107,183000,500938650,20600,20600,20600,20600,0
20241107,182900,500938650,20600,20600,20600,20600,0
20241107,182800,500938650,20600,20600,20600,20600,0
20241107,182700,500938650,20600,20600,20600,20600,0
20241107,182600,500938650,20600,20600,20600,20600,0
20241107,182500,500938650,20600,20600,20600,20600,0
20241107,182400,500938650,20600,20600,20600,20600,0
20241107,182300,500938650,20600,20600,20600,20600,0
20241107,182200,500938650,20600,20600,20600,20600,0
20241107,182100,500938650,20600,20600,20600,20600,0
20241107,182000,500938650,20600,20600,20600,20600,0
20241107,181900,500938650,20600,20600,20600,20600,0
20241107,181800,500938650,20600,20600,20600,20600,0
20241107,181700,500938650,20600,20600,20600,20600,0
20241107,181600,500938650,20600,20600,20600,20600,0
20241107,181500,500938650,20600,20600,20600,20600,0
20241107,181400,500938650,20600,20600,20600,20600,1105
20241107,181300,500938650,20600,20600,20600,20600,0
20241107,181200,500938650,20600,20600,20600,20600,0
20241107,181100,500938650,20600,20600,20600,20600,0
20241107,181000,500938650,20600,20600,20600,20600,0
20241107,180900,500938650,20600,20600,20600,20600,0
20241107,180800,500938650,20600,20600,20600,20600,0
20241107,180700,500938650,20600,20600,20600,20600,0
20241107,180600,500938650,20600,20600,20600,20600,0
20241107,180500,500938650,20600,20600,20600,20600,0
20241107,180400,500938650,20600,20600,20600,20600,0
20241107,180300,500938650,20600,20600,20600,20600,0
20241107,180200,500938650,20600,20600,20600,20600,0
20241107,180100,500938650,20600,20600,20600,20600,0
20241107,180000,500938650,20600,20600,20600,20600,0
20241107,175900,500938650,20600,20600,20600,20600,0
20241107,175800,500938650,20600,20600,20600,20600,0
20241107,175700,500938650,20600,20600,20600,20600,0
20241107,175600,500938650,20600,20600,20600,20600,0
20241107,175500,500938650,20600,20600,20600,20600,0
20241107,175400,500938650,20600,20600,20600,20600,0
20241107,175300,500938650,20600,20600,20600,20600,0
20241107,175200,500938650,20600,20600,20600,20600,0
20241107,175100,500938650,20600,20600,20600,20600,0
20241107,175000,500938650,20600,20600,20600,20600,0
20241107,174900,500938650,20600,20600,20600,20600,0
20241107,174800,500938650,20600,20600,20600,20600,0
20241107,174700,500938650,20600,20600,20600,20600,0
20241107,174600,500938650,20600,20600,20600,20600,0
20241107,174500,500938650,20600,20600,20600,20600,0
20241107,174400,500938650,20600,20600,20600,20600,1105
20241107,174300,500938650,20600,20600,20600,20600,0
20241107,174200,500938650,20600,20600,20600,20600,0
20241107,174100,500938650,20600,20600,20600,20600,0
20241107,174000,500938650,20600,20600,20600,20600,0
20241107,173900,500938650,20600,20600,20600,20600,0
20241107,173800,500938650,20600,20600,20600,20600,0
20241107,173700,500938650,20600,20600,20600,20600,0
20241107,173600,500938650,20600,20600,20600,20600,0
20241107,173500,500938650,20600,20600,20600,20600,0
20241107,173400,500938650,20600,20600,20600,20600,0
20241107,173300,500938650,20600,20600,20600,20600,0
20241107,173200,500938650,20600,20600,20600,20600,0
20241107,173100,500938650,20600,20600,20600,20600,0
20241107,173000,500938650,20600,20600,20600,20600,0
20241107,172900,500938650,20600,20600,20600,20600,0
20241107,172800,500938650,20600,20600,20600,20600,0
20241107,172700,500938650,20600,20600,20600,20600,0
20241107,172600,500938650,20600,20600,20600,20600,0
20241107,172500,500938650,20600,20600,20600,20600,0
20241107,172400,500938650,20600,20600,20600,20600,0
20241107,172300,500938650,20600,20600,20600,20600,0
20241107,172200,500938650,20600,20600,20600,20600,0
20241107,172100,500938650,20600,20600,20600,20600,0
20241107,172000,500938650,20600,20600,20600,20600,0
20241107,171900,500938650,20600,20600,20600,20600,0
