KissMeData/098460/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,200300,8937560980,10500,10500,10500,10500,25765
20241105,200200,8937560980,10500,10500,10500,10500,0
20241105,200100,8937560980,10500,10500,10500,10500,0
20241105,200000,8937560980,10500,10500,10500,10500,0
20241105,195900,8937560980,10500,10500,10500,10500,0
20241105,195800,8937560980,10500,10500,10500,10500,0
20241105,195700,8937560980,10500,10500,10500,10500,0
20241105,195600,8937560980,10500,10500,10500,10500,0
20241105,195500,8937560980,10500,10500,10500,10500,0
20241105,195400,8937560980,10500,10500,10500,10500,0
20241105,195300,8937560980,10500,10500,10500,10500,0
20241105,195200,8937560980,10500,10500,10500,10500,0
20241105,195100,8937560980,10500,10500,10500,10500,0
20241105,195000,8937560980,10500,10500,10500,10500,0
20241105,194900,8937560980,10500,10500,10500,10500,0
20241105,194800,8937560980,10500,10500,10500,10500,0
20241105,194700,8937560980,10500,10500,10500,10500,0
20241105,194600,8937560980,10500,10500,10500,10500,0
20241105,194500,8937560980,10500,10500,10500,10500,0
20241105,194400,8937560980,10500,10500,10500,10500,0
20241105,194300,8937560980,10500,10500,10500,10500,0
20241105,194200,8937560980,10500,10500,10500,10500,0
20241105,194100,8937560980,10500,10500,10500,10500,0
20241105,194000,8937560980,10500,10500,10500,10500,0
20241105,193900,8937560980,10500,10500,10500,10500,0
20241105,193800,8937560980,10500,10500,10500,10500,0
20241105,193700,8937560980,10500,10500,10500,10500,0
20241105,193600,8937560980,10500,10500,10500,10500,0
20241105,193500,8937560980,10500,10500,10500,10500,0
20241105,193400,8937560980,10500,10500,10500,10500,0
20241105,193300,8937560980,10500,10500,10500,10500,25765
20241105,193200,8937560980,10500,10500,10500,10500,0
20241105,193100,8937560980,10500,10500,10500,10500,0
20241105,193000,8937560980,10500,10500,10500,10500,0
20241105,192900,8937560980,10500,10500,10500,10500,0
20241105,192800,8937560980,10500,10500,10500,10500,0
20241105,192700,8937560980,10500,10500,10500,10500,0
20241105,192600,8937560980,10500,10500,10500,10500,0
20241105,192500,8937560980,10500,10500,10500,10500,0
20241105,192400,8937560980,10500,10500,10500,10500,0
20241105,192300,8937560980,10500,10500,10500,10500,0
20241105,192200,8937560980,10500,10500,10500,10500,0
20241105,192100,8937560980,10500,10500,10500,10500,0
20241105,192000,8937560980,10500,10500,10500,10500,0
20241105,191900,8937560980,10500,10500,10500,10500,0
20241105,191800,8937560980,10500,10500,10500,10500,0
20241105,191700,8937560980,10500,10500,10500,10500,0
20241105,191600,8937560980,10500,10500,10500,10500,0
20241105,191500,8937560980,10500,10500,10500,10500,0
20241105,191400,8937560980,10500,10500,10500,10500,0
20241105,191300,8937560980,10500,10500,10500,10500,0
20241105,191200,8937560980,10500,10500,10500,10500,0
20241105,191100,8937560980,10500,10500,10500,10500,0
20241105,191000,8937560980,10500,10500,10500,10500,0
20241105,190900,8937560980,10500,10500,10500,10500,0
20241105,190800,8937560980,10500,10500,10500,10500,0
20241105,190700,8937560980,10500,10500,10500,10500,0
20241105,190600,8937560980,10500,10500,10500,10500,0
20241105,190500,8937560980,10500,10500,10500,10500,0
20241105,190400,8937560980,10500,10500,10500,10500,0
20241105,190300,8937560980,10500,10500,10500,10500,25765
20241105,190200,8937560980,10500,10500,10500,10500,0
20241105,190100,8937560980,10500,10500,10500,10500,0
20241105,190000,8937560980,10500,10500,10500,10500,0
20241105,185900,8937560980,10500,10500,10500,10500,0
20241105,185800,8937560980,10500,10500,10500,10500,0
20241105,185700,8937560980,10500,10500,10500,10500,0
20241105,185600,8937560980,10500,10500,10500,10500,0
20241105,185500,8937560980,10500,10500,10500,10500,0
20241105,185400,8937560980,10500,10500,10500,10500,0
20241105,185300,8937560980,10500,10500,10500,10500,0
20241105,185200,8937560980,10500,10500,10500,10500,0
20241105,185100,8937560980,10500,10500,10500,10500,0
20241105,185000,8937560980,10500,10500,10500,10500,0
20241105,184900,8937560980,10500,10500,10500,10500,0
20241105,184800,8937560980,10500,10500,10500,10500,0
20241105,184700,8937560980,10500,10500,10500,10500,0
20241105,184600,8937560980,10500,10500,10500,10500,0
20241105,184500,8937560980,10500,10500,10500,10500,0
20241105,184400,8937560980,10500,10500,10500,10500,0
20241105,184300,8937560980,10500,10500,10500,10500,0
20241105,184200,8937560980,10500,10500,10500,10500,0
20241105,184100,8937560980,10500,10500,10500,10500,0
20241105,184000,8937560980,10500,10500,10500,10500,0
