KissMeData/112040/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200800,11476833900,41050,41050,41050,41050,5110
20241118,200700,11476833900,41050,41050,41050,41050,0
20241118,200600,11476833900,41050,41050,41050,41050,0
20241118,200500,11476833900,41050,41050,41050,41050,0
20241118,200400,11476833900,41050,41050,41050,41050,0
20241118,200300,11476833900,41050,41050,41050,41050,0
20241118,200200,11476833900,41050,41050,41050,41050,0
20241118,200100,11476833900,41050,41050,41050,41050,0
20241118,200000,11476833900,41050,41050,41050,41050,0
20241118,195900,11476833900,41050,41050,41050,41050,0
20241118,195800,11476833900,41050,41050,41050,41050,0
20241118,195700,11476833900,41050,41050,41050,41050,0
20241118,195600,11476833900,41050,41050,41050,41050,0
20241118,195500,11476833900,41050,41050,41050,41050,0
20241118,195400,11476833900,41050,41050,41050,41050,0
20241118,195300,11476833900,41050,41050,41050,41050,0
20241118,195200,11476833900,41050,41050,41050,41050,0
20241118,195100,11476833900,41050,41050,41050,41050,0
20241118,195000,11476833900,41050,41050,41050,41050,0
20241118,194900,11476833900,41050,41050,41050,41050,0
20241118,194800,11476833900,41050,41050,41050,41050,0
20241118,194700,11476833900,41050,41050,41050,41050,0
20241118,194600,11476833900,41050,41050,41050,41050,0
20241118,194500,11476833900,41050,41050,41050,41050,0
20241118,194400,11476833900,41050,41050,41050,41050,0
20241118,194300,11476833900,41050,41050,41050,41050,0
20241118,194200,11476833900,41050,41050,41050,41050,0
20241118,194100,11476833900,41050,41050,41050,41050,0
20241118,194000,11476833900,41050,41050,41050,41050,0
20241118,193900,11476833900,41050,41050,41050,41050,0
20241118,193800,11476833900,41050,41050,41050,41050,5110
20241118,193700,11476833900,41050,41050,41050,41050,0
20241118,193600,11476833900,41050,41050,41050,41050,0
20241118,193500,11476833900,41050,41050,41050,41050,0
20241118,193400,11476833900,41050,41050,41050,41050,0
20241118,193300,11476833900,41050,41050,41050,41050,0
20241118,193200,11476833900,41050,41050,41050,41050,0
20241118,193100,11476833900,41050,41050,41050,41050,0
20241118,193000,11476833900,41050,41050,41050,41050,0
20241118,192900,11476833900,41050,41050,41050,41050,0
20241118,192800,11476833900,41050,41050,41050,41050,0
20241118,192700,11476833900,41050,41050,41050,41050,0
20241118,192600,11476833900,41050,41050,41050,41050,0
20241118,192500,11476833900,41050,41050,41050,41050,0
20241118,192400,11476833900,41050,41050,41050,41050,0
20241118,192300,11476833900,41050,41050,41050,41050,0
20241118,192200,11476833900,41050,41050,41050,41050,0
20241118,192100,11476833900,41050,41050,41050,41050,0
20241118,192000,11476833900,41050,41050,41050,41050,0
20241118,191900,11476833900,41050,41050,41050,41050,0
20241118,191800,11476833900,41050,41050,41050,41050,0
20241118,191700,11476833900,41050,41050,41050,41050,0
20241118,191600,11476833900,41050,41050,41050,41050,0
20241118,191500,11476833900,41050,41050,41050,41050,0
20241118,191400,11476833900,41050,41050,41050,41050,0
20241118,191300,11476833900,41050,41050,41050,41050,0
20241118,191200,11476833900,41050,41050,41050,41050,0
20241118,191100,11476833900,41050,41050,41050,41050,0
20241118,191000,11476833900,41050,41050,41050,41050,0
20241118,190900,11476833900,41050,41050,41050,41050,0
20241118,190800,11476833900,41050,41050,41050,41050,5110
20241118,190700,11476833900,41050,41050,41050,41050,0
20241118,190600,11476833900,41050,41050,41050,41050,0
20241118,190500,11476833900,41050,41050,41050,41050,0
20241118,190400,11476833900,41050,41050,41050,41050,0
20241118,190300,11476833900,41050,41050,41050,41050,0
20241118,190200,11476833900,41050,41050,41050,41050,0
20241118,190100,11476833900,41050,41050,41050,41050,0
20241118,190000,11476833900,41050,41050,41050,41050,0
20241118,185900,11476833900,41050,41050,41050,41050,0
20241118,185800,11476833900,41050,41050,41050,41050,0
20241118,185700,11476833900,41050,41050,41050,41050,0
20241118,185600,11476833900,41050,41050,41050,41050,0