20241107,171800,500938650,20600,20600,20600,20600,0
20241107,171700,500938650,20600,20600,20600,20600,0
20241107,171600,500938650,20600,20600,20600,20600,0
20241107,171500,500938650,20600,20600,20600,20600,0
20241107,171400,500938650,20600,20600,20600,20600,1105
20241107,171300,500938650,20600,20600,20600,20600,0
20241107,171200,500938650,20600,20600,20600,20600,0
20241107,171100,500938650,20600,20600,20600,20600,0
20241107,171000,500938650,20600,20600,20600,20600,0
20241107,170900,500938650,20600,20600,20600,20600,0
20241107,170800,500938650,20600,20600,20600,20600,0
20241107,170700,500938650,20600,20600,20600,20600,0
20241107,170600,500938650,20600,20600,20600,20600,0
20241107,170500,500938650,20600,20600,20600,20600,0
20241107,170400,500938650,20600,20600,20600,20600,0
20241107,170300,500938650,20600,20600,20600,20600,0
20241107,170200,500938650,20600,20600,20600,20600,0
20241107,170100,500938650,20600,20600,20600,20600,0
20241107,170000,500938650,20600,20600,20600,20600,0
20241107,165900,500938650,20600,20600,20600,20600,0
20241107,165800,500938650,20600,20600,20600,20600,0
20241107,165700,500938650,20600,20600,20600,20600,0
20241107,165600,500938650,20600,20600,20600,20600,0
20241107,165500,500938650,20600,20600,20600,20600,0
20241107,165400,500938650,20600,20600,20600,20600,0
20241107,165300,500938650,20600,20600,20600,20600,0
20241107,165200,500938650,20600,20600,20600,20600,0
20241107,165100,500938650,20600,20600,20600,20600,0
20241107,165000,500938650,20600,20600,20600,20600,0
20241107,164900,500938650,20600,20600,20600,20600,0
20241107,164800,500938650,20600,20600,20600,20600,0
20241107,164700,500938650,20600,20600,20600,20600,0
20241107,164600,500938650,20600,20600,20600,20600,0
20241107,164500,500938650,20600,20600,20600,20600,0
20241107,164400,500938650,20600,20600,20600,20600,1105
20241107,164300,500938650,20600,20600,20600,20600,0
20241107,164200,500938650,20600,20600,20600,20600,0
20241107,164100,500938650,20600,20600,20600,20600,0
20241107,164000,500938650,20600,20600,20600,20600,0
20241107,163900,500938650,20600,20600,20600,20600,0
20241107,163800,500938650,20600,20600,20600,20600,0
20241107,163700,500938650,20600,20600,20600,20600,0
20241107,163600,500938650,20600,20600,20600,20600,0
20241107,163500,500938650,20600,20600,20600,20600,0
20241107,163400,500938650,20600,20600,20600,20600,0
20241107,163300,500938650,20600,20600,20600,20600,0
20241107,163200,500938650,20600,20600,20600,20600,0
20241107,163100,500938650,20600,20600,20600,20600,0
20241107,163000,500938650,20600,20600,20600,20600,0
20241107,162900,500938650,20600,20600,20600,20600,0
20241107,162800,500938650,20600,20600,20600,20600,0
20241107,162700,500938650,20600,20600,20600,20600,0
20241107,162600,500938650,20600,20600,20600,20600,0
20241107,162500,500938650,20600,20600,20600,20600,0
20241107,162400,500938650,20600,20600,20600,20600,0
20241107,162300,500938650,20600,20600,20600,20600,0
20241107,162200,500938650,20600,20600,20600,20600,0
20241107,162100,500938650,20600,20600,20600,20600,0
20241107,162000,500938650,20600,20600,20600,20600,0
20241107,161900,500938650,20600,20600,20600,20600,0
20241107,161800,500938650,20600,20600,20600,20600,0
20241107,161700,500938650,20600,20600,20600,20600,0
20241107,161600,500938650,20600,20600,20600,20600,0
20241107,161500,500938650,20600,20600,20600,20600,0
20241107,161400,500938650,20600,20600,20600,20600,1105
20241107,161300,500938650,20600,20600,20600,20600,0
20241107,161200,500938650,20600,20600,20600,20600,0
20241107,161100,500938650,20600,20600,20600,20600,0
20241107,161000,500938650,20600,20600,20600,20600,0
20241107,160900,500938650,20600,20600,20600,20600,0
20241107,160800,500938650,20600,20600,20600,20600,0