20241105,183900,8937560980,10500,10500,10500,10500,0
20241105,183800,8937560980,10500,10500,10500,10500,0
20241105,183700,8937560980,10500,10500,10500,10500,0
20241105,183600,8937560980,10500,10500,10500,10500,0
20241105,183500,8937560980,10500,10500,10500,10500,0
20241105,183400,8937560980,10500,10500,10500,10500,0
20241105,183300,8937560980,10500,10500,10500,10500,25765
20241105,183200,8937560980,10500,10500,10500,10500,0
20241105,183100,8937560980,10500,10500,10500,10500,0
20241105,183000,8937560980,10500,10500,10500,10500,0
20241105,182900,8937560980,10500,10500,10500,10500,0
20241105,182800,8937560980,10500,10500,10500,10500,0
20241105,182700,8937560980,10500,10500,10500,10500,0
20241105,182600,8937560980,10500,10500,10500,10500,0
20241105,182500,8937560980,10500,10500,10500,10500,0
20241105,182400,8937560980,10500,10500,10500,10500,0
20241105,182300,8937560980,10500,10500,10500,10500,0
20241105,182200,8937560980,10500,10500,10500,10500,0
20241105,182100,8937560980,10500,10500,10500,10500,0
20241105,182000,8937560980,10500,10500,10500,10500,0
20241105,181900,8937560980,10500,10500,10500,10500,0
20241105,181800,8937560980,10500,10500,10500,10500,0
20241105,181700,8937560980,10500,10500,10500,10500,0
20241105,181600,8937560980,10500,10500,10500,10500,0
20241105,181500,8937560980,10500,10500,10500,10500,0
20241105,181400,8937560980,10500,10500,10500,10500,0
20241105,181300,8937560980,10500,10500,10500,10500,0
20241105,181200,8937560980,10500,10500,10500,10500,0
20241105,181100,8937560980,10500,10500,10500,10500,0
20241105,181000,8937560980,10500,10500,10500,10500,0
20241105,180900,8937560980,10500,10500,10500,10500,0
20241105,180800,8937560980,10500,10500,10500,10500,0
20241105,180700,8937560980,10500,10500,10500,10500,0
20241105,180600,8937560980,10500,10500,10500,10500,0
20241105,180500,8937560980,10500,10500,10500,10500,0
20241105,180400,8937560980,10500,10500,10500,10500,0
20241105,180300,8937560980,10500,10500,10500,10500,25765
20241105,180200,8937560980,10500,10500,10500,10500,0
20241105,180100,8937560980,10500,10500,10500,10500,0
20241105,180000,8937560980,10500,10500,10500,10500,0
20241105,175900,8937560980,10500,10500,10500,10500,0
20241105,175800,8937560980,10500,10500,10500,10500,0
20241105,175700,8937560980,10500,10500,10500,10500,0
20241105,175600,8937560980,10500,10500,10500,10500,0
20241105,175500,8937560980,10500,10500,10500,10500,0
20241105,175400,8937560980,10500,10500,10500,10500,0
20241105,175300,8937560980,10500,10500,10500,10500,0
20241105,175200,8937560980,10500,10500,10500,10500,0
20241105,175100,8937560980,10500,10500,10500,10500,0
20241105,175000,8937560980,10500,10500,10500,10500,0
20241105,174900,8937560980,10500,10500,10500,10500,0
20241105,174800,8937560980,10500,10500,10500,10500,0
20241105,174700,8937560980,10500,10500,10500,10500,0
20241105,174600,8937560980,10500,10500,10500,10500,0
20241105,174500,8937560980,10500,10500,10500,10500,0
20241105,174400,8937560980,10500,10500,10500,10500,0
20241105,174300,8937560980,10500,10500,10500,10500,0
20241105,174200,8937560980,10500,10500,10500,10500,0
20241105,174100,8937560980,10500,10500,10500,10500,0
20241105,174000,8937560980,10500,10500,10500,10500,0
20241105,173900,8937560980,10500,10500,10500,10500,0
20241105,173800,8937560980,10500,10500,10500,10500,0
20241105,173700,8937560980,10500,10500,10500,10500,0
20241105,173600,8937560980,10500,10500,10500,10500,0
20241105,173500,8937560980,10500,10500,10500,10500,0
20241105,173400,8937560980,10500,10500,10500,10500,0
20241105,173300,8937560980,10500,10500,10500,10500,25765
20241105,173200,8937560980,10500,10500,10500,10500,0
20241105,173100,8937560980,10500,10500,10500,10500,0
20241105,173000,8937560980,10500,10500,10500,10500,0
20241105,172900,8937560980,10500,10500,10500,10500,0
20241105,172800,8937560980,10500,10500,10500,10500,0
20241105,172700,8937560980,10500,10500,10500,10500,0
20241105,172600,8937560980,10500,10500,10500,10500,0
20241105,172500,8937560980,10500,10500,10500,10500,0
20241105,172400,8937560980,10500,10500,10500,10500,0
20241105,172300,8937560980,10500,10500,10500,10500,0
20241105,172200,8937560980,10500,10500,10500,10500,0
20241105,172100,8937560980,10500,10500,10500,10500,0
20241105,172000,8937560980,10500,10500,10500,10500,0
20241105,171900,8937560980,10500,10500,10500,10500,0
20241105,171800,8937560980,10500,10500,10500,10500,0
20241105,171700,8937560980,10500,10500,10500,10500,0
20241105,171600,8937560980,10500,10500,10500,10500,0
20241105,171500,8937560980,10500,10500,10500,10500,0
