KissMeData/029780/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191100,2839756550,40650,40650,40650,40650,3412
20241112,191000,2839756550,40650,40650,40650,40650,0
20241112,190900,2839756550,40650,40650,40650,40650,0
20241112,190800,2839756550,40650,40650,40650,40650,0
20241112,190700,2839756550,40650,40650,40650,40650,0
20241112,190600,2839756550,40650,40650,40650,40650,0
20241112,190500,2839756550,40650,40650,40650,40650,0
20241112,190400,2839756550,40650,40650,40650,40650,0
20241112,190300,2839756550,40650,40650,40650,40650,0
20241112,190200,2839756550,40650,40650,40650,40650,0
20241112,190100,2839756550,40650,40650,40650,40650,0
20241112,190000,2839756550,40650,40650,40650,40650,0
20241112,185900,2839756550,40650,40650,40650,40650,0
20241112,185800,2839756550,40650,40650,40650,40650,0
20241112,185700,2839756550,40650,40650,40650,40650,0
20241112,185600,2839756550,40650,40650,40650,40650,0
20241112,185500,2839756550,40650,40650,40650,40650,0
20241112,185400,2839756550,40650,40650,40650,40650,0
20241112,185300,2839756550,40650,40650,40650,40650,0
20241112,185200,2839756550,40650,40650,40650,40650,0
20241112,185100,2839756550,40650,40650,40650,40650,0
20241112,185000,2839756550,40650,40650,40650,40650,0
20241112,184900,2839756550,40650,40650,40650,40650,0
20241112,184800,2839756550,40650,40650,40650,40650,0
20241112,184700,2839756550,40650,40650,40650,40650,0
20241112,184600,2839756550,40650,40650,40650,40650,0
20241112,184500,2839756550,40650,40650,40650,40650,0
20241112,184400,2839756550,40650,40650,40650,40650,0
20241112,184300,2839756550,40650,40650,40650,40650,0
20241112,184200,2839756550,40650,40650,40650,40650,0
20241112,184100,2839756550,40650,40650,40650,40650,3412
20241112,184000,2839756550,40650,40650,40650,40650,0
20241112,183900,2839756550,40650,40650,40650,40650,0
20241112,183800,2839756550,40650,40650,40650,40650,0
20241112,183700,2839756550,40650,40650,40650,40650,0
20241112,183600,2839756550,40650,40650,40650,40650,0
20241112,183500,2839756550,40650,40650,40650,40650,0
20241112,183400,2839756550,40650,40650,40650,40650,0
20241112,183300,2839756550,40650,40650,40650,40650,0
20241112,183200,2839756550,40650,40650,40650,40650,0
20241112,183100,2839756550,40650,40650,40650,40650,0
20241112,183000,2839756550,40650,40650,40650,40650,0
20241112,182900,2839756550,40650,40650,40650,40650,0
20241112,182800,2839756550,40650,40650,40650,40650,0
20241112,182700,2839756550,40650,40650,40650,40650,0
20241112,182600,2839756550,40650,40650,40650,40650,0
20241112,182500,2839756550,40650,40650,40650,40650,0
20241112,182400,2839756550,40650,40650,40650,40650,0
20241112,182300,2839756550,40650,40650,40650,40650,0
20241112,182200,2839756550,40650,40650,40650,40650,0
20241112,182100,2839756550,40650,40650,40650,40650,0
20241112,182000,2839756550,40650,40650,40650,40650,0
20241112,181900,2839756550,40650,40650,40650,40650,0
20241112,181800,2839756550,40650,40650,40650,40650,0
20241112,181700,2839756550,40650,40650,40650,40650,0
20241112,181600,2839756550,40650,40650,40650,40650,0
20241112,181500,2839756550,40650,40650,40650,40650,0
20241112,181400,2839756550,40650,40650,40650,40650,0
20241112,181300,2839756550,40650,40650,40650,40650,0
20241112,181200,2839756550,40650,40650,40650,40650,0
20241112,181100,2839756550,40650,40650,40650,40650,3412
20241112,181000,2839756550,40650,40650,40650,40650,0
20241112,180900,2839756550,40650,40650,40650,40650,0
20241112,180800,2839756550,40650,40650,40650,40650,0
20241112,180700,2839756550,40650,40650,40650,40650,0
20241112,180600,2839756550,40650,40650,40650,40650,0
20241112,180500,2839756550,40650,40650,40650,40650,0
20241112,180400,2839756550,40650,40650,40650,40650,0
20241112,180300,2839756550,40650,40650,40650,40650,0
20241112,180200,2839756550,40650,40650,40650,40650,0
20241112,180100,2839756550,40650,40650,40650,40650,0
20241112,180000,2839756550,40650,40650,40650,40650,0
20241112,175900,2839756550,40650,40650,40650,40650,0
20241112,175800,2839756550,40650,40650,40650,40650,0
20241112,175700,2839756550,40650,40650,40650,40650,0
20241112,175600,2839756550,40650,40650,40650,40650,0