20241107,160700,500938650,20600,20600,20600,20600,0
20241107,160600,500938650,20600,20600,20600,20600,0
20241107,160500,500938650,20600,20600,20600,20600,0
20241107,160400,500938650,20600,20600,20600,20600,0
20241107,160300,500938650,20600,20600,20600,20600,0
20241107,160200,500938650,20600,20600,20600,20600,0
20241107,160100,500938650,20600,20600,20600,20600,0
20241107,160000,500938650,20600,20600,20600,20600,0
20241107,155900,500938650,20600,20600,20600,20600,0
20241107,155800,500938650,20600,20600,20600,20600,0
20241107,155700,500938650,20600,20600,20600,20600,0
20241107,155600,500938650,20600,20600,20600,20600,0
20241107,155500,500938650,20600,20600,20600,20600,0
20241107,155400,500938650,20600,20600,20600,20600,0
20241107,155300,500938650,20600,20600,20600,20600,0
20241107,155200,500938650,20600,20600,20600,20600,0
20241107,155100,500938650,20600,20600,20600,20600,0
20241107,155000,500938650,20600,20600,20600,20600,0
20241107,154900,500938650,20600,20600,20600,20600,0
20241107,154800,500938650,20600,20600,20600,20600,0
20241107,154700,500938650,20600,20600,20600,20600,0
20241107,154600,500938650,20600,20600,20600,20600,0
20241107,154500,500938650,20600,20600,20600,20600,0
20241107,154400,500938650,20600,20600,20600,20600,1105
20241107,154300,500938650,20600,20600,20600,20600,0
20241107,154200,500938650,20600,20600,20600,20600,0
20241107,154100,500938650,20600,20600,20600,20600,0
20241107,154000,500938650,20600,20600,20600,20600,0
20241107,153900,500938650,20600,20600,20600,20600,0
20241107,153800,500938650,20600,20600,20600,20600,0
20241107,153700,500938650,20600,20600,20600,20600,0
20241107,153600,500938650,20600,20600,20600,20600,0
20241107,153500,500938650,20600,20600,20600,20600,0
20241107,153400,500938650,20600,20600,20600,20600,0
20241107,153300,500938650,20600,20600,20600,20600,0
20241107,153200,500938650,20600,20600,20600,20600,0
20241107,153100,500938650,20600,20600,20600,20600,0
20241107,153000,500938650,20600,20600,20600,20600,1105
20241107,152900,478175650,20700,20700,20700,20700,0
20241107,152800,478175650,20700,20700,20700,20700,0
20241107,152700,478175650,20700,20700,20700,20700,0
20241107,152600,478175650,20700,20700,20700,20700,0
20241107,152500,478175650,20700,20700,20700,20700,0
20241107,152400,478175650,20700,20700,20700,20700,0
20241107,152300,478175650,20700,20700,20700,20700,0
20241107,152200,478175650,20700,20700,20700,20700,0
20241107,152100,478175650,20700,20700,20700,20700,0
20241107,152000,478175650,20700,20700,20700,20700,0
20241107,151900,478175650,20700,20650,20700,20650,3
20241107,151800,478113600,20650,20650,20650,20650,23
20241107,151700,477638650,20700,20600,20700,20600,2
20241107,151600,477597350,20600,20700,20700,20600,15
20241107,151500,477287850,20700,20650,20700,20600,795
20241107,151400,460858850,20700,20600,20700,20600,101
20241107,151300,458773200,20600,20650,20650,20550,443
20241107,151200,449633950,20650,20650,20650,20600,4
20241107,151100,449551400,20600,20600,20600,20600,13
20241107,151000,449283600,20650,20600,20650,20600,2
20241107,150900,449242350,20600,20600,20600,20600,100
20241107,150800,447182350,20650,20600,20650,20600,201
20241107,150700,443041650,20550,20550,20550,20550,86
20241107,150600,441274350,20550,20550,20550,20550,17
20241107,150500,440925000,20550,20550,20550,20550,17
20241107,150400,440575650,20600,20600,20600,20600,100
20241107,150300,438515650,20600,20550,20600,20550,19
20241107,150200,438125100,20550,20550,20550,20550,0
20241107,150100,438125100,20550,20550,20550,20550,13
20241107,150000,437857950,20550,20600,20600,20550,28
20241107,145900,437282200,20600,20600,20600,20600,20
20241107,145800,436870200,20600,20600,20600,20600,2
20241107,145700,436829000,20600,20600,20600,20600,11