20241105,171400,8937560980,10500,10500,10500,10500,0
20241105,171300,8937560980,10500,10500,10500,10500,0
20241105,171200,8937560980,10500,10500,10500,10500,0
20241105,171100,8937560980,10500,10500,10500,10500,0
20241105,171000,8937560980,10500,10500,10500,10500,0
20241105,170900,8937560980,10500,10500,10500,10500,0
20241105,170800,8937560980,10500,10500,10500,10500,0
20241105,170700,8937560980,10500,10500,10500,10500,0
20241105,170600,8937560980,10500,10500,10500,10500,0
20241105,170500,8937560980,10500,10500,10500,10500,0
20241105,170400,8937560980,10500,10500,10500,10500,0
20241105,170300,8937560980,10500,10500,10500,10500,25765
20241105,170200,8937560980,10500,10500,10500,10500,0
20241105,170100,8937560980,10500,10500,10500,10500,0
20241105,170000,8937560980,10500,10500,10500,10500,0
20241105,165900,8937560980,10500,10500,10500,10500,0
20241105,165800,8937560980,10500,10500,10500,10500,0
20241105,165700,8937560980,10500,10500,10500,10500,0
20241105,165600,8937560980,10500,10500,10500,10500,0
20241105,165500,8937560980,10500,10500,10500,10500,0
20241105,165400,8937560980,10500,10500,10500,10500,0
20241105,165300,8937560980,10500,10500,10500,10500,0
20241105,165200,8937560980,10500,10500,10500,10500,0
20241105,165100,8937560980,10500,10500,10500,10500,0
20241105,165000,8937560980,10500,10500,10500,10500,0
20241105,164900,8937560980,10500,10500,10500,10500,0
20241105,164800,8937560980,10500,10500,10500,10500,0
20241105,164700,8937560980,10500,10500,10500,10500,0
20241105,164600,8937560980,10500,10500,10500,10500,0
20241105,164500,8937560980,10500,10500,10500,10500,0
20241105,164400,8937560980,10500,10500,10500,10500,0
20241105,164300,8937560980,10500,10500,10500,10500,0
20241105,164200,8937560980,10500,10500,10500,10500,0
20241105,164100,8937560980,10500,10500,10500,10500,0
20241105,164000,8937560980,10500,10500,10500,10500,0
20241105,163900,8937560980,10500,10500,10500,10500,0
20241105,163800,8937560980,10500,10500,10500,10500,0
20241105,163700,8937560980,10500,10500,10500,10500,0
20241105,163600,8937560980,10500,10500,10500,10500,0
20241105,163500,8937560980,10500,10500,10500,10500,0
20241105,163400,8937560980,10500,10500,10500,10500,0
20241105,163300,8937560980,10500,10500,10500,10500,25765
20241105,163200,8937560980,10500,10500,10500,10500,0
20241105,163100,8937560980,10500,10500,10500,10500,0
20241105,163000,8937560980,10500,10500,10500,10500,0
20241105,162900,8937560980,10500,10500,10500,10500,0
20241105,162800,8937560980,10500,10500,10500,10500,0
20241105,162700,8937560980,10500,10500,10500,10500,0
20241105,162600,8937560980,10500,10500,10500,10500,0
20241105,162500,8937560980,10500,10500,10500,10500,0
20241105,162400,8937560980,10500,10500,10500,10500,0
20241105,162300,8937560980,10500,10500,10500,10500,0
20241105,162200,8937560980,10500,10500,10500,10500,0
20241105,162100,8937560980,10500,10500,10500,10500,0
20241105,162000,8937560980,10500,10500,10500,10500,0
20241105,161900,8937560980,10500,10500,10500,10500,0
20241105,161800,8937560980,10500,10500,10500,10500,0
20241105,161700,8937560980,10500,10500,10500,10500,0
20241105,161600,8937560980,10500,10500,10500,10500,0
20241105,161500,8937560980,10500,10500,10500,10500,0
20241105,161400,8937560980,10500,10500,10500,10500,0
20241105,161300,8937560980,10500,10500,10500,10500,0
20241105,161200,8937560980,10500,10500,10500,10500,0
20241105,161100,8937560980,10500,10500,10500,10500,0
20241105,161000,8937560980,10500,10500,10500,10500,0
20241105,160900,8937560980,10500,10500,10500,10500,0
20241105,160800,8937560980,10500,10500,10500,10500,0
20241105,160700,8937560980,10500,10500,10500,10500,0
20241105,160600,8937560980,10500,10500,10500,10500,0
20241105,160500,8937560980,10500,10500,10500,10500,0
20241105,160400,8937560980,10500,10500,10500,10500,0
20241105,160300,8937560980,10500,10500,10500,10500,25765
20241105,160200,8937560980,10500,10500,10500,10500,0
20241105,160100,8937560980,10500,10500,10500,10500,0
20241105,160000,8937560980,10500,10500,10500,10500,0
20241105,155900,8937560980,10500,10500,10500,10500,0
20241105,155800,8937560980,10500,10500,10500,10500,0
20241105,155700,8937560980,10500,10500,10500,10500,0
20241105,155600,8937560980,10500,10500,10500,10500,0
20241105,155500,8937560980,10500,10500,10500,10500,0
20241105,155400,8937560980,10500,10500,10500,10500,0
20241105,155300,8937560980,10500,10500,10500,10500,0
20241105,155200,8937560980,10500,10500,10500,10500,0
20241105,155100,8937560980,10500,10500,10500,10500,0
20241105,155000,8937560980,10500,10500,10500,10500,0
