KissMeData/487570/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,214500,128696600,39850,39850,39850,39850,142
20241105,214400,128696600,39850,39850,39850,39850,0
20241105,214300,128696600,39850,39850,39850,39850,0
20241105,214200,128696600,39850,39850,39850,39850,0
20241105,214100,128696600,39850,39850,39850,39850,0
20241105,214000,128696600,39850,39850,39850,39850,0
20241105,213900,128696600,39850,39850,39850,39850,0
20241105,213800,128696600,39850,39850,39850,39850,0
20241105,213700,128696600,39850,39850,39850,39850,0
20241105,213600,128696600,39850,39850,39850,39850,0
20241105,213500,128696600,39850,39850,39850,39850,0
20241105,213400,128696600,39850,39850,39850,39850,0
20241105,213300,128696600,39850,39850,39850,39850,0
20241105,213200,128696600,39850,39850,39850,39850,0
20241105,213100,128696600,39850,39850,39850,39850,0
20241105,213000,128696600,39850,39850,39850,39850,0
20241105,212900,128696600,39850,39850,39850,39850,0
20241105,212800,128696600,39850,39850,39850,39850,0
20241105,212700,128696600,39850,39850,39850,39850,0
20241105,212600,128696600,39850,39850,39850,39850,0
20241105,212500,128696600,39850,39850,39850,39850,0
20241105,212400,128696600,39850,39850,39850,39850,0
20241105,212300,128696600,39850,39850,39850,39850,0
20241105,212200,128696600,39850,39850,39850,39850,0
20241105,212100,128696600,39850,39850,39850,39850,0
20241105,212000,128696600,39850,39850,39850,39850,0
20241105,211900,128696600,39850,39850,39850,39850,0
20241105,211800,128696600,39850,39850,39850,39850,0
20241105,211700,128696600,39850,39850,39850,39850,0
20241105,211600,128696600,39850,39850,39850,39850,0
20241105,211500,128696600,39850,39850,39850,39850,142
20241105,211400,128696600,39850,39850,39850,39850,0
20241105,211300,128696600,39850,39850,39850,39850,0
20241105,211200,128696600,39850,39850,39850,39850,0
20241105,211100,128696600,39850,39850,39850,39850,0
20241105,211000,128696600,39850,39850,39850,39850,0
20241105,210900,128696600,39850,39850,39850,39850,0
20241105,210800,128696600,39850,39850,39850,39850,0
20241105,210700,128696600,39850,39850,39850,39850,0
20241105,210600,128696600,39850,39850,39850,39850,0
20241105,210500,128696600,39850,39850,39850,39850,0
20241105,210400,128696600,39850,39850,39850,39850,0
20241105,210300,128696600,39850,39850,39850,39850,0
20241105,210200,128696600,39850,39850,39850,39850,0
20241105,210100,128696600,39850,39850,39850,39850,0
20241105,210000,128696600,39850,39850,39850,39850,0
20241105,205900,128696600,39850,39850,39850,39850,0
20241105,205800,128696600,39850,39850,39850,39850,0
20241105,205700,128696600,39850,39850,39850,39850,0
20241105,205600,128696600,39850,39850,39850,39850,0
20241105,205500,128696600,39850,39850,39850,39850,0
20241105,205400,128696600,39850,39850,39850,39850,0
20241105,205300,128696600,39850,39850,39850,39850,0
20241105,205200,128696600,39850,39850,39850,39850,0
20241105,205100,128696600,39850,39850,39850,39850,0
20241105,205000,128696600,39850,39850,39850,39850,0
20241105,204900,128696600,39850,39850,39850,39850,0
20241105,204800,128696600,39850,39850,39850,39850,0
20241105,204700,128696600,39850,39850,39850,39850,0
20241105,204600,128696600,39850,39850,39850,39850,0
20241105,204500,128696600,39850,39850,39850,39850,142
20241105,204400,128696600,39850,39850,39850,39850,0
20241105,204300,128696600,39850,39850,39850,39850,0
20241105,204200,128696600,39850,39850,39850,39850,0
20241105,204100,128696600,39850,39850,39850,39850,0
20241105,204000,128696600,39850,39850,39850,39850,0
20241105,203900,128696600,39850,39850,39850,39850,0
20241105,203800,128696600,39850,39850,39850,39850,0
20241105,203700,128696600,39850,39850,39850,39850,0
20241105,203600,128696600,39850,39850,39850,39850,0
20241105,203500,128696600,39850,39850,39850,39850,0
20241105,203400,128696600,39850,39850,39850,39850,0
20241105,203300,128696600,39850,39850,39850,39850,0
20241105,203200,128696600,39850,39850,39850,39850,0
20241105,203100,128696600,39850,39850,39850,39850,0
20241105,203000,128696600,39850,39850,39850,39850,0
20241105,202900,128696600,39850,39850,39850,39850,0
20241105,202800,128696600,39850,39850,39850,39850,0
20241105,202700,128696600,39850,39850,39850,39850,0
20241105,202600,128696600,39850,39850,39850,39850,0
20241105,202500,128696600,39850,39850,39850,39850,0
20241105,202400,128696600,39850,39850,39850,39850,0
20241105,202300,128696600,39850,39850,39850,39850,0
20241105,202200,128696600,39850,39850,39850,39850,0
20241105,202100,128696600,39850,39850,39850,39850,0
20241105,202000,128696600,39850,39850,39850,39850,0
20241105,201900,128696600,39850,39850,39850,39850,0
20241105,201800,128696600,39850,39850,39850,39850,0
20241105,201700,128696600,39850,39850,39850,39850,0
20241105,201600,128696600,39850,39850,39850,39850,0
20241105,201500,128696600,39850,39850,39850,39850,142
20241105,201400,128696600,39850,39850,39850,39850,0
20241105,201300,128696600,39850,39850,39850,39850,0
20241105,201200,128696600,39850,39850,39850,39850,0
