KissMeData/111770/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,201000,2805605200,41950,41950,41950,41950,2103
20241107,200900,2805605200,41950,41950,41950,41950,0
20241107,200800,2805605200,41950,41950,41950,41950,0
20241107,200700,2805605200,41950,41950,41950,41950,0
20241107,200600,2805605200,41950,41950,41950,41950,0
20241107,200500,2805605200,41950,41950,41950,41950,0
20241107,200400,2805605200,41950,41950,41950,41950,0
20241107,200300,2805605200,41950,41950,41950,41950,0
20241107,200200,2805605200,41950,41950,41950,41950,0
20241107,200100,2805605200,41950,41950,41950,41950,0
20241107,200000,2805605200,41950,41950,41950,41950,0
20241107,195900,2805605200,41950,41950,41950,41950,0
20241107,195800,2805605200,41950,41950,41950,41950,0
20241107,195700,2805605200,41950,41950,41950,41950,0
20241107,195600,2805605200,41950,41950,41950,41950,0
20241107,195500,2805605200,41950,41950,41950,41950,0
20241107,195400,2805605200,41950,41950,41950,41950,0
20241107,195300,2805605200,41950,41950,41950,41950,0
20241107,195200,2805605200,41950,41950,41950,41950,0
20241107,195100,2805605200,41950,41950,41950,41950,0
20241107,195000,2805605200,41950,41950,41950,41950,0
20241107,194900,2805605200,41950,41950,41950,41950,0
20241107,194800,2805605200,41950,41950,41950,41950,0
20241107,194700,2805605200,41950,41950,41950,41950,0
20241107,194600,2805605200,41950,41950,41950,41950,0
20241107,194500,2805605200,41950,41950,41950,41950,0
20241107,194400,2805605200,41950,41950,41950,41950,0
20241107,194300,2805605200,41950,41950,41950,41950,0
20241107,194200,2805605200,41950,41950,41950,41950,0
20241107,194100,2805605200,41950,41950,41950,41950,0
20241107,194000,2805605200,41950,41950,41950,41950,2103
20241107,193900,2805605200,41950,41950,41950,41950,0
20241107,193800,2805605200,41950,41950,41950,41950,0
20241107,193700,2805605200,41950,41950,41950,41950,0
20241107,193600,2805605200,41950,41950,41950,41950,0
20241107,193500,2805605200,41950,41950,41950,41950,0
20241107,193400,2805605200,41950,41950,41950,41950,0
20241107,193300,2805605200,41950,41950,41950,41950,0
20241107,193200,2805605200,41950,41950,41950,41950,0
20241107,193100,2805605200,41950,41950,41950,41950,0
20241107,193000,2805605200,41950,41950,41950,41950,0
20241107,192900,2805605200,41950,41950,41950,41950,0
20241107,192800,2805605200,41950,41950,41950,41950,0
20241107,192700,2805605200,41950,41950,41950,41950,0
20241107,192600,2805605200,41950,41950,41950,41950,0
20241107,192500,2805605200,41950,41950,41950,41950,0
20241107,192400,2805605200,41950,41950,41950,41950,0
20241107,192300,2805605200,41950,41950,41950,41950,0
20241107,192200,2805605200,41950,41950,41950,41950,0
20241107,192100,2805605200,41950,41950,41950,41950,0
20241107,192000,2805605200,41950,41950,41950,41950,0
20241107,191900,2805605200,41950,41950,41950,41950,0
20241107,191800,2805605200,41950,41950,41950,41950,0
20241107,191700,2805605200,41950,41950,41950,41950,0
20241107,191600,2805605200,41950,41950,41950,41950,0
20241107,191500,2805605200,41950,41950,41950,41950,0
20241107,191400,2805605200,41950,41950,41950,41950,0
20241107,191300,2805605200,41950,41950,41950,41950,0
20241107,191200,2805605200,41950,41950,41950,41950,0
20241107,191100,2805605200,41950,41950,41950,41950,0
20241107,191000,2805605200,41950,41950,41950,41950,2103
20241107,190900,2805605200,41950,41950,41950,41950,0
20241107,190800,2805605200,41950,41950,41950,41950,0
20241107,190700,2805605200,41950,41950,41950,41950,0
20241107,190600,2805605200,41950,41950,41950,41950,0
20241107,190500,2805605200,41950,41950,41950,41950,0
20241107,190400,2805605200,41950,41950,41950,41950,0
20241107,190300,2805605200,41950,41950,41950,41950,0
20241107,190200,2805605200,41950,41950,41950,41950,0
20241107,190100,2805605200,41950,41950,41950,41950,0
20241107,190000,2805605200,41950,41950,41950,41950,0
20241107,185900,2805605200,41950,41950,41950,41950,0
20241107,185800,2805605200,41950,41950,41950,41950,0
20241107,185700,2805605200,41950,41950,41950,41950,0
20241107,185600,2805605200,41950,41950,41950,41950,0
20241107,185500,2805605200,41950,41950,41950,41950,0
20241107,185400,2805605200,41950,41950,41950,41950,0
20241107,185300,2805605200,41950,41950,41950,41950,0
20241107,185200,2805605200,41950,41950,41950,41950,0
20241107,185100,2805605200,41950,41950,41950,41950,0
20241107,185000,2805605200,41950,41950,41950,41950,0
20241107,184900,2805605200,41950,41950,41950,41950,0
20241107,184800,2805605200,41950,41950,41950,41950,0
20241107,184700,2805605200,41950,41950,41950,41950,0
