KissMeData/089980/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195700,806932100,20750,20750,20750,20750,778
20241105,195600,806932100,20750,20750,20750,20750,0
20241105,195500,806932100,20750,20750,20750,20750,0
20241105,195400,806932100,20750,20750,20750,20750,0
20241105,195300,806932100,20750,20750,20750,20750,0
20241105,195200,806932100,20750,20750,20750,20750,0
20241105,195100,806932100,20750,20750,20750,20750,0
20241105,195000,806932100,20750,20750,20750,20750,0
20241105,194900,806932100,20750,20750,20750,20750,0
20241105,194800,806932100,20750,20750,20750,20750,0
20241105,194700,806932100,20750,20750,20750,20750,0
20241105,194600,806932100,20750,20750,20750,20750,0
20241105,194500,806932100,20750,20750,20750,20750,0
20241105,194400,806932100,20750,20750,20750,20750,0
20241105,194300,806932100,20750,20750,20750,20750,0
20241105,194200,806932100,20750,20750,20750,20750,0
20241105,194100,806932100,20750,20750,20750,20750,0
20241105,194000,806932100,20750,20750,20750,20750,0
20241105,193900,806932100,20750,20750,20750,20750,0
20241105,193800,806932100,20750,20750,20750,20750,0
20241105,193700,806932100,20750,20750,20750,20750,0
20241105,193600,806932100,20750,20750,20750,20750,0
20241105,193500,806932100,20750,20750,20750,20750,0
20241105,193400,806932100,20750,20750,20750,20750,0
20241105,193300,806932100,20750,20750,20750,20750,0
20241105,193200,806932100,20750,20750,20750,20750,0
20241105,193100,806932100,20750,20750,20750,20750,0
20241105,193000,806932100,20750,20750,20750,20750,0
20241105,192900,806932100,20750,20750,20750,20750,0
20241105,192800,806932100,20750,20750,20750,20750,0
20241105,192700,806932100,20750,20750,20750,20750,778
20241105,192600,806932100,20750,20750,20750,20750,0
20241105,192500,806932100,20750,20750,20750,20750,0
20241105,192400,806932100,20750,20750,20750,20750,0
20241105,192300,806932100,20750,20750,20750,20750,0
20241105,192200,806932100,20750,20750,20750,20750,0
20241105,192100,806932100,20750,20750,20750,20750,0
20241105,192000,806932100,20750,20750,20750,20750,0
20241105,191900,806932100,20750,20750,20750,20750,0
20241105,191800,806932100,20750,20750,20750,20750,0
20241105,191700,806932100,20750,20750,20750,20750,0
20241105,191600,806932100,20750,20750,20750,20750,0
20241105,191500,806932100,20750,20750,20750,20750,0
20241105,191400,806932100,20750,20750,20750,20750,0
20241105,191300,806932100,20750,20750,20750,20750,0
20241105,191200,806932100,20750,20750,20750,20750,0
20241105,191100,806932100,20750,20750,20750,20750,0
20241105,191000,806932100,20750,20750,20750,20750,0
20241105,190900,806932100,20750,20750,20750,20750,0
20241105,190800,806932100,20750,20750,20750,20750,0
20241105,190700,806932100,20750,20750,20750,20750,0
20241105,190600,806932100,20750,20750,20750,20750,0
20241105,190500,806932100,20750,20750,20750,20750,0
20241105,190400,806932100,20750,20750,20750,20750,0
20241105,190300,806932100,20750,20750,20750,20750,0
20241105,190200,806932100,20750,20750,20750,20750,0
20241105,190100,806932100,20750,20750,20750,20750,0
20241105,190000,806932100,20750,20750,20750,20750,0
20241105,185900,806932100,20750,20750,20750,20750,0
20241105,185800,806932100,20750,20750,20750,20750,0
20241105,185700,806932100,20750,20750,20750,20750,778
20241105,185600,806932100,20750,20750,20750,20750,0
20241105,185500,806932100,20750,20750,20750,20750,0
20241105,185400,806932100,20750,20750,20750,20750,0
20241105,185300,806932100,20750,20750,20750,20750,0
20241105,185200,806932100,20750,20750,20750,20750,0
20241105,185100,806932100,20750,20750,20750,20750,0
20241105,185000,806932100,20750,20750,20750,20750,0
20241105,184900,806932100,20750,20750,20750,20750,0
20241105,184800,806932100,20750,20750,20750,20750,0
20241105,184700,806932100,20750,20750,20750,20750,0
20241105,184600,806932100,20750,20750,20750,20750,0
20241105,184500,806932100,20750,20750,20750,20750,0
20241105,184400,806932100,20750,20750,20750,20750,0
20241105,184300,806932100,20750,20750,20750,20750,0
20241105,184200,806932100,20750,20750,20750,20750,0
20241105,184100,806932100,20750,20750,20750,20750,0
20241105,184000,806932100,20750,20750,20750,20750,0
20241105,183900,806932100,20750,20750,20750,20750,0
20241105,183800,806932100,20750,20750,20750,20750,0
20241105,183700,806932100,20750,20750,20750,20750,0
20241105,183600,806932100,20750,20750,20750,20750,0