20241107,145600,436602400,20600,20600,20600,20600,4
20241107,145500,436520000,20600,20600,20600,20600,0
20241107,145400,436520000,20600,20600,20600,20600,0
20241107,145300,436520000,20600,20600,20600,20600,100
20241107,145200,434460000,20550,20550,20550,20550,3
20241107,145100,434398350,20550,20550,20550,20550,1
20241107,145000,434377800,20600,20600,20600,20600,2
20241107,144900,434336600,20600,20600,20600,20600,4
20241107,144800,434254200,20550,20550,20550,20550,19
20241107,144700,433863750,20550,20550,20550,20550,81
20241107,144600,432199200,20550,20550,20600,20550,452
20241107,144500,422910100,20550,20500,20550,20500,16
20241107,144400,422581700,20500,20500,20500,20500,700
20241107,144300,408231700,20500,20500,20500,20500,120
20241107,144200,405771700,20550,20550,20550,20550,0
20241107,144100,405771700,20550,20550,20550,20550,0
20241107,144000,405771700,20550,20550,20550,20550,0
20241107,143900,405771700,20550,20500,20550,20500,28
20241107,143800,405197650,20550,20550,20550,20550,0
20241107,143700,405197650,20550,20550,20550,20550,10
20241107,143600,404992150,20550,20600,20600,20550,43
20241107,143500,404108450,20550,20600,20600,20550,301
20241107,143400,397922850,20550,20550,20550,20550,1000
20241107,143300,377372850,20600,20600,20600,20600,50
20241107,143200,376342850,20600,20600,20600,20600,10
20241107,143100,376136850,20550,20550,20550,20550,30
20241107,143000,375520350,20600,20600,20600,20600,10
20241107,142900,375314350,20550,20550,20550,20550,0
20241107,142800,375314350,20550,20550,20550,20550,0
20241107,142700,375314350,20550,20550,20550,20550,1000
20241107,142600,354764350,20600,20600,20600,20600,0
20241107,142500,354764350,20600,20600,20600,20600,0
20241107,142400,354764350,20600,20600,20600,20600,0
20241107,142300,354764350,20600,20600,20600,20600,1
20241107,142200,354743750,20600,20600,20600,20600,500
20241107,142100,344443750,20600,20600,20600,20600,1
20241107,142000,344423150,20600,20600,20600,20600,33
20241107,141900,343743350,20600,20600,20600,20600,1
20241107,141800,343722750,20600,20600,20600,20600,30
20241107,141700,343104750,20600,20600,20600,20600,0
20241107,141600,343104750,20600,20600,20600,20600,2
20241107,141500,343063550,20650,20600,20650,20600,302
20241107,141400,336842300,20650,20650,20650,20650,0
20241107,141300,336842300,20650,20650,20650,20650,1
20241107,141200,336821650,20600,20600,20600,20600,0
20241107,141100,336821650,20600,20600,20600,20600,0
20241107,141000,336821650,20600,20600,20600,20600,300
20241107,140900,330641650,20600,20600,20600,20600,0
20241107,140800,330641650,20600,20600,20600,20600,101
20241107,140700,328561050,20600,20650,20650,20600,501
20241107,140600,318240400,20650,20650,20650,20650,0
20241107,140500,318240400,20650,20650,20650,20650,0
20241107,140400,318240400,20650,20650,20650,20650,0
20241107,140300,318240400,20650,20650,20650,20650,1
20241107,140200,318219750,20650,20650,20650,20650,0
20241107,140100,318219750,20650,20650,20650,20650,0
20241107,140000,318219750,20650,20650,20650,20650,0
20241107,135900,318219750,20650,20650,20650,20650,1
20241107,135800,318199100,20650,20650,20650,20650,0
20241107,135700,318199100,20650,20650,20650,20650,0
20241107,135600,318199100,20650,20650,20650,20650,0
20241107,135500,318199100,20650,20650,20650,20650,0
20241107,135400,318199100,20650,20650,20650,20650,1
20241107,135300,318178450,20650,20650,20650,20650,1
20241107,135200,318157800,20600,20600,20600,20600,0
20241107,135100,318157800,20600,20600,20600,20600,0
20241107,135000,318157800,20600,20600,20600,20600,28
20241107,134900,317581000,20650,20650,20650,20650,10
20241107,134800,317374500,20650,20650,20650,20650,0
20241107,134700,317374500,20650,20650,20650,20650,1
20241107,134600,317353850,20650,20650,20650,20650,0