20241107,184600,2805605200,41950,41950,41950,41950,0
20241107,184500,2805605200,41950,41950,41950,41950,0
20241107,184400,2805605200,41950,41950,41950,41950,0
20241107,184300,2805605200,41950,41950,41950,41950,0
20241107,184200,2805605200,41950,41950,41950,41950,0
20241107,184100,2805605200,41950,41950,41950,41950,0
20241107,184000,2805605200,41950,41950,41950,41950,2103
20241107,183900,2805605200,41950,41950,41950,41950,0
20241107,183800,2805605200,41950,41950,41950,41950,0
20241107,183700,2805605200,41950,41950,41950,41950,0
20241107,183600,2805605200,41950,41950,41950,41950,0
20241107,183500,2805605200,41950,41950,41950,41950,0
20241107,183400,2805605200,41950,41950,41950,41950,0
20241107,183300,2805605200,41950,41950,41950,41950,0
20241107,183200,2805605200,41950,41950,41950,41950,0
20241107,183100,2805605200,41950,41950,41950,41950,0
20241107,183000,2805605200,41950,41950,41950,41950,0
20241107,182900,2805605200,41950,41950,41950,41950,0
20241107,182800,2805605200,41950,41950,41950,41950,0
20241107,182700,2805605200,41950,41950,41950,41950,0
20241107,182600,2805605200,41950,41950,41950,41950,0
20241107,182500,2805605200,41950,41950,41950,41950,0
20241107,182400,2805605200,41950,41950,41950,41950,0
20241107,182300,2805605200,41950,41950,41950,41950,0
20241107,182200,2805605200,41950,41950,41950,41950,0
20241107,182100,2805605200,41950,41950,41950,41950,0
20241107,182000,2805605200,41950,41950,41950,41950,0
20241107,181900,2805605200,41950,41950,41950,41950,0
20241107,181800,2805605200,41950,41950,41950,41950,0
20241107,181700,2805605200,41950,41950,41950,41950,0
20241107,181600,2805605200,41950,41950,41950,41950,0
20241107,181500,2805605200,41950,41950,41950,41950,0
20241107,181400,2805605200,41950,41950,41950,41950,0
20241107,181300,2805605200,41950,41950,41950,41950,0
20241107,181200,2805605200,41950,41950,41950,41950,0
20241107,181100,2805605200,41950,41950,41950,41950,0
20241107,181000,2805605200,41950,41950,41950,41950,2103
20241107,180900,2805605200,41950,41950,41950,41950,0
20241107,180800,2805605200,41950,41950,41950,41950,0
20241107,180700,2805605200,41950,41950,41950,41950,0
20241107,180600,2805605200,41950,41950,41950,41950,0
20241107,180500,2805605200,41950,41950,41950,41950,0
20241107,180400,2805605200,41950,41950,41950,41950,0
20241107,180300,2805605200,41950,41950,41950,41950,0
20241107,180200,2805605200,41950,41950,41950,41950,0
20241107,180100,2805605200,41950,41950,41950,41950,0
20241107,180000,2805605200,41950,41950,41950,41950,0
20241107,175900,2805605200,41950,41950,41950,41950,0
20241107,175800,2805605200,41950,41950,41950,41950,0
20241107,175700,2805605200,41950,41950,41950,41950,0
20241107,175600,2805605200,41950,41950,41950,41950,0
20241107,175500,2805605200,41950,41950,41950,41950,0
20241107,175400,2805605200,41950,41950,41950,41950,0
20241107,175300,2805605200,41950,41950,41950,41950,0
20241107,175200,2805605200,41950,41950,41950,41950,0
20241107,175100,2805605200,41950,41950,41950,41950,0
20241107,175000,2805605200,41950,41950,41950,41950,0
20241107,174900,2805605200,41950,41950,41950,41950,0
20241107,174800,2805605200,41950,41950,41950,41950,0
20241107,174700,2805605200,41950,41950,41950,41950,0
20241107,174600,2805605200,41950,41950,41950,41950,0
20241107,174500,2805605200,41950,41950,41950,41950,0
20241107,174400,2805605200,41950,41950,41950,41950,0
20241107,174300,2805605200,41950,41950,41950,41950,0
20241107,174200,2805605200,41950,41950,41950,41950,0
20241107,174100,2805605200,41950,41950,41950,41950,0
20241107,174000,2805605200,41950,41950,41950,41950,2103
20241107,173900,2805605200,41950,41950,41950,41950,0
20241107,173800,2805605200,41950,41950,41950,41950,0
20241107,173700,2805605200,41950,41950,41950,41950,0
20241107,173600,2805605200,41950,41950,41950,41950,0
20241107,173500,2805605200,41950,41950,41950,41950,0
20241107,173400,2805605200,41950,41950,41950,41950,0
20241107,173300,2805605200,41950,41950,41950,41950,0
20241107,173200,2805605200,41950,41950,41950,41950,0
20241107,173100,2805605200,41950,41950,41950,41950,0
20241107,173000,2805605200,41950,41950,41950,41950,0
20241107,172900,2805605200,41950,41950,41950,41950,0
20241107,172800,2805605200,41950,41950,41950,41950,0
20241107,172700,2805605200,41950,41950,41950,41950,0
20241107,172600,2805605200,41950,41950,41950,41950,0
20241107,172500,2805605200,41950,41950,41950,41950,0
20241107,172400,2805605200,41950,41950,41950,41950,0
20241107,172300,2805605200,41950,41950,41950,41950,0
20241107,172200,2805605200,41950,41950,41950,41950,0