20241105,183500,806932100,20750,20750,20750,20750,0
20241105,183400,806932100,20750,20750,20750,20750,0
20241105,183300,806932100,20750,20750,20750,20750,0
20241105,183200,806932100,20750,20750,20750,20750,0
20241105,183100,806932100,20750,20750,20750,20750,0
20241105,183000,806932100,20750,20750,20750,20750,0
20241105,182900,806932100,20750,20750,20750,20750,0
20241105,182800,806932100,20750,20750,20750,20750,0
20241105,182700,806932100,20750,20750,20750,20750,778
20241105,182600,806932100,20750,20750,20750,20750,0
20241105,182500,806932100,20750,20750,20750,20750,0
20241105,182400,806932100,20750,20750,20750,20750,0
20241105,182300,806932100,20750,20750,20750,20750,0
20241105,182200,806932100,20750,20750,20750,20750,0
20241105,182100,806932100,20750,20750,20750,20750,0
20241105,182000,806932100,20750,20750,20750,20750,0
20241105,181900,806932100,20750,20750,20750,20750,0
20241105,181800,806932100,20750,20750,20750,20750,0
20241105,181700,806932100,20750,20750,20750,20750,0
20241105,181600,806932100,20750,20750,20750,20750,0
20241105,181500,806932100,20750,20750,20750,20750,0
20241105,181400,806932100,20750,20750,20750,20750,0
20241105,181300,806932100,20750,20750,20750,20750,0
20241105,181200,806932100,20750,20750,20750,20750,0
20241105,181100,806932100,20750,20750,20750,20750,0
20241105,181000,806932100,20750,20750,20750,20750,0
20241105,180900,806932100,20750,20750,20750,20750,0
20241105,180800,806932100,20750,20750,20750,20750,0
20241105,180700,806932100,20750,20750,20750,20750,0
20241105,180600,806932100,20750,20750,20750,20750,0
20241105,180500,806932100,20750,20750,20750,20750,0
20241105,180400,806932100,20750,20750,20750,20750,0
20241105,180300,806932100,20750,20750,20750,20750,0
20241105,180200,806932100,20750,20750,20750,20750,0
20241105,180100,806932100,20750,20750,20750,20750,0
20241105,180000,806932100,20750,20750,20750,20750,0
20241105,175900,806932100,20750,20750,20750,20750,0
20241105,175800,806932100,20750,20750,20750,20750,0
20241105,175700,806932100,20750,20750,20750,20750,778
20241105,175600,806932100,20750,20750,20750,20750,0
20241105,175500,806932100,20750,20750,20750,20750,0
20241105,175400,806932100,20750,20750,20750,20750,0
20241105,175300,806932100,20750,20750,20750,20750,0
20241105,175200,806932100,20750,20750,20750,20750,0
20241105,175100,806932100,20750,20750,20750,20750,0
20241105,175000,806932100,20750,20750,20750,20750,0
20241105,174900,806932100,20750,20750,20750,20750,0
20241105,174800,806932100,20750,20750,20750,20750,0
20241105,174700,806932100,20750,20750,20750,20750,0
20241105,174600,806932100,20750,20750,20750,20750,0
20241105,174500,806932100,20750,20750,20750,20750,0
20241105,174400,806932100,20750,20750,20750,20750,0
20241105,174300,806932100,20750,20750,20750,20750,0
20241105,174200,806932100,20750,20750,20750,20750,0
20241105,174100,806932100,20750,20750,20750,20750,0
20241105,174000,806932100,20750,20750,20750,20750,0
20241105,173900,806932100,20750,20750,20750,20750,0
20241105,173800,806932100,20750,20750,20750,20750,0
20241105,173700,806932100,20750,20750,20750,20750,0
20241105,173600,806932100,20750,20750,20750,20750,0
20241105,173500,806932100,20750,20750,20750,20750,0
20241105,173400,806932100,20750,20750,20750,20750,0
20241105,173300,806932100,20750,20750,20750,20750,0
20241105,173200,806932100,20750,20750,20750,20750,0
20241105,173100,806932100,20750,20750,20750,20750,0
20241105,173000,806932100,20750,20750,20750,20750,0
20241105,172900,806932100,20750,20750,20750,20750,0
20241105,172800,806932100,20750,20750,20750,20750,0
20241105,172700,806932100,20750,20750,20750,20750,778
20241105,172600,806932100,20750,20750,20750,20750,0
20241105,172500,806932100,20750,20750,20750,20750,0
20241105,172400,806932100,20750,20750,20750,20750,0
20241105,172300,806932100,20750,20750,20750,20750,0
20241105,172200,806932100,20750,20750,20750,20750,0
20241105,172100,806932100,20750,20750,20750,20750,0
20241105,172000,806932100,20750,20750,20750,20750,0
20241105,171900,806932100,20750,20750,20750,20750,0
20241105,171800,806932100,20750,20750,20750,20750,0
20241105,171700,806932100,20750,20750,20750,20750,0
20241105,171600,806932100,20750,20750,20750,20750,0
20241105,171500,806932100,20750,20750,20750,20750,0
20241105,171400,806932100,20750,20750,20750,20750,0
20241105,171300,806932100,20750,20750,20750,20750,0