20241107,134500,317353850,20650,20650,20650,20650,50
20241107,134400,316321350,20650,20650,20650,20650,0
20241107,134300,316321350,20650,20650,20650,20650,0
20241107,134200,316321350,20650,20650,20650,20650,0
20241107,134100,316321350,20650,20650,20650,20650,0
20241107,134000,316321350,20650,20650,20650,20650,1
20241107,133900,316300700,20650,20650,20650,20650,50
20241107,133800,315268200,20650,20650,20650,20650,0
20241107,133700,315268200,20650,20650,20650,20650,5
20241107,133600,315164950,20600,20600,20600,20600,0
20241107,133500,315164950,20600,20600,20600,20550,298
20241107,133400,309026850,20600,20600,20600,20600,27
20241107,133300,308470650,20650,20650,20650,20650,1
20241107,133200,308450000,20650,20650,20650,20650,0
20241107,133100,308450000,20650,20650,20650,20650,1
20241107,133000,308429350,20650,20650,20650,20650,5
20241107,132900,308326100,20600,20600,20600,20600,1
20241107,132800,308305500,20650,20650,20650,20650,0
20241107,132700,308305500,20650,20650,20650,20650,0
20241107,132600,308305500,20650,20650,20650,20650,1
20241107,132500,308284850,20600,20600,20600,20600,0
20241107,132400,308284850,20600,20600,20600,20600,7
20241107,132300,308140650,20650,20650,20650,20650,40
20241107,132200,307314650,20650,20650,20650,20650,0
20241107,132100,307314650,20650,20650,20650,20650,2
20241107,132000,307273350,20600,20600,20600,20600,201
20241107,131900,303132750,20650,20650,20650,20650,1
20241107,131800,303112100,20600,20600,20600,20600,0
20241107,131700,303112100,20600,20600,20600,20600,24
20241107,131600,302617700,20650,20650,20650,20650,0
20241107,131500,302617700,20650,20650,20650,20650,0
20241107,131400,302617700,20650,20650,20650,20650,1
20241107,131300,302597050,20650,20650,20650,20650,0
20241107,131200,302597050,20650,20650,20650,20650,1
20241107,131100,302576400,20650,20650,20650,20650,2
20241107,131000,302535100,20650,20600,20650,20600,4
20241107,130900,302452650,20600,20600,20600,20600,15
20241107,130800,302143650,20600,20600,20600,20600,0
20241107,130700,302143650,20600,20600,20600,20550,84
20241107,130600,300414400,20600,20600,20600,20600,10
20241107,130500,300208400,20550,20550,20550,20550,0
20241107,130400,300208400,20550,20550,20550,20550,0
20241107,130300,300208400,20550,20600,20600,20550,17
20241107,130200,299859000,20600,20600,20600,20600,0
20241107,130100,299859000,20600,20600,20600,20600,12
20241107,130000,299611800,20550,20550,20550,20550,0
20241107,125900,299611800,20550,20600,20600,20550,29
20241107,125800,299015800,20650,20650,20650,20650,0
20241107,125700,299015800,20650,20650,20650,20650,0
20241107,125600,299015800,20650,20650,20650,20650,0
20241107,125500,299015800,20650,20650,20650,20650,0
20241107,125400,299015800,20650,20650,20650,20650,1
20241107,125300,298995150,20650,20650,20650,20650,0
20241107,125200,298995150,20650,20650,20650,20650,0
20241107,125100,298995150,20650,20600,20650,20600,10
20241107,125000,298789100,20650,20650,20650,20650,0
20241107,124900,298789100,20650,20650,20650,20650,4
20241107,124800,298706500,20650,20650,20650,20650,1
20241107,124700,298685850,20600,20600,20600,20600,0
20241107,124600,298685850,20600,20600,20600,20600,201
20241107,124500,294545250,20600,20600,20600,20600,0
20241107,124400,294545250,20600,20600,20600,20600,0
20241107,124300,294545250,20600,20600,20600,20600,20
20241107,124200,294133250,20600,20600,20600,20600,10
20241107,124100,293927250,20550,20550,20550,20550,0
20241107,124000,293927250,20550,20550,20550,20550,0
20241107,123900,293927250,20550,20550,20550,20550,0
20241107,123800,293927250,20550,20550,20550,20550,26
20241107,123700,293392950,20600,20600,20600,20600,0
20241107,123600,293392950,20600,20600,20600,20600,0
20241107,123500,293392950,20600,20600,20600,20600,0
20241107,123400,293392950,20600,20600,20600,20600,1