20241107,172100,2805605200,41950,41950,41950,41950,0
20241107,172000,2805605200,41950,41950,41950,41950,0
20241107,171900,2805605200,41950,41950,41950,41950,0
20241107,171800,2805605200,41950,41950,41950,41950,0
20241107,171700,2805605200,41950,41950,41950,41950,0
20241107,171600,2805605200,41950,41950,41950,41950,0
20241107,171500,2805605200,41950,41950,41950,41950,0
20241107,171400,2805605200,41950,41950,41950,41950,0
20241107,171300,2805605200,41950,41950,41950,41950,0
20241107,171200,2805605200,41950,41950,41950,41950,0
20241107,171100,2805605200,41950,41950,41950,41950,0
20241107,171000,2805605200,41950,41950,41950,41950,2103
20241107,170900,2805605200,41950,41950,41950,41950,0
20241107,170800,2805605200,41950,41950,41950,41950,0
20241107,170700,2805605200,41950,41950,41950,41950,0
20241107,170600,2805605200,41950,41950,41950,41950,0
20241107,170500,2805605200,41950,41950,41950,41950,0
20241107,170400,2805605200,41950,41950,41950,41950,0
20241107,170300,2805605200,41950,41950,41950,41950,0
20241107,170200,2805605200,41950,41950,41950,41950,0
20241107,170100,2805605200,41950,41950,41950,41950,0
20241107,170000,2805605200,41950,41950,41950,41950,0
20241107,165900,2805605200,41950,41950,41950,41950,0
20241107,165800,2805605200,41950,41950,41950,41950,0
20241107,165700,2805605200,41950,41950,41950,41950,0
20241107,165600,2805605200,41950,41950,41950,41950,0
20241107,165500,2805605200,41950,41950,41950,41950,0
20241107,165400,2805605200,41950,41950,41950,41950,0
20241107,165300,2805605200,41950,41950,41950,41950,0
20241107,165200,2805605200,41950,41950,41950,41950,0
20241107,165100,2805605200,41950,41950,41950,41950,0
20241107,165000,2805605200,41950,41950,41950,41950,0
20241107,164900,2805605200,41950,41950,41950,41950,0
20241107,164800,2805605200,41950,41950,41950,41950,0
20241107,164700,2805605200,41950,41950,41950,41950,0
20241107,164600,2805605200,41950,41950,41950,41950,0
20241107,164500,2805605200,41950,41950,41950,41950,0
20241107,164400,2805605200,41950,41950,41950,41950,0
20241107,164300,2805605200,41950,41950,41950,41950,0
20241107,164200,2805605200,41950,41950,41950,41950,0
20241107,164100,2805605200,41950,41950,41950,41950,0
20241107,164000,2805605200,41950,41950,41950,41950,2103
20241107,163900,2805605200,41950,41950,41950,41950,0
20241107,163800,2805605200,41950,41950,41950,41950,0
20241107,163700,2805605200,41950,41950,41950,41950,0
20241107,163600,2805605200,41950,41950,41950,41950,0
20241107,163500,2805605200,41950,41950,41950,41950,0
20241107,163400,2805605200,41950,41950,41950,41950,0
20241107,163300,2805605200,41950,41950,41950,41950,0
20241107,163200,2805605200,41950,41950,41950,41950,0
20241107,163100,2805605200,41950,41950,41950,41950,0
20241107,163000,2805605200,41950,41950,41950,41950,0
20241107,162900,2805605200,41950,41950,41950,41950,0
20241107,162800,2805605200,41950,41950,41950,41950,0
20241107,162700,2805605200,41950,41950,41950,41950,0
20241107,162600,2805605200,41950,41950,41950,41950,0
20241107,162500,2805605200,41950,41950,41950,41950,0
20241107,162400,2805605200,41950,41950,41950,41950,0
20241107,162300,2805605200,41950,41950,41950,41950,0
20241107,162200,2805605200,41950,41950,41950,41950,0
20241107,162100,2805605200,41950,41950,41950,41950,0
20241107,162000,2805605200,41950,41950,41950,41950,0
20241107,161900,2805605200,41950,41950,41950,41950,0
20241107,161800,2805605200,41950,41950,41950,41950,0
20241107,161700,2805605200,41950,41950,41950,41950,0
20241107,161600,2805605200,41950,41950,41950,41950,0
20241107,161500,2805605200,41950,41950,41950,41950,0
20241107,161400,2805605200,41950,41950,41950,41950,0
20241107,161300,2805605200,41950,41950,41950,41950,0
20241107,161200,2805605200,41950,41950,41950,41950,0
20241107,161100,2805605200,41950,41950,41950,41950,0
20241107,161000,2805605200,41950,41950,41950,41950,2103
20241107,160900,2805605200,41950,41950,41950,41950,0
20241107,160800,2805605200,41950,41950,41950,41950,0
20241107,160700,2805605200,41950,41950,41950,41950,0
20241107,160600,2805605200,41950,41950,41950,41950,0
20241107,160500,2805605200,41950,41950,41950,41950,0
20241107,160400,2805605200,41950,41950,41950,41950,0
20241107,160300,2805605200,41950,41950,41950,41950,0
20241107,160200,2805605200,41950,41950,41950,41950,0
20241107,160100,2805605200,41950,41950,41950,41950,0
20241107,160000,2805605200,41950,41950,41950,41950,0
20241107,155900,2805605200,41950,41950,41950,41950,0
20241107,155800,2805605200,41950,41950,41950,41950,0
20241107,155700,2805605200,41950,41950,41950,41950,0