20241112,175500,2839756550,40650,40650,40650,40650,0
20241112,175400,2839756550,40650,40650,40650,40650,0
20241112,175300,2839756550,40650,40650,40650,40650,0
20241112,175200,2839756550,40650,40650,40650,40650,0
20241112,175100,2839756550,40650,40650,40650,40650,0
20241112,175000,2839756550,40650,40650,40650,40650,0
20241112,174900,2839756550,40650,40650,40650,40650,0
20241112,174800,2839756550,40650,40650,40650,40650,0
20241112,174700,2839756550,40650,40650,40650,40650,0
20241112,174600,2839756550,40650,40650,40650,40650,0
20241112,174500,2839756550,40650,40650,40650,40650,0
20241112,174400,2839756550,40650,40650,40650,40650,0
20241112,174300,2839756550,40650,40650,40650,40650,0
20241112,174200,2839756550,40650,40650,40650,40650,0
20241112,174100,2839756550,40650,40650,40650,40650,3412
20241112,174000,2839756550,40650,40650,40650,40650,0
20241112,173900,2839756550,40650,40650,40650,40650,0
20241112,173800,2839756550,40650,40650,40650,40650,0
20241112,173700,2839756550,40650,40650,40650,40650,0
20241112,173600,2839756550,40650,40650,40650,40650,0
20241112,173500,2839756550,40650,40650,40650,40650,0
20241112,173400,2839756550,40650,40650,40650,40650,0
20241112,173300,2839756550,40650,40650,40650,40650,0
20241112,173200,2839756550,40650,40650,40650,40650,0
20241112,173100,2839756550,40650,40650,40650,40650,0
20241112,173000,2839756550,40650,40650,40650,40650,0
20241112,172900,2839756550,40650,40650,40650,40650,0
20241112,172800,2839756550,40650,40650,40650,40650,0
20241112,172700,2839756550,40650,40650,40650,40650,0
20241112,172600,2839756550,40650,40650,40650,40650,0
20241112,172500,2839756550,40650,40650,40650,40650,0
20241112,172400,2839756550,40650,40650,40650,40650,0
20241112,172300,2839756550,40650,40650,40650,40650,0
20241112,172200,2839756550,40650,40650,40650,40650,0
20241112,172100,2839756550,40650,40650,40650,40650,0
20241112,172000,2839756550,40650,40650,40650,40650,0
20241112,171900,2839756550,40650,40650,40650,40650,0
20241112,171800,2839756550,40650,40650,40650,40650,0
20241112,171700,2839756550,40650,40650,40650,40650,0
20241112,171600,2839756550,40650,40650,40650,40650,0
20241112,171500,2839756550,40650,40650,40650,40650,0
20241112,171400,2839756550,40650,40650,40650,40650,0
20241112,171300,2839756550,40650,40650,40650,40650,0
20241112,171200,2839756550,40650,40650,40650,40650,0
20241112,171100,2839756550,40650,40650,40650,40650,3412
20241112,171000,2839756550,40650,40650,40650,40650,0
20241112,170900,2839756550,40650,40650,40650,40650,0
20241112,170800,2839756550,40650,40650,40650,40650,0
20241112,170700,2839756550,40650,40650,40650,40650,0
20241112,170600,2839756550,40650,40650,40650,40650,0
20241112,170500,2839756550,40650,40650,40650,40650,0
20241112,170400,2839756550,40650,40650,40650,40650,0
20241112,170300,2839756550,40650,40650,40650,40650,0
20241112,170200,2839756550,40650,40650,40650,40650,0
20241112,170100,2839756550,40650,40650,40650,40650,0
20241112,170000,2839756550,40650,40650,40650,40650,0
20241112,165900,2839756550,40650,40650,40650,40650,0
20241112,165800,2839756550,40650,40650,40650,40650,0
20241112,165700,2839756550,40650,40650,40650,40650,0
20241112,165600,2839756550,40650,40650,40650,40650,0
20241112,165500,2839756550,40650,40650,40650,40650,0
20241112,165400,2839756550,40650,40650,40650,40650,0
20241112,165300,2839756550,40650,40650,40650,40650,0
20241112,165200,2839756550,40650,40650,40650,40650,0
20241112,165100,2839756550,40650,40650,40650,40650,0
20241112,165000,2839756550,40650,40650,40650,40650,0
20241112,164900,2839756550,40650,40650,40650,40650,0
20241112,164800,2839756550,40650,40650,40650,40650,0
20241112,164700,2839756550,40650,40650,40650,40650,0
20241112,164600,2839756550,40650,40650,40650,40650,0
20241112,164500,2839756550,40650,40650,40650,40650,0
20241112,164400,2839756550,40650,40650,40650,40650,0
20241112,164300,2839756550,40650,40650,40650,40650,0
20241112,164200,2839756550,40650,40650,40650,40650,0
20241112,164100,2839756550,40650,40650,40650,40650,3412
20241112,164000,2839756550,40650,40650,40650,40650,0
20241112,163900,2839756550,40650,40650,40650,40650,0
20241112,163800,2839756550,40650,40650,40650,40650,0