20241105,171200,806932100,20750,20750,20750,20750,0
20241105,171100,806932100,20750,20750,20750,20750,0
20241105,171000,806932100,20750,20750,20750,20750,0
20241105,170900,806932100,20750,20750,20750,20750,0
20241105,170800,806932100,20750,20750,20750,20750,0
20241105,170700,806932100,20750,20750,20750,20750,0
20241105,170600,806932100,20750,20750,20750,20750,0
20241105,170500,806932100,20750,20750,20750,20750,0
20241105,170400,806932100,20750,20750,20750,20750,0
20241105,170300,806932100,20750,20750,20750,20750,0
20241105,170200,806932100,20750,20750,20750,20750,0
20241105,170100,806932100,20750,20750,20750,20750,0
20241105,170000,806932100,20750,20750,20750,20750,0
20241105,165900,806932100,20750,20750,20750,20750,0
20241105,165800,806932100,20750,20750,20750,20750,0
20241105,165700,806932100,20750,20750,20750,20750,778
20241105,165600,806932100,20750,20750,20750,20750,0
20241105,165500,806932100,20750,20750,20750,20750,0
20241105,165400,806932100,20750,20750,20750,20750,0
20241105,165300,806932100,20750,20750,20750,20750,0
20241105,165200,806932100,20750,20750,20750,20750,0
20241105,165100,806932100,20750,20750,20750,20750,0
20241105,165000,806932100,20750,20750,20750,20750,0
20241105,164900,806932100,20750,20750,20750,20750,0
20241105,164800,806932100,20750,20750,20750,20750,0
20241105,164700,806932100,20750,20750,20750,20750,0
20241105,164600,806932100,20750,20750,20750,20750,0
20241105,164500,806932100,20750,20750,20750,20750,0
20241105,164400,806932100,20750,20750,20750,20750,0
20241105,164300,806932100,20750,20750,20750,20750,0
20241105,164200,806932100,20750,20750,20750,20750,0
20241105,164100,806932100,20750,20750,20750,20750,0
20241105,164000,806932100,20750,20750,20750,20750,0
20241105,163900,806932100,20750,20750,20750,20750,0
20241105,163800,806932100,20750,20750,20750,20750,0
20241105,163700,806932100,20750,20750,20750,20750,0
20241105,163600,806932100,20750,20750,20750,20750,0
20241105,163500,806932100,20750,20750,20750,20750,0
20241105,163400,806932100,20750,20750,20750,20750,0
20241105,163300,806932100,20750,20750,20750,20750,0
20241105,163200,806932100,20750,20750,20750,20750,0
20241105,163100,806932100,20750,20750,20750,20750,0
20241105,163000,806932100,20750,20750,20750,20750,0
20241105,162900,806932100,20750,20750,20750,20750,0
20241105,162800,806932100,20750,20750,20750,20750,0
20241105,162700,806932100,20750,20750,20750,20750,778
20241105,162600,806932100,20750,20750,20750,20750,0
20241105,162500,806932100,20750,20750,20750,20750,0
20241105,162400,806932100,20750,20750,20750,20750,0
20241105,162300,806932100,20750,20750,20750,20750,0
20241105,162200,806932100,20750,20750,20750,20750,0
20241105,162100,806932100,20750,20750,20750,20750,0
20241105,162000,806932100,20750,20750,20750,20750,0
20241105,161900,806932100,20750,20750,20750,20750,0
20241105,161800,806932100,20750,20750,20750,20750,0
20241105,161700,806932100,20750,20750,20750,20750,0
20241105,161600,806932100,20750,20750,20750,20750,0
20241105,161500,806932100,20750,20750,20750,20750,0
20241105,161400,806932100,20750,20750,20750,20750,0
20241105,161300,806932100,20750,20750,20750,20750,0
20241105,161200,806932100,20750,20750,20750,20750,0
20241105,161100,806932100,20750,20750,20750,20750,0
20241105,161000,806932100,20750,20750,20750,20750,0
20241105,160900,806932100,20750,20750,20750,20750,0
20241105,160800,806932100,20750,20750,20750,20750,0
20241105,160700,806932100,20750,20750,20750,20750,0
20241105,160600,806932100,20750,20750,20750,20750,0
20241105,160500,806932100,20750,20750,20750,20750,0
20241105,160400,806932100,20750,20750,20750,20750,0
20241105,160300,806932100,20750,20750,20750,20750,0
20241105,160200,806932100,20750,20750,20750,20750,0
20241105,160100,806932100,20750,20750,20750,20750,0
20241105,160000,806932100,20750,20750,20750,20750,0
20241105,155900,806932100,20750,20750,20750,20750,0
20241105,155800,806932100,20750,20750,20750,20750,0
20241105,155700,806932100,20750,20750,20750,20750,778
20241105,155600,806932100,20750,20750,20750,20750,0
20241105,155500,806932100,20750,20750,20750,20750,0
20241105,155400,806932100,20750,20750,20750,20750,0
20241105,155300,806932100,20750,20750,20750,20750,0
20241105,155200,806932100,20750,20750,20750,20750,0
20241105,155100,806932100,20750,20750,20750,20750,0
20241105,155000,806932100,20750,20750,20750,20750,0