20241107,123300,293372350,20600,20600,20600,20600,50
20241107,123200,292342350,20600,20600,20600,20600,0
20241107,123100,292342350,20600,20600,20600,20600,0
20241107,123000,292342350,20600,20600,20600,20600,0
20241107,122900,292342350,20600,20600,20600,20600,1
20241107,122800,292321750,20600,20600,20600,20600,0
20241107,122700,292321750,20600,20600,20600,20600,0
20241107,122600,292321750,20600,20600,20600,20600,1
20241107,122500,292301150,20600,20600,20600,20600,50
20241107,122400,291271150,20600,20600,20600,20600,0
20241107,122300,291271150,20600,20600,20600,20600,0
20241107,122200,291271150,20600,20600,20600,20600,1
20241107,122100,291250550,20600,20600,20600,20600,0
20241107,122000,291250550,20600,20600,20600,20600,0
20241107,121900,291250550,20600,20600,20600,20600,0
20241107,121800,291250550,20600,20600,20600,20600,0
20241107,121700,291250550,20600,20600,20600,20600,0
20241107,121600,291250550,20600,20600,20600,20600,0
20241107,121500,291250550,20600,20600,20600,20600,0
20241107,121400,291250550,20600,20600,20600,20600,0
20241107,121300,291250550,20600,20600,20600,20600,0
20241107,121200,291250550,20600,20600,20600,20600,28
20241107,121100,290673750,20550,20550,20550,20550,102
20241107,121000,288577650,20600,20550,20600,20550,79
20241107,120900,286954150,20600,20600,20600,20550,1080
20241107,120800,264760000,20600,20600,20600,20600,0
20241107,120700,264760000,20600,20600,20600,20600,1
20241107,120600,264739400,20600,20600,20600,20600,10
20241107,120500,264533400,20600,20600,20600,20600,0
20241107,120400,264533400,20600,20600,20600,20600,1
20241107,120300,264512800,20650,20650,20650,20650,0
20241107,120200,264512800,20650,20650,20650,20650,0
20241107,120100,264512800,20650,20650,20650,20650,0
20241107,120000,264512800,20650,20650,20650,20650,4
20241107,115900,264430200,20650,20650,20650,20650,1
20241107,115800,264409550,20550,20550,20550,20550,2
20241107,115700,264368450,20650,20650,20650,20650,1
20241107,115600,264347800,20600,20600,20600,20600,5
20241107,115500,264244800,20550,20550,20550,20550,1
20241107,115400,264224250,20600,20600,20600,20600,0
20241107,115300,264224250,20600,20600,20600,20600,70
20241107,115200,262782250,20600,20600,20600,20600,0
20241107,115100,262782250,20600,20600,20600,20600,1
20241107,115000,262761650,20600,20600,20600,20600,0
20241107,114900,262761650,20600,20600,20600,20600,1
20241107,114800,262741050,20550,20600,20600,20550,488
20241107,114700,252712550,20600,20600,20600,20600,1
20241107,114600,252691950,20600,20600,20600,20600,0
20241107,114500,252691950,20600,20600,20600,20600,1
20241107,114400,252671350,20600,20600,20600,20600,0
20241107,114300,252671350,20600,20600,20600,20600,1
20241107,114200,252650750,20600,20600,20600,20600,0
20241107,114100,252650750,20600,20600,20600,20600,17
20241107,114000,252300550,20600,20600,20600,20600,0
20241107,113900,252300550,20600,20600,20600,20600,0
20241107,113800,252300550,20600,20600,20600,20600,0
20241107,113700,252300550,20600,20600,20600,20600,18
20241107,113600,251929750,20650,20650,20650,20650,0
20241107,113500,251929750,20650,20650,20650,20650,0
20241107,113400,251929750,20650,20650,20650,20650,0
20241107,113300,251929750,20650,20650,20650,20650,0
20241107,113200,251929750,20650,20650,20650,20650,0
20241107,113100,251929750,20650,20650,20650,20650,1
20241107,113000,251909100,20650,20600,20650,20600,2
20241107,112900,251867850,20600,20650,20650,20600,20
20241107,112800,251455800,20650,20600,20650,20600,262
20241107,112700,246047050,20650,20650,20650,20650,1
20241107,112600,246026400,20650,20650,20650,20650,0
20241107,112500,246026400,20650,20600,20650,20600,177
20241107,112400,242380050,20600,20600,20600,20600,3
20241107,112300,242318250,20600,20600,20600,20600,0