20241118,185500,11476833900,41050,41050,41050,41050,0
20241118,185400,11476833900,41050,41050,41050,41050,0
20241118,185300,11476833900,41050,41050,41050,41050,0
20241118,185200,11476833900,41050,41050,41050,41050,0
20241118,185100,11476833900,41050,41050,41050,41050,0
20241118,185000,11476833900,41050,41050,41050,41050,0
20241118,184900,11476833900,41050,41050,41050,41050,0
20241118,184800,11476833900,41050,41050,41050,41050,0
20241118,184700,11476833900,41050,41050,41050,41050,0
20241118,184600,11476833900,41050,41050,41050,41050,0
20241118,184500,11476833900,41050,41050,41050,41050,0
20241118,184400,11476833900,41050,41050,41050,41050,0
20241118,184300,11476833900,41050,41050,41050,41050,0
20241118,184200,11476833900,41050,41050,41050,41050,0
20241118,184100,11476833900,41050,41050,41050,41050,0
20241118,184000,11476833900,41050,41050,41050,41050,0
20241118,183900,11476833900,41050,41050,41050,41050,0
20241118,183800,11476833900,41050,41050,41050,41050,5110
20241118,183700,11476833900,41050,41050,41050,41050,0
20241118,183600,11476833900,41050,41050,41050,41050,0
20241118,183500,11476833900,41050,41050,41050,41050,0
20241118,183400,11476833900,41050,41050,41050,41050,0
20241118,183300,11476833900,41050,41050,41050,41050,0
20241118,183200,11476833900,41050,41050,41050,41050,0
20241118,183100,11476833900,41050,41050,41050,41050,0
20241118,183000,11476833900,41050,41050,41050,41050,0
20241118,182900,11476833900,41050,41050,41050,41050,0
20241118,182800,11476833900,41050,41050,41050,41050,0
20241118,182700,11476833900,41050,41050,41050,41050,0
20241118,182600,11476833900,41050,41050,41050,41050,0
20241118,182500,11476833900,41050,41050,41050,41050,0
20241118,182400,11476833900,41050,41050,41050,41050,0
20241118,182300,11476833900,41050,41050,41050,41050,0
20241118,182200,11476833900,41050,41050,41050,41050,0
20241118,182100,11476833900,41050,41050,41050,41050,0
20241118,182000,11476833900,41050,41050,41050,41050,0
20241118,181900,11476833900,41050,41050,41050,41050,0
20241118,181800,11476833900,41050,41050,41050,41050,0
20241118,181700,11476833900,41050,41050,41050,41050,0
20241118,181600,11476833900,41050,41050,41050,41050,0
20241118,181500,11476833900,41050,41050,41050,41050,0
20241118,181400,11476833900,41050,41050,41050,41050,0
20241118,181300,11476833900,41050,41050,41050,41050,0
20241118,181200,11476833900,41050,41050,41050,41050,0
20241118,181100,11476833900,41050,41050,41050,41050,0
20241118,181000,11476833900,41050,41050,41050,41050,0
20241118,180900,11476833900,41050,41050,41050,41050,0
20241118,180800,11476833900,41050,41050,41050,41050,5110
20241118,180700,11476833900,41050,41050,41050,41050,0
20241118,180600,11476833900,41050,41050,41050,41050,0
20241118,180500,11476833900,41050,41050,41050,41050,0
20241118,180400,11476833900,41050,41050,41050,41050,0
20241118,180300,11476833900,41050,41050,41050,41050,0
20241118,180200,11476833900,41050,41050,41050,41050,0
20241118,180100,11476833900,41050,41050,41050,41050,0
20241118,180000,11476833900,41050,41050,41050,41050,0
20241118,175900,11476833900,41050,41050,41050,41050,0
20241118,175800,11476833900,41050,41050,41050,41050,0
20241118,175700,11476833900,41050,41050,41050,41050,0
20241118,175600,11476833900,41050,41050,41050,41050,0
20241118,175500,11476833900,41050,41050,41050,41050,0
20241118,175400,11476833900,41050,41050,41050,41050,0
20241118,175300,11476833900,41050,41050,41050,41050,0
20241118,175200,11476833900,41050,41050,41050,41050,0
20241118,175100,11476833900,41050,41050,41050,41050,0
20241118,175000,11476833900,41050,41050,41050,41050,0
20241118,174900,11476833900,41050,41050,41050,41050,0
20241118,174800,11476833900,41050,41050,41050,41050,0
20241118,174700,11476833900,41050,41050,41050,41050,0
20241118,174600,11476833900,41050,41050,41050,41050,0
20241118,174500,11476833900,41050,41050,41050,41050,0
20241118,174400,11476833900,41050,41050,41050,41050,0
20241118,174300,11476833900,41050,41050,41050,41050,0