20241112,163700,2839756550,40650,40650,40650,40650,0
20241112,163600,2839756550,40650,40650,40650,40650,0
20241112,163500,2839756550,40650,40650,40650,40650,0
20241112,163400,2839756550,40650,40650,40650,40650,0
20241112,163300,2839756550,40650,40650,40650,40650,0
20241112,163200,2839756550,40650,40650,40650,40650,0
20241112,163100,2839756550,40650,40650,40650,40650,0
20241112,163000,2839756550,40650,40650,40650,40650,0
20241112,162900,2839756550,40650,40650,40650,40650,0
20241112,162800,2839756550,40650,40650,40650,40650,0
20241112,162700,2839756550,40650,40650,40650,40650,0
20241112,162600,2839756550,40650,40650,40650,40650,0
20241112,162500,2839756550,40650,40650,40650,40650,0
20241112,162400,2839756550,40650,40650,40650,40650,0
20241112,162300,2839756550,40650,40650,40650,40650,0
20241112,162200,2839756550,40650,40650,40650,40650,0
20241112,162100,2839756550,40650,40650,40650,40650,0
20241112,162000,2839756550,40650,40650,40650,40650,0
20241112,161900,2839756550,40650,40650,40650,40650,0
20241112,161800,2839756550,40650,40650,40650,40650,0
20241112,161700,2839756550,40650,40650,40650,40650,0
20241112,161600,2839756550,40650,40650,40650,40650,0
20241112,161500,2839756550,40650,40650,40650,40650,0
20241112,161400,2839756550,40650,40650,40650,40650,0
20241112,161300,2839756550,40650,40650,40650,40650,0
20241112,161200,2839756550,40650,40650,40650,40650,0
20241112,161100,2839756550,40650,40650,40650,40650,3412
20241112,161000,2839756550,40650,40650,40650,40650,0
20241112,160900,2839756550,40650,40650,40650,40650,0
20241112,160800,2839756550,40650,40650,40650,40650,0
20241112,160700,2839756550,40650,40650,40650,40650,0
20241112,160600,2839756550,40650,40650,40650,40650,0
20241112,160500,2839756550,40650,40650,40650,40650,0
20241112,160400,2839756550,40650,40650,40650,40650,0
20241112,160300,2839756550,40650,40650,40650,40650,0
20241112,160200,2839756550,40650,40650,40650,40650,0
20241112,160100,2839756550,40650,40650,40650,40650,0
20241112,160000,2839756550,40650,40650,40650,40650,0
20241112,155900,2839756550,40650,40650,40650,40650,0
20241112,155800,2839756550,40650,40650,40650,40650,0
20241112,155700,2839756550,40650,40650,40650,40650,0
20241112,155600,2839756550,40650,40650,40650,40650,0
20241112,155500,2839756550,40650,40650,40650,40650,0
20241112,155400,2839756550,40650,40650,40650,40650,0
20241112,155300,2839756550,40650,40650,40650,40650,0
20241112,155200,2839756550,40650,40650,40650,40650,0
20241112,155100,2839756550,40650,40650,40650,40650,0
20241112,155000,2839756550,40650,40650,40650,40650,0
20241112,154900,2839756550,40650,40650,40650,40650,0
20241112,154800,2839756550,40650,40650,40650,40650,0
20241112,154700,2839756550,40650,40650,40650,40650,0
20241112,154600,2839756550,40650,40650,40650,40650,0
20241112,154500,2839756550,40650,40650,40650,40650,0
20241112,154400,2839756550,40650,40650,40650,40650,0
20241112,154300,2839756550,40650,40650,40650,40650,0
20241112,154200,2839756550,40650,40650,40650,40650,0
20241112,154100,2839756550,40650,40650,40650,40650,3412
20241112,154000,2839756550,40650,40650,40650,40650,0
20241112,153900,2839756550,40650,40650,40650,40650,0
20241112,153800,2839756550,40650,40650,40650,40650,0
20241112,153700,2839756550,40650,40650,40650,40650,0
20241112,153600,2839756550,40650,40650,40650,40650,0
20241112,153500,2839756550,40650,40650,40650,40650,0
20241112,153400,2839756550,40650,40650,40650,40650,0
20241112,153300,2839756550,40650,40650,40650,40650,0
20241112,153200,2839756550,40650,40650,40650,40650,0
20241112,153100,2839756550,40650,40650,40650,40650,0
20241112,153000,2839756550,40650,40650,40650,40650,3412
20241112,152900,2701058750,40550,40550,40550,40550,0
20241112,152800,2701058750,40550,40550,40550,40550,0
20241112,152700,2701058750,40550,40550,40550,40550,0
20241112,152600,2701058750,40550,40550,40550,40550,0
20241112,152500,2701058750,40550,40550,40550,40550,0
20241112,152400,2701058750,40550,40550,40550,40550,0
20241112,152300,2701058750,40550,40550,40550,40550,0
20241112,152200,2701058750,40550,40550,40550,40550,0
20241112,152100,2701058750,40550,40550,40550,40550,0
20241112,152000,2701058750,40550,40550,40550,40550,0