20241105,201100,128696600,39850,39850,39850,39850,0
20241105,201000,128696600,39850,39850,39850,39850,0
20241105,200900,128696600,39850,39850,39850,39850,0
20241105,200800,128696600,39850,39850,39850,39850,0
20241105,200700,128696600,39850,39850,39850,39850,0
20241105,200600,128696600,39850,39850,39850,39850,0
20241105,200500,128696600,39850,39850,39850,39850,0
20241105,200400,128696600,39850,39850,39850,39850,0
20241105,200300,128696600,39850,39850,39850,39850,0
20241105,200200,128696600,39850,39850,39850,39850,0
20241105,200100,128696600,39850,39850,39850,39850,0
20241105,200000,128696600,39850,39850,39850,39850,0
20241105,195900,128696600,39850,39850,39850,39850,0
20241105,195800,128696600,39850,39850,39850,39850,0
20241105,195700,128696600,39850,39850,39850,39850,0
20241105,195600,128696600,39850,39850,39850,39850,0
20241105,195500,128696600,39850,39850,39850,39850,0
20241105,195400,128696600,39850,39850,39850,39850,0
20241105,195300,128696600,39850,39850,39850,39850,0
20241105,195200,128696600,39850,39850,39850,39850,0
20241105,195100,128696600,39850,39850,39850,39850,0
20241105,195000,128696600,39850,39850,39850,39850,0
20241105,194900,128696600,39850,39850,39850,39850,0
20241105,194800,128696600,39850,39850,39850,39850,0
20241105,194700,128696600,39850,39850,39850,39850,0
20241105,194600,128696600,39850,39850,39850,39850,0
20241105,194500,128696600,39850,39850,39850,39850,142
20241105,194400,128696600,39850,39850,39850,39850,0
20241105,194300,128696600,39850,39850,39850,39850,0
20241105,194200,128696600,39850,39850,39850,39850,0
20241105,194100,128696600,39850,39850,39850,39850,0
20241105,194000,128696600,39850,39850,39850,39850,0
20241105,193900,128696600,39850,39850,39850,39850,0
20241105,193800,128696600,39850,39850,39850,39850,0
20241105,193700,128696600,39850,39850,39850,39850,0
20241105,193600,128696600,39850,39850,39850,39850,0
20241105,193500,128696600,39850,39850,39850,39850,0
20241105,193400,128696600,39850,39850,39850,39850,0
20241105,193300,128696600,39850,39850,39850,39850,0
20241105,193200,128696600,39850,39850,39850,39850,0
20241105,193100,128696600,39850,39850,39850,39850,0
20241105,193000,128696600,39850,39850,39850,39850,0
20241105,192900,128696600,39850,39850,39850,39850,0
20241105,192800,128696600,39850,39850,39850,39850,0
20241105,192700,128696600,39850,39850,39850,39850,0
20241105,192600,128696600,39850,39850,39850,39850,0
20241105,192500,128696600,39850,39850,39850,39850,0
20241105,192400,128696600,39850,39850,39850,39850,0
20241105,192300,128696600,39850,39850,39850,39850,0
20241105,192200,128696600,39850,39850,39850,39850,0
20241105,192100,128696600,39850,39850,39850,39850,0
20241105,192000,128696600,39850,39850,39850,39850,0
20241105,191900,128696600,39850,39850,39850,39850,0
20241105,191800,128696600,39850,39850,39850,39850,0
20241105,191700,128696600,39850,39850,39850,39850,0
20241105,191600,128696600,39850,39850,39850,39850,0
20241105,191500,128696600,39850,39850,39850,39850,142
20241105,191400,128696600,39850,39850,39850,39850,0
20241105,191300,128696600,39850,39850,39850,39850,0
20241105,191200,128696600,39850,39850,39850,39850,0
20241105,191100,128696600,39850,39850,39850,39850,0
20241105,191000,128696600,39850,39850,39850,39850,0
20241105,190900,128696600,39850,39850,39850,39850,0
20241105,190800,128696600,39850,39850,39850,39850,0
20241105,190700,128696600,39850,39850,39850,39850,0
20241105,190600,128696600,39850,39850,39850,39850,0
20241105,190500,128696600,39850,39850,39850,39850,0
20241105,190400,128696600,39850,39850,39850,39850,0
20241105,190300,128696600,39850,39850,39850,39850,0
20241105,190200,128696600,39850,39850,39850,39850,0
20241105,190100,128696600,39850,39850,39850,39850,0
20241105,190000,128696600,39850,39850,39850,39850,0
20241105,185900,128696600,39850,39850,39850,39850,0
20241105,185800,128696600,39850,39850,39850,39850,0
20241105,185700,128696600,39850,39850,39850,39850,0
20241105,185600,128696600,39850,39850,39850,39850,0
20241105,185500,128696600,39850,39850,39850,39850,0
20241105,185400,128696600,39850,39850,39850,39850,0
20241105,185300,128696600,39850,39850,39850,39850,0
20241105,185200,128696600,39850,39850,39850,39850,0
20241105,185100,128696600,39850,39850,39850,39850,0
20241105,185000,128696600,39850,39850,39850,39850,0
20241105,184900,128696600,39850,39850,39850,39850,0
20241105,184800,128696600,39850,39850,39850,39850,0
20241105,184700,128696600,39850,39850,39850,39850,0
20241105,184600,128696600,39850,39850,39850,39850,0
20241105,184500,128696600,39850,39850,39850,39850,142
20241105,184400,128696600,39850,39850,39850,39850,0
20241105,184300,128696600,39850,39850,39850,39850,0
20241105,184200,128696600,39850,39850,39850,39850,0
20241105,184100,128696600,39850,39850,39850,39850,0
20241105,184000,128696600,39850,39850,39850,39850,0
20241105,183900,128696600,39850,39850,39850,39850,0
20241105,183800,128696600,39850,39850,39850,39850,0
20241105,183700,128696600,39850,39850,39850,39850,0