20241107,155600,2805605200,41950,41950,41950,41950,0
20241107,155500,2805605200,41950,41950,41950,41950,0
20241107,155400,2805605200,41950,41950,41950,41950,0
20241107,155300,2805605200,41950,41950,41950,41950,0
20241107,155200,2805605200,41950,41950,41950,41950,0
20241107,155100,2805605200,41950,41950,41950,41950,0
20241107,155000,2805605200,41950,41950,41950,41950,0
20241107,154900,2805605200,41950,41950,41950,41950,0
20241107,154800,2805605200,41950,41950,41950,41950,0
20241107,154700,2805605200,41950,41950,41950,41950,0
20241107,154600,2805605200,41950,41950,41950,41950,0
20241107,154500,2805605200,41950,41950,41950,41950,0
20241107,154400,2805605200,41950,41950,41950,41950,0
20241107,154300,2805605200,41950,41950,41950,41950,0
20241107,154200,2805605200,41950,41950,41950,41950,0
20241107,154100,2805605200,41950,41950,41950,41950,0
20241107,154000,2805605200,41950,41950,41950,41950,2103
20241107,153900,2805605200,41950,41950,41950,41950,0
20241107,153800,2805605200,41950,41950,41950,41950,0
20241107,153700,2805605200,41950,41950,41950,41950,0
20241107,153600,2805605200,41950,41950,41950,41950,0
20241107,153500,2805605200,41950,41950,41950,41950,0
20241107,153400,2805605200,41950,41950,41950,41950,0
20241107,153300,2805605200,41950,41950,41950,41950,0
20241107,153200,2805605200,41950,41950,41950,41950,0
20241107,153100,2805605200,41950,41950,41950,41950,0
20241107,153000,2805605200,41950,41950,41950,41950,2103
20241107,152900,2717384350,41800,41800,41800,41800,0
20241107,152800,2717384350,41800,41800,41800,41800,0
20241107,152700,2717384350,41800,41800,41800,41800,0
20241107,152600,2717384350,41800,41800,41800,41800,0
20241107,152500,2717384350,41800,41800,41800,41800,0
20241107,152400,2717384350,41800,41800,41800,41800,0
20241107,152300,2717384350,41800,41800,41800,41800,0
20241107,152200,2717384350,41800,41800,41800,41800,0
20241107,152100,2717384350,41800,41800,41800,41800,0
20241107,152000,2717384350,41800,41800,41800,41800,0
20241107,151900,2717384350,41800,41800,41850,41800,84
20241107,151800,2713873050,41850,41800,41850,41800,263
20241107,151700,2702877900,41800,41850,41850,41800,117
20241107,151600,2697986900,41850,41900,41900,41850,104
20241107,151500,2693632850,41900,41850,41900,41850,3
20241107,151400,2693507200,41850,41900,41900,41850,32
20241107,151300,2692166450,41900,41850,41900,41850,9
20241107,151200,2691789450,41900,41900,41900,41900,32
20241107,151100,2690448650,41850,41800,41850,41800,8
20241107,151000,2690114200,41800,41900,42000,41800,422
20241107,150900,2672450200,42000,42000,42000,42000,11
20241107,150800,2671988200,41900,41950,41950,41900,42
20241107,150700,2670226500,41900,41900,41900,41900,16
20241107,150600,2669556100,41900,41900,41900,41850,31
20241107,150500,2668257300,41900,41900,41900,41900,8
20241107,150400,2667922100,41850,41900,41900,41850,38
20241107,150300,2666329950,41900,41900,41900,41850,3
20241107,150200,2666204300,41900,41900,41900,41850,91
20241107,150100,2662391800,41900,41950,41950,41900,39
20241107,150000,2660756150,41900,41900,42000,41900,25
20241107,145900,2659706550,42000,41900,42000,41900,40
20241107,145800,2658029250,41850,41850,41850,41850,2
20241107,145700,2657945550,41900,41900,41900,41850,116
20241107,145600,2653087650,41900,41850,41900,41850,60
20241107,145500,2650574100,41900,41900,41900,41850,73
20241107,145400,2647516200,41850,41850,41850,41850,1
20241107,145300,2647474350,41850,41850,41900,41850,132
20241107,145200,2641945050,41850,41950,41950,41850,441
20241107,145100,2623469850,42000,42000,42000,42000,45
20241107,145000,2621579850,42000,41950,42000,41950,71
20241107,144900,2618600200,41900,41950,42000,41900,77
20241107,144800,2615368050,41900,41900,41900,41900,1
20241107,144700,2615326150,41900,41950,42050,41900,133
20241107,144600,2609741050,42050,42050,42050,42050,0
20241107,144500,2609741050,42050,41900,42050,41900,54
20241107,144400,2607473250,42050,42000,42050,41950,169
20241107,144300,2600375650,42000,42000,42000,42000,0
20241107,144200,2600375650,42000,41950,42000,41950,55
20241107,144100,2598066050,42050,42000,42050,42000,43
20241107,144000,2596259400,42050,42000,42050,42000,45
20241107,143900,2594369150,41900,41900,41900,41900,1
20241107,143800,2594327250,42000,41950,42000,41950,202
20241107,143700,2585846150,41900,41900,41900,41900,93
20241107,143600,2581949450,41900,41950,42000,41900,272
20241107,143500,2570547650,42000,41950,42000,41950,27
20241107,143400,2569414200,42000,41900,42000,41900,409
20241107,143300,2552261700,42000,42000,42000,42000,1