20241105,154900,806932100,20750,20750,20750,20750,0
20241105,154800,806932100,20750,20750,20750,20750,0
20241105,154700,806932100,20750,20750,20750,20750,0
20241105,154600,806932100,20750,20750,20750,20750,0
20241105,154500,806932100,20750,20750,20750,20750,0
20241105,154400,806932100,20750,20750,20750,20750,0
20241105,154300,806932100,20750,20750,20750,20750,0
20241105,154200,806932100,20750,20750,20750,20750,0
20241105,154100,806932100,20750,20750,20750,20750,0
20241105,154000,806932100,20750,20750,20750,20750,0
20241105,153900,806932100,20750,20750,20750,20750,0
20241105,153800,806932100,20750,20750,20750,20750,0
20241105,153700,806932100,20750,20750,20750,20750,0
20241105,153600,806932100,20750,20750,20750,20750,0
20241105,153500,806932100,20750,20750,20750,20750,0
20241105,153400,806932100,20750,20750,20750,20750,0
20241105,153300,806932100,20750,20750,20750,20750,0
20241105,153200,806932100,20750,20750,20750,20750,0
20241105,153100,806932100,20750,20750,20750,20750,0
20241105,153000,806932100,20750,20750,20750,20750,778
20241105,152900,790788600,20750,20750,20750,20750,0
20241105,152800,790788600,20750,20750,20750,20750,0
20241105,152700,790788600,20750,20750,20750,20750,0
20241105,152600,790788600,20750,20750,20750,20750,0
20241105,152500,790788600,20750,20750,20750,20750,0
20241105,152400,790788600,20750,20750,20750,20750,0
20241105,152300,790788600,20750,20750,20750,20750,0
20241105,152200,790788600,20750,20750,20750,20750,0
20241105,152100,790788600,20750,20750,20750,20750,0
20241105,152000,790788600,20750,20750,20750,20750,0
20241105,151900,790788600,20750,20750,20800,20650,791
20241105,151800,774424200,20650,20750,20750,20650,104
20241105,151700,772266500,20750,20650,20750,20650,122
20241105,151600,769740650,20750,20700,20750,20650,109
20241105,151500,767484400,20750,20750,20750,20750,0
20241105,151400,767484400,20750,20750,20750,20750,1
20241105,151300,767463650,20650,20650,20650,20650,7
20241105,151200,767319100,20750,20750,20750,20750,1
20241105,151100,767298350,20750,20750,20750,20750,2
20241105,151000,767256850,20750,20750,20750,20750,0
20241105,150900,767256850,20750,20750,20750,20750,1
20241105,150800,767236100,20750,20750,20750,20750,0
20241105,150700,767236100,20750,20750,20750,20750,2
20241105,150600,767194600,20750,20700,20750,20600,225
20241105,150500,762548200,20750,20750,20750,20750,0
20241105,150400,762548200,20750,20750,20750,20750,17
20241105,150300,762195450,20750,20700,20750,20700,12
20241105,150200,761946800,20750,20750,20750,20750,0
20241105,150100,761946800,20750,20750,20750,20750,0
20241105,150000,761946800,20750,20750,20750,20750,1
20241105,145900,761926050,20750,20650,20750,20650,3
20241105,145800,761863950,20650,20800,20800,20650,324
20241105,145700,755160250,20700,20750,20750,20700,260
20241105,145600,749765950,20750,20750,20750,20750,0
20241105,145500,749765950,20750,20750,20750,20750,5
20241105,145400,749662200,20800,20800,20800,20800,0
20241105,145300,749662200,20800,20800,20800,20800,0
20241105,145200,749662200,20800,20800,20800,20800,0
20241105,145100,749662200,20800,20800,20800,20800,0
20241105,145000,749662200,20800,20800,20800,20800,0
20241105,144900,749662200,20800,20800,20800,20800,5
20241105,144800,749558200,20800,20800,20800,20800,0
20241105,144700,749558200,20800,20800,20800,20800,0
20241105,144600,749558200,20800,20800,20800,20800,1
20241105,144500,749537400,20700,20850,20850,20700,1519
20241105,144400,718055850,20900,20900,20900,20900,39
20241105,144300,717240750,20850,20850,20850,20850,13
20241105,144200,716969700,20900,20850,20900,20850,39
20241105,144100,716155100,20850,20850,20850,20850,0
20241105,144000,716155100,20850,20850,20850,20850,39
20241105,143900,715341950,20850,20850,20850,20850,0
20241105,143800,715341950,20850,20850,20850,20850,39
20241105,143700,714528800,20850,20850,20850,20850,0
20241105,143600,714528800,20850,20850,20850,20850,39
20241105,143500,713715650,20800,20800,20800,20800,47
20241105,143400,712738050,20850,20850,20850,20850,39
20241105,143300,711924900,20850,20850,20850,20850,0
20241105,143200,711924900,20850,20850,20850,20850,39
20241105,143100,711111750,20850,20850,20850,20850,0
20241105,143000,711111750,20850,20850,20850,20850,0
20241105,142900,711111750,20850,20850,20850,20850,0
20241105,142800,711111750,20850,20850,20850,20850,0
20241105,142700,711111750,20850,20850,20850,20850,0