20241107,112200,242318250,20600,20600,20600,20600,1
20241107,112100,242297650,20600,20600,20600,20600,1
20241107,112000,242277050,20600,20600,20600,20600,0
20241107,111900,242277050,20600,20600,20600,20600,0
20241107,111800,242277050,20600,20600,20600,20600,0
20241107,111700,242277050,20600,20600,20600,20600,0
20241107,111600,242277050,20600,20600,20600,20600,1
20241107,111500,242256450,20600,20600,20600,20600,1
20241107,111400,242235850,20550,20550,20550,20550,0
20241107,111300,242235850,20550,20550,20550,20550,0
20241107,111200,242235850,20550,20550,20550,20550,0
20241107,111100,242235850,20550,20550,20550,20550,4
20241107,111000,242153650,20600,20600,20600,20600,0
20241107,110900,242153650,20600,20600,20600,20600,1
20241107,110800,242133050,20600,20600,20600,20600,0
20241107,110700,242133050,20600,20600,20600,20600,4
20241107,110600,242050650,20600,20600,20600,20600,0
20241107,110500,242050650,20600,20600,20600,20600,51
20241107,110400,241000050,20600,20600,20600,20600,1
20241107,110300,240979450,20600,20600,20600,20600,1
20241107,110200,240958850,20600,20600,20600,20600,7
20241107,110100,240814650,20600,20600,20600,20600,0
20241107,110000,240814650,20600,20600,20600,20600,0
20241107,105900,240814650,20600,20600,20600,20600,0
20241107,105800,240814650,20600,20600,20600,20600,0
20241107,105700,240814650,20600,20600,20600,20600,0
20241107,105600,240814650,20600,20600,20600,20600,0
20241107,105500,240814650,20600,20550,20600,20550,125
20241107,105400,238245400,20600,20600,20600,20600,1
20241107,105300,238224800,20600,20600,20600,20600,0
20241107,105200,238224800,20600,20600,20600,20600,10
20241107,105100,238018800,20650,20650,20650,20650,0
20241107,105000,238018800,20650,20650,20650,20650,0
20241107,104900,238018800,20650,20650,20650,20650,0
20241107,104800,238018800,20650,20600,20650,20600,211
20241107,104700,233671700,20550,20550,20550,20550,0
20241107,104600,233671700,20550,20550,20550,20550,1
20241107,104500,233651150,20600,20600,20600,20600,2
20241107,104400,233609950,20550,20550,20550,20550,45
20241107,104300,232685200,20600,20600,20600,20600,10
20241107,104200,232479200,20600,20500,20600,20500,86
20241107,104100,230713550,20500,20600,20600,20500,241
20241107,104000,225761100,20600,20600,20600,20600,1
20241107,103900,225740500,20600,20600,20600,20600,0
20241107,103800,225740500,20600,20600,20600,20600,0
20241107,103700,225740500,20600,20600,20600,20600,0
20241107,103600,225740500,20600,20600,20600,20600,0
20241107,103500,225740500,20600,20600,20600,20600,0
20241107,103400,225740500,20600,20600,20600,20600,1
20241107,103300,225719900,20600,20600,20600,20600,0
20241107,103200,225719900,20600,20600,20600,20600,0
20241107,103100,225719900,20600,20600,20600,20600,10
20241107,103000,225513900,20600,20600,20600,20600,0
20241107,102900,225513900,20600,20600,20600,20600,100
20241107,102800,223453900,20600,20600,20600,20600,250
20241107,102700,218303900,20600,20600,20600,20600,0
20241107,102600,218303900,20600,20550,20600,20550,81
20241107,102500,216639300,20550,20550,20550,20550,601
20241107,102400,204288750,20550,20550,20550,20550,0
20241107,102300,204288750,20550,20550,20550,20550,2
20241107,102200,204247650,20550,20550,20550,20550,2
20241107,102100,204206550,20550,20550,20550,20550,51
20241107,102000,203158500,20550,20550,20550,20550,15
20241107,101900,202850250,20550,20550,20550,20550,643
20241107,101800,189636600,20600,20600,20600,20600,0
20241107,101700,189636600,20600,20600,20600,20600,0
20241107,101600,189636600,20600,20600,20600,20600,48
20241107,101500,188647800,20550,20550,20550,20550,0
20241107,101400,188647800,20550,20600,20600,20550,111
20241107,101300,186366200,20600,20600,20600,20600,0
20241107,101200,186366200,20600,20600,20600,20600,192