20241105,154900,8937560980,10500,10500,10500,10500,0
20241105,154800,8937560980,10500,10500,10500,10500,0
20241105,154700,8937560980,10500,10500,10500,10500,0
20241105,154600,8937560980,10500,10500,10500,10500,0
20241105,154500,8937560980,10500,10500,10500,10500,0
20241105,154400,8937560980,10500,10500,10500,10500,0
20241105,154300,8937560980,10500,10500,10500,10500,0
20241105,154200,8937560980,10500,10500,10500,10500,0
20241105,154100,8937560980,10500,10500,10500,10500,0
20241105,154000,8937560980,10500,10500,10500,10500,0
20241105,153900,8937560980,10500,10500,10500,10500,0
20241105,153800,8937560980,10500,10500,10500,10500,0
20241105,153700,8937560980,10500,10500,10500,10500,0
20241105,153600,8937560980,10500,10500,10500,10500,0
20241105,153500,8937560980,10500,10500,10500,10500,0
20241105,153400,8937560980,10500,10500,10500,10500,0
20241105,153300,8937560980,10500,10500,10500,10500,25765
20241105,153200,8937560980,10500,10500,10500,10500,0
20241105,153100,8937560980,10500,10500,10500,10500,0
20241105,153000,8937560980,10500,10500,10500,10500,25765
20241105,152900,8667028480,10530,10530,10530,10530,0
20241105,152800,8667028480,10530,10530,10530,10530,0
20241105,152700,8667028480,10530,10530,10530,10530,0
20241105,152600,8667028480,10530,10530,10530,10530,0
20241105,152500,8667028480,10530,10530,10530,10530,0
20241105,152400,8667028480,10530,10530,10530,10530,0
20241105,152300,8667028480,10530,10530,10530,10530,0
20241105,152200,8667028480,10530,10530,10530,10530,0
20241105,152100,8667028480,10530,10530,10530,10530,0
20241105,152000,8667028480,10530,10530,10530,10530,0
20241105,151900,8667028480,10530,10550,10560,10520,3815
20241105,151800,8626845280,10550,10540,10560,10530,3399
20241105,151700,8590998140,10540,10540,10540,10530,1796
20241105,151600,8572072850,10540,10540,10540,10530,1262
20241105,151500,8558778210,10540,10540,10550,10530,2267
20241105,151400,8534882770,10550,10540,10550,10540,2117
20241105,151300,8512554930,10550,10550,10550,10540,407
20241105,151200,8508263460,10550,10560,10560,10540,3374
20241105,151100,8472674750,10550,10560,10560,10550,928
20241105,151000,8462878390,10560,10550,10560,10550,1234
20241105,150900,8449854380,10560,10540,10560,10540,3367
20241105,150800,8414319290,10550,10540,10550,10540,1185
20241105,150700,8401818750,10550,10560,10560,10540,1963
20241105,150600,8381109970,10560,10550,10560,10550,1944
20241105,150500,8360600350,10550,10550,10560,10550,1335
20241105,150400,8346509210,10550,10570,10570,10550,2885
20241105,150300,8316046280,10560,10570,10570,10560,276
20241105,150200,8313130100,10560,10570,10580,10560,1379
20241105,150100,8298552500,10570,10570,10580,10570,305
20241105,150000,8295327650,10570,10570,10580,10570,688
20241105,145900,8288055150,10570,10570,10570,10570,265
20241105,145800,8285254100,10570,10580,10580,10570,569
20241105,145700,8279239760,10570,10570,10580,10570,513
20241105,145600,8273814510,10580,10570,10580,10570,433
20241105,145500,8269237680,10570,10580,10580,10570,944
20241105,145400,8259259560,10580,10570,10580,10570,344
20241105,145300,8255622370,10570,10570,10570,10570,9
20241105,145200,8255527240,10570,10580,10580,10570,546
20241105,145100,8249755970,10580,10570,10580,10570,366
20241105,145000,8245887240,10570,10580,10580,10570,933
20241105,144900,8236021070,10580,10570,10580,10570,286
20241105,144800,8232996780,10580,10560,10580,10560,1233
20241105,144700,8219970210,10570,10540,10570,10540,3976
20241105,144600,8178010930,10540,10550,10550,10540,526
20241105,144500,8172465660,10550,10560,10570,10540,2075
20241105,144400,8150568570,10560,10570,10570,10560,1276
20241105,144300,8137089830,10570,10580,10590,10570,664
20241105,144200,8130065770,10580,10590,10590,10580,1676
20241105,144100,8112321970,10590,10590,10600,10590,1815
20241105,144000,8093095240,10590,10590,10590,10590,768
20241105,143900,8084962120,10600,10600,10600,10590,962
20241105,143800,8074774080,10600,10610,10610,10590,1444
20241105,143700,8059464630,10600,10610,10610,10600,104
20241105,143600,8058362130,10600,10600,10610,10600,2841
20241105,143500,8028245790,10600,10600,10610,10590,440
20241105,143400,8023581090,10610,10600,10610,10600,397
20241105,143300,8019372810,10610,10600,10610,10590,1692
20241105,143200,8001437840,10600,10600,10610,10600,678
20241105,143100,7994251030,10600,10600,10600,10600,342
20241105,143000,7990625830,10600,10600,10610,10600,221
20241105,142900,7988282910,10610,10610,10610,10600,70
20241105,142800,7987540890,10600,10610,10610,10600,143
20241105,142700,7986024050,10610,10610,10610,10610,444