20241112,151900,2701058750,40550,40650,40650,40550,24
20241112,151800,2700084000,40650,40650,40650,40650,32
20241112,151700,2698783200,40600,40600,40650,40550,711
20241112,151600,2669902550,40550,40550,40600,40550,128
20241112,151500,2664708850,40600,40550,40600,40550,71
20241112,151400,2661827050,40600,40550,40600,40550,35
20241112,151300,2660406250,40600,40600,40600,40550,45
20241112,151200,2658579400,40600,40550,40600,40550,78
20241112,151100,2655414000,40500,40550,40550,40500,230
20241112,151000,2646093150,40500,40650,40650,40500,721
20241112,150900,2616795550,40650,40650,40700,40650,102
20241112,150800,2612645150,40650,40650,40700,40650,144
20241112,150700,2606788550,40700,40700,40700,40650,62
20241112,150600,2604265350,40700,40600,40700,40600,76
20241112,150500,2601176050,40650,40600,40650,40600,57
20241112,150400,2598859500,40650,40600,40700,40600,110
20241112,150300,2594387450,40650,40600,40650,40600,18
20241112,150200,2593655900,40650,40600,40700,40600,355
20241112,150100,2579222550,40600,40650,40650,40600,58
20241112,150000,2576865050,40600,40600,40650,40600,35
20241112,145900,2575442550,40650,40550,40700,40550,77
20241112,145800,2572314450,40600,40600,40600,40550,100
20241112,145700,2568255000,40550,40600,40600,40550,63
20241112,145600,2565698050,40550,40650,40700,40550,184
20241112,145500,2558231650,40600,40550,40650,40550,92
20241112,145400,2554496450,40600,40650,40700,40600,370
20241112,145300,2539458600,40650,40650,40700,40650,44
20241112,145200,2537667950,40650,40600,40700,40600,46
20241112,145100,2535797150,40650,40600,40650,40600,55
20241112,145000,2533561900,40650,40650,40650,40600,98
20241112,144900,2529578600,40650,40700,40750,40650,179
20241112,144800,2522299800,40650,40650,40700,40600,125
20241112,144700,2517218600,40650,40650,40650,40600,108
20241112,144600,2512828550,40650,40600,40650,40600,28
20241112,144500,2511690550,40600,40650,40650,40600,52
20241112,144400,2509577050,40600,40600,40650,40600,101
20241112,144300,2505471650,40650,40600,40650,40600,27
20241112,144200,2504374250,40650,40550,40650,40550,84
20241112,144100,2500960550,40550,40600,40600,40550,40
20241112,144000,2499336700,40600,40550,40600,40550,43
20241112,143900,2497591150,40550,40600,40600,40550,250
20241112,143800,2487446300,40600,40750,40750,40600,791
20241112,143700,2455250950,40700,40750,40750,40700,115
20241112,143600,2450566400,40800,40700,40800,40700,32
20241112,143500,2449261800,40750,40700,40750,40700,73
20241112,143400,2446287250,40750,40800,40800,40700,45
20241112,143300,2444453400,40700,40700,40750,40650,76
20241112,143200,2441358800,40700,40700,40800,40650,90
20241112,143100,2437692750,40700,40700,40800,40650,75
20241112,143000,2434637400,40650,40700,40700,40650,82
20241112,142900,2431300400,40650,40700,40700,40600,75
20241112,142800,2428251300,40700,40600,40700,40600,213
20241112,142700,2419589950,40650,40650,40650,40600,52
20241112,142600,2417476350,40650,40600,40650,40600,60
20241112,142500,2415037950,40700,40650,40700,40600,163
20241112,142400,2408408500,40600,40650,40650,40600,49
20241112,142300,2406417200,40600,40750,40750,40600,387
20241112,142200,2390672200,40700,40750,40800,40700,65
20241112,142100,2388023150,40700,40700,40750,40700,62
20241112,142000,2385496900,40750,40750,40750,40700,45
20241112,141900,2383663350,40750,40700,40750,40700,30
20241112,141800,2382441100,40700,40750,40750,40700,103
20241112,141700,2378244150,40750,40800,40800,40750,216
20241112,141600,2369435000,40800,40750,40800,40700,140
20241112,141500,2363726550,40750,40750,40750,40700,86
20241112,141400,2360223650,40750,40700,40750,40700,66
20241112,141300,2357534400,40700,40750,40800,40700,130
20241112,141200,2352236300,40750,40700,40750,40700,106
20241112,141100,2347916950,40750,40700,40750,40700,38
20241112,141000,2346368850,40750,40700,40750,40700,38
20241112,140900,2344820950,40700,40700,40700,40650,40
20241112,140800,2343193150,40650,40600,40700,40600,88
20241112,140700,2339615350,40600,40700,40700,40600,465
20241112,140600,2320714500,40650,40650,40650,40600,746
20241112,140500,2290390500,40650,40700,40750,40650,80