20241105,183600,128696600,39850,39850,39850,39850,0
20241105,183500,128696600,39850,39850,39850,39850,0
20241105,183400,128696600,39850,39850,39850,39850,0
20241105,183300,128696600,39850,39850,39850,39850,0
20241105,183200,128696600,39850,39850,39850,39850,0
20241105,183100,128696600,39850,39850,39850,39850,0
20241105,183000,128696600,39850,39850,39850,39850,0
20241105,182900,128696600,39850,39850,39850,39850,0
20241105,182800,128696600,39850,39850,39850,39850,0
20241105,182700,128696600,39850,39850,39850,39850,0
20241105,182600,128696600,39850,39850,39850,39850,0
20241105,182500,128696600,39850,39850,39850,39850,0
20241105,182400,128696600,39850,39850,39850,39850,0
20241105,182300,128696600,39850,39850,39850,39850,0
20241105,182200,128696600,39850,39850,39850,39850,0
20241105,182100,128696600,39850,39850,39850,39850,0
20241105,182000,128696600,39850,39850,39850,39850,0
20241105,181900,128696600,39850,39850,39850,39850,0
20241105,181800,128696600,39850,39850,39850,39850,0
20241105,181700,128696600,39850,39850,39850,39850,0
20241105,181600,128696600,39850,39850,39850,39850,0
20241105,181500,128696600,39850,39850,39850,39850,142
20241105,181400,128696600,39850,39850,39850,39850,0
20241105,181300,128696600,39850,39850,39850,39850,0
20241105,181200,128696600,39850,39850,39850,39850,0
20241105,181100,128696600,39850,39850,39850,39850,0
20241105,181000,128696600,39850,39850,39850,39850,0
20241105,180900,128696600,39850,39850,39850,39850,0
20241105,180800,128696600,39850,39850,39850,39850,0
20241105,180700,128696600,39850,39850,39850,39850,0
20241105,180600,128696600,39850,39850,39850,39850,0
20241105,180500,128696600,39850,39850,39850,39850,0
20241105,180400,128696600,39850,39850,39850,39850,0
20241105,180300,128696600,39850,39850,39850,39850,0
20241105,180200,128696600,39850,39850,39850,39850,0
20241105,180100,128696600,39850,39850,39850,39850,0
20241105,180000,128696600,39850,39850,39850,39850,0
20241105,175900,128696600,39850,39850,39850,39850,0
20241105,175800,128696600,39850,39850,39850,39850,0
20241105,175700,128696600,39850,39850,39850,39850,0
20241105,175600,128696600,39850,39850,39850,39850,0
20241105,175500,128696600,39850,39850,39850,39850,0
20241105,175400,128696600,39850,39850,39850,39850,0
20241105,175300,128696600,39850,39850,39850,39850,0
20241105,175200,128696600,39850,39850,39850,39850,0
20241105,175100,128696600,39850,39850,39850,39850,0
20241105,175000,128696600,39850,39850,39850,39850,0
20241105,174900,128696600,39850,39850,39850,39850,0
20241105,174800,128696600,39850,39850,39850,39850,0
20241105,174700,128696600,39850,39850,39850,39850,0
20241105,174600,128696600,39850,39850,39850,39850,0
20241105,174500,128696600,39850,39850,39850,39850,142
20241105,174400,128696600,39850,39850,39850,39850,0
20241105,174300,128696600,39850,39850,39850,39850,0
20241105,174200,128696600,39850,39850,39850,39850,0
20241105,174100,128696600,39850,39850,39850,39850,0
20241105,174000,128696600,39850,39850,39850,39850,0
20241105,173900,128696600,39850,39850,39850,39850,0
20241105,173800,128696600,39850,39850,39850,39850,0
20241105,173700,128696600,39850,39850,39850,39850,0
20241105,173600,128696600,39850,39850,39850,39850,0
20241105,173500,128696600,39850,39850,39850,39850,0
20241105,173400,128696600,39850,39850,39850,39850,0
20241105,173300,128696600,39850,39850,39850,39850,0
20241105,173200,128696600,39850,39850,39850,39850,0
20241105,173100,128696600,39850,39850,39850,39850,0
20241105,173000,128696600,39850,39850,39850,39850,0
20241105,172900,128696600,39850,39850,39850,39850,0
20241105,172800,128696600,39850,39850,39850,39850,0
20241105,172700,128696600,39850,39850,39850,39850,0
20241105,172600,128696600,39850,39850,39850,39850,0
20241105,172500,128696600,39850,39850,39850,39850,0
20241105,172400,128696600,39850,39850,39850,39850,0
20241105,172300,128696600,39850,39850,39850,39850,0
20241105,172200,128696600,39850,39850,39850,39850,0
20241105,172100,128696600,39850,39850,39850,39850,0
20241105,172000,128696600,39850,39850,39850,39850,0
20241105,171900,128696600,39850,39850,39850,39850,0
20241105,171800,128696600,39850,39850,39850,39850,0
20241105,171700,128696600,39850,39850,39850,39850,0
20241105,171600,128696600,39850,39850,39850,39850,0
20241105,171500,128696600,39850,39850,39850,39850,142
20241105,171400,128696600,39850,39850,39850,39850,0
20241105,171300,128696600,39850,39850,39850,39850,0
20241105,171200,128696600,39850,39850,39850,39850,0
20241105,171100,128696600,39850,39850,39850,39850,0
20241105,171000,128696600,39850,39850,39850,39850,0
20241105,170900,128696600,39850,39850,39850,39850,0
20241105,170800,128696600,39850,39850,39850,39850,0
20241105,170700,128696600,39850,39850,39850,39850,0
20241105,170600,128696600,39850,39850,39850,39850,0
20241105,170500,128696600,39850,39850,39850,39850,0
20241105,170400,128696600,39850,39850,39850,39850,0
20241105,170300,128696600,39850,39850,39850,39850,0
20241105,170200,128696600,39850,39850,39850,39850,0