20241105,142600,711111750,20850,20850,20850,20850,0
20241105,142500,711111750,20850,20850,20850,20850,0
20241105,142400,711111750,20850,20850,20850,20850,21
20241105,142300,710673900,20750,20750,20750,20750,1
20241105,142200,710653150,20850,20850,20850,20850,0
20241105,142100,710653150,20850,20850,20850,20850,0
20241105,142000,710653150,20850,20850,20850,20850,0
20241105,141900,710653150,20850,20850,20850,20850,0
20241105,141800,710653150,20850,20700,20850,20700,617
20241105,141700,697862350,20700,20700,20700,20700,250
20241105,141600,692687350,20700,20700,20700,20700,0
20241105,141500,692687350,20700,20800,20800,20700,700
20241105,141400,678188250,20850,20800,20850,20800,310
20241105,141300,671734250,20800,20800,20800,20800,71
20241105,141200,670257450,20800,20800,20800,20800,0
20241105,141100,670257450,20800,20800,20800,20800,0
20241105,141000,670257450,20800,20800,20800,20800,0
20241105,140900,670257450,20800,20800,20800,20800,0
20241105,140800,670257450,20800,20800,20800,20800,0
20241105,140700,670257450,20800,20800,20800,20700,222
20241105,140600,665658200,20800,20800,20800,20800,0
20241105,140500,665658200,20800,20750,20800,20750,8
20241105,140400,665491900,20750,20750,20750,20750,4
20241105,140300,665408900,20800,20800,20800,20800,0
20241105,140200,665408900,20800,20750,20850,20750,6
20241105,140100,665284000,20800,20700,20800,20700,101
20241105,140000,663184600,20700,20600,20700,20600,42
20241105,135900,662319300,20600,20600,20600,20600,11
20241105,135800,662092700,20600,20600,20600,20600,41
20241105,135700,661248100,20650,20650,20800,20650,109
20241105,135600,658989700,20600,20600,20600,20600,50
20241105,135500,657959700,20600,20600,20600,20600,10
20241105,135400,657753700,20600,20600,20600,20600,12
20241105,135300,657506500,20600,20600,20650,20600,26
20241105,135200,656970650,20700,20550,20700,20550,84
20241105,135100,655243900,20550,20550,20550,20550,10
20241105,135000,655038400,20550,20550,20600,20550,104
20241105,134900,652901150,20600,20600,20600,20600,10
20241105,134800,652695150,20600,20600,20600,20600,139
20241105,134700,649831750,20600,20600,20600,20600,80
20241105,134600,648183750,20600,20600,20600,20600,49
20241105,134500,647174350,20600,20600,20600,20600,110
20241105,134400,644908350,20600,20600,20600,20600,86
20241105,134300,643136750,20600,20600,20650,20600,143
20241105,134200,640184800,20600,20650,20650,20600,35
20241105,134100,639463750,20600,20600,20600,20600,10
20241105,134000,639257750,20600,20600,20600,20600,50
20241105,133900,638227750,20600,20600,20600,20600,10
20241105,133800,638021750,20650,20600,20650,20600,22
20241105,133700,637568050,20700,20600,20700,20600,19
20241105,133600,637176250,20600,20650,20650,20600,39
20241105,133500,636371400,20650,20650,20650,20650,46
20241105,133400,635421500,20650,20650,20650,20650,44
20241105,133300,634512900,20650,20650,20650,20650,20
20241105,133200,634099900,20650,20650,20650,20650,49
20241105,133100,633088050,20650,20650,20650,20650,12
20241105,133000,632840250,20650,20650,20650,20650,51
20241105,132900,631787100,20650,20650,20650,20650,12
20241105,132800,631539300,20650,20650,20700,20650,1119
20241105,132700,608431700,20650,20650,20650,20650,16
20241105,132600,608101300,20650,20700,20700,20650,30
20241105,132500,607480800,20750,20700,20750,20700,18
20241105,132400,607107900,20700,20700,20700,20700,36
20241105,132300,606362700,20700,20700,20700,20700,22
20241105,132200,605907300,20700,20700,20700,20700,39
20241105,132100,605100000,20700,20650,20700,20650,15
20241105,132000,604789600,20700,20700,20700,20700,83
20241105,131900,603071500,20700,20700,20700,20700,12
20241105,131800,602823100,20700,20750,20750,20700,22
20241105,131700,602367550,20750,20750,20750,20750,97
20241105,131600,600354800,20750,20700,20750,20700,1446
20241105,131500,570421300,20700,20750,20750,20700,26
20241105,131400,569881900,20750,20700,20750,20700,13
20241105,131300,569612650,20750,20750,20750,20700,47
20241105,131200,568638000,20750,20750,20750,20750,10
20241105,131100,568430500,20750,20750,20750,20750,72
20241105,131000,566936500,20750,20800,20800,20750,220
20241105,130900,562361000,20800,20800,20800,20800,41
20241105,130800,561508200,20800,20800,20800,20800,14
20241105,130700,561217000,20800,20800,20800,20800,32
20241105,130600,560551400,20800,20800,20800,20800,20
20241105,130500,560135400,20800,20700,20800,20700,95