20241112,140400,2287136800,40700,40600,40700,40600,1086
20241112,140300,2242992000,40650,40650,40650,40600,63
20241112,140200,2240432300,40650,40650,40650,40600,20
20241112,140100,2239619450,40650,40550,40650,40550,68
20241112,140000,2236858750,40550,40600,40600,40550,66
20241112,135900,2234180550,40550,40550,40600,40550,74
20241112,135800,2231178950,40550,40550,40600,40550,57
20241112,135700,2228865400,40550,40550,40600,40550,65
20241112,135600,2226227750,40550,40550,40550,40550,5
20241112,135500,2226025000,40550,40600,40600,40550,64
20241112,135400,2223427600,40550,40550,40600,40500,104
20241112,135300,2219209400,40500,40550,40550,40500,207
20241112,135200,2210817300,40550,40650,40650,40550,254
20241112,135100,2200502750,40600,40600,40650,40600,32
20241112,135000,2199202850,40550,40600,40650,40550,25
20241112,134900,2198187100,40600,40550,40600,40550,49
20241112,134800,2196197900,40550,40550,40600,40550,56
20241112,134700,2193924950,40550,40600,40600,40550,66
20241112,134600,2191245450,40650,40600,40650,40550,72
20241112,134500,2188322250,40600,40550,40600,40500,79
20241112,134400,2185118900,40500,40550,40550,40500,55
20241112,134300,2182889050,40500,40550,40550,40500,43
20241112,134200,2181145600,40550,40600,40600,40550,72
20241112,134100,2178223400,40600,40650,40650,40600,157
20241112,134000,2171846100,40600,40700,40700,40600,323
20241112,133900,2158709950,40700,40700,40750,40700,54
20241112,133800,2156510250,40700,40700,40750,40700,45
20241112,133700,2154676900,40700,40700,40750,40700,93
20241112,133600,2150891550,40750,40700,40750,40700,98
20241112,133500,2146900150,40700,40800,40800,40700,315
20241112,133400,2134065800,40750,40800,40800,40750,94
20241112,133300,2130234650,40800,40850,40850,40750,290
20241112,133200,2118401000,40850,40850,40850,40850,56
20241112,133100,2116113400,40800,40900,40900,40800,317
20241112,133000,2103163900,41000,41000,41000,41000,41
20241112,132900,2101482900,40900,40950,40950,40850,106
20241112,132800,2097148000,40900,40900,40900,40900,1
20241112,132700,2097107100,40850,40900,41000,40850,197
20241112,132600,2089046050,40900,40900,40900,40900,158
20241112,132500,2082583850,40900,40950,41000,40900,72
20241112,132400,2079636050,41000,40950,41000,40900,46
20241112,132300,2077750650,40950,40900,41050,40850,83
20241112,132200,2074352800,40900,40900,40900,40850,71
20241112,132100,2071449000,40900,40950,40950,40900,19
20241112,132000,2070671800,41000,41000,41000,40900,49
20241112,131900,2068663000,40900,41050,41050,40850,114
20241112,131800,2063989950,40900,41000,41050,40900,1078
20241112,131700,2019812700,41000,41050,41050,41000,124
20241112,131600,2014725100,41050,41050,41050,41000,90
20241112,131500,2011032700,41000,41000,41000,41000,9
20241112,131400,2010663700,41050,41000,41050,41000,63
20241112,131300,2008078050,41050,40950,41050,40950,88
20241112,131200,2004466850,40950,41000,41000,40950,5
20241112,131100,2004261900,41050,41050,41050,41050,53
20241112,131000,2002086250,41000,41100,41100,41000,280
20241112,130900,1990602900,41050,41050,41100,40950,51
20241112,130800,1988510200,41050,41050,41050,40950,82
20241112,130700,1985148000,41000,40950,41050,40950,228
20241112,130600,1975805300,41000,41050,41050,41000,45
20241112,130500,1973959500,41050,41050,41050,40950,148
20241112,130400,1967889550,41050,41050,41050,41050,49
20241112,130300,1965878100,41000,41050,41050,40950,43
20241112,130200,1964113150,41000,41050,41050,41000,269
20241112,130100,1953083750,41000,41050,41050,41000,58
20241112,130000,1950703500,41050,41000,41050,40950,119
20241112,125900,1945822050,40950,41000,41000,40950,31
20241112,125800,1944551200,40950,40900,41000,40900,80
20241112,125700,1941271500,40900,40900,41000,40900,49
20241112,125600,1939263700,40900,40850,41000,40850,33
20241112,125500,1937912700,41000,40850,41000,40850,66
20241112,125400,1935208950,40850,40850,41000,40850,96
20241112,125300,1931282000,40850,40850,40950,40850,786
20241112,125200,1899123850,40850,40850,41000,40850,134
20241112,125100,1893634900,40850,40950,41000,40850,234
20241112,125000,1884058850,40850,40900,40950,40850,336
20241112,124900,1870322650,40900,40900,41000,40900,171