20241107,143200,2552219700,42000,42000,42100,42000,166
20241107,143100,2545240200,42050,42050,42050,42050,0
20241107,143000,2545240200,42050,41950,42050,41900,598
20241107,142900,2520149550,41950,42050,42050,41900,72
20241107,142800,2517124750,41950,42000,42000,41950,13
20241107,142700,2516579100,42050,41950,42050,41900,523
20241107,142600,2494636000,42000,42000,42000,42000,58
20241107,142500,2492200000,41950,42000,42000,41950,56
20241107,142400,2489848100,42000,42000,42000,42000,0
20241107,142300,2489848100,42000,42000,42050,41950,472
20241107,142200,2470023150,42000,42050,42050,42000,6
20241107,142100,2469771050,42000,42000,42050,42000,73
20241107,142000,2466702300,42000,42050,42100,42000,79
20241107,141900,2463379200,42100,42050,42100,42050,25
20241107,141800,2462327600,42050,42050,42050,42050,9
20241107,141700,2461949150,42100,42050,42100,42050,91
20241107,141600,2458121900,42050,42050,42050,42050,4
20241107,141500,2457953700,42100,42000,42100,42000,40
20241107,141400,2456271150,42050,42100,42100,42050,52
20241107,141300,2454084200,42100,42050,42100,42000,53
20241107,141200,2451855350,42100,42100,42100,42000,220
20241107,141100,2442601950,42050,42050,42100,42050,20
20241107,141000,2441760450,42100,42050,42100,42050,93
20241107,140900,2437847000,42100,42100,42100,42100,0
20241107,140800,2437847000,42100,42050,42100,42050,45
20241107,140700,2435953650,42050,42050,42100,42050,37
20241107,140600,2434397350,42100,42050,42100,42050,44
20241107,140500,2432546500,42050,42050,42050,42050,13
20241107,140400,2431999850,41950,42100,42100,41950,237
20241107,140300,2422039750,42050,42100,42100,42050,37
20241107,140200,2420482900,42100,42050,42100,42050,83
20241107,140100,2416989500,42050,42050,42050,42050,1
20241107,140000,2416947450,42000,42000,42100,42000,80
20241107,135900,2413581950,41950,41950,41950,41950,2
20241107,135800,2413498050,42100,42000,42100,41950,131
20241107,135700,2407989550,42000,42000,42000,42000,3
20241107,135600,2407863550,42100,41950,42100,41950,151
20241107,135500,2401522200,42000,42100,42100,41950,88
20241107,135400,2397822250,41950,41950,42050,41950,8
20241107,135300,2397486150,41950,42050,42050,41950,85
20241107,135200,2393912700,42000,41950,42050,41950,22
20241107,135100,2392988450,42050,42050,42150,41950,151
20241107,135000,2386636400,42050,42050,42050,42050,2
20241107,134900,2386552300,42050,42000,42200,42000,63
20241107,134800,2383896000,42000,42000,42200,42000,22
20241107,134700,2382971000,42200,42100,42200,42000,133
20241107,134600,2377368350,42100,42050,42100,42050,34
20241107,134500,2375937200,42050,42100,42200,42050,160
20241107,134400,2369191550,42050,42050,42100,42050,10
20241107,134300,2368770700,42050,42000,42100,42000,94
20241107,134200,2364814100,42000,42000,42000,42000,3
20241107,134100,2364688100,42100,42100,42100,42000,109
20241107,134000,2360102550,42000,42100,42100,42000,121
20241107,133900,2355010650,42050,42050,42050,42050,4
20241107,133800,2354842450,42000,42100,42100,42000,77
20241107,133700,2351602950,42000,41950,42000,41950,3
20241107,133600,2351477000,41950,42000,42100,41950,113
20241107,133500,2346724250,41950,41950,42000,41950,21
20241107,133400,2345842500,42000,42000,42000,41950,148
20241107,133300,2339628250,41950,42050,42050,41950,20
20241107,133200,2338788750,42050,42000,42100,41950,474
20241107,133100,2318895000,42000,42000,42000,42000,4
20241107,133000,2318727000,42100,42050,42100,41950,191
20241107,132900,2310696200,42100,42050,42100,42050,17
20241107,132800,2309980550,42150,42100,42150,42100,102
20241107,132700,2305684750,42100,42100,42100,42100,6
20241107,132600,2305432150,42150,42100,42250,42100,94
20241107,132500,2301466500,42200,42200,42200,42200,0
20241107,132400,2301466500,42200,42100,42200,42100,105
20241107,132300,2297039250,42050,42150,42150,42050,66
20241107,132200,2294259250,42150,42150,42150,42150,0
20241107,132100,2294259250,42150,42100,42150,42000,126
20241107,132000,2288957500,42050,42100,42150,42050,60
20241107,131900,2286431450,42250,42200,42250,42200,46
20241107,131800,2284489850,42100,42150,42200,42100,67
20241107,131700,2281666350,42100,42200,42200,42100,87
20241107,131600,2277998050,42200,42200,42200,42200,0
20241107,131500,2277998050,42200,42150,42200,42150,59
20241107,131400,2275510250,42150,42150,42150,42150,3
20241107,131300,2275383800,42150,42150,42150,42050,60
20241107,131200,2272856000,42050,42150,42150,42050,137
20241107,131100,2267085650,42100,42200,42200,42100,47
20241107,131000,2265103750,42200,42200,42200,42200,0