20241105,142600,7981313210,10620,10610,10620,10610,325
20241105,142500,7977863230,10620,10620,10620,10610,391
20241105,142400,7973712530,10620,10620,10620,10610,293
20241105,142300,7970601990,10610,10620,10620,10610,412
20241105,142200,7966230660,10610,10610,10610,10600,451
20241105,142100,7961446810,10600,10600,10600,10600,1183
20241105,142000,7948907010,10600,10580,10600,10580,4244
20241105,141900,7903963670,10580,10580,10580,10580,459
20241105,141800,7899107450,10580,10580,10580,10580,450
20241105,141700,7894346450,10580,10580,10590,10580,1841
20241105,141600,7874868660,10580,10590,10590,10580,724
20241105,141500,7867202150,10590,10590,10600,10590,1400
20241105,141400,7852375500,10590,10600,10600,10590,1335
20241105,141300,7838228470,10600,10590,10610,10590,562
20241105,141200,7832272470,10590,10600,10600,10590,2317
20241105,141100,7807717440,10590,10600,10600,10590,414
20241105,141000,7803331300,10590,10580,10600,10570,1023
20241105,140900,7792504340,10580,10600,10600,10580,1375
20241105,140800,7777937680,10610,10600,10610,10600,1602
20241105,140700,7760951740,10600,10570,10600,10560,3976
20241105,140600,7718899760,10570,10610,10610,10570,3571
20241105,140500,7681085130,10600,10600,10610,10600,2595
20241105,140400,7653577080,10600,10610,10620,10600,1864
20241105,140300,7633802060,10610,10610,10620,10610,178
20241105,140200,7631913470,10620,10610,10620,10610,136
20241105,140100,7630470470,10610,10610,10620,10610,137
20241105,140000,7629016330,10610,10600,10610,10600,1188
20241105,135900,7616414560,10610,10600,10610,10600,247
20241105,135800,7613795500,10610,10630,10630,10600,569
20241105,135700,7607756280,10630,10630,10640,10630,1511
20241105,135600,7591684300,10630,10640,10640,10630,243
20241105,135500,7589100460,10630,10630,10630,10630,636
20241105,135400,7582339780,10630,10640,10640,10630,238
20241105,135300,7579807830,10640,10640,10640,10640,206
20241105,135200,7577615990,10630,10630,10640,10630,333
20241105,135100,7574076190,10630,10610,10640,10610,2391
20241105,135000,7548682360,10600,10620,10620,10600,2343
20241105,134900,7523828360,10620,10620,10620,10620,1788
20241105,134800,7504839800,10620,10630,10630,10620,232
20241105,134700,7502375740,10620,10620,10630,10620,207
20241105,134600,7500175880,10630,10630,10640,10620,1588
20241105,134500,7483295790,10640,10640,10640,10630,84
20241105,134400,7482402340,10630,10630,10630,10630,98
20241105,134300,7481360600,10630,10630,10640,10630,884
20241105,134200,7471962800,10640,10640,10640,10630,211
20241105,134100,7469718830,10640,10640,10640,10630,356
20241105,134000,7465931000,10640,10640,10640,10640,801
20241105,133900,7457408360,10630,10640,10640,10630,378
20241105,133800,7453387350,10650,10640,10650,10640,721
20241105,133700,7445714100,10640,10640,10640,10640,51
20241105,133600,7445171460,10640,10640,10650,10640,131
20241105,133500,7443777610,10650,10650,10650,10640,1756
20241105,133400,7425087040,10650,10650,10650,10650,406
20241105,133300,7420763140,10650,10680,10680,10630,1767
20241105,133200,7401941990,10660,10640,10680,10640,6577
20241105,133100,7331824130,10640,10630,10640,10630,774
20241105,133000,7323588870,10640,10640,10640,10630,453
20241105,132900,7318769050,10640,10610,10640,10610,4785
20241105,132800,7267945940,10600,10620,10620,10600,3839
20241105,132700,7227213200,10620,10660,10670,10620,11050
20241105,132600,7109597250,10660,10660,10660,10660,515
20241105,132500,7104107350,10670,10670,10670,10660,589
20241105,132400,7097826540,10660,10660,10670,10660,821
20241105,132300,7089069480,10670,10670,10670,10660,388
20241105,132200,7084933190,10660,10660,10660,10660,373
20241105,132100,7080957010,10660,10660,10670,10660,969
20241105,132000,7070627430,10660,10660,10670,10660,498
20241105,131900,7065317650,10660,10660,10660,10660,574
20241105,131800,7059198810,10670,10670,10670,10660,308
20241105,131700,7055913210,10660,10670,10670,10660,692
20241105,131600,7048532850,10670,10670,10670,10660,1175
20241105,131500,7035997030,10660,10680,10680,10660,3278
20241105,131400,7001024110,10670,10690,10690,10670,4001
20241105,131300,6958305800,10690,10690,10690,10690,1161
20241105,131200,6945894710,10690,10690,10700,10690,359
20241105,131100,6942056980,10690,10700,10700,10690,607
20241105,131000,6935563940,10700,10700,10710,10700,822
20241105,130900,6926768250,10700,10700,10700,10700,335
20241105,130800,6923183750,10700,10700,10700,10700,1503
20241105,130700,6907101650,10710,10700,10710,10700,252
20241105,130600,6904403970,10710,10700,10710,10700,453
20241105,130500,6899555760,10700,10700,10700,10700,255