20241105,170100,128696600,39850,39850,39850,39850,0
20241105,170000,128696600,39850,39850,39850,39850,0
20241105,165900,128696600,39850,39850,39850,39850,0
20241105,165800,128696600,39850,39850,39850,39850,0
20241105,165700,128696600,39850,39850,39850,39850,0
20241105,165600,128696600,39850,39850,39850,39850,0
20241105,165500,128696600,39850,39850,39850,39850,0
20241105,165400,128696600,39850,39850,39850,39850,0
20241105,165300,128696600,39850,39850,39850,39850,0
20241105,165200,128696600,39850,39850,39850,39850,0
20241105,165100,128696600,39850,39850,39850,39850,0
20241105,165000,128696600,39850,39850,39850,39850,0
20241105,164900,128696600,39850,39850,39850,39850,0
20241105,164800,128696600,39850,39850,39850,39850,0
20241105,164700,128696600,39850,39850,39850,39850,0
20241105,164600,128696600,39850,39850,39850,39850,0
20241105,164500,128696600,39850,39850,39850,39850,142
20241105,164400,128696600,39850,39850,39850,39850,0
20241105,164300,128696600,39850,39850,39850,39850,0
20241105,164200,128696600,39850,39850,39850,39850,0
20241105,164100,128696600,39850,39850,39850,39850,0
20241105,164000,128696600,39850,39850,39850,39850,0
20241105,163900,128696600,39850,39850,39850,39850,0
20241105,163800,128696600,39850,39850,39850,39850,0
20241105,163700,128696600,39850,39850,39850,39850,0
20241105,163600,128696600,39850,39850,39850,39850,0
20241105,163500,128696600,39850,39850,39850,39850,0
20241105,163400,128696600,39850,39850,39850,39850,0
20241105,163300,128696600,39850,39850,39850,39850,0
20241105,163200,128696600,39850,39850,39850,39850,0
20241105,163100,128696600,39850,39850,39850,39850,0
20241105,163000,128696600,39850,39850,39850,39850,0
20241105,162900,128696600,39850,39850,39850,39850,0
20241105,162800,128696600,39850,39850,39850,39850,0
20241105,162700,128696600,39850,39850,39850,39850,0
20241105,162600,128696600,39850,39850,39850,39850,0
20241105,162500,128696600,39850,39850,39850,39850,0
20241105,162400,128696600,39850,39850,39850,39850,0
20241105,162300,128696600,39850,39850,39850,39850,0
20241105,162200,128696600,39850,39850,39850,39850,0
20241105,162100,128696600,39850,39850,39850,39850,0
20241105,162000,128696600,39850,39850,39850,39850,0
20241105,161900,128696600,39850,39850,39850,39850,0
20241105,161800,128696600,39850,39850,39850,39850,0
20241105,161700,128696600,39850,39850,39850,39850,0
20241105,161600,128696600,39850,39850,39850,39850,0
20241105,161500,128696600,39850,39850,39850,39850,142
20241105,161400,128696600,39850,39850,39850,39850,0
20241105,161300,128696600,39850,39850,39850,39850,0
20241105,161200,128696600,39850,39850,39850,39850,0
20241105,161100,128696600,39850,39850,39850,39850,0
20241105,161000,128696600,39850,39850,39850,39850,0
20241105,160900,128696600,39850,39850,39850,39850,0
20241105,160800,128696600,39850,39850,39850,39850,0
20241105,160700,128696600,39850,39850,39850,39850,0
20241105,160600,128696600,39850,39850,39850,39850,0
20241105,160500,128696600,39850,39850,39850,39850,0
20241105,160400,128696600,39850,39850,39850,39850,0
20241105,160300,128696600,39850,39850,39850,39850,0
20241105,160200,128696600,39850,39850,39850,39850,0
20241105,160100,128696600,39850,39850,39850,39850,0
20241105,160000,128696600,39850,39850,39850,39850,0
20241105,155900,128696600,39850,39850,39850,39850,0
20241105,155800,128696600,39850,39850,39850,39850,0
20241105,155700,128696600,39850,39850,39850,39850,0
20241105,155600,128696600,39850,39850,39850,39850,0
20241105,155500,128696600,39850,39850,39850,39850,0
20241105,155400,128696600,39850,39850,39850,39850,0
20241105,155300,128696600,39850,39850,39850,39850,0
20241105,155200,128696600,39850,39850,39850,39850,0
20241105,155100,128696600,39850,39850,39850,39850,0
20241105,155000,128696600,39850,39850,39850,39850,0
20241105,154900,128696600,39850,39850,39850,39850,0
20241105,154800,128696600,39850,39850,39850,39850,0
20241105,154700,128696600,39850,39850,39850,39850,0
20241105,154600,128696600,39850,39850,39850,39850,0
20241105,154500,128696600,39850,39850,39850,39850,142
20241105,154400,128696600,39850,39850,39850,39850,0
20241105,154300,128696600,39850,39850,39850,39850,0
20241105,154200,128696600,39850,39850,39850,39850,0
20241105,154100,128696600,39850,39850,39850,39850,0
20241105,154000,128696600,39850,39850,39850,39850,0
20241105,153900,128696600,39850,39850,39850,39850,0
20241105,153800,128696600,39850,39850,39850,39850,0
20241105,153700,128696600,39850,39850,39850,39850,0
20241105,153600,128696600,39850,39850,39850,39850,0
20241105,153500,128696600,39850,39850,39850,39850,0
20241105,153400,128696600,39850,39850,39850,39850,0
20241105,153300,128696600,39850,39850,39850,39850,0
20241105,153200,128696600,39850,39850,39850,39850,0
20241105,153100,128696600,39850,39850,39850,39850,0
20241105,153000,128696600,39850,39850,39850,39850,142
20241105,152900,123037900,39700,39700,39700,39700,0
20241105,152800,123037900,39700,39700,39700,39700,0
20241105,152700,123037900,39700,39700,39700,39700,0
20241105,152600,123037900,39700,39700,39700,39700,0