20241118,174200,11476833900,41050,41050,41050,41050,0
20241118,174100,11476833900,41050,41050,41050,41050,0
20241118,174000,11476833900,41050,41050,41050,41050,0
20241118,173900,11476833900,41050,41050,41050,41050,0
20241118,173800,11476833900,41050,41050,41050,41050,5110
20241118,173700,11476833900,41050,41050,41050,41050,0
20241118,173600,11476833900,41050,41050,41050,41050,0
20241118,173500,11476833900,41050,41050,41050,41050,0
20241118,173400,11476833900,41050,41050,41050,41050,0
20241118,173300,11476833900,41050,41050,41050,41050,0
20241118,173200,11476833900,41050,41050,41050,41050,0
20241118,173100,11476833900,41050,41050,41050,41050,0
20241118,173000,11476833900,41050,41050,41050,41050,0
20241118,172900,11476833900,41050,41050,41050,41050,0
20241118,172800,11476833900,41050,41050,41050,41050,0
20241118,172700,11476833900,41050,41050,41050,41050,0
20241118,172600,11476833900,41050,41050,41050,41050,0
20241118,172500,11476833900,41050,41050,41050,41050,0
20241118,172400,11476833900,41050,41050,41050,41050,0
20241118,172300,11476833900,41050,41050,41050,41050,0
20241118,172200,11476833900,41050,41050,41050,41050,0
20241118,172100,11476833900,41050,41050,41050,41050,0
20241118,172000,11476833900,41050,41050,41050,41050,0
20241118,171900,11476833900,41050,41050,41050,41050,0
20241118,171800,11476833900,41050,41050,41050,41050,0
20241118,171700,11476833900,41050,41050,41050,41050,0
20241118,171600,11476833900,41050,41050,41050,41050,0
20241118,171500,11476833900,41050,41050,41050,41050,0
20241118,171400,11476833900,41050,41050,41050,41050,0
20241118,171300,11476833900,41050,41050,41050,41050,0
20241118,171200,11476833900,41050,41050,41050,41050,0
20241118,171100,11476833900,41050,41050,41050,41050,0
20241118,171000,11476833900,41050,41050,41050,41050,0
20241118,170900,11476833900,41050,41050,41050,41050,0
20241118,170800,11476833900,41050,41050,41050,41050,5110
20241118,170700,11476833900,41050,41050,41050,41050,0
20241118,170600,11476833900,41050,41050,41050,41050,0
20241118,170500,11476833900,41050,41050,41050,41050,0
20241118,170400,11476833900,41050,41050,41050,41050,0
20241118,170300,11476833900,41050,41050,41050,41050,0
20241118,170200,11476833900,41050,41050,41050,41050,0
20241118,170100,11476833900,41050,41050,41050,41050,0
20241118,170000,11476833900,41050,41050,41050,41050,0
20241118,165900,11476833900,41050,41050,41050,41050,0
20241118,165800,11476833900,41050,41050,41050,41050,0
20241118,165700,11476833900,41050,41050,41050,41050,0
20241118,165600,11476833900,41050,41050,41050,41050,0
20241118,165500,11476833900,41050,41050,41050,41050,0
20241118,165400,11476833900,41050,41050,41050,41050,0
20241118,165300,11476833900,41050,41050,41050,41050,0
20241118,165200,11476833900,41050,41050,41050,41050,0
20241118,165100,11476833900,41050,41050,41050,41050,0
20241118,165000,11476833900,41050,41050,41050,41050,0
20241118,164900,11476833900,41050,41050,41050,41050,0
20241118,164800,11476833900,41050,41050,41050,41050,0
20241118,164700,11476833900,41050,41050,41050,41050,0
20241118,164600,11476833900,41050,41050,41050,41050,0
20241118,164500,11476833900,41050,41050,41050,41050,0
20241118,164400,11476833900,41050,41050,41050,41050,0
20241118,164300,11476833900,41050,41050,41050,41050,0
20241118,164200,11476833900,41050,41050,41050,41050,0
20241118,164100,11476833900,41050,41050,41050,41050,0
20241118,164000,11476833900,41050,41050,41050,41050,0
20241118,163900,11476833900,41050,41050,41050,41050,0
20241118,163800,11476833900,41050,41050,41050,41050,5110
20241118,163700,11476833900,41050,41050,41050,41050,0
20241118,163600,11476833900,41050,41050,41050,41050,0
20241118,163500,11476833900,41050,41050,41050,41050,0
20241118,163400,11476833900,41050,41050,41050,41050,0
20241118,163300,11476833900,41050,41050,41050,41050,0
20241118,163200,11476833900,41050,41050,41050,41050,0
20241118,163100,11476833900,41050,41050,41050,41050,0
20241118,163000,11476833900,41050,41050,41050,41050,0
20241118,162900,11476833900,41050,41050,41050,41050,0
