KissMeData/006110/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184600,2849377200,42800,42800,42800,42800,2083
20241112,184500,2849377200,42800,42800,42800,42800,0
20241112,184400,2849377200,42800,42800,42800,42800,0
20241112,184300,2849377200,42800,42800,42800,42800,0
20241112,184200,2849377200,42800,42800,42800,42800,0
20241112,184100,2849377200,42800,42800,42800,42800,0
20241112,184000,2849377200,42800,42800,42800,42800,0
20241112,183900,2849377200,42800,42800,42800,42800,0
20241112,183800,2849377200,42800,42800,42800,42800,0
20241112,183700,2849377200,42800,42800,42800,42800,0
20241112,183600,2849377200,42800,42800,42800,42800,0
20241112,183500,2849377200,42800,42800,42800,42800,0
20241112,183400,2849377200,42800,42800,42800,42800,0
20241112,183300,2849377200,42800,42800,42800,42800,0
20241112,183200,2849377200,42800,42800,42800,42800,0
20241112,183100,2849377200,42800,42800,42800,42800,0
20241112,183000,2849377200,42800,42800,42800,42800,0
20241112,182900,2849377200,42800,42800,42800,42800,0
20241112,182800,2849377200,42800,42800,42800,42800,0
20241112,182700,2849377200,42800,42800,42800,42800,0
20241112,182600,2849377200,42800,42800,42800,42800,0
20241112,182500,2849377200,42800,42800,42800,42800,0
20241112,182400,2849377200,42800,42800,42800,42800,0
20241112,182300,2849377200,42800,42800,42800,42800,0
20241112,182200,2849377200,42800,42800,42800,42800,0
20241112,182100,2849377200,42800,42800,42800,42800,0
20241112,182000,2849377200,42800,42800,42800,42800,0
20241112,181900,2849377200,42800,42800,42800,42800,0
20241112,181800,2849377200,42800,42800,42800,42800,0
20241112,181700,2849377200,42800,42800,42800,42800,0
20241112,181600,2849377200,42800,42800,42800,42800,2083
20241112,181500,2849377200,42800,42800,42800,42800,0
20241112,181400,2849377200,42800,42800,42800,42800,0
20241112,181300,2849377200,42800,42800,42800,42800,0
20241112,181200,2849377200,42800,42800,42800,42800,0
20241112,181100,2849377200,42800,42800,42800,42800,0
20241112,181000,2849377200,42800,42800,42800,42800,0
20241112,180900,2849377200,42800,42800,42800,42800,0
20241112,180800,2849377200,42800,42800,42800,42800,0
20241112,180700,2849377200,42800,42800,42800,42800,0
20241112,180600,2849377200,42800,42800,42800,42800,0
20241112,180500,2849377200,42800,42800,42800,42800,0
20241112,180400,2849377200,42800,42800,42800,42800,0
20241112,180300,2849377200,42800,42800,42800,42800,0
20241112,180200,2849377200,42800,42800,42800,42800,0
20241112,180100,2849377200,42800,42800,42800,42800,0
20241112,180000,2849377200,42800,42800,42800,42800,0
20241112,175900,2849377200,42800,42800,42800,42800,0
20241112,175800,2849377200,42800,42800,42800,42800,0
20241112,175700,2849377200,42800,42800,42800,42800,0
20241112,175600,2849377200,42800,42800,42800,42800,0
20241112,175500,2849377200,42800,42800,42800,42800,0
20241112,175400,2849377200,42800,42800,42800,42800,0
20241112,175300,2849377200,42800,42800,42800,42800,0
20241112,175200,2849377200,42800,42800,42800,42800,0
20241112,175100,2849377200,42800,42800,42800,42800,0
20241112,175000,2849377200,42800,42800,42800,42800,0
20241112,174900,2849377200,42800,42800,42800,42800,0
20241112,174800,2849377200,42800,42800,42800,42800,0
20241112,174700,2849377200,42800,42800,42800,42800,0
20241112,174600,2849377200,42800,42800,42800,42800,2083
20241112,174500,2849377200,42800,42800,42800,42800,0
20241112,174400,2849377200,42800,42800,42800,42800,0
20241112,174300,2849377200,42800,42800,42800,42800,0
20241112,174200,2849377200,42800,42800,42800,42800,0
20241112,174100,2849377200,42800,42800,42800,42800,0
20241112,174000,2849377200,42800,42800,42800,42800,0
20241112,173900,2849377200,42800,42800,42800,42800,0
20241112,173800,2849377200,42800,42800,42800,42800,0
20241112,173700,2849377200,42800,42800,42800,42800,0
20241112,173600,2849377200,42800,42800,42800,42800,0
20241112,173500,2849377200,42800,42800,42800,42800,0
20241112,173400,2849377200,42800,42800,42800,42800,0