20241107,130900,2265103750,42200,42000,42200,42000,25
20241107,130800,2264050550,42000,42200,42200,42000,48
20241107,130700,2262028350,42050,42100,42200,42050,120
20241107,130600,2256973850,42200,42150,42200,42100,60
20241107,130500,2254445000,42150,42100,42150,42100,45
20241107,130400,2252549850,42100,42150,42150,42100,41
20241107,130300,2250821800,42100,42150,42150,42100,72
20241107,130200,2247787450,42100,42150,42150,42100,67
20241107,130100,2244964300,42200,42150,42200,42100,65
20241107,130000,2242224500,42200,42200,42200,42150,73
20241107,125900,2239144850,42200,42150,42200,42100,65
20241107,125800,2236404600,42250,42150,42250,42150,55
20241107,125700,2234083400,42150,42200,42300,42150,84
20241107,125600,2230537300,42200,42200,42300,42200,87
20241107,125500,2226862450,42300,42300,42300,42300,0
20241107,125400,2226862450,42300,42200,42300,42150,130
20241107,125300,2221371050,42300,42300,42300,42200,36
20241107,125200,2219849250,42200,42250,42300,42200,97
20241107,125100,2215749700,42200,42250,42250,42150,73
20241107,125000,2212667000,42150,42150,42150,42150,0
20241107,124900,2212667000,42150,42200,42250,42150,45
20241107,124800,2210767850,42200,42150,42200,42150,40
20241107,124700,2209080800,42250,42250,42250,42150,74
20241107,124600,2205956100,42150,42150,42150,42150,0
20241107,124500,2205956100,42150,42200,42250,42150,89
20241107,124400,2202198750,42250,42250,42250,42250,0
20241107,124300,2202198750,42250,42200,42250,42100,70
20241107,124200,2199245500,42250,42250,42250,42250,0
20241107,124100,2199245500,42250,42250,42250,42000,524
20241107,124000,2177140650,42250,42250,42250,42250,0
20241107,123900,2177140650,42250,42250,42250,42200,61
20241107,123800,2174564050,42250,42250,42250,42200,62
20241107,123700,2171945400,42200,42300,42300,42200,343
20241107,123600,2157456100,42300,42300,42300,42200,20
20241107,123500,2156610650,42300,42300,42300,42250,72
20241107,123400,2153566000,42300,42300,42300,42250,105
20241107,123300,2149126400,42250,42300,42300,42250,23
20241107,123200,2148153900,42200,42250,42250,42200,47
20241107,123100,2146168400,42300,42200,42300,42200,66
20241107,123000,2143381250,42150,42250,42300,42150,143
20241107,122900,2137335000,42150,42300,42300,42150,88
20241107,122800,2133617450,42200,42300,42300,42200,69
20241107,122700,2130701150,42150,42150,42150,42150,2
20241107,122600,2130616850,42150,42250,42300,42100,76
20241107,122500,2127407950,42100,42100,42100,42100,0
20241107,122400,2127407950,42100,42300,42300,42100,60
20241107,122300,2124871800,42250,42000,42250,42000,6
20241107,122200,2124619550,42050,42250,42300,42050,171
20241107,122100,2117396150,42150,42150,42300,42150,220
20241107,122000,2108114000,42150,42300,42350,42150,453
20241107,121900,2088972450,42300,42300,42400,42300,19
20241107,121800,2088168050,42400,42300,42400,42250,94
20241107,121700,2084189750,42300,42300,42350,42300,52
20241107,121600,2081988450,42250,42250,42250,42250,0
20241107,121500,2081988450,42250,42300,42300,42250,63
20241107,121400,2079323700,42200,42200,42200,42200,1
20241107,121300,2079281500,42200,42300,42300,42200,94
20241107,121200,2075306700,42250,42250,42250,42250,9
20241107,121100,2074926450,42200,42250,42300,42200,98
20241107,121000,2070783150,42250,42250,42250,42250,9
20241107,120900,2070402900,42200,42250,42300,42200,73
20241107,120800,2067316100,42200,42250,42250,42200,40
20241107,120700,2065626250,42200,42200,42250,42200,81
20241107,120600,2062205250,42250,42250,42250,42250,6
20241107,120500,2061951750,42300,42150,42300,42000,341
20241107,120400,2047566300,42200,42100,42200,42000,177
20241107,120300,2040114300,42100,42200,42200,42100,73
20241107,120200,2037035550,42050,42200,42200,42050,48
20241107,120100,2035010250,42200,42150,42200,42100,628
20241107,120000,2008543250,42150,42150,42250,42150,578
20241107,115900,1984140500,42150,42150,42150,42150,45
20241107,115800,1982243750,42100,42150,42150,42100,64
20241107,115700,1979546650,42150,42100,42150,42100,19
20241107,115600,1978746450,42150,42150,42150,42100,108
20241107,115500,1974194300,42150,42100,42150,42100,11
20241107,115400,1973730750,42100,42150,42150,42100,45
20241107,115300,1971834050,42150,42150,42150,42150,0
20241107,115200,1971834050,42150,42150,42150,42100,86
20241107,115100,1968209200,42150,42150,42150,42150,0
20241107,115000,1968209200,42150,42050,42150,42050,122
20241107,114900,1963076600,42200,42200,42200,42150,90
20241107,114800,1959280250,42100,42050,42100,42050,71
20241107,114700,1956291200,42000,42000,42000,42000,1
20241107,114600,1956249200,42050,42050,42050,42050,102