20241105,130400,558163400,20700,20750,20750,20700,5
20241105,130300,558059800,20750,20750,20750,20750,41
20241105,130200,557209050,20750,20750,20750,20750,12
20241105,130100,556960050,20750,20750,20750,20750,33
20241105,130000,556275300,20750,20750,20750,20750,22
20241105,125900,555818800,20750,20750,20750,20750,39
20241105,125800,555009550,20750,20750,20750,20750,36
20241105,125700,554262550,20750,20750,20750,20750,37
20241105,125600,553494800,20750,20750,20750,20750,22
20241105,125500,553038300,20750,20750,20750,20750,34
20241105,125400,552332800,20750,20750,20750,20750,12
20241105,125300,552083800,20750,20750,20750,20750,41
20241105,125200,551233050,20750,20750,20750,20750,12
20241105,125100,550984050,20750,20800,20800,20750,41
20241105,125000,550133250,20750,20750,20750,20750,222
20241105,124900,545526750,20750,20750,20800,20750,48
20241105,124800,544530250,20750,20750,20750,20750,17
20241105,124700,544177500,20700,20700,20700,20700,45
20241105,124600,543246000,20700,20700,20700,20700,12
20241105,124500,542997600,20700,20700,20700,20700,33
20241105,124400,542314500,20700,20700,20700,20700,12
20241105,124300,542066100,20700,20750,20750,20700,48
20241105,124200,541072050,20750,20700,20750,20700,16
20241105,124100,540740700,20700,20700,20700,20700,35
20241105,124000,540016200,20700,20700,20700,20700,22
20241105,123900,539560800,20700,20700,20750,20700,47
20241105,123800,538587500,20700,20700,20700,20700,38
20241105,123700,537800900,20700,20700,20700,20700,21
20241105,123600,537366200,20700,20700,20700,20700,34
20241105,123500,536662400,20700,20750,20750,20700,4
20241105,123400,536579550,20750,20750,20750,20750,47
20241105,123300,535604300,20800,20750,20800,20750,151
20241105,123200,532469600,20750,20750,20750,20750,40
20241105,123100,531639600,20800,20750,20800,20750,17
20241105,123000,531286600,20750,20750,20750,20750,40
20241105,122900,530456600,20750,20750,20800,20750,17
20241105,122800,530103800,20800,20750,20800,20750,33
20241105,122700,529418950,20800,20750,20800,20750,24
20241105,122600,528920850,20800,20800,20800,20750,36
20241105,122500,528173750,20750,20750,20800,20750,16
20241105,122400,527841700,20750,20750,20750,20750,36
20241105,122300,527094700,20750,20750,20750,20750,22
20241105,122200,526638200,20750,20800,20800,20750,23
20241105,122100,526160450,20800,20850,20850,20800,6
20241105,122000,526035550,20800,20750,20800,20750,93
20241105,121900,524102650,20750,20700,20750,20700,51
20241105,121800,523045150,20750,20750,20750,20700,41
20241105,121700,522196350,20700,20700,20750,20700,24
20241105,121600,521699450,20750,20700,20750,20700,40
20241105,121500,520871350,20750,20700,20750,20700,13
20241105,121400,520602200,20700,20750,20750,20700,21
20241105,121300,520166950,20700,20700,20750,20700,138
20241105,121200,517304700,20700,20700,20700,20700,39
20241105,121100,516497400,20700,20700,20700,20700,12
20241105,121000,516249000,20700,20700,20700,20700,49
20241105,120900,515234700,20700,20700,20700,20700,121
20241105,120800,512730000,20700,20700,20700,20700,38
20241105,120700,511943400,20700,20650,20700,20650,24
20241105,120600,511447100,20650,20650,20650,20650,40
20241105,120500,510621100,20700,20700,20700,20700,10
20241105,120400,510414100,20700,20650,20700,20650,44
20241105,120300,509503400,20700,20700,20700,20700,13
20241105,120200,509234300,20700,20700,20700,20700,39
20241105,120100,508427000,20700,20700,20700,20700,10
20241105,120000,508220000,20700,20700,20700,20700,68
20241105,115900,506812400,20700,20700,20700,20700,84
20241105,115800,505073600,20700,20700,20700,20700,12
20241105,115700,504825200,20750,20700,20800,20700,44
20241105,115600,503913800,20750,20700,20800,20700,117
20241105,115500,501491600,20700,20700,20700,20700,38
20241105,115400,500705000,20700,20700,20700,20700,12
20241105,115300,500456600,20700,20700,20700,20700,52
20241105,115200,499380200,20700,20700,20750,20700,51
20241105,115100,498323750,20700,20700,20700,20700,30
20241105,115000,497702750,20700,20700,20700,20700,25
20241105,114900,497185250,20700,20700,20700,20700,74
20241105,114800,495653450,20700,20700,20700,20700,12
20241105,114700,495405050,20750,20700,20750,20700,48
20241105,114600,494410900,20750,20750,20750,20700,22
20241105,114500,493954900,20700,20700,20700,20700,36
20241105,114400,493209700,20750,20700,20750,20700,17