20241107,101100,182411000,20600,20600,20600,20600,0
20241107,101000,182411000,20600,20600,20600,20600,0
20241107,100900,182411000,20600,20600,20600,20600,0
20241107,100800,182411000,20600,20600,20600,20600,20
20241107,100700,181999000,20600,20600,20600,20600,10
20241107,100600,181793000,20550,20550,20550,20550,23
20241107,100500,181320350,20550,20550,20550,20550,102
20241107,100400,179224250,20550,20550,20550,20550,17
20241107,100300,178874900,20500,20500,20500,20500,460
20241107,100200,169444900,20550,20550,20550,20550,6
20241107,100100,169321600,20550,20550,20550,20550,100
20241107,100000,167266600,20550,20550,20550,20550,5
20241107,095900,167163850,20550,20550,20550,20550,101
20241107,095800,165088300,20550,20550,20550,20550,0
20241107,095700,165088300,20550,20550,20550,20550,42
20241107,095600,164225200,20550,20550,20550,20550,2
20241107,095500,164184100,20550,20550,20550,20550,103
20241107,095400,162067450,20650,20650,20650,20650,0
20241107,095300,162067450,20650,20600,20650,20600,105
20241107,095200,159904200,20600,20600,20600,20600,10
20241107,095100,159698200,20600,20550,20600,20550,120
20241107,095000,157231800,20550,20550,20550,20550,277
20241107,094900,151539450,20550,20550,20600,20550,527
20241107,094800,140709550,20500,20550,20600,20500,1324
20241107,094700,113508550,20600,20600,20600,20600,0
20241107,094600,113508550,20600,20600,20600,20600,0
20241107,094500,113508550,20600,20600,20600,20600,11
20241107,094400,113281950,20600,20550,20600,20550,1370
20241107,094300,85127600,20600,20600,20600,20600,68
20241107,094200,83726800,20600,20600,20600,20600,2
20241107,094100,83685600,20600,20600,20600,20600,51
20241107,094000,82635000,20650,20700,20700,20600,924
20241107,093900,63600450,20700,20700,20700,20700,3
20241107,093800,63538350,20700,20700,20700,20700,2
20241107,093700,63496950,20700,20700,20700,20700,0
20241107,093600,63496950,20700,20700,20700,20700,0
20241107,093500,63496950,20700,20700,20700,20700,1
20241107,093400,63476250,20700,20700,20700,20700,0
20241107,093300,63476250,20700,20700,20700,20700,2
20241107,093200,63434850,20700,20700,20700,20700,1
20241107,093100,63414150,20700,20700,20700,20700,2
20241107,093000,63372750,20600,20600,20600,20600,0
20241107,092900,63372750,20600,20650,20650,20600,1247
20241107,092800,37677600,20700,20700,20700,20700,0
20241107,092700,37677600,20700,20700,20700,20700,0
20241107,092600,37677600,20700,20700,20700,20700,40
20241107,092500,36849600,20700,20700,20700,20700,0
20241107,092400,36849600,20700,20700,20700,20700,2
20241107,092300,36808200,20650,20700,20700,20650,42
20241107,092200,35940750,20700,20700,20700,20700,0
20241107,092100,35940750,20700,20700,20700,20700,100
20241107,092000,33870750,20700,20700,20700,20700,18
20241107,091900,33498150,20750,20750,20750,20750,0
20241107,091800,33498150,20750,20750,20750,20750,0
20241107,091700,33498150,20750,20750,20750,20750,0
20241107,091600,33498150,20750,20750,20750,20750,0
20241107,091500,33498150,20750,20750,20750,20750,0
20241107,091400,33498150,20750,20750,20750,20750,0
20241107,091300,33498150,20750,20750,20750,20750,0
20241107,091200,33498150,20750,20750,20750,20750,100
20241107,091100,31423150,20650,20650,20650,20650,0
20241107,091000,31423150,20650,20650,20650,20650,0
20241107,090900,31423150,20650,20650,20650,20650,565
20241107,090800,19755900,20650,20650,20650,20650,0
20241107,090700,19755900,20650,20650,20650,20650,135
20241107,090600,16968150,20650,20650,20650,20650,0
20241107,090500,16968150,20650,20650,20650,20650,0
20241107,090400,16968150,20650,20700,20700,20650,461
20241107,090300,7428650,20800,20800,20800,20800,0
20241107,090200,7428650,20800,20800,20800,20800,0
20241107,090100,7428650,20800,20800,20800,20800,0
20241107,090000,7428650,20800,20750,20800,20750,357