20241105,130400,6896827260,10710,10710,10710,10700,894
20241105,130300,6887258440,10700,10700,10700,10700,290
20241105,130200,6884155440,10700,10700,10710,10700,184
20241105,130100,6882186630,10700,10700,10710,10700,199
20241105,130000,6880057220,10700,10700,10710,10700,741
20241105,125900,6872128510,10700,10700,10700,10700,353
20241105,125800,6868351410,10700,10710,10710,10700,2376
20241105,125700,6842909570,10710,10710,10720,10710,469
20241105,125600,6837886510,10720,10730,10730,10710,4667
20241105,125500,6787852900,10720,10730,10730,10720,350
20241105,125400,6784100400,10720,10730,10730,10720,72
20241105,125300,6783328530,10720,10720,10730,10720,330
20241105,125200,6779790370,10720,10720,10720,10720,211
20241105,125100,6777528450,10720,10720,10730,10720,282
20241105,125000,6774503280,10720,10730,10730,10720,167
20241105,124900,6772712920,10730,10720,10730,10720,829
20241105,124800,6763822310,10730,10720,10730,10720,176
20241105,124700,6761935560,10720,10720,10730,10720,1251
20241105,124600,6748515300,10730,10720,10730,10720,126
20241105,124500,6747164230,10730,10720,10730,10720,253
20241105,124400,6744450660,10720,10720,10730,10720,574
20241105,124300,6738292220,10730,10740,10740,10730,529
20241105,124200,6732615650,10730,10740,10740,10730,151
20241105,124100,6730995320,10730,10730,10730,10720,223
20241105,124000,6728603430,10730,10720,10730,10720,237
20241105,123900,6726062020,10720,10740,10740,10720,1323
20241105,123800,6711874490,10730,10730,10740,10730,204
20241105,123700,6709685460,10730,10740,10740,10730,815
20241105,123600,6700934310,10740,10750,10750,10740,895
20241105,123500,6691322000,10750,10750,10750,10740,1671
20241105,123400,6673359750,10750,10760,10760,10750,73
20241105,123300,6672574890,10760,10750,10760,10750,25
20241105,123200,6672306130,10760,10770,10770,10760,1120
20241105,123100,6660254910,10770,10770,10770,10770,276
20241105,123000,6657282390,10770,10730,10770,10730,2477
20241105,122900,6630658690,10740,10730,10740,10730,130
20241105,122800,6629263230,10730,10730,10740,10730,383
20241105,122700,6625150680,10740,10730,10740,10730,347
20241105,122600,6621424450,10730,10730,10730,10730,11
20241105,122500,6621306420,10730,10740,10740,10730,39
20241105,122400,6620887710,10740,10740,10740,10740,217
20241105,122300,6618557130,10740,10730,10740,10730,41
20241105,122200,6618116890,10740,10740,10740,10740,102
20241105,122100,6617021410,10740,10730,10740,10730,1501
20241105,122000,6600913760,10730,10720,10730,10720,314
20241105,121900,6597547350,10730,10720,10730,10720,54
20241105,121800,6596968460,10720,10730,10730,10720,357
20241105,121700,6593140090,10720,10720,10730,10720,221
20241105,121600,6590770490,10720,10720,10730,10720,1003
20241105,121500,6580016950,10730,10750,10750,10730,486
20241105,121400,6574799950,10730,10740,10740,10730,554
20241105,121300,6568850720,10740,10740,10740,10740,155
20241105,121200,6567186020,10740,10740,10750,10740,415
20241105,121100,6562726920,10740,10750,10760,10740,441
20241105,121000,6557986700,10750,10750,10750,10750,153
20241105,120900,6556341950,10750,10750,10760,10750,353
20241105,120800,6552545160,10750,10760,10760,10750,333
20241105,120700,6548962670,10770,10780,10780,10760,35
20241105,120600,6548585880,10760,10780,10780,10760,588
20241105,120500,6542250210,10780,10770,10780,10770,771
20241105,120400,6533944930,10770,10750,10770,10750,1576
20241105,120300,6516994140,10760,10730,10830,10720,9548
20241105,120200,6414308310,10720,10720,10720,10720,48
20241105,120100,6413793750,10730,10720,10730,10720,1039
20241105,120000,6402646800,10720,10730,10730,10710,3076
20241105,115900,6369667400,10730,10740,10740,10730,18
20241105,115800,6369474160,10730,10730,10730,10730,723
20241105,115700,6361716370,10730,10750,10750,10730,1600
20241105,115600,6344532390,10750,10740,10750,10740,1046
20241105,115500,6333292720,10730,10730,10730,10730,1135
20241105,115400,6321114170,10730,10720,10730,10720,958
20241105,115300,6310835100,10720,10730,10730,10720,549
20241105,115200,6304949730,10720,10720,10730,10720,1254
20241105,115100,6291503600,10710,10720,10720,10710,115
20241105,115000,6290271920,10710,10710,10720,10710,42
20241105,114900,6289821920,10710,10710,10720,10710,727
20241105,114800,6282035730,10720,10720,10720,10710,811
20241105,114700,6273341900,10720,10720,10720,10720,174
20241105,114600,6271476620,10720,10720,10720,10710,542
20241105,114500,6265666410,10710,10720,10720,10710,135
20241105,114400,6264220140,10720,10720,10730,10720,1226
20241105,114300,6251072220,10720,10720,10730,10720,1312