20241112,124800,1863324900,40900,40950,41000,40900,920
20241112,124700,1825662750,41000,41000,41000,40950,45
20241112,124600,1823817800,41000,40950,41000,40900,197
20241112,124500,1815747150,41000,41000,41000,40900,173
20241112,124400,1808661700,40900,41000,41000,40900,148
20241112,124300,1802600850,41000,40950,41000,40900,124
20241112,124200,1797523250,40950,40950,40950,40900,93
20241112,124100,1793715650,40900,40950,40950,40900,62
20241112,124000,1791177450,40900,40950,40950,40900,58
20241112,123900,1788804800,40950,40950,40950,40950,142
20241112,123800,1782989900,40950,40950,41000,40900,83
20241112,123700,1779588850,40900,40950,40950,40900,28
20241112,123600,1778443150,40950,40900,40950,40900,46
20241112,123500,1776559500,40950,40900,40950,40900,151
20241112,123400,1770381700,40950,40950,40950,40950,16
20241112,123300,1769726500,40950,40950,40950,40900,57
20241112,123200,1767392500,40950,40900,40950,40900,51
20241112,123100,1765304250,40950,40950,40950,40900,15
20241112,123000,1764690100,40900,40900,40900,40900,46
20241112,122900,1762808700,40900,40950,40950,40900,55
20241112,122800,1760556500,40900,40950,40950,40900,9
20241112,122700,1760188050,40950,40850,40950,40850,44
20241112,122600,1758386750,40900,40850,40900,40850,113
20241112,122500,1753768950,40850,40900,40900,40850,39
20241112,122400,1752173900,40900,40950,40950,40900,869
20241112,122300,1716631000,40900,40950,40950,40900,510
20241112,122200,1695752450,41000,41000,41000,40950,39
20241112,122100,1694153500,41000,41000,41000,41000,25
20241112,122000,1693128500,41000,41000,41000,40950,76
20241112,121900,1690013350,41000,41000,41000,40950,38
20241112,121800,1688455400,41000,41000,41000,41000,3
20241112,121700,1688332400,41000,40950,41000,40950,53
20241112,121600,1686159650,41000,40950,41000,40950,77
20241112,121500,1683004650,41000,41050,41050,41000,250
20241112,121400,1672753600,41050,41050,41050,41000,78
20241112,121300,1669553750,41050,41000,41050,41000,41
20241112,121200,1667870750,41050,41000,41050,41000,12
20241112,121100,1667378600,41050,41050,41050,41000,69
20241112,121000,1664546850,41000,41050,41050,41000,549
20241112,120900,1642035500,41050,41050,41050,41050,15
20241112,120800,1641419750,41050,41050,41050,41050,64
20241112,120700,1638792550,41050,41050,41050,41000,55
20241112,120600,1636535200,41000,41050,41050,41000,118
20241112,120500,1631693000,41050,41050,41050,41000,17
20241112,120400,1630995200,41050,41050,41050,41050,60
20241112,120300,1628532200,41050,41050,41050,41000,89
20241112,120200,1624879800,41050,41050,41050,41050,36
20241112,120100,1623402000,41050,41050,41050,41050,45
20241112,120000,1621554750,41050,41050,41050,41000,68
20241112,115900,1618763750,41000,41050,41050,41000,27
20241112,115800,1617655650,41050,41000,41050,41000,70
20241112,115700,1614782450,41050,41000,41050,40950,69
20241112,115600,1611953350,41000,41000,41000,40950,40
20241112,115500,1610314100,41000,40950,41000,40950,69
20241112,115400,1607485300,40950,40950,41000,40950,59
20241112,115300,1605067500,41000,41050,41050,40950,40
20241112,115200,1603427800,41050,41000,41050,40950,126
20241112,115100,1598260400,41050,41050,41050,40950,47
20241112,115000,1596331350,41000,41000,41000,41000,38
20241112,114900,1594773350,41050,41000,41050,40950,230
20241112,114800,1585343050,41050,40950,41050,40950,252
20241112,114700,1575015850,41000,41000,41000,41000,236
20241112,114600,1565339850,41000,41000,41000,41000,648
20241112,114500,1538771850,41000,41050,41050,41000,117
20241112,114400,1533971400,41050,41000,41050,41000,96
20241112,114300,1530033250,41050,41050,41050,41050,37
20241112,114200,1528514400,41050,41050,41050,41050,62
20241112,114100,1525969300,41000,41050,41050,41000,40
20241112,114000,1524327500,41050,41050,41050,41000,10
20241112,113900,1523917200,41150,41100,41150,41050,169
20241112,113800,1516975250,41050,41100,41150,41050,54
20241112,113700,1514754350,41100,41050,41100,41050,50
20241112,113600,1512699750,41150,41050,41150,41050,47
20241112,113500,1510766900,41100,41050,41150,41050,808
20241112,113400,1477582300,41050,41050,41150,41050,99
20241112,113300,1473514050,41150,41100,41150,41050,419