20241118,162800,11476833900,41050,41050,41050,41050,0
20241118,162700,11476833900,41050,41050,41050,41050,0
20241118,162600,11476833900,41050,41050,41050,41050,0
20241118,162500,11476833900,41050,41050,41050,41050,0
20241118,162400,11476833900,41050,41050,41050,41050,0
20241118,162300,11476833900,41050,41050,41050,41050,0
20241118,162200,11476833900,41050,41050,41050,41050,0
20241118,162100,11476833900,41050,41050,41050,41050,0
20241118,162000,11476833900,41050,41050,41050,41050,0
20241118,161900,11476833900,41050,41050,41050,41050,0
20241118,161800,11476833900,41050,41050,41050,41050,0
20241118,161700,11476833900,41050,41050,41050,41050,0
20241118,161600,11476833900,41050,41050,41050,41050,0
20241118,161500,11476833900,41050,41050,41050,41050,0
20241118,161400,11476833900,41050,41050,41050,41050,0
20241118,161300,11476833900,41050,41050,41050,41050,0
20241118,161200,11476833900,41050,41050,41050,41050,0
20241118,161100,11476833900,41050,41050,41050,41050,0
20241118,161000,11476833900,41050,41050,41050,41050,0
20241118,160900,11476833900,41050,41050,41050,41050,0
20241118,160800,11476833900,41050,41050,41050,41050,5110
20241118,160700,11476833900,41050,41050,41050,41050,0
20241118,160600,11476833900,41050,41050,41050,41050,0
20241118,160500,11476833900,41050,41050,41050,41050,0
20241118,160400,11476833900,41050,41050,41050,41050,0
20241118,160300,11476833900,41050,41050,41050,41050,0
20241118,160200,11476833900,41050,41050,41050,41050,0
20241118,160100,11476833900,41050,41050,41050,41050,0
20241118,160000,11476833900,41050,41050,41050,41050,0
20241118,155900,11476833900,41050,41050,41050,41050,0
20241118,155800,11476833900,41050,41050,41050,41050,0
20241118,155700,11476833900,41050,41050,41050,41050,0
20241118,155600,11476833900,41050,41050,41050,41050,0
20241118,155500,11476833900,41050,41050,41050,41050,0
20241118,155400,11476833900,41050,41050,41050,41050,0
20241118,155300,11476833900,41050,41050,41050,41050,0
20241118,155200,11476833900,41050,41050,41050,41050,0
20241118,155100,11476833900,41050,41050,41050,41050,0
20241118,155000,11476833900,41050,41050,41050,41050,0
20241118,154900,11476833900,41050,41050,41050,41050,0
20241118,154800,11476833900,41050,41050,41050,41050,0
20241118,154700,11476833900,41050,41050,41050,41050,0
20241118,154600,11476833900,41050,41050,41050,41050,0
20241118,154500,11476833900,41050,41050,41050,41050,0
20241118,154400,11476833900,41050,41050,41050,41050,0
20241118,154300,11476833900,41050,41050,41050,41050,0
20241118,154200,11476833900,41050,41050,41050,41050,0
20241118,154100,11476833900,41050,41050,41050,41050,0
20241118,154000,11476833900,41050,41050,41050,41050,0
20241118,153900,11476833900,41050,41050,41050,41050,0
20241118,153800,11476833900,41050,41050,41050,41050,5110
20241118,153700,11476833900,41050,41050,41050,41050,0
20241118,153600,11476833900,41050,41050,41050,41050,0
20241118,153500,11476833900,41050,41050,41050,41050,0
20241118,153400,11476833900,41050,41050,41050,41050,0
20241118,153300,11476833900,41050,41050,41050,41050,0
20241118,153200,11476833900,41050,41050,41050,41050,0
20241118,153100,11476833900,41050,41050,41050,41050,0
20241118,153000,11476833900,41050,41050,41050,41050,5110
20241118,152900,11267068400,41050,41050,41050,41050,0
20241118,152800,11267068400,41050,41050,41050,41050,0
20241118,152700,11267068400,41050,41050,41050,41050,0
20241118,152600,11267068400,41050,41050,41050,41050,0
20241118,152500,11267068400,41050,41050,41050,41050,0
20241118,152400,11267068400,41050,41050,41050,41050,0
20241118,152300,11267068400,41050,41050,41050,41050,0
20241118,152200,11267068400,41050,41050,41050,41050,0
20241118,152100,11267068400,41050,41050,41050,41050,0
20241118,152000,11267068400,41050,41050,41050,41050,0
20241118,151900,11267068400,41050,40850,41050,40850,407
20241118,151800,11250397400,40800,40850,40850,40800,726
20241118,151700,11220758600,40800,40950,40950,40800,482
20241118,151600,11201058050,40950,40950,40950,40650,6452