20241105,114200,6237006540,10720,10720,10720,10720,1308
20241105,114100,6222984780,10720,10720,10730,10720,998
20241105,114000,6212283070,10720,10720,10720,10720,124
20241105,113900,6210953790,10730,10730,10730,10730,42
20241105,113800,6210503130,10720,10730,10730,10720,258
20241105,113700,6207734850,10720,10730,10730,10720,281
20241105,113600,6204721140,10730,10720,10730,10720,132
20241105,113500,6203304820,10730,10720,10730,10720,612
20241105,113400,6196741470,10720,10730,10740,10720,747
20241105,113300,6188726640,10730,10740,10750,10730,925
20241105,113200,6178790470,10740,10740,10750,10740,32
20241105,113100,6178446550,10750,10740,10750,10740,35
20241105,113000,6178070480,10750,10750,10750,10740,327
20241105,112900,6174555370,10750,10730,10750,10730,817
20241105,112800,6165773900,10720,10740,10740,10720,1057
20241105,112700,6154421980,10740,10740,10740,10730,715
20241105,112600,6146744220,10730,10730,10740,10720,1769
20241105,112500,6127757640,10730,10730,10730,10730,2190
20241105,112400,6104258940,10730,10720,10730,10720,909
20241105,112300,6094511730,10720,10720,10730,10710,1148
20241105,112200,6082202810,10710,10720,10720,10710,1838
20241105,112100,6062500820,10720,10720,10720,10710,600
20241105,112000,6056069140,10720,10720,10720,10710,1743
20241105,111900,6037385250,10720,10730,10730,10710,2663
20241105,111800,6008841600,10730,10730,10730,10720,175
20241105,111700,6006963880,10730,10720,10730,10710,1761
20241105,111600,5988085430,10710,10710,10720,10700,3407
20241105,111500,5951596380,10710,10720,10720,10700,2044
20241105,111400,5929707200,10720,10750,10750,10720,947
20241105,111300,5919553970,10750,10750,10750,10740,1024
20241105,111200,5908554360,10760,10750,10760,10750,1068
20241105,111100,5897071840,10740,10720,10740,10710,5369
20241105,111000,5839477770,10720,10720,10720,10710,894
20241105,110900,5829898120,10710,10730,10730,10710,6578
20241105,110800,5759377540,10740,10750,10750,10730,1074
20241105,110700,5747840550,10740,10750,10750,10740,951
20241105,110600,5737626190,10750,10760,10760,10750,216
20241105,110500,5735303800,10750,10760,10760,10750,750
20241105,110400,5727238500,10760,10760,10760,10760,635
20241105,110300,5720405900,10750,10750,10760,10750,1159
20241105,110200,5707941770,10750,10780,10780,10750,865
20241105,110100,5698627160,10780,10780,10780,10770,149
20241105,110000,5697021200,10770,10790,10790,10770,180
20241105,105900,5695079140,10790,10780,10790,10780,1376
20241105,105800,5680243820,10780,10790,10790,10770,2103
20241105,105700,5657569550,10790,10780,10790,10780,791
20241105,105600,5649039730,10780,10780,10790,10780,598
20241105,105500,5642589330,10780,10790,10790,10780,666
20241105,105400,5635408490,10780,10790,10790,10780,681
20241105,105300,5628065480,10790,10750,10800,10750,7125
20241105,105200,5551188340,10770,10810,10820,10740,18007
20241105,105100,5356838000,10820,10820,10820,10810,932
20241105,105000,5346753990,10820,10830,10830,10820,1179
20241105,104900,5333994670,10830,10820,10830,10820,769
20241105,104800,5325666920,10820,10830,10830,10820,553
20241105,104700,5319679310,10840,10850,10850,10840,518
20241105,104600,5314061510,10850,10850,10860,10850,1847
20241105,104500,5294014090,10840,10840,10840,10840,520
20241105,104400,5288377290,10840,10820,10840,10810,3196
20241105,104300,5253770090,10820,10800,10820,10800,1440
20241105,104200,5238205420,10800,10810,10810,10800,886
20241105,104100,5228634170,10820,10820,10820,10800,336
20241105,104000,5225001530,10820,10810,10820,10800,834
20241105,103900,5215982070,10810,10790,10810,10790,804
20241105,103800,5207291200,10800,10770,10810,10770,2535
20241105,103700,5179950080,10770,10760,10770,10760,402
20241105,103600,5175623090,10770,10770,10770,10760,483
20241105,103500,5170422350,10770,10770,10770,10760,256
20241105,103400,5167665460,10760,10760,10770,10750,808
20241105,103300,5158970450,10770,10780,10790,10760,533
20241105,103200,5153226000,10780,10790,10790,10780,535
20241105,103100,5147456770,10780,10790,10800,10780,667
20241105,103000,5140260850,10790,10740,10790,10740,3781
20241105,102900,5099592800,10740,10740,10740,10730,570
20241105,102800,5093471820,10740,10740,10740,10730,559
20241105,102700,5087469450,10740,10740,10740,10730,610
20241105,102600,5080918150,10740,10730,10740,10730,1934
20241105,102500,5060162760,10730,10760,10770,10730,2815
20241105,102400,5029913140,10760,10770,10770,10760,174
20241105,102300,5028039180,10770,10770,10770,10760,1860
20241105,102200,5008012480,10770,10780,10780,10750,2959
20241105,102100,4976147590,10770,10760,10770,10760,689