20241112,173300,2849377200,42800,42800,42800,42800,0
20241112,173200,2849377200,42800,42800,42800,42800,0
20241112,173100,2849377200,42800,42800,42800,42800,0
20241112,173000,2849377200,42800,42800,42800,42800,0
20241112,172900,2849377200,42800,42800,42800,42800,0
20241112,172800,2849377200,42800,42800,42800,42800,0
20241112,172700,2849377200,42800,42800,42800,42800,0
20241112,172600,2849377200,42800,42800,42800,42800,0
20241112,172500,2849377200,42800,42800,42800,42800,0
20241112,172400,2849377200,42800,42800,42800,42800,0
20241112,172300,2849377200,42800,42800,42800,42800,0
20241112,172200,2849377200,42800,42800,42800,42800,0
20241112,172100,2849377200,42800,42800,42800,42800,0
20241112,172000,2849377200,42800,42800,42800,42800,0
20241112,171900,2849377200,42800,42800,42800,42800,0
20241112,171800,2849377200,42800,42800,42800,42800,0
20241112,171700,2849377200,42800,42800,42800,42800,0
20241112,171600,2849377200,42800,42800,42800,42800,2083
20241112,171500,2849377200,42800,42800,42800,42800,0
20241112,171400,2849377200,42800,42800,42800,42800,0
20241112,171300,2849377200,42800,42800,42800,42800,0
20241112,171200,2849377200,42800,42800,42800,42800,0
20241112,171100,2849377200,42800,42800,42800,42800,0
20241112,171000,2849377200,42800,42800,42800,42800,0
20241112,170900,2849377200,42800,42800,42800,42800,0
20241112,170800,2849377200,42800,42800,42800,42800,0
20241112,170700,2849377200,42800,42800,42800,42800,0
20241112,170600,2849377200,42800,42800,42800,42800,0
20241112,170500,2849377200,42800,42800,42800,42800,0
20241112,170400,2849377200,42800,42800,42800,42800,0
20241112,170300,2849377200,42800,42800,42800,42800,0
20241112,170200,2849377200,42800,42800,42800,42800,0
20241112,170100,2849377200,42800,42800,42800,42800,0
20241112,170000,2849377200,42800,42800,42800,42800,0
20241112,165900,2849377200,42800,42800,42800,42800,0
20241112,165800,2849377200,42800,42800,42800,42800,0
20241112,165700,2849377200,42800,42800,42800,42800,0
20241112,165600,2849377200,42800,42800,42800,42800,0
20241112,165500,2849377200,42800,42800,42800,42800,0
20241112,165400,2849377200,42800,42800,42800,42800,0
20241112,165300,2849377200,42800,42800,42800,42800,0
20241112,165200,2849377200,42800,42800,42800,42800,0
20241112,165100,2849377200,42800,42800,42800,42800,0
20241112,165000,2849377200,42800,42800,42800,42800,0
20241112,164900,2849377200,42800,42800,42800,42800,0
20241112,164800,2849377200,42800,42800,42800,42800,0
20241112,164700,2849377200,42800,42800,42800,42800,0
20241112,164600,2849377200,42800,42800,42800,42800,2083
20241112,164500,2849377200,42800,42800,42800,42800,0
20241112,164400,2849377200,42800,42800,42800,42800,0
20241112,164300,2849377200,42800,42800,42800,42800,0
20241112,164200,2849377200,42800,42800,42800,42800,0
20241112,164100,2849377200,42800,42800,42800,42800,0
20241112,164000,2849377200,42800,42800,42800,42800,0
20241112,163900,2849377200,42800,42800,42800,42800,0
20241112,163800,2849377200,42800,42800,42800,42800,0
20241112,163700,2849377200,42800,42800,42800,42800,0
20241112,163600,2849377200,42800,42800,42800,42800,0
20241112,163500,2849377200,42800,42800,42800,42800,0
20241112,163400,2849377200,42800,42800,42800,42800,0
20241112,163300,2849377200,42800,42800,42800,42800,0
20241112,163200,2849377200,42800,42800,42800,42800,0
20241112,163100,2849377200,42800,42800,42800,42800,0
20241112,163000,2849377200,42800,42800,42800,42800,0
20241112,162900,2849377200,42800,42800,42800,42800,0
20241112,162800,2849377200,42800,42800,42800,42800,0
20241112,162700,2849377200,42800,42800,42800,42800,0
20241112,162600,2849377200,42800,42800,42800,42800,0
20241112,162500,2849377200,42800,42800,42800,42800,0
20241112,162400,2849377200,42800,42800,42800,42800,0
20241112,162300,2849377200,42800,42800,42800,42800,0
20241112,162200,2849377200,42800,42800,42800,42800,0
20241112,162100,2849377200,42800,42800,42800,42800,0
20241112,162000,2849377200,42800,42800,42800,42800,0
20241112,161900,2849377200,42800,42800,42800,42800,0