20241118,151500,10938185250,40850,40850,40950,40850,616
20241118,151400,10912982000,40850,40900,40950,40850,604
20241118,151300,10888286050,41000,40950,41050,40800,294
20241118,151200,10876252850,40750,41050,41100,40750,7256
20241118,151100,10579837100,41000,41050,41100,41000,356
20241118,151000,10565237000,41150,41100,41150,40900,568
20241118,150900,10541949250,41150,41050,41150,40950,2347
20241118,150800,10445672600,41050,41100,41100,41050,725
20241118,150700,10415898150,41050,41150,41150,41050,882
20241118,150600,10379648200,41150,41150,41250,41100,197
20241118,150500,10371538450,41150,41200,41250,41100,849
20241118,150400,10336614850,41250,41200,41250,41100,640
20241118,150300,10310261600,41150,41200,41350,41150,423
20241118,150200,10292817850,41350,41200,41350,41100,162
20241118,150100,10286131200,41200,41150,41250,41100,505
20241118,150000,10265330700,41150,41100,41250,41100,281
20241118,145900,10253759050,41150,41150,41150,41150,545
20241118,145800,10231332300,41150,41150,41150,41050,569
20241118,145700,10207950500,41150,41200,41200,41100,267
20241118,145600,10196956150,41200,41150,41200,41100,571
20241118,145500,10173455150,41150,41150,41350,41150,270
20241118,145400,10162322500,41150,41150,41300,41150,370
20241118,145300,10147057600,41100,41100,41150,41100,206
20241118,145200,10138590450,41250,41250,41250,41100,313
20241118,145100,10125695450,41250,41200,41300,41050,2561
20241118,145000,10020451700,41200,41250,41350,41200,1242
20241118,144900,9969260800,41250,41250,41300,41200,352
20241118,144800,9954741700,41200,41250,41350,41200,369
20241118,144700,9939517750,41250,41350,41350,41250,223
20241118,144600,9930314100,41300,41250,41350,41250,789
20241118,144500,9897752700,41400,41350,41400,41300,1427
20241118,144400,9838804850,41300,41400,41500,41300,559
20241118,144300,9815657500,41350,41400,41450,41350,296
20241118,144200,9803400300,41400,41450,41450,41400,508
20241118,144100,9782353800,41400,41350,41400,41350,209
20241118,144000,9773702950,41450,41450,41450,41350,355
20241118,143900,9759009250,41500,41400,41500,41350,256
20241118,143800,9748398850,41500,41300,41500,41300,190
20241118,143700,9740528550,41300,41300,41500,41300,322
20241118,143600,9727203100,41500,41300,41500,41300,407
20241118,143500,9710321700,41350,41350,41400,41300,279
20241118,143400,9698787450,41500,41450,41500,41400,357
20241118,143300,9683978100,41350,41450,41500,41350,284
20241118,143200,9672211100,41400,41450,41500,41400,530
20241118,143100,9650240250,41450,41400,41500,41350,415
20241118,143000,9633040650,41450,41450,41550,41300,1131
20241118,142900,9586114300,41450,41450,41450,41250,520
20241118,142800,9564587800,41250,41300,41450,41250,289
20241118,142700,9552641900,41450,41300,41450,41250,246
20241118,142600,9542470450,41400,41200,41450,41200,406
20241118,142500,9525671850,41250,41350,41350,41250,145
20241118,142400,9519677600,41200,41250,41500,41150,574
20241118,142300,9495956450,41250,41250,41300,41150,248
20241118,142200,9485738800,41250,41350,41350,41250,224
20241118,142100,9476481300,41250,41300,41500,41250,444
20241118,142000,9458119750,41250,41200,41300,41200,320
20241118,141900,9444919050,41300,41300,41300,41200,485
20241118,141800,9424903600,41300,41250,41450,41250,189
20241118,141700,9417089150,41250,41250,41250,41250,17
20241118,141600,9416387900,41350,41300,41400,41200,435
20241118,141500,9398420050,41450,41150,41450,41100,245
20241118,141400,9388317350,41150,41150,41200,41150,396
20241118,141300,9372012600,41200,41150,41200,41100,276
20241118,141200,9360651150,41150,41100,41200,41100,355
20241118,141100,9346046750,41100,41200,41200,41100,917
20241118,141000,9308289450,41200,41250,41300,41200,389
20241118,140900,9292241750,41450,41350,41450,41300,325
20241118,140800,9278797750,41350,41300,41350,41200,451
20241118,140700,9260193800,41300,41200,41350,41200,209
20241118,140600,9251557550,41350,41250,41400,41250,457
20241118,140500,9232677550,41250,41400,41400,41200,91
20241118,140400,9228916250,41500,41250,41500,41200,171