20241105,114300,492857550,20700,20700,20700,20700,50
20241105,114200,491822550,20700,20700,20700,20700,12
20241105,114100,491574150,20700,20750,20750,20700,16
20241105,114000,491242650,20700,20700,20700,20700,25
20241105,113900,490725150,20700,20700,20700,20700,33
20241105,113800,490042050,20700,20700,20700,20700,12
20241105,113700,489793650,20700,20700,20700,20700,53
20241105,113600,488696550,20750,20750,20750,20750,13
20241105,113500,488426800,20750,20750,20750,20750,36
20241105,113400,487679800,20750,20750,20750,20750,23
20241105,113300,487202550,20750,20750,20750,20750,37
20241105,113200,486434800,20750,20750,20750,20750,10
20241105,113100,486227300,20750,20750,20750,20750,39
20241105,113000,485418050,20750,20750,20750,20750,23
20241105,112900,484940800,20750,20750,20750,20750,38
20241105,112800,484152300,20750,20750,20750,20750,10
20241105,112700,483944800,20750,20750,20750,20750,50
20241105,112600,482907300,20800,20750,20800,20750,35
20241105,112500,482179800,20750,20750,20750,20750,40
20241105,112400,481349800,20750,20750,20750,20750,23
20241105,112300,480872550,20750,20750,20750,20750,40
20241105,112200,480042550,20750,20750,20750,20750,10
20241105,112100,479835050,20750,20750,20750,20750,56
20241105,112000,478673050,20800,20750,20800,20750,46
20241105,111900,477718500,20800,20750,20800,20750,13
20241105,111800,477448700,20750,20750,20750,20750,36
20241105,111700,476701700,20750,20750,20750,20750,26
20241105,111600,476162200,20750,20750,20750,20750,39
20241105,111500,475352950,20750,20800,20800,20750,117
20241105,111400,472919450,20800,20800,20800,20800,59
20241105,111300,471692250,20800,20800,20800,20800,12
20241105,111200,471442650,20800,20800,20800,20800,31
20241105,111100,470797850,20800,20800,20800,20800,15
20241105,111000,470485850,20800,20800,20800,20800,47
20241105,110900,469508250,20800,20800,20800,20800,12
20241105,110800,469258650,20850,20800,20850,20800,44
20241105,110700,468343400,20800,20800,20850,20800,24
20241105,110600,467844150,20850,20750,20850,20750,795
20241105,110500,451309650,20750,20750,20750,20750,10
20241105,110400,451102150,20750,20750,20750,20750,124
20241105,110300,448529150,20800,20900,20900,20800,4633
20241105,110200,352087050,20900,20900,20950,20900,41
20241105,110100,351230050,20900,20900,20900,20900,13
20241105,110000,350958350,20900,20900,20900,20900,50
20241105,105900,349913350,20900,20900,20900,20900,75
20241105,105800,348345850,20900,20900,20900,20900,38
20241105,105700,347551650,20900,20900,20950,20900,42
20241105,105600,346673700,20900,20950,20950,20900,42
20241105,105500,345795850,20900,20850,20900,20850,14
20241105,105400,345503800,20900,20900,20950,20900,44
20241105,105300,344584100,20900,20900,20900,20900,11
20241105,105200,344354200,20900,20950,20950,20900,1025
20241105,105100,322907850,21000,21000,21000,21000,28
20241105,105000,322319850,21000,21100,21100,21000,427
20241105,104900,313311950,21150,21100,21150,21100,12
20241105,104800,313058650,21100,21200,21200,21100,49
20241105,104700,312024400,21150,21150,21150,21150,100
20241105,104600,309909400,21200,21200,21200,21200,5
20241105,104500,309803400,21200,21200,21200,21200,2
20241105,104400,309761000,21150,21150,21150,21150,117
20241105,104300,307286450,21150,21150,21150,21150,0
20241105,104200,307286450,21150,21150,21150,21150,59
20241105,104100,306038600,21100,21100,21100,21100,227
20241105,104000,301248900,21100,21100,21100,21100,0
20241105,103900,301248900,21100,21100,21100,21100,0
20241105,103800,301248900,21100,21100,21100,21100,1
20241105,103700,301227800,21100,21100,21100,21100,10
20241105,103600,301016800,21100,21100,21100,21100,10
20241105,103500,300805800,21100,21100,21100,21100,2
20241105,103400,300763600,21050,21050,21050,21000,222
20241105,103300,296098600,21150,21150,21150,21150,0
20241105,103200,296098600,21150,21150,21150,21150,0
20241105,103100,296098600,21150,21150,21150,21150,0
20241105,103000,296098600,21150,21150,21150,21150,0
20241105,102900,296098600,21150,21150,21150,21150,0
20241105,102800,296098600,21150,21100,21150,21050,74
20241105,102700,294540350,21100,21100,21100,21100,1
20241105,102600,294519250,21150,21150,21150,21150,0
20241105,102500,294519250,21150,21150,21150,21150,0
20241105,102400,294519250,21150,21150,21150,21150,0
20241105,102300,294519250,21150,21100,21150,21100,455
20241105,102200,284918700,21150,21150,21150,21150,1