20241105,152500,123037900,39700,39700,39700,39700,0
20241105,152400,123037900,39700,39700,39700,39700,0
20241105,152300,123037900,39700,39700,39700,39700,0
20241105,152200,123037900,39700,39700,39700,39700,0
20241105,152100,123037900,39700,39700,39700,39700,0
20241105,152000,123037900,39700,39700,39700,39700,0
20241105,151900,123037900,39700,39750,39850,39700,77
20241105,151800,119980600,39700,39700,39700,39700,0
20241105,151700,119980600,39700,39700,39700,39700,0
20241105,151600,119980600,39700,39700,39700,39700,0
20241105,151500,119980600,39700,39700,39700,39700,0
20241105,151400,119980600,39700,39700,39700,39700,0
20241105,151300,119980600,39700,39700,39700,39700,0
20241105,151200,119980600,39700,39700,39700,39700,0
20241105,151100,119980600,39700,39700,39700,39700,0
20241105,151000,119980600,39700,39700,39850,39700,6
20241105,150900,119742250,39850,39850,39850,39850,0
20241105,150800,119742250,39850,39850,39850,39850,0
20241105,150700,119742250,39850,39700,39850,39700,55
20241105,150600,117558600,39750,39750,39750,39700,148
20241105,150500,111680650,39900,39750,39900,39750,2
20241105,150400,111601000,39750,39750,39750,39750,1
20241105,150300,111561250,39750,39750,39750,39750,0
20241105,150200,111561250,39750,39750,39750,39750,128
20241105,150100,106473250,39750,39750,39750,39750,1
20241105,150000,106433500,39750,39750,39750,39750,1
20241105,145900,106393750,39800,39800,39800,39800,1
20241105,145800,106353950,39800,39800,39800,39800,0
20241105,145700,106353950,39800,39800,39800,39800,0
20241105,145600,106353950,39800,39800,39800,39800,1
20241105,145500,106314150,39850,39850,39850,39850,0
20241105,145400,106314150,39850,39850,39850,39850,0
20241105,145300,106314150,39850,39850,39850,39850,2
20241105,145200,106234450,39850,39850,39850,39850,0
20241105,145100,106234450,39850,39850,39850,39850,1
20241105,145000,106194600,39950,39950,39950,39950,0
20241105,144900,106194600,39950,39950,39950,39950,0
20241105,144800,106194600,39950,39950,39950,39950,0
20241105,144700,106194600,39950,39950,39950,39950,0
20241105,144600,106194600,39950,39950,39950,39950,0
20241105,144500,106194600,39950,39950,39950,39950,0
20241105,144400,106194600,39950,39950,39950,39950,0
20241105,144300,106194600,39950,39950,39950,39950,0
20241105,144200,106194600,39950,39950,39950,39950,0
20241105,144100,106194600,39950,39950,39950,39950,0
20241105,144000,106194600,39950,39950,39950,39950,0
20241105,143900,106194600,39950,39950,39950,39950,0
20241105,143800,106194600,39950,39950,39950,39950,3
20241105,143700,106074750,39950,39950,39950,39950,0
20241105,143600,106074750,39950,39950,39950,39950,0
20241105,143500,106074750,39950,39950,39950,39950,0
20241105,143400,106074750,39950,39950,39950,39950,0
20241105,143300,106074750,39950,39950,39950,39950,0
20241105,143200,106074750,39950,39950,39950,39950,0
20241105,143100,106074750,39950,39950,39950,39950,0
20241105,143000,106074750,39950,39950,39950,39950,0
20241105,142900,106074750,39950,39950,39950,39950,0
20241105,142800,106074750,39950,39950,39950,39950,0
20241105,142700,106074750,39950,39950,39950,39950,0
20241105,142600,106074750,39950,39950,39950,39950,0
20241105,142500,106074750,39950,39950,39950,39950,0
20241105,142400,106074750,39950,39950,39950,39950,0
20241105,142300,106074750,39950,39950,39950,39950,0
20241105,142200,106074750,39950,39950,39950,39950,1
20241105,142100,106034800,39950,39950,39950,39950,0
20241105,142000,106034800,39950,39950,39950,39950,0
20241105,141900,106034800,39950,39750,39950,39750,100
20241105,141800,102047900,39750,39750,39750,39750,25
20241105,141700,101054150,39700,39700,39700,39700,0
20241105,141600,101054150,39700,39700,39700,39700,0
20241105,141500,101054150,39700,39700,39700,39700,0
20241105,141400,101054150,39700,39700,39700,39700,0
20241105,141300,101054150,39700,39700,39700,39700,0
20241105,141200,101054150,39700,39700,39700,39700,0
20241105,141100,101054150,39700,39700,39700,39700,0
20241105,141000,101054150,39700,39700,39700,39700,0
20241105,140900,101054150,39700,39700,39700,39700,150
20241105,140800,95099150,39700,39700,39700,39700,0
20241105,140700,95099150,39700,39700,39700,39700,0
20241105,140600,95099150,39700,39700,39700,39700,1
20241105,140500,95059450,39750,39750,39750,39750,0
20241105,140400,95059450,39750,39750,39750,39750,0
20241105,140300,95059450,39750,39750,39750,39750,0
20241105,140200,95059450,39750,39750,39750,39750,0
20241105,140100,95059450,39750,39750,39750,39750,0
20241105,140000,95059450,39750,39750,39750,39750,0
20241105,135900,95059450,39750,39750,39750,39750,0
20241105,135800,95059450,39750,39750,39750,39750,4
20241105,135700,94900450,39750,39750,39750,39750,1
20241105,135600,94860700,39750,39700,39750,39700,2
20241105,135500,94781250,39700,39700,39700,39700,1
20241105,135400,94741550,39700,39700,39700,39700,0
20241105,135300,94741550,39700,39700,39700,39700,0
20241105,135200,94741550,39700,39700,39700,39700,10
20241105,135100,94344550,39700,39700,39700,39700,0