20241112,161800,2849377200,42800,42800,42800,42800,0
20241112,161700,2849377200,42800,42800,42800,42800,0
20241112,161600,2849377200,42800,42800,42800,42800,2083
20241112,161500,2849377200,42800,42800,42800,42800,0
20241112,161400,2849377200,42800,42800,42800,42800,0
20241112,161300,2849377200,42800,42800,42800,42800,0
20241112,161200,2849377200,42800,42800,42800,42800,0
20241112,161100,2849377200,42800,42800,42800,42800,0
20241112,161000,2849377200,42800,42800,42800,42800,0
20241112,160900,2849377200,42800,42800,42800,42800,0
20241112,160800,2849377200,42800,42800,42800,42800,0
20241112,160700,2849377200,42800,42800,42800,42800,0
20241112,160600,2849377200,42800,42800,42800,42800,0
20241112,160500,2849377200,42800,42800,42800,42800,0
20241112,160400,2849377200,42800,42800,42800,42800,0
20241112,160300,2849377200,42800,42800,42800,42800,0
20241112,160200,2849377200,42800,42800,42800,42800,0
20241112,160100,2849377200,42800,42800,42800,42800,0
20241112,160000,2849377200,42800,42800,42800,42800,0
20241112,155900,2849377200,42800,42800,42800,42800,0
20241112,155800,2849377200,42800,42800,42800,42800,0
20241112,155700,2849377200,42800,42800,42800,42800,0
20241112,155600,2849377200,42800,42800,42800,42800,0
20241112,155500,2849377200,42800,42800,42800,42800,0
20241112,155400,2849377200,42800,42800,42800,42800,0
20241112,155300,2849377200,42800,42800,42800,42800,0
20241112,155200,2849377200,42800,42800,42800,42800,0
20241112,155100,2849377200,42800,42800,42800,42800,0
20241112,155000,2849377200,42800,42800,42800,42800,0
20241112,154900,2849377200,42800,42800,42800,42800,0
20241112,154800,2849377200,42800,42800,42800,42800,0
20241112,154700,2849377200,42800,42800,42800,42800,0
20241112,154600,2849377200,42800,42800,42800,42800,2083
20241112,154500,2849377200,42800,42800,42800,42800,0
20241112,154400,2849377200,42800,42800,42800,42800,0
20241112,154300,2849377200,42800,42800,42800,42800,0
20241112,154200,2849377200,42800,42800,42800,42800,0
20241112,154100,2849377200,42800,42800,42800,42800,0
20241112,154000,2849377200,42800,42800,42800,42800,0
20241112,153900,2849377200,42800,42800,42800,42800,0
20241112,153800,2849377200,42800,42800,42800,42800,0
20241112,153700,2849377200,42800,42800,42800,42800,0
20241112,153600,2849377200,42800,42800,42800,42800,0
20241112,153500,2849377200,42800,42800,42800,42800,0
20241112,153400,2849377200,42800,42800,42800,42800,0
20241112,153300,2849377200,42800,42800,42800,42800,0
20241112,153200,2849377200,42800,42800,42800,42800,0
20241112,153100,2849377200,42800,42800,42800,42800,0
20241112,153000,2849377200,42800,42800,42800,42800,2083
20241112,152900,2760224800,42700,42700,42700,42700,0
20241112,152800,2760224800,42700,42700,42700,42700,0
20241112,152700,2760224800,42700,42700,42700,42700,0
20241112,152600,2760224800,42700,42700,42700,42700,0
20241112,152500,2760224800,42700,42700,42700,42700,0
20241112,152400,2760224800,42700,42700,42700,42700,0
20241112,152300,2760224800,42700,42700,42700,42700,0
20241112,152200,2760224800,42700,42700,42700,42700,0
20241112,152100,2760224800,42700,42700,42700,42700,0
20241112,152000,2760224800,42700,42700,42700,42700,0
20241112,151900,2760224800,42700,42650,42900,42650,84
20241112,151800,2756624450,42800,42650,42800,42600,104
20241112,151700,2752185800,42650,42700,42700,42650,279
20241112,151600,2740273050,42700,43000,43000,42700,769
20241112,151500,2707257650,43000,43050,43050,43000,2
20241112,151400,2707171600,43050,43250,43250,43050,30
20241112,151300,2705877300,43300,42950,43300,42950,320
20241112,151200,2692100950,42950,43000,43000,42950,100
20241112,151100,2687801200,43000,43100,43100,43000,16
20241112,151000,2687112650,43100,43150,43250,43000,303
20241112,150900,2674039900,43250,43400,43400,43050,205
20241112,150800,2665175100,43400,43300,43500,43300,986
20241112,150700,2622373150,43350,43100,43500,42900,2975
20241112,150600,2493674650,43100,42550,43100,42500,1461