20241105,102100,284897550,21150,21150,21150,21150,1
20241105,102000,284876400,21150,21100,21150,21100,44
20241105,101900,283947900,21150,21100,21150,21050,278
20241105,101800,278073200,21100,21100,21100,21100,10
20241105,101700,277862200,21100,21050,21100,21050,394
20241105,101600,269568400,21050,21050,21050,21050,0
20241105,101500,269568400,21050,21050,21050,21050,0
20241105,101400,269568400,21050,21000,21050,21000,3
20241105,101300,269505300,21050,21050,21050,21050,1
20241105,101200,269484250,21000,21000,21000,21000,22
20241105,101100,269022250,21050,21050,21050,21050,2
20241105,101000,268980150,21050,21050,21050,21050,0
20241105,100900,268980150,21050,21050,21050,21050,0
20241105,100800,268980150,21050,21050,21050,21050,1
20241105,100700,268959100,21150,21150,21150,21150,1
20241105,100600,268937950,21000,21150,21150,21000,481
20241105,100500,258828850,21150,21150,21150,21150,4
20241105,100400,258744250,21200,21100,21200,21100,5
20241105,100300,258638450,21100,21050,21100,21050,17
20241105,100200,258280500,21050,21050,21050,21050,2
20241105,100100,258238400,21000,21000,21000,21000,114
20241105,100000,255844400,20950,21000,21000,20950,76
20241105,095900,254251500,21000,21050,21050,21000,269
20241105,095800,248599250,21100,21100,21150,21100,53
20241105,095700,247480700,21100,21150,21150,21100,26
20241105,095600,246931800,21150,21150,21150,21150,0
20241105,095500,246931800,21150,21150,21150,21150,1
20241105,095400,246910650,21200,21200,21200,21200,61
20241105,095300,245617450,21200,21200,21200,21200,0
20241105,095200,245617450,21200,21200,21200,21200,2
20241105,095100,245575050,21250,21250,21250,21250,0
20241105,095000,245575050,21250,21250,21250,21250,202
20241105,094900,241282550,21250,21250,21250,21250,1
20241105,094800,241261300,21300,21250,21300,21250,4
20241105,094700,241176250,21300,21250,21300,21250,302
20241105,094600,234744950,21300,21250,21300,21250,31
20241105,094500,234086150,21250,21300,21300,21250,321
20241105,094400,227263850,21300,21200,21300,21200,493
20241105,094300,216793800,21200,21200,21200,21150,104
20241105,094200,214589050,21150,21150,21150,21150,103
20241105,094100,212410600,21100,21050,21100,21050,167
20241105,094000,208889400,21050,21000,21050,21000,107
20241105,093900,206637200,21050,21050,21050,21050,2
20241105,093800,206595100,21100,21100,21100,21100,418
20241105,093700,197775300,21100,21100,21100,21100,0
20241105,093600,197775300,21100,21100,21100,21050,9
20241105,093500,197585450,21150,21050,21150,21050,148
20241105,093400,194466050,21050,21050,21050,21050,0
20241105,093300,194466050,21050,21100,21100,20950,1297
20241105,093200,167247650,21150,21100,21150,21000,375
20241105,093100,159362150,21100,21150,21150,21100,54
20241105,093000,158220150,21150,21100,21200,21100,1662
20241105,092900,123151600,21100,21100,21100,21100,230
20241105,092800,118298600,21200,21100,21200,21100,2
20241105,092700,118256300,21150,21050,21150,21050,660
20241105,092600,104332850,21050,21000,21050,21000,12
20241105,092500,104080750,21000,20950,21000,20950,173
20241105,092400,100449750,20950,20950,20950,20950,1
20241105,092300,100428800,20900,21000,21000,20800,208
20241105,092200,96097350,20950,20950,20950,20950,490
20241105,092100,85831850,20950,20950,21000,20900,159
20241105,092000,82503750,20950,20900,20950,20900,54
20241105,091900,81372550,20950,20900,20950,20800,113
20241105,091800,79013650,20900,20850,20900,20850,2
20241105,091700,78971900,20800,20850,20850,20800,380
20241105,091600,71065950,20850,20850,20950,20850,141
20241105,091500,68125550,20800,20900,20950,20800,359
20241105,091400,60656400,20950,20950,20950,20900,6
20241105,091300,60530900,20900,20900,20900,20900,1
20241105,091200,60510000,20950,20950,20950,20950,0
20241105,091100,60510000,20950,20850,20950,20850,547
20241105,091000,49090650,20850,20850,20850,20850,6
20241105,090900,48965550,20850,20850,20850,20850,1
20241105,090800,48944700,20650,20850,20850,20650,22
20241105,090700,48486400,20850,20750,20900,20650,632
20241105,090600,35400050,20750,20750,20750,20750,0
20241105,090500,35400050,20750,20750,20750,20750,0
20241105,090400,35400050,20750,20750,20750,20750,0
20241105,090300,35400050,20750,20650,20750,20650,128
20241105,090200,32754850,20650,20650,20650,20600,130
20241105,090100,30071800,20700,20900,20900,20700,684
20241105,090000,15905300,20750,20900,20900,20750,763