20241118,140300,9221835750,41300,41400,41400,41150,591
20241118,140200,9197445650,41450,41300,41450,41250,220
20241118,140100,9188349000,41300,41350,41400,41300,377
20241118,140000,9172752150,41300,41350,41500,41300,246
20241118,135900,9162566800,41350,41350,41400,41300,147
20241118,135800,9156494000,41450,41400,41450,41350,494
20241118,135700,9136041650,41400,41500,41500,41350,290
20241118,135600,9124019150,41500,41300,41500,41300,227
20241118,135500,9114615000,41350,41400,41500,41350,281
20241118,135400,9102973050,41400,41500,41500,41400,220
20241118,135300,9093848950,41500,41350,41500,41300,1552
20241118,135200,9029528400,41350,41350,41400,41350,247
20241118,135100,9019308600,41350,41300,41400,41300,378
20241118,135000,9003672500,41300,41250,41450,41250,347
20241118,134900,8989333550,41450,41300,41450,41300,198
20241118,134800,8981143300,41250,41250,41350,41150,230
20241118,134700,8971652200,41200,41200,41300,41200,245
20241118,134600,8961553400,41350,41450,41500,41200,1542
20241118,134500,8897805700,41400,41350,41500,41350,396
20241118,134400,8881399950,41500,41350,41500,41350,170
20241118,134300,8874354700,41450,41400,41450,41350,426
20241118,134200,8856705900,41350,41400,41450,41350,354
20241118,134100,8842049350,41400,41450,41500,41400,253
20241118,134000,8831555050,41500,41350,41500,41350,238
20241118,133900,8821699400,41350,41450,41500,41350,444
20241118,133800,8803304650,41450,41400,41450,41350,379
20241118,133700,8787598850,41400,41400,41450,41350,534
20241118,133600,8765481100,41400,41400,41450,41400,406
20241118,133500,8748658050,41400,41400,41450,41350,328
20241118,133400,8735074250,41450,41350,41450,41350,339
20241118,133300,8721035950,41400,41350,41400,41300,779
20241118,133200,8688826800,41300,41300,41300,41250,511
20241118,133100,8667723550,41350,41300,41450,41300,911
20241118,133000,8630054250,41300,41350,41450,41300,361
20241118,132900,8615114900,41300,41250,41350,41250,631
20241118,132800,8589035700,41300,41150,41300,41100,452
20241118,132700,8570395300,41150,41050,41150,41050,241
20241118,132600,8560494300,41050,41000,41150,41000,348
20241118,132500,8546204250,40950,41000,41050,40950,294
20241118,132400,8534152700,41000,41050,41050,41000,176
20241118,132300,8526933850,41000,41000,41050,40950,447
20241118,132200,8508616400,41000,40950,41000,40950,201
20241118,132100,8500380800,40900,40950,40950,40900,522
20241118,132000,8479016950,40950,41050,41050,40900,679
20241118,131900,8451208100,41000,40900,41100,40900,588
20241118,131800,8427117900,40900,40900,40950,40900,494
20241118,131700,8406901000,40950,41000,41000,40900,2146
20241118,131600,8319064850,41000,41100,41150,41000,1527
20241118,131500,8256410150,41100,41100,41100,41050,228
20241118,131400,8247047950,41100,41050,41100,41050,106
20241118,131300,8242693250,41100,41100,41100,41050,271
20241118,131200,8231556100,41100,41100,41150,41050,424
20241118,131100,8214131450,41150,41050,41150,41050,384
20241118,131000,8198357050,41050,41100,41100,41050,513
20241118,130900,8177295250,41100,41050,41100,41050,158
20241118,130800,8170803650,41050,41100,41200,41050,391
20241118,130700,8154726750,41100,41150,41150,41050,911
20241118,130600,8117252650,41200,41150,41200,41150,365
20241118,130500,8102222000,41150,41250,41250,41150,171
20241118,130400,8095180200,41250,41300,41300,41200,203
20241118,130300,8086803250,41300,41150,41300,41100,368
20241118,130200,8071649950,41150,41150,41150,41100,292
20241118,130100,8059638700,41150,41150,41250,41150,138
20241118,130000,8053951800,41150,41150,41250,41100,732
20241118,125900,8023843000,41200,41200,41200,41100,158
20241118,125800,8017341350,41150,41050,41150,41050,275
20241118,125700,8006044000,41050,41050,41100,41050,136
20241118,125600,8000458050,41050,41100,41150,41050,257
20241118,125500,7989896800,41100,41100,41100,41050,253
20241118,125400,7979502800,41100,41250,41300,41050,3101
20241118,125300,7852006750,41250,41200,41300,41200,225
20241118,125200,7842735350,41200,41300,41300,41200,1009
20241118,125100,7801112150,41350,41350,41350,41250,260