20241112,150500,2431215750,42550,42600,42650,42550,18
20241112,150400,2430448950,42600,42400,42600,42400,315
20241112,150300,2417051550,42400,42400,42450,42200,217
20241112,150200,2407892000,42150,42300,42400,42150,224
20241112,150100,2398409200,42350,42300,42350,42300,13
20241112,150000,2397858700,42300,42250,42300,42250,75
20241112,145900,2394688350,42250,42200,42250,42200,91
20241112,145800,2390847650,42200,42200,42200,42200,165
20241112,145700,2383884650,42200,42300,42300,42200,454
20241112,145600,2364718250,42400,42400,42400,42350,18
20241112,145500,2363955100,42400,42300,42450,42300,84
20241112,145400,2360390850,42300,42300,42300,42300,26
20241112,145300,2359291050,42350,42300,42350,42300,72
20241112,145200,2356245150,42350,42300,42350,42250,564
20241112,145100,2332384900,42300,42400,42400,42300,301
20241112,145000,2319623200,42400,42450,42450,42400,36
20241112,144900,2318095050,42500,42450,42500,42400,31
20241112,144800,2316778150,42450,42400,42450,42400,23
20241112,144700,2315802600,42400,42400,42400,42400,2
20241112,144600,2315717800,42450,42400,42450,42400,192
20241112,144500,2307576500,42400,42400,42400,42350,38
20241112,144400,2305967100,42350,42300,42400,42250,625
20241112,144300,2279479050,42250,42250,42250,42200,50
20241112,144200,2277368400,42250,42250,42250,42200,36
20241112,144100,2275848550,42250,42250,42250,42250,11
20241112,144000,2275383800,42250,42250,42250,42200,72
20241112,143900,2272341850,42300,42300,42300,42250,22
20241112,143800,2271411300,42250,42200,42250,42200,92
20241112,143700,2267524350,42200,42200,42200,42200,11
20241112,143600,2267060150,42200,42200,42200,42200,2
20241112,143500,2266975750,42200,42250,42250,42200,65
20241112,143400,2264232150,42200,42250,42300,42200,250
20241112,143300,2253669000,42250,42350,42350,42250,101
20241112,143200,2249399400,42300,42300,42300,42300,3
20241112,143100,2249272500,42250,42300,42300,42250,27
20241112,143000,2248130800,42300,42250,42300,42250,209
20241112,142900,2239299200,42250,42300,42300,42250,522
20241112,142800,2217218900,42300,42300,42350,42300,38
20241112,142700,2215610800,42300,42350,42350,42300,214
20241112,142600,2206554550,42300,42450,42450,42300,168
20241112,142500,2199432250,42500,42500,42550,42500,247
20241112,142400,2188934650,42500,42500,42500,42500,2
20241112,142300,2188849650,42500,42600,42600,42500,423
20241112,142200,2170861850,42600,42600,42650,42600,3
20241112,142100,2170734000,42600,42600,42600,42600,9
20241112,142000,2170350600,42600,42600,42600,42600,7
20241112,141900,2170052400,42600,42600,42650,42600,80
20241112,141800,2166644250,42600,42650,42650,42600,37
20241112,141700,2165066900,42650,42700,42700,42650,42
20241112,141600,2163274000,42650,42650,42650,42650,7
20241112,141500,2162975450,42650,42650,42650,42600,38
20241112,141400,2161355800,42650,42600,42650,42600,41
20241112,141300,2159609150,42600,42550,42600,42550,5
20241112,141200,2159396200,42600,42600,42600,42600,1
20241112,141100,2159353600,42650,42650,42650,42650,11
20241112,141000,2158884450,42650,42450,42650,42450,156
20241112,140900,2152242950,42450,42550,42550,42400,25
20241112,140800,2151180650,42450,42450,42500,42450,76
20241112,140700,2147952750,42500,42500,42500,42400,48
20241112,140600,2145914400,42450,42450,42500,42450,171
20241112,140500,2138650900,42450,42500,42500,42450,3
20241112,140400,2138523450,42500,42450,42500,42450,15
20241112,140300,2137886500,42500,42500,42500,42500,1
20241112,140200,2137844000,42500,42350,42500,42350,2
20241112,140100,2137759150,42300,42600,42600,42300,99
20241112,140000,2133556000,42600,42600,42650,42500,50
20241112,135900,2131426450,42550,42500,42550,42500,74
20241112,135800,2128279250,42500,42350,42500,42300,147
20241112,135700,2122059000,42450,42450,42450,42450,2
20241112,135600,2121974100,42500,42550,42550,42350,149
20241112,135500,2115663100,42450,42450,42550,42450,168
20241112,135400,2108524000,42300,42450,42500,42300,642
20241112,135300,2081345400,42450,42300,42450,42300,357