20241112,113200,1456291400,41150,41100,41150,41100,36
20241112,113100,1454810050,41150,41150,41150,41100,206
20241112,113000,1446340950,41100,41150,41150,41100,76
20241112,112900,1443215500,41150,41150,41150,41100,54
20241112,112800,1440993850,41150,41150,41150,41100,97
20241112,112700,1437004600,41150,41150,41150,41100,11
20241112,112600,1436552200,41150,41050,41150,41050,46
20241112,112500,1434659900,41050,41100,41150,41050,144
20241112,112400,1428739450,41100,41150,41150,41100,216
20241112,112300,1419861550,41150,41100,41150,41100,41
20241112,112200,1418174700,41100,41150,41150,41100,38
20241112,112100,1416611150,41150,41100,41150,41100,60
20241112,112000,1414143650,41100,41150,41150,41100,41
20241112,111900,1412456700,41100,41100,41150,41100,146
20241112,111800,1406453900,41050,41050,41100,41050,11
20241112,111700,1406001950,41050,41050,41150,41050,269
20241112,111600,1394944850,41100,41150,41150,41100,973
20241112,111500,1354951600,41150,41150,41150,41100,138
20241112,111400,1349275700,41150,41150,41150,41100,121
20241112,111300,1344298550,41150,41150,41150,41100,84
20241112,111200,1340842700,41150,41150,41150,41150,85
20241112,111100,1337344950,41150,41150,41150,41100,55
20241112,111000,1335082650,41100,41150,41150,41100,104
20241112,110900,1330803250,41150,41150,41150,41150,67
20241112,110800,1328046200,41150,41150,41150,41100,33
20241112,110700,1326688850,41150,41150,41150,41150,87
20241112,110600,1323108800,41150,41100,41150,41100,64
20241112,110500,1320475450,41150,41150,41150,41150,19
20241112,110400,1319693600,41150,41150,41150,41100,58
20241112,110300,1317307000,41100,41150,41150,41100,100
20241112,110200,1313192300,41150,41150,41150,41150,24
20241112,110100,1312204700,41150,41150,41150,41100,58
20241112,110000,1309818300,41150,41150,41150,41100,355
20241112,105900,1295217150,41150,41150,41150,41150,10
20241112,105800,1294805650,41150,41150,41150,41100,68
20241112,105700,1292007800,41150,41150,41150,41150,46
20241112,105600,1290114900,41150,41150,41150,41100,27
20241112,105500,1289004100,41150,41100,41150,41100,223
20241112,105400,1279836250,41150,41150,41150,41100,172
20241112,105300,1272764000,41150,41150,41150,41100,80
20241112,105200,1269472700,41150,41150,41150,41100,86
20241112,105100,1265936200,41150,41150,41150,41100,50
20241112,105000,1263878900,41150,41150,41150,41150,215
20241112,104900,1255031650,41150,41150,41150,41100,78
20241112,104800,1251823450,41150,41100,41150,41100,68
20241112,104700,1249025550,41150,41150,41150,41150,73
20241112,104600,1246021600,41150,41150,41150,41100,27
20241112,104500,1244910750,41150,41150,41150,41150,102
20241112,104400,1240713450,41150,41100,41150,41100,166
20241112,104300,1233886150,41150,41150,41150,41150,63
20241112,104200,1231293700,41150,41150,41150,41100,66
20241112,104100,1228577850,41100,41150,41150,41100,73
20241112,104000,1225575000,41150,41100,41150,41100,159
20241112,103900,1219032750,41150,41150,41150,41100,59
20241112,103800,1216605150,41150,41150,41150,41100,63
20241112,103700,1214012950,41150,41150,41150,41100,20
20241112,103600,1213190450,41100,41150,41150,41100,126
20241112,103500,1208008350,41150,41150,41150,41100,68
20241112,103400,1205210200,41150,41150,41150,41100,141
20241112,103300,1199412150,41150,41150,41150,41150,62
20241112,103200,1196860850,41150,41150,41150,41150,50
20241112,103100,1194803350,41150,41150,41150,41100,66
20241112,103000,1192087850,41150,41150,41150,41100,49
20241112,102900,1190073750,41150,41050,41150,41050,2430
20241112,102800,1090198900,41050,41100,41100,41050,115
20241112,102700,1085475550,41000,41050,41100,41000,37
20241112,102600,1083955850,41050,41100,41100,41050,63
20241112,102500,1081366800,41050,41050,41100,41050,242
20241112,102400,1071428950,41050,41050,41050,41000,210
20241112,102300,1062808700,41050,41100,41100,41050,116
20241112,102200,1058042850,41050,41050,41100,41050,125
20241112,102100,1052909450,41050,41100,41100,41050,32
20241112,102000,1051595250,41050,41050,41100,41050,51
20241112,101900,1049499950,41050,41100,41100,41050,87
20241112,101800,1045926800,41050,41050,41100,41050,38
20241112,101700,1044366800,41050,41050,41100,41050,78