20241118,125000,7790372450,41300,41250,41300,41250,293
20241118,124900,7778276350,41300,41350,41350,41300,502
20241118,124800,7757539350,41350,41250,41350,41250,633
20241118,124700,7731381000,41300,41400,41450,41300,412
20241118,124600,7714344950,41450,41550,41550,41450,657
20241118,124500,7687082000,41600,41500,41600,41500,524
20241118,124400,7665331200,41500,41650,41650,41500,3118
20241118,124300,7535882250,41600,41600,41650,41600,310
20241118,124200,7522984750,41650,41650,41650,41600,312
20241118,124100,7509997450,41650,41650,41700,41650,365
20241118,124000,7494780450,41650,41550,41650,41550,295
20241118,123900,7482516250,41550,41550,41600,41550,230
20241118,123800,7472959050,41550,41500,41550,41500,1062
20241118,123700,7428852950,41500,41550,41550,41500,199
20241118,123600,7420590150,41500,41600,41600,41500,691
20241118,123500,7391874850,41550,41600,41600,41500,1106
20241118,123400,7345882850,41550,41550,41550,41550,920
20241118,123300,7307656850,41550,41550,41600,41500,573
20241118,123200,7283859200,41550,41550,41600,41550,298
20241118,123100,7271471600,41550,41600,41650,41550,1021
20241118,123000,7229043100,41550,41550,41650,41550,217
20241118,122900,7220023500,41600,41600,41600,41550,193
20241118,122800,7212000100,41550,41550,41600,41550,179
20241118,122700,7204558750,41550,41550,41600,41550,280
20241118,122600,7192917850,41550,41600,41650,41550,274
20241118,122500,7181521100,41650,41650,41650,41600,123
20241118,122400,7176399350,41700,41550,41700,41550,141
20241118,122300,7170534950,41550,41650,41650,41550,573
20241118,122200,7146697400,41650,41650,41650,41600,247
20241118,122100,7136417650,41650,41600,41650,41600,135
20241118,122000,7130797200,41600,41550,41650,41550,199
20241118,121900,7122522300,41500,41550,41550,41500,383
20241118,121800,7106611400,41550,41550,41650,41500,421
20241118,121700,7089118450,41600,41500,41600,41500,126
20241118,121600,7083882550,41500,41550,41550,41500,139
20241118,121500,7078111050,41550,41550,41650,41550,586
20241118,121400,7053746850,41550,41550,41600,41550,124
20241118,121300,7048594050,41550,41500,41550,41500,175
20241118,121200,7041326600,41550,41550,41600,41500,200
20241118,121100,7033013500,41550,41500,41600,41500,189
20241118,121000,7025160100,41550,41500,41550,41500,130
20241118,120900,7019762100,41500,41550,41600,41500,176
20241118,120800,7012446450,41600,41550,41600,41500,188
20241118,120700,7004632200,41600,41600,41650,41500,1590
20241118,120600,6938531400,41650,41650,41650,41600,370
20241118,120500,6923133000,41650,41600,41650,41600,223
20241118,120400,6913852600,41600,41650,41700,41600,170
20241118,120300,6906769050,41600,41650,41650,41600,165
20241118,120200,6899900300,41650,41650,41700,41600,197
20241118,120100,6891701250,41650,41600,41650,41600,464
20241118,120000,6872396700,41650,41650,41750,41650,584
20241118,115900,6848062800,41700,41700,41700,41650,140
20241118,115800,6842226650,41700,41650,41700,41650,193
20241118,115700,6834183750,41700,41800,41800,41650,250
20241118,115600,6823756550,41850,41850,41900,41800,216
20241118,115500,6814714850,41850,41700,41900,41700,234
20241118,115400,6804933200,41850,41750,41850,41650,191
20241118,115300,6796959850,41700,41850,41900,41700,1056
20241118,115200,6752864300,41800,41800,41850,41800,290
20241118,115100,6740737600,41850,41800,41850,41800,110
20241118,115000,6736135150,41800,41900,41900,41800,266
20241118,114900,6725006150,41850,41900,41900,41850,111
20241118,114800,6720359200,41900,41750,41900,41750,1469
20241118,114700,6658940250,41750,41700,41750,41650,609
20241118,114600,6633523800,41700,41750,41800,41700,149
20241118,114500,6627306550,41750,41650,41800,41650,139
20241118,114400,6621508700,41700,41750,41750,41700,237
20241118,114300,6611620700,41750,41700,41750,41700,110
20241118,114200,6607029900,41700,41700,41750,41650,407
20241118,114100,6590057850,41650,41750,41750,41650,61
20241118,114000,6587514600,41750,41700,41850,41700,351
20241118,113900,6572853900,41750,41750,41750,41700,89