20241105,135000,94344550,39700,39700,39700,39700,26
20241105,134900,93312350,39750,39750,39750,39750,0
20241105,134800,93312350,39750,39750,39750,39750,0
20241105,134700,93312350,39750,39750,39750,39750,0
20241105,134600,93312350,39750,39750,39750,39750,0
20241105,134500,93312350,39750,39750,39750,39750,1
20241105,134400,93272600,39750,39750,39750,39750,0
20241105,134300,93272600,39750,39750,39750,39750,3
20241105,134200,93153350,39700,39700,39700,39700,0
20241105,134100,93153350,39700,39700,39700,39700,0
20241105,134000,93153350,39700,39700,39700,39700,0
20241105,133900,93153350,39700,39700,39700,39700,0
20241105,133800,93153350,39700,39700,39700,39700,0
20241105,133700,93153350,39700,39700,39700,39700,0
20241105,133600,93153350,39700,39700,39700,39700,0
20241105,133500,93153350,39700,39700,39700,39700,0
20241105,133400,93153350,39700,39700,39700,39700,0
20241105,133300,93153350,39700,39700,39700,39700,0
20241105,133200,93153350,39700,39700,39700,39700,0
20241105,133100,93153350,39700,39700,39700,39700,28
20241105,133000,92041750,39700,39700,39700,39700,1
20241105,132900,92002050,39700,39700,39700,39700,0
20241105,132800,92002050,39700,39700,39700,39700,0
20241105,132700,92002050,39700,39700,39700,39700,0
20241105,132600,92002050,39700,39700,39700,39700,5
20241105,132500,91803550,39650,39650,39650,39650,0
20241105,132400,91803550,39650,39650,39650,39650,0
20241105,132300,91803550,39650,39650,39650,39650,0
20241105,132200,91803550,39650,39650,39650,39650,0
20241105,132100,91803550,39650,39650,39650,39650,0
20241105,132000,91803550,39650,39650,39650,39650,0
20241105,131900,91803550,39650,39650,39650,39650,0
20241105,131800,91803550,39650,39700,39700,39650,118
20241105,131700,87122800,39750,39750,39750,39750,0
20241105,131600,87122800,39750,39750,39750,39750,1
20241105,131500,87083050,39700,39700,39700,39700,0
20241105,131400,87083050,39700,39700,39700,39700,0
20241105,131300,87083050,39700,39700,39700,39700,10
20241105,131200,86686050,39750,39750,39750,39750,2
20241105,131100,86606550,39750,39750,39750,39750,0
20241105,131000,86606550,39750,39750,39750,39750,0
20241105,130900,86606550,39750,39750,39750,39750,0
20241105,130800,86606550,39750,39750,39750,39750,0
20241105,130700,86606550,39750,39750,39750,39750,120
20241105,130600,81836550,39750,39750,39750,39750,0
20241105,130500,81836550,39750,39750,39750,39750,0
20241105,130400,81836550,39750,39750,39750,39750,7
20241105,130300,81558300,39750,39750,39750,39750,0
20241105,130200,81558300,39750,39750,39750,39750,0
20241105,130100,81558300,39750,39750,39750,39750,3
20241105,130000,81439050,39750,39750,39750,39750,6
20241105,125900,81200550,39700,39700,39700,39700,0
20241105,125800,81200550,39700,39700,39700,39700,0
20241105,125700,81200550,39700,39700,39700,39700,0
20241105,125600,81200550,39700,39700,39700,39700,0
20241105,125500,81200550,39700,39700,39700,39700,0
20241105,125400,81200550,39700,39700,39700,39700,95
20241105,125300,77429050,39700,39700,39700,39700,0
20241105,125200,77429050,39700,39700,39700,39700,0
20241105,125100,77429050,39700,39700,39700,39700,0
20241105,125000,77429050,39700,39700,39700,39700,10
20241105,124900,77032050,39700,39700,39700,39700,0
20241105,124800,77032050,39700,39700,39700,39700,0
20241105,124700,77032050,39700,39700,39700,39700,0
20241105,124600,77032050,39700,39700,39700,39700,0
20241105,124500,77032050,39700,39700,39700,39700,8
20241105,124400,76714450,39700,39700,39700,39700,40
20241105,124300,75126450,39750,39750,39750,39750,35
20241105,124200,73735200,39750,39750,39750,39750,30
20241105,124100,72542700,39800,39800,39800,39800,0
20241105,124000,72542700,39800,39800,39800,39800,0
20241105,123900,72542700,39800,39800,39800,39800,0
20241105,123800,72542700,39800,39800,39800,39800,0
20241105,123700,72542700,39800,39800,39800,39800,0
20241105,123600,72542700,39800,39800,39800,39800,1
20241105,123500,72502900,39800,39800,39800,39800,0
20241105,123400,72502900,39800,39800,39800,39800,0
20241105,123300,72502900,39800,39800,39800,39800,1
20241105,123200,72463100,39800,39800,39800,39800,0
20241105,123100,72463100,39800,39800,39800,39800,0
20241105,123000,72463100,39800,39800,39800,39800,0
20241105,122900,72463100,39800,39800,39800,39800,0
20241105,122800,72463100,39800,39800,39800,39800,0
20241105,122700,72463100,39800,39800,39800,39800,0
20241105,122600,72463100,39800,39800,39800,39800,2
20241105,122500,72383500,39800,39800,39800,39800,10
20241105,122400,71985500,39800,39800,39800,39800,2
20241105,122300,71905900,39800,39800,39800,39800,1
20241105,122200,71866100,39800,39800,39800,39800,0
20241105,122100,71866100,39800,39800,39800,39800,2
20241105,122000,71786500,39750,39750,39750,39750,5
20241105,121900,71587750,39700,39700,39700,39700,0
20241105,121800,71587750,39700,39700,39700,39700,0
20241105,121700,71587750,39700,39700,39700,39700,2
20241105,121600,71508350,39700,39700,39700,39700,5
20241105,121500,71309850,39650,39650,39650,39650,0
20241105,121400,71309850,39650,39650,39650,39650,0