20241105,102000,4968732080,10760,10760,10760,10750,727
20241105,101900,4960911230,10760,10750,10760,10750,2091
20241105,101800,4938431270,10750,10750,10750,10740,1515
20241105,101700,4922151170,10750,10760,10760,10750,309
20241105,101600,4918826980,10760,10770,10770,10750,3140
20241105,101500,4885055460,10770,10780,10780,10760,1340
20241105,101400,4870626180,10780,10780,10780,10770,758
20241105,101300,4862457310,10780,10790,10800,10780,2623
20241105,101200,4834162370,10790,10830,10830,10790,3330
20241105,101100,4798170840,10830,10820,10840,10810,691
20241105,101000,4790689680,10820,10830,10840,10820,731
20241105,100900,4782774780,10840,10850,10850,10830,1359
20241105,100800,4768034940,10840,10870,10910,10840,4330
20241105,100700,4720973480,10870,10860,10870,10860,1371
20241105,100600,4706078000,10870,10850,10880,10850,1629
20241105,100500,4688382120,10850,10840,10880,10840,4144
20241105,100400,4643396000,10850,10820,10850,10820,1855
20241105,100300,4623289560,10830,10820,10830,10800,676
20241105,100200,4615976160,10820,10830,10830,10800,1196
20241105,100100,4603037910,10830,10820,10830,10820,318
20241105,100000,4599596290,10820,10800,10820,10790,1853
20241105,095900,4579582140,10800,10800,10800,10790,2016
20241105,095800,4557819900,10800,10800,10800,10790,5442
20241105,095700,4499059320,10800,10800,10810,10800,3296
20241105,095600,4463459400,10800,10800,10810,10790,3468
20241105,095500,4426007840,10800,10810,10810,10790,1369
20241105,095400,4411223250,10810,10800,10810,10790,4030
20241105,095300,4367700870,10800,10830,10840,10800,3908
20241105,095200,4325433930,10830,10820,10840,10810,2770
20241105,095100,4295435060,10830,10850,10850,10810,5672
20241105,095000,4233980080,10850,10850,10860,10840,2606
20241105,094900,4205707160,10840,10920,10920,10840,6582
20241105,094800,4134157480,10930,10930,10930,10910,1058
20241105,094700,4122601220,10930,10910,10930,10910,2548
20241105,094600,4094776550,10910,10940,10950,10890,4334
20241105,094500,4047398510,10950,10940,10950,10940,1849
20241105,094400,4027161070,10940,10920,10940,10920,1257
20241105,094300,4013417010,10930,10930,10960,10930,2831
20241105,094200,3982435690,10940,10910,10940,10910,2451
20241105,094100,3955640460,10910,10900,10920,10890,3838
20241105,094000,3913790060,10900,10880,10910,10880,2485
20241105,093900,3886718830,10880,10890,10900,10860,3591
20241105,093800,3847648870,10890,10920,10920,10890,3016
20241105,093700,3814751230,10920,10900,10920,10900,4327
20241105,093600,3767549560,10910,10960,10970,10900,7091
20241105,093500,3690051600,10970,10910,10970,10900,6819
20241105,093400,3615569920,10900,10930,10930,10890,4041
20241105,093300,3571489210,10930,10920,10930,10910,2533
20241105,093200,3543816090,10930,10940,10950,10920,2807
20241105,093100,3513133940,10940,10910,10940,10910,2681
20241105,093000,3483853280,10910,10940,10950,10880,6973
20241105,092900,3407800920,10950,10930,10960,10910,6518
20241105,092800,3336514600,10920,10950,10970,10900,11498
20241105,092700,3210948930,10950,11050,11050,10930,9511
20241105,092600,3106477520,11040,11070,11090,11030,8238
20241105,092500,3015358450,11070,11080,11080,11060,5958
20241105,092400,2949409000,11080,11070,11090,11070,5751
20241105,092300,2885684170,11060,11050,11060,11020,6091
20241105,092200,2818426850,11070,11090,11110,11050,12384
20241105,092100,2681160340,11090,11110,11120,11070,9062
20241105,092000,2580594990,11110,11110,11110,11060,8276
20241105,091900,2488805460,11110,11110,11130,11090,20958
20241105,091800,2255935280,11120,11040,11150,11030,17817
20241105,091700,2058457370,11040,10970,11050,10960,8073
20241105,091600,1969535590,10970,11020,11050,10960,21833
20241105,091500,1729043020,11020,10990,11020,10990,10711
20241105,091400,1611095090,10980,11020,11020,10980,5589
20241105,091300,1549614000,11020,10960,11030,10940,8442
20241105,091200,1456984760,10960,10980,10990,10960,5082
20241105,091100,1401221600,10980,10960,11000,10950,8701
20241105,091000,1305741780,10960,10910,11050,10910,32066
20241105,090900,952904130,10910,10880,10940,10870,12511
20241105,090800,816494390,10880,10820,10880,10810,6414
20241105,090700,746984660,10820,10780,10830,10760,4873
20241105,090600,694353500,10780,10720,10790,10700,3304
20241105,090500,658832520,10720,10710,10740,10700,3293
20241105,090400,623526070,10710,10700,10710,10670,5473
20241105,090300,565052140,10700,10750,10750,10620,20633
20241105,090200,344925940,10750,10790,10800,10710,5470
20241105,090100,286072920,10780,10840,10860,10780,5618
20241105,090000,225304250,10830,10860,10900,10800,20769