20241112,135200,2066237500,42400,42450,42450,42300,227
20241112,135100,2056632250,42350,42400,42450,42350,83
20241112,135000,2053111950,42300,42350,42350,42300,143
20241112,134900,2047057000,42350,42350,42350,42350,1
20241112,134800,2047014650,42350,42300,42350,42300,2
20241112,134700,2046930000,42350,42400,42400,42250,32
20241112,134600,2045574900,42400,42400,42400,42400,39
20241112,134500,2043921300,42350,42350,42400,42250,33
20241112,134400,2042524250,42400,42350,42400,42250,155
20241112,134300,2035965700,42350,42400,42400,42300,69
20241112,134200,2033043000,42400,42350,42400,42350,2
20241112,134100,2032958250,42300,42450,42450,42300,92
20241112,134000,2029064500,42450,42450,42450,42400,22
20241112,133900,2028131300,42450,42450,42450,42400,47
20241112,133800,2026136250,42450,42500,42500,42450,29
20241112,133700,2024904000,42500,42500,42500,42450,75
20241112,133600,2021719000,42500,42600,42600,42500,56
20241112,133500,2019333600,42600,42600,42600,42600,0
20241112,133400,2019333600,42600,42600,42600,42600,0
20241112,133300,2019333600,42600,42600,42600,42600,24
20241112,133200,2018311200,42600,42600,42600,42600,2
20241112,133100,2018226000,42600,42700,42700,42600,5
20241112,133000,2018012900,42700,42650,42700,42550,72
20241112,132900,2014943100,42300,42300,42300,42300,0
20241112,132800,2014943100,42300,42500,42500,42300,9
20241112,132700,2014560800,42500,42500,42500,42500,0
20241112,132600,2014560800,42500,42550,42550,42500,100
20241112,132500,2010310300,42600,42600,42600,42600,22
20241112,132400,2009373100,42550,42550,42550,42550,192
20241112,132300,2001203500,42650,42650,42650,42650,0
20241112,132200,2001203500,42650,42650,42650,42650,2
20241112,132100,2001118200,42550,42600,42600,42550,60
20241112,132000,1998564200,42600,42500,42700,42500,193
20241112,131900,1990357700,42450,42550,42550,42450,53
20241112,131800,1988102850,42500,42250,42500,42250,64
20241112,131700,1985387850,42250,42250,42250,42250,1
20241112,131600,1985345600,42200,42200,42200,42200,12
20241112,131500,1984839200,42200,42550,42600,42200,626
20241112,131400,1958338500,42550,42550,42600,42550,28
20241112,131300,1957146600,42650,42550,42650,42550,5
20241112,131200,1956933650,42550,42600,42600,42550,16
20241112,131100,1956252800,42650,42650,42650,42650,0
20241112,131000,1956252800,42650,42650,42650,42650,10
20241112,130900,1955826300,42650,42650,42650,42650,10
20241112,130800,1955399800,42750,42400,42750,42350,436
20241112,130700,1936865050,42450,42550,42550,42450,48
20241112,130600,1934825500,42550,42550,42550,42550,0
20241112,130500,1934825500,42550,42550,42550,42550,31
20241112,130400,1933506450,42500,42500,42500,42500,10
20241112,130300,1933081450,42500,42650,42650,42500,136
20241112,130200,1927300700,42650,42650,42650,42650,0
20241112,130100,1927300700,42650,42650,42650,42650,1
20241112,130000,1927258050,42650,42650,42650,42650,1
20241112,125900,1927215400,42650,42650,42650,42650,7
20241112,125800,1926916850,42650,42400,42650,42400,39
20241112,125700,1925257950,42500,42500,42500,42500,22
20241112,125600,1924322950,42500,42450,42500,42450,31
20241112,125500,1923006950,42400,42400,42400,42400,22
20241112,125400,1922074150,42400,42400,42450,42400,49
20241112,125300,1919996250,42400,42450,42500,42400,26
20241112,125200,1918892550,42500,42500,42500,42450,94
20241112,125100,1914898200,42500,42600,42600,42450,516
20241112,125000,1892962850,42600,42600,42600,42550,96
20241112,124900,1888873300,42650,42700,42700,42650,289
20241112,124800,1876536000,42800,42800,42800,42800,4
20241112,124700,1876364800,42800,42750,42800,42750,70
20241112,124600,1873369850,42750,42750,42750,42750,41
20241112,124500,1871617100,42800,42800,42850,42800,128
20241112,124400,1866137400,42900,42900,42900,42850,271
20241112,124300,1854512900,42900,42900,42900,42900,10
20241112,124200,1854083900,42900,42900,42900,42900,0
20241112,124100,1854083900,42900,42950,42950,42900,111
20241112,124000,1849317350,42950,42900,42950,42850,70
20241112,123900,1846315600,42950,42900,42950,42900,112