20241105,121300,71309850,39650,39650,39650,39650,0
20241105,121200,71309850,39650,39650,39650,39650,0
20241105,121100,71309850,39650,39650,39650,39650,0
20241105,121000,71309850,39650,39650,39650,39650,0
20241105,120900,71309850,39650,39650,39650,39650,0
20241105,120800,71309850,39650,39650,39650,39650,5
20241105,120700,71111600,39700,39700,39700,39700,0
20241105,120600,71111600,39700,39700,39700,39700,2
20241105,120500,71032200,39700,39700,39700,39700,0
20241105,120400,71032200,39700,39700,39700,39700,0
20241105,120300,71032200,39700,39700,39700,39700,0
20241105,120200,71032200,39700,39700,39700,39700,2
20241105,120100,70952800,39700,39700,39700,39700,0
20241105,120000,70952800,39700,39650,39700,39650,3
20241105,115900,70833800,39700,39700,39700,39700,0
20241105,115800,70833800,39700,39700,39700,39700,0
20241105,115700,70833800,39700,39700,39700,39700,1
20241105,115600,70794100,39650,39650,39650,39650,0
20241105,115500,70794100,39650,39650,39650,39650,1
20241105,115400,70754450,39700,39700,39700,39700,0
20241105,115300,70754450,39700,39700,39700,39700,0
20241105,115200,70754450,39700,39700,39700,39700,3
20241105,115100,70635350,39700,39700,39700,39700,3
20241105,115000,70516250,39700,39700,39700,39700,0
20241105,114900,70516250,39700,39700,39700,39700,0
20241105,114800,70516250,39700,39700,39700,39700,0
20241105,114700,70516250,39700,39700,39700,39700,2
20241105,114600,70436850,39700,39700,39700,39700,1
20241105,114500,70397150,39700,39700,39700,39700,1
20241105,114400,70357450,39650,39650,39650,39650,0
20241105,114300,70357450,39650,39650,39650,39650,0
20241105,114200,70357450,39650,39650,39650,39650,0
20241105,114100,70357450,39650,39650,39650,39650,0
20241105,114000,70357450,39650,39650,39650,39650,0
20241105,113900,70357450,39650,39700,39700,39650,100
20241105,113800,66392350,39650,39650,39650,39650,0
20241105,113700,66392350,39650,39650,39650,39650,0
20241105,113600,66392350,39650,39650,39650,39650,0
20241105,113500,66392350,39650,39650,39650,39650,0
20241105,113400,66392350,39650,39650,39650,39650,0
20241105,113300,66392350,39650,39650,39650,39650,0
20241105,113200,66392350,39650,39650,39650,39650,0
20241105,113100,66392350,39650,39650,39650,39650,0
20241105,113000,66392350,39650,39650,39650,39650,0
20241105,112900,66392350,39650,39650,39650,39650,0
20241105,112800,66392350,39650,39750,39750,39650,14
20241105,112700,65836200,39750,39750,39750,39750,0
20241105,112600,65836200,39750,39750,39750,39750,0
20241105,112500,65836200,39750,39750,39750,39750,2
20241105,112400,65756700,39750,39750,39750,39750,89
20241105,112300,62218950,39750,39750,39750,39750,0
20241105,112200,62218950,39750,39750,39750,39750,1
20241105,112100,62179200,39650,39650,39650,39650,0
20241105,112000,62179200,39650,39650,39650,39650,0
20241105,111900,62179200,39650,39650,39650,39650,0
20241105,111800,62179200,39650,39650,39650,39650,3
20241105,111700,62060250,39650,39650,39650,39650,0
20241105,111600,62060250,39650,39650,39650,39650,0
20241105,111500,62060250,39650,39650,39650,39650,0
20241105,111400,62060250,39650,39650,39650,39650,36
20241105,111300,60632850,39650,39650,39650,39650,0
20241105,111200,60632850,39650,39650,39650,39650,2
20241105,111100,60553550,39650,39650,39650,39650,30
20241105,111000,59364050,39650,39650,39650,39650,0
20241105,110900,59364050,39650,39650,39650,39650,10
20241105,110800,58967550,39650,39650,39650,39650,0
20241105,110700,58967550,39650,39650,39650,39650,0
20241105,110600,58967550,39650,39650,39650,39650,25
20241105,110500,57976300,39650,39650,39650,39650,0
20241105,110400,57976300,39650,39650,39650,39650,22
20241105,110300,57104000,39650,39700,39700,39650,78
20241105,110200,54010550,39700,39700,39700,39700,1
20241105,110100,53970850,39750,39750,39750,39750,14
20241105,110000,53414350,39800,39800,39800,39800,1
20241105,105900,53374550,39800,39800,39800,39800,0
20241105,105800,53374550,39800,39800,39800,39800,24
20241105,105700,52419350,39800,39800,39800,39800,0
20241105,105600,52419350,39800,39800,39800,39800,0
20241105,105500,52419350,39800,39800,39800,39800,1
20241105,105400,52379550,39750,39750,39750,39750,34
20241105,105300,51028050,39750,39750,39750,39750,0
20241105,105200,51028050,39750,39750,39750,39750,2
20241105,105100,50948550,39700,39700,39700,39700,0
20241105,105000,50948550,39700,39700,39700,39700,0
20241105,104900,50948550,39700,39700,39700,39700,0
20241105,104800,50948550,39700,39700,39700,39700,1
20241105,104700,50908850,39700,39800,39800,39700,5
20241105,104600,50710250,39850,39850,39850,39850,0
20241105,104500,50710250,39850,39850,39850,39850,0
20241105,104400,50710250,39850,39850,39850,39850,0
20241105,104300,50710250,39850,39850,39850,39850,0
20241105,104200,50710250,39850,39850,39850,39850,0
20241105,104100,50710250,39850,39850,39850,39850,0
20241105,104000,50710250,39850,39850,39850,39850,0
20241105,103900,50710250,39850,39850,39850,39850,0
20241105,103800,50710250,39850,39850,39850,39850,0
20241105,103700,50710250,39850,39850,39850,39850,2