20241107,114500,1951960100,42000,42100,42100,42000,47
20241107,114400,1949981500,42100,42100,42100,42100,0
20241107,114300,1949981500,42100,42050,42100,42050,160
20241107,114200,1943251750,42050,42000,42050,42000,31
20241107,114100,1941948300,42100,42100,42100,42000,189
20241107,114000,1933996050,42100,42100,42100,42100,0
20241107,113900,1933996050,42100,42200,42200,41950,234
20241107,113800,1924138550,42200,42100,42200,42050,573
20241107,113700,1899990800,42100,42000,42100,42000,286
20241107,113600,1887971750,42000,42000,42000,41950,14
20241107,113500,1887383800,42000,41950,42000,41950,53
20241107,113400,1885158100,41950,42000,42000,41950,55
20241107,113300,1882848400,41950,41950,41950,41950,44
20241107,113200,1881002600,41900,41900,41900,41900,2
20241107,113100,1880918800,41950,41950,41950,41950,82
20241107,113000,1877478900,41900,41950,41950,41900,15
20241107,112900,1876849700,41950,41900,41950,41900,62
20241107,112800,1874249600,41900,41900,41950,41900,101
20241107,112700,1870014950,41850,41850,41850,41850,5
20241107,112600,1869805700,41850,41900,41900,41850,52
20241107,112500,1867627200,41850,41900,41950,41850,56
20241107,112400,1865280000,41850,41850,41900,41850,53
20241107,112300,1863059500,41850,41900,41900,41850,34
20241107,112200,1861634950,41900,41850,41900,41850,74
20241107,112100,1858534400,41900,41850,41900,41850,10
20241107,112000,1858115550,41850,41850,41900,41850,53
20241107,111900,1855895050,41850,41800,41900,41800,35
20241107,111800,1854428850,41900,41800,41900,41800,36
20241107,111700,1852920950,41800,41800,41800,41800,2
20241107,111600,1852837350,41900,41850,41900,41850,104
20241107,111500,1848481300,41800,41800,41800,41800,3
20241107,111400,1848355900,41850,41800,41850,41800,33
20241107,111300,1846974950,41900,41900,41900,41850,105
20241107,111200,1842577450,41850,41800,41850,41800,8
20241107,111100,1842242750,41900,41850,41900,41850,73
20241107,111000,1839186500,41800,41850,41850,41800,5
20241107,110900,1838977400,41850,41900,41900,41800,61
20241107,110800,1836421650,41700,42000,42000,41700,548
20241107,110700,1813471350,42000,42000,42000,42000,73
20241107,110600,1810405350,42000,42000,42000,41950,110
20241107,110500,1805786000,42000,42000,42000,42000,123
20241107,110400,1800620000,42000,42000,42000,41950,30
20241107,110300,1799360100,41950,41900,42000,41900,207
20241107,110200,1790677300,41900,41950,42000,41900,134
20241107,110100,1785055950,41950,41750,41950,41750,616
20241107,110000,1759265950,41800,41800,41800,41800,55
20241107,105900,1756966950,41800,41900,41900,41750,259
20241107,105800,1746133050,41900,41900,41900,41850,37
20241107,105700,1744582800,41850,41850,41900,41850,222
20241107,105600,1735291400,41850,41900,41900,41850,46
20241107,105500,1733364700,41850,41800,41900,41800,156
20241107,105400,1726835350,41900,41800,41900,41750,170
20241107,105300,1719727650,41800,41800,41800,41800,22
20241107,105200,1718808050,41750,41750,41800,41700,171
20241107,105100,1711668350,41700,41700,41800,41700,128
20241107,105000,1706323350,41700,41800,41800,41700,341
20241107,104900,1692075450,41900,41900,42000,41850,198
20241107,104800,1683772600,41850,41850,41850,41800,210
20241107,104700,1674986000,41800,41850,41850,41800,52
20241107,104600,1672810200,41850,41900,41900,41850,288
20241107,104500,1660747950,41900,41850,41900,41850,121
20241107,104400,1655679000,41850,41850,41850,41800,144
20241107,104300,1649652800,41850,41800,41850,41750,107
20241107,104200,1645178250,41750,41700,41750,41700,490
20241107,104100,1624724800,41650,41700,41700,41650,52
20241107,104000,1622556900,41650,41650,41650,41650,34
20241107,103900,1621140800,41700,41600,41700,41600,540
20241107,103800,1598635900,41600,41600,41600,41600,0
20241107,103700,1598635900,41600,41550,41600,41500,245
20241107,103600,1588456400,41500,41550,41550,41500,95
20241107,103500,1584510600,41500,41500,41500,41500,4
20241107,103400,1584344600,41400,41550,41550,41400,211
20241107,103300,1575589000,41400,41400,41400,41350,728
20241107,103200,1545458400,41450,41450,41450,41450,85
20241107,103100,1541935150,41550,41500,41550,41450,218
20241107,103000,1532884800,41500,41500,41500,41500,114
20241107,102900,1528153800,41450,41500,41500,41450,139
20241107,102800,1522385700,41500,41400,41500,41400,104
20241107,102700,1518070400,41500,41400,41500,41350,208
20241107,102600,1509453300,41400,41400,41400,41350,122
20241107,102500,1504402900,41400,41350,41450,41350,231
20241107,102400,1494836350,41400,41350,41450,41350,125
20241107,102300,1489665250,41350,41300,41350,41300,96