20241112,123800,1841510700,42750,42750,42750,42750,0
20241112,123700,1841510700,42750,42750,42750,42750,0
20241112,123600,1841510700,42750,42750,42750,42750,4
20241112,123500,1841339700,42750,42750,42750,42700,527
20241112,123400,1818811250,42750,42750,42750,42750,0
20241112,123300,1818811250,42750,42800,42800,42750,2
20241112,123200,1818725700,42800,42800,42800,42800,50
20241112,123100,1816585700,42800,42850,42950,42800,40
20241112,123000,1814871150,42900,42850,42950,42850,70
20241112,122900,1811867500,42850,42850,42850,42850,8
20241112,122800,1811524700,42900,42950,42950,42750,23
20241112,122700,1810538350,42750,42800,42800,42750,130
20241112,122600,1804978400,42800,42750,42800,42750,16
20241112,122500,1804293850,42750,42750,42750,42750,5
20241112,122400,1804080100,42800,42750,42800,42750,96
20241112,122300,1799973050,42750,42750,42750,42750,12
20241112,122200,1799460050,42700,42800,42800,42700,18
20241112,122100,1798690450,42700,42800,42800,42700,241
20241112,122000,1788377150,42800,42800,42800,42800,0
20241112,121900,1788377150,42800,42700,42800,42700,29
20241112,121800,1787138050,42850,43000,43000,42850,7
20241112,121700,1786837200,42850,42700,42850,42700,43
20241112,121600,1784996450,42800,42800,42900,42800,169
20241112,121500,1777757650,42800,42850,42850,42800,113
20241112,121400,1772921150,42900,42850,42900,42850,8
20241112,121300,1772578050,42850,42850,42850,42850,3
20241112,121200,1772449500,42900,42900,42900,42900,9
20241112,121100,1772063400,42850,42800,42900,42800,23
20241112,121000,1771077350,42800,42700,42800,42700,24
20241112,120900,1770050350,42900,42900,42900,42900,6
20241112,120800,1769792950,42700,42750,42750,42700,13
20241112,120700,1769237800,42900,42900,42900,42900,8
20241112,120600,1768894600,42700,42900,42900,42700,11
20241112,120500,1768424700,42900,42900,42900,42900,11
20241112,120400,1767952800,42850,42850,42850,42850,11
20241112,120300,1767481450,42650,42650,42650,42650,51
20241112,120200,1765306300,42800,42750,42850,42750,86
20241112,120100,1761625400,42750,42750,42750,42750,1
20241112,120000,1761582650,42750,42650,42750,42650,110
20241112,115900,1756881150,42750,42750,42750,42750,24
20241112,115800,1755855150,42600,42700,42700,42600,449
20241112,115700,1736716650,42700,42750,42750,42700,112
20241112,115600,1731928900,42700,42750,42750,42700,7
20241112,115500,1731629700,42750,42700,42750,42700,7
20241112,115400,1731330500,42700,42750,42750,42700,70
20241112,115300,1728338500,42750,42700,42750,42700,7
20241112,115200,1728039300,42800,42750,42800,42750,34
20241112,115100,1726584350,42700,42700,42700,42700,49
20241112,115000,1724492050,42600,42800,42800,42600,161
20241112,114900,1717613100,42750,42850,42850,42750,12
20241112,114800,1717100000,42900,42850,42900,42750,133
20241112,114700,1711407150,42850,42850,42850,42850,0
20241112,114600,1711407150,42850,42850,42850,42850,30
20241112,114500,1710121650,42800,42850,42900,42800,11
20241112,114400,1709650200,42850,42850,42850,42850,30
20241112,114300,1708364700,42900,42850,42900,42850,109
20241112,114200,1703692700,42850,42850,42850,42850,15
20241112,114100,1703049950,42850,42850,42850,42850,6
20241112,114000,1702792850,42850,42800,42850,42800,7
20241112,113900,1702493200,42700,42700,42700,42700,0
20241112,113800,1702493200,42700,42600,42700,42500,38
20241112,113700,1700874850,42500,42600,42600,42500,123
20241112,113600,1695642900,42650,42650,42900,42650,77
20241112,113500,1692357350,42650,42650,42650,42650,1
20241112,113400,1692314700,42900,42900,42900,42900,12
20241112,113300,1691799900,42900,42950,42950,42900,7
20241112,113200,1691499300,42950,43000,43050,42950,13
20241112,113100,1690940100,43000,43000,43000,43000,6
20241112,113000,1690682100,43050,43000,43050,43000,185
20241112,112900,1682727050,42900,42900,43000,42900,26
20241112,112800,1681611050,42900,42850,43000,42350,1590
20241112,112700,1613782150,42900,42800,42950,42350,1180
20241112,112600,1563581200,42950,42950,42950,42600,173