20241105,103600,50630550,39850,39850,39850,39850,0
20241105,103500,50630550,39850,39850,39850,39850,50
20241105,103400,48638050,39850,39850,39850,39850,1
20241105,103300,48598200,39700,39700,39700,39700,0
20241105,103200,48598200,39700,39700,39700,39700,0
20241105,103100,48598200,39700,39700,39700,39700,0
20241105,103000,48598200,39700,39700,39700,39700,100
20241105,102900,44628200,39850,39850,39850,39850,0
20241105,102800,44628200,39850,39850,39850,39850,0
20241105,102700,44628200,39850,39850,39850,39850,0
20241105,102600,44628200,39850,39850,39850,39850,0
20241105,102500,44628200,39850,39850,39850,39850,0
20241105,102400,44628200,39850,39850,39850,39850,0
20241105,102300,44628200,39850,39850,39850,39850,0
20241105,102200,44628200,39850,39850,39850,39850,0
20241105,102100,44628200,39850,39850,39850,39850,3
20241105,102000,44508650,39650,39650,39650,39650,0
20241105,101900,44508650,39650,39650,39650,39650,0
20241105,101800,44508650,39650,39650,39650,39650,0
20241105,101700,44508650,39650,39650,39650,39650,14
20241105,101600,43953550,39650,39650,39650,39650,1
20241105,101500,43913900,39650,39650,39650,39650,0
20241105,101400,43913900,39650,39650,39650,39650,5
20241105,101300,43715650,39600,39600,39600,39600,0
20241105,101200,43715650,39600,39600,39600,39600,0
20241105,101100,43715650,39600,39600,39600,39600,0
20241105,101000,43715650,39600,39600,39600,39600,1
20241105,100900,43676050,39600,39600,39600,39600,0
20241105,100800,43676050,39600,39600,39600,39600,3
20241105,100700,43557250,39850,39850,39850,39850,0
20241105,100600,43557250,39850,39850,39850,39850,0
20241105,100500,43557250,39850,39850,39850,39850,0
20241105,100400,43557250,39850,39850,39850,39850,23
20241105,100300,42640700,39950,39950,39950,39950,0
20241105,100200,42640700,39950,39950,39950,39950,0
20241105,100100,42640700,39950,39950,39950,39950,0
20241105,100000,42640700,39950,39650,39950,39650,6
20241105,095900,42401900,39650,39650,39650,39650,6
20241105,095800,42164000,39650,39650,39650,39650,50
20241105,095700,40181500,39650,39650,39650,39650,0
20241105,095600,40181500,39650,39650,39650,39650,0
20241105,095500,40181500,39650,39650,39650,39650,0
20241105,095400,40181500,39650,39650,39650,39650,0
20241105,095300,40181500,39650,39650,39650,39650,12
20241105,095200,39705700,39700,39700,39700,39700,0
20241105,095100,39705700,39700,39700,39700,39700,0
20241105,095000,39705700,39700,39700,39700,39700,49
20241105,094900,37760400,39700,39700,39700,39700,0
20241105,094800,37760400,39700,39700,39700,39700,1
20241105,094700,37720700,39700,39700,39700,39700,0
20241105,094600,37720700,39700,39700,39700,39700,0
20241105,094500,37720700,39700,39700,39700,39700,0
20241105,094400,37720700,39700,39700,39700,39700,0
20241105,094300,37720700,39700,39700,39700,39700,0
20241105,094200,37720700,39700,39700,39700,39700,0
20241105,094100,37720700,39700,39700,39700,39700,0
20241105,094000,37720700,39700,39700,39700,39700,0
20241105,093900,37720700,39700,39700,39700,39700,0
20241105,093800,37720700,39700,39700,39700,39700,0
20241105,093700,37720700,39700,39700,39700,39700,0
20241105,093600,37720700,39700,39700,39700,39700,0
20241105,093500,37720700,39700,39700,39700,39700,0
20241105,093400,37720700,39700,39700,39700,39700,0
20241105,093300,37720700,39700,39700,39700,39700,0
20241105,093200,37720700,39700,39700,39700,39700,3
20241105,093100,37601600,39900,39900,39900,39900,0
20241105,093000,37601600,39900,39900,39900,39900,0
20241105,092900,37601600,39900,39700,39900,39700,20
20241105,092800,36807400,39700,39700,39700,39700,2
20241105,092700,36728000,39700,39700,39700,39700,1
20241105,092600,36688300,39700,39700,39700,39700,0
20241105,092500,36688300,39700,39700,39700,39700,15
20241105,092400,36092800,39700,39700,39700,39700,2
20241105,092300,36013400,39700,39700,39700,39700,100
20241105,092200,32043400,39700,39700,39700,39700,0
20241105,092100,32043400,39700,39700,39700,39700,3
20241105,092000,31924300,39700,39700,39700,39700,2
20241105,091900,31844900,39700,39700,39700,39700,0
20241105,091800,31844900,39700,39700,39700,39700,1
20241105,091700,31805200,39700,39700,39700,39700,0
20241105,091600,31805200,39700,39700,39700,39700,0
20241105,091500,31805200,39700,39700,39700,39700,0
20241105,091400,31805200,39700,39700,39700,39700,0
20241105,091300,31805200,39700,39700,39700,39700,0
20241105,091200,31805200,39700,39700,39700,39700,0
20241105,091100,31805200,39700,39700,39700,39700,0
20241105,091000,31805200,39700,39700,39700,39700,0
20241105,090900,31805200,39700,39650,39700,39650,6
20241105,090800,31567100,39500,39500,39500,39500,1
20241105,090700,31527600,39550,39600,39600,39550,102
20241105,090600,27493400,39600,39600,39600,39600,1
20241105,090500,27453800,39500,39500,39500,39500,100
20241105,090400,23503800,39550,39600,39600,39450,41
20241105,090300,21885650,39450,39500,39500,39450,350
20241105,090200,8077800,39500,39500,39500,39500,2
20241105,090100,7998800,39500,39500,39500,39500,3
20241105,090000,7880300,39550,39400,39550,39400,200