20241107,102200,1485696450,41350,41300,41350,41300,111
20241107,102100,1481107100,41300,41300,41300,41300,12
20241107,102000,1480611500,41350,41350,41450,41300,272
20241107,101900,1469360050,41400,41350,41400,41350,259
20241107,101800,1458644600,41300,41350,41350,41300,250
20241107,101700,1448309700,41350,41250,41350,41200,419
20241107,101600,1431020300,41200,41200,41250,41200,53
20241107,101500,1428834850,41200,41150,41200,41150,29
20241107,101400,1427640250,41200,41150,41200,41150,334
20241107,101300,1413888350,41150,41150,41150,41150,29
20241107,101200,1412695000,41100,41150,41300,41100,1448
20241107,101100,1353056600,41150,41150,41150,41100,152
20241107,101000,1346803450,41150,41100,41150,41100,146
20241107,100900,1340798450,41150,41100,41150,41100,24
20241107,100800,1339811300,41100,41200,41200,41100,345
20241107,100700,1325610200,41150,41100,41200,41100,665
20241107,100600,1298218000,41100,41200,41350,41100,1387
20241107,100500,1240961850,41200,41050,41200,41050,308
20241107,100400,1228289850,41100,41050,41100,41050,31
20241107,100300,1227016050,41050,41150,41150,41050,173
20241107,100200,1219910950,41000,41100,41150,40950,387
20241107,100100,1204016350,41100,41200,41200,41100,247
20241107,100000,1193848600,41150,41250,41350,41150,218
20241107,095900,1184858500,41200,41150,41250,41150,1504
20241107,095800,1122902600,41150,41150,41150,41100,117
20241107,095700,1118088900,41100,41150,41150,41100,125
20241107,095600,1112945450,41100,41150,41150,41100,338
20241107,095500,1099038950,41100,41100,41150,41100,43
20241107,095400,1097270800,41150,41200,41200,41150,415
20241107,095300,1080178200,41150,41150,41150,41150,13
20241107,095200,1079643250,41150,41200,41250,41000,1604
20241107,095100,1013591250,41150,41100,41150,41100,14
20241107,095000,1013015350,41100,41300,41300,41100,474
20241107,094900,993464000,41300,41350,41350,41300,117
20241107,094800,988630250,41300,41300,41300,41250,57
20241107,094700,986276300,41250,41350,41350,41250,218
20241107,094600,977267850,41400,41400,41400,41400,54
20241107,094500,975032250,41400,41400,41600,41400,352
20241107,094400,960419150,41350,41600,41600,41350,1218
20241107,094300,909895250,41650,41500,41650,41450,524
20241107,094200,888133700,41450,41400,41500,41400,120
20241107,094100,883157950,41400,41450,41450,41400,90
20241107,094000,879427800,41450,41450,41450,41350,303
20241107,093900,866881800,41400,41500,41600,41350,322
20241107,093800,853512450,41500,41350,41500,41350,6
20241107,093700,853263900,41400,41500,41500,41400,228
20241107,093600,843811550,41350,41400,41450,41350,1220
20241107,093500,793288650,41550,41350,41550,41350,460
20241107,093400,774214750,41350,41100,41350,41100,851
20241107,093300,739096900,41250,41150,41300,41150,436
20241107,093200,721114700,41100,41100,41150,41100,178
20241107,093100,713792400,41100,40800,41150,40800,1362
20241107,093000,657934500,40750,40950,41050,40750,489
20241107,092900,637890850,40900,40650,40950,40550,856
20241107,092800,603052750,40550,40500,40700,40500,472
20241107,092700,583902050,40500,40600,40600,40500,40
20241107,092600,582279350,40500,40500,40500,40500,447
20241107,092500,564175850,40500,40500,40550,40450,930
20241107,092400,526479100,40500,40450,40500,40450,54
20241107,092300,524292450,40500,40450,40500,40450,537
20241107,092200,502564750,40500,40650,40650,40500,88
20241107,092100,498992500,40650,40350,40650,40300,336
20241107,092000,485397650,40500,40350,40500,40300,249
20241107,091900,475327500,40300,40450,40450,40300,177
20241107,091800,468185750,40450,40350,40550,40350,411
20241107,091700,451553200,40350,40400,40400,40300,137
20241107,091600,446028200,40300,40600,40700,40300,2253
20241107,091500,354911150,40600,40700,40700,40600,130
20241107,091400,349630150,40650,40650,40700,40600,576
20241107,091300,326216250,40650,40700,40700,40650,591
20241107,091200,302170000,40700,40750,40750,40700,122
20241107,091100,297202950,40800,40800,40800,40750,191
20241107,091000,289411700,40750,40650,40800,40600,338
20241107,090900,275638250,40700,40800,40800,40650,339
20241107,090800,261827200,40700,40750,40800,40700,445
20241107,090700,243697000,40800,40900,40900,40750,499
20241107,090600,223357700,40900,40950,40950,40900,418
20241107,090500,206255950,40950,41000,41000,40700,198
20241107,090400,198181350,41000,40900,41000,40500,972
20241107,090300,158450500,40900,41050,41250,40900,759
20241107,090200,127304300,41050,40950,41200,40950,644
20241107,090100,100845000,41000,41050,41500,40850,613
20241107,090000,75706800,41500,41400,41500,40900,1830