20241112,112500,1556184800,42450,43050,43050,42450,1050
20241112,112400,1511266150,43050,43050,43050,43050,7
20241112,112300,1510964800,43100,43050,43100,43050,61
20241112,112200,1508338650,42700,42750,43000,42700,91
20241112,112100,1504434950,42750,43100,43100,42750,17
20241112,112000,1503706100,42700,43050,43050,42700,1083
20241112,111900,1457229800,43100,43300,43300,43100,10
20241112,111800,1456797600,43050,43100,43100,43050,12
20241112,111700,1456280700,43300,43300,43300,43300,26
20241112,111600,1455154900,43300,43300,43300,43300,0
20241112,111500,1455154900,43300,43250,43300,43250,21
20241112,111400,1454246350,43250,43300,43300,43250,12
20241112,111300,1453727050,43300,43300,43300,43300,0
20241112,111200,1453727050,43300,43050,43300,43050,12
20241112,111100,1453209200,43200,43200,43200,43200,22
20241112,111000,1452258800,43200,43050,43200,43050,50
20241112,110900,1450100450,43050,43050,43050,43050,1
20241112,110800,1450057400,43300,43300,43300,43300,7
20241112,110700,1449754300,43300,43300,43300,43300,6
20241112,110600,1449494500,43300,43300,43300,43300,1
20241112,110500,1449451200,43300,43200,43300,43100,447
20241112,110400,1430162100,43200,43200,43200,43200,1
20241112,110300,1430118900,43450,43450,43450,43450,7
20241112,110200,1429814750,43400,43400,43400,43400,20
20241112,110100,1428946750,43350,43050,43350,43050,42
20241112,110000,1427138350,43400,43050,43400,43000,835
20241112,105900,1391230850,43000,42900,43000,42850,116
20241112,105800,1386248800,42900,43000,43000,42900,26
20241112,105700,1385132800,42900,42900,42900,42900,9
20241112,105600,1384746700,42900,42850,43000,42800,14
20241112,105500,1384145900,42850,42950,43000,42850,139
20241112,105400,1378177950,42950,43000,43000,42950,80
20241112,105300,1374739800,43000,43050,43050,43000,205
20241112,105200,1365919850,43050,43000,43150,43000,90
20241112,105100,1362040950,43050,43250,43250,43050,499
20241112,105000,1340527350,43150,43150,43150,43150,33
20241112,104900,1339103400,43400,43250,43400,43200,282
20241112,104800,1326913050,43250,43400,43400,43250,154
20241112,104700,1320250150,43200,43400,43400,43200,306
20241112,104600,1306996800,43400,43500,43500,43400,97
20241112,104500,1302785850,43500,43500,43500,43350,50
20241112,104400,1300615800,43500,43400,43500,43400,6
20241112,104300,1300354900,43400,43500,43500,43400,376
20241112,104200,1284034100,43500,43550,43550,43500,138
20241112,104100,1278031050,43550,43450,43550,43450,19
20241112,104000,1277204800,43450,43400,43550,43400,341
20241112,103900,1262370300,43500,43500,43500,43500,29
20241112,103800,1261108800,43500,43500,43500,43500,2
20241112,103700,1261021800,43500,43450,43500,43400,31
20241112,103600,1259675050,43450,43450,43450,43450,106
20241112,103500,1255069350,43200,43300,43350,43200,12
20241112,103400,1254550700,43350,43350,43350,43350,50
20241112,103300,1252383200,43300,43300,43300,43300,19
20241112,103200,1251560500,43300,43350,43350,43300,20
20241112,103100,1250694250,43350,43300,43350,43300,24
20241112,103000,1249655000,43300,43350,43350,43300,116
20241112,102900,1244627000,43350,43150,43350,43150,160
20241112,102800,1237720600,43150,43350,43350,43150,136
20241112,102700,1231837550,43350,43400,43400,43350,50
20241112,102600,1229668550,43400,43550,43550,43400,224
20241112,102500,1219924450,43550,43550,43550,43550,52
20241112,102400,1217659850,43550,43550,43550,43550,14
20241112,102300,1217050150,43600,43600,43600,43600,55
20241112,102200,1214652150,43500,43500,43600,43500,362
20241112,102100,1198900750,43600,43600,43600,43550,188
20241112,102000,1190706050,43700,43700,43700,43700,19
20241112,101900,1189875750,43700,43600,43700,43600,261
20241112,101800,1178474250,43600,43700,43700,43600,187
20241112,101700,1170311350,43550,43600,43600,43550,220
20241112,101600,1160727550,43600,43750,43800,43600,291
20241112,101500,1148007500,43800,44000,44000,43800,83
20241112,101400,1144367800,43900,44000,44000,43900,59
20241112,101300,1141777000,44050,44000,44050,43950,123