20241112,101600,1041162750,41050,41100,41100,41050,49
20241112,101500,1039149550,41050,41050,41050,41050,24
20241112,101400,1038164350,41000,41050,41100,41000,326
20241112,101300,1024780100,41100,41100,41100,41050,127
20241112,101200,1019563550,41050,41050,41100,41000,447
20241112,101100,1001213950,41000,41050,41050,41000,64
20241112,101000,998588750,41050,41050,41050,41050,175
20241112,100900,991405000,41050,41050,41050,41000,90
20241112,100800,987711150,41050,41050,41050,41000,17
20241112,100700,987013650,41050,41000,41050,41000,258
20241112,100600,976432700,41000,41050,41050,41000,82
20241112,100500,973068950,41000,41000,41050,41000,341
20241112,100400,959078700,41000,41000,41050,41000,167
20241112,100300,952229950,41050,41050,41050,41000,50
20241112,100200,950177950,41000,41000,41000,41000,68
20241112,100100,947389950,41050,41000,41050,41000,100
20241112,100000,943287700,41000,41050,41050,41000,431
20241112,095900,925614600,41000,41050,41050,40950,80
20241112,095800,922331950,41050,40950,41050,40950,66
20241112,095700,919625250,40950,41000,41050,40950,128
20241112,095600,914377200,41000,41050,41050,41000,192
20241112,095500,906503150,41000,41000,41000,41000,45
20241112,095400,904658150,41000,41000,41050,41000,49
20241112,095300,902647400,40950,41050,41050,40950,56
20241112,095200,900349200,41000,41050,41050,40950,398
20241112,095100,884029950,41050,41000,41050,41000,70
20241112,095000,881157350,41050,41050,41050,41000,74
20241112,094900,878120250,41050,41050,41050,41000,51
20241112,094800,876027850,41050,41050,41050,41050,38
20241112,094700,874467950,41100,41000,41100,41000,36
20241112,094600,872988450,41000,41000,41100,41000,95
20241112,094500,869092350,41100,40950,41100,40950,558
20241112,094400,846211050,41000,41050,41100,41000,577
20241112,094300,822538700,41050,41050,41050,41050,42
20241112,094200,820814600,41050,41100,41100,41050,110
20241112,094100,816295350,41050,41100,41100,41050,143
20241112,094000,810425100,41100,41050,41100,41050,20
20241112,093900,809603450,41100,41050,41100,41050,106
20241112,093800,805249650,41100,41100,41100,41000,72
20241112,093700,802292850,41100,41050,41100,41000,89
20241112,093600,798638850,41050,41100,41100,41050,153
20241112,093500,792356650,41100,41100,41100,41000,193
20241112,093400,784424950,41100,41100,41100,41100,42
20241112,093300,782698750,41100,41050,41100,41000,123
20241112,093200,777649250,41100,41150,41150,41050,194
20241112,093100,769676000,41100,41150,41150,41100,97
20241112,093000,765684950,41100,41150,41150,41100,88
20241112,092900,762064500,41150,41150,41150,41100,10
20241112,092800,761653250,41150,41150,41150,41000,85
20241112,092700,758158400,41000,41150,41250,41000,1649
20241112,092600,690287600,41150,41200,41200,41050,67
20241112,092500,687533450,41200,41150,41200,41150,286
20241112,092400,675762500,41200,41150,41200,41150,67
20241112,092300,673005150,41150,41000,41150,41000,101
20241112,092200,668856550,41250,41000,41250,41000,1313
20241112,092100,614824000,41000,41000,41100,41000,79
20241112,092000,611584600,41100,41100,41100,41000,1089
20241112,091900,566920100,41100,41100,41100,41100,40
20241112,091800,565276100,41100,41050,41100,40900,183
20241112,091700,557763300,41050,41050,41050,40750,472
20241112,091600,538411300,40600,41150,41150,40250,1155
20241112,091500,491226100,41150,41300,41300,41100,1605
20241112,091400,425138600,41250,41250,41250,41150,752
20241112,091300,394143250,41300,41250,41300,41200,307
20241112,091200,381470500,41250,41150,41250,41150,1134
20241112,091100,334743200,41200,41150,41200,41150,1374
20241112,091000,278159050,41150,41050,41150,41050,1826
20241112,090900,203104100,41050,41050,41100,41000,556
20241112,090800,180277500,41000,40900,41050,40900,476
20241112,090700,160762850,40950,41000,41000,40900,146
20241112,090600,154784250,40950,40850,41000,40850,1215
20241112,090500,105083350,40850,40750,40850,40700,155
20241112,090400,98768300,40900,40950,40950,40750,593
20241112,090300,74519200,40950,40950,40950,40950,24
20241112,090200,73536400,40900,40800,40950,40800,446
20241112,090100,55294900,40800,40650,40900,40650,489
20241112,090000,35343100,40650,40200,40650,40200,878