20241112,101200,1136365650,43950,43800,43950,43750,295
20241112,101100,1123416200,43750,43850,43900,43750,513
20241112,101000,1100902900,43800,43800,43900,43700,221
20241112,100900,1091221750,43800,43800,43800,43700,278
20241112,100800,1079053250,43800,43700,43850,43700,186
20241112,100700,1070910500,43700,43600,43700,43600,191
20241112,100600,1062576650,43550,43400,43550,43400,58
20241112,100500,1060051400,43400,43400,43400,43400,11
20241112,100400,1059574000,43450,43050,43500,43050,362
20241112,100300,1043892800,43050,43050,43050,43050,63
20241112,100200,1041180650,43050,43000,43050,43000,189
20241112,100100,1033045550,43000,42800,43000,42800,435
20241112,100000,1014369600,42800,42750,42800,42700,256
20241112,095900,1003427150,42700,42700,42750,42500,51
20241112,095800,1001249750,42700,42500,42800,42450,116
20241112,095700,996313650,42500,42350,42500,42350,333
20241112,095600,982172250,42350,42250,42350,42250,70
20241112,095500,979210100,42250,42250,42250,42100,157
20241112,095400,972590900,42100,42100,42250,42100,89
20241112,095300,968841300,42100,42150,42250,42000,1099
20241112,095200,922564650,42150,42150,42150,42150,51
20241112,095100,920415000,42150,42150,42150,42150,12
20241112,095000,919909200,42150,42200,42250,42050,184
20241112,094900,912154000,42200,42150,42200,42150,35
20241112,094800,910678250,42150,42150,42150,42000,110
20241112,094700,906043100,42150,42200,42200,42150,117
20241112,094600,901107500,41950,42250,42250,41950,48
20241112,094500,899084800,42250,42000,42250,41950,167
20241112,094400,892054700,42100,42250,42250,42000,57
20241112,094300,889654650,42250,42200,42250,42150,78
20241112,094200,886363100,42300,42350,42350,42250,298
20241112,094100,873757200,42300,42250,42300,42250,78
20241112,094000,870460100,42200,42250,42250,42000,195
20241112,093900,862229800,42200,42200,42200,42100,56
20241112,093800,859869550,42200,42150,42200,42150,165
20241112,093700,852907450,42150,42000,42150,41900,477
20241112,093600,832853850,41900,41900,42000,41850,169
20241112,093500,825775000,41900,42050,42050,41900,626
20241112,093400,799495100,42000,42050,42100,42000,477
20241112,093300,779454200,42050,42150,42150,42050,386
20241112,093200,763219700,42150,42100,42150,42100,94
20241112,093100,759262200,42100,42200,42200,42100,234
20241112,093000,749394600,42200,42150,42200,42150,335
20241112,092900,735273100,42250,42450,42450,42250,473
20241112,092800,715279650,42450,42450,42450,42450,17
20241112,092700,714558000,42450,42350,42450,42350,35
20241112,092600,713073150,42350,42300,42500,42300,288
20241112,092500,700867600,42400,42250,42400,42250,745
20241112,092400,669300600,42250,42200,42250,42050,1096
20241112,092300,623129100,42200,42200,42500,42200,301
20241112,092200,610414900,42650,42450,42650,42150,1022
20241112,092100,567187250,42450,42550,42550,42400,500
20241112,092000,545964100,42400,42400,42700,42400,467
20241112,091900,526123600,42400,42700,42700,42400,225
20241112,091800,516528100,42600,42400,42600,42350,1284
20241112,091700,462008450,42450,42600,42600,42400,742
20241112,091600,430479450,42600,42600,42600,42550,751
20241112,091500,398490200,42600,42850,42850,42600,428
20241112,091400,380187400,42950,42900,42950,42800,53
20241112,091300,377916800,42900,42800,42950,42800,505
20241112,091200,356298600,42850,42850,43000,42800,167
20241112,091100,349144250,42850,42850,43050,42850,416
20241112,091000,331281300,42800,42600,43050,42550,1241
20241112,090900,278195850,42650,42800,42800,42600,129
20241112,090800,272685550,42800,42650,42800,42550,124
20241112,090700,267401950,42550,43200,43200,42350,2960
20241112,090600,141007400,43200,43350,43350,43100,133
20241112,090500,135261450,43350,43500,43700,43200,777
20241112,090400,101555100,43400,43450,43800,43400,539
20241112,090300,78145750,43500,43800,44000,43500,410
20241112,090200,60288650,44000,44050,44050,43800,37
20241112,090100,58659400,44100,43950,44150,43950,347
20241112,090000,43369300,43950,43400,43950,43400,958