20241118,113800,6569141100,41700,41750,41750,41700,122
20241118,113700,6564051300,41700,41800,41850,41700,454
20241118,113600,6545080900,41800,41800,41800,41750,86
20241118,113500,6541487350,41800,41800,41900,41750,304
20241118,113400,6528771050,41750,41800,41900,41750,100
20241118,113300,6524589850,41750,41800,41800,41750,38
20241118,113200,6523002550,41750,41700,41900,41700,182
20241118,113100,6515402400,41700,41700,41750,41700,1247
20241118,113000,6463383950,41750,41800,41800,41750,638
20241118,112900,6436742400,41800,41950,41950,41750,1042
20241118,112800,6393158350,41900,41900,41950,41900,196
20241118,112700,6384942000,41950,42000,42000,41900,562
20241118,112600,6361366100,41950,42000,42000,41950,176
20241118,112500,6353979900,42000,42050,42050,41950,499
20241118,112400,6333009500,42050,42000,42050,42000,641
20241118,112300,6306070000,42000,41950,42000,41950,196
20241118,112200,6297839700,42000,41850,42050,41850,1595
20241118,112100,6230933650,41900,41900,41950,41900,121
20241118,112000,6225863200,41950,41900,42000,41900,449
20241118,111900,6207028150,41950,41950,41950,41900,167
20241118,111800,6200025000,41900,41950,41950,41900,358
20241118,111700,6185017550,41950,41950,41950,41900,343
20241118,111600,6170634300,41950,41950,41950,41900,328
20241118,111500,6156887650,42000,41900,42050,41850,2338
20241118,111400,6058817150,41950,42000,42000,41900,270
20241118,111300,6047486150,41950,42000,42050,41900,308
20241118,111200,6034559850,42000,42000,42050,41900,1438
20241118,111100,5974137700,42050,42000,42050,41950,1154
20241118,111000,5925675750,41950,41700,41950,41650,2186
20241118,110900,5834237050,41750,41850,41900,41750,1225
20241118,110800,5782983950,41850,41550,41850,41550,4389
20241118,110700,5599929950,41400,41200,41650,41200,3342
20241118,110600,5461424650,41150,41250,41250,41150,223
20241118,110500,5452244500,41250,41250,41300,41200,339
20241118,110400,5438271550,41250,41250,41250,41200,35
20241118,110300,5436829150,41250,41200,41250,41200,296
20241118,110200,5424622100,41150,41150,41200,41150,487
20241118,110100,5404581950,41200,41250,41300,41200,514
20241118,110000,5383387250,41300,41350,41350,41300,438
20241118,105900,5365285400,41300,41300,41300,41250,101
20241118,105800,5361114650,41300,41300,41350,41300,131
20241118,105700,5355704300,41350,41350,41400,41300,258
20241118,105600,5345042050,41300,41300,41350,41300,355
20241118,105500,5330368750,41300,41300,41300,41250,142
20241118,105400,5324507250,41200,41300,41400,41150,453
20241118,105300,5305805100,41200,41150,41200,41150,542
20241118,105200,5283476650,41200,41100,41200,41050,438
20241118,105100,5265457600,41100,41000,41100,41000,591
20241118,105000,5241197750,41000,40950,41000,40950,255
20241118,104900,5230751350,40950,40950,41000,40950,98
20241118,104800,5226735200,40950,41000,41000,40950,1286
20241118,104700,5174024500,40950,41000,41000,40950,595
20241118,104600,5149654150,41000,40950,41000,40950,100
20241118,104500,5145558900,40950,41000,41000,40950,603
20241118,104400,5120839950,40950,40950,41000,40950,176
20241118,104300,5113629750,40950,40900,40950,40900,96
20241118,104200,5109700000,40900,40950,41000,40900,1119
20241118,104100,5063925200,40900,40950,40950,40900,627
20241118,104000,5038277350,40950,40950,40950,40900,185
20241118,103900,5030706600,40950,40850,41000,40800,1991
20241118,103800,4949309450,40850,40800,40850,40800,381
20241118,103700,4933753400,40800,40850,40850,40800,1612
20241118,103600,4867935050,40850,40850,40850,40800,245
20241118,103500,4857931950,40850,40950,40950,40800,3426
20241118,103400,4717952400,40900,40950,40950,40900,1012
20241118,103300,4676532500,40950,40900,41000,40900,268
20241118,103200,4665561150,40950,41000,41000,40950,642
20241118,103100,4639260500,40950,40950,41000,40950,391
20241118,103000,4623242900,41000,41000,41000,40950,233
20241118,102900,4613698150,40950,41000,41000,40950,335
20241118,102800,4599976250,41000,40950,41000,40950,115
20241118,102700,4595265750,40950,40900,41000,40900,345
20241118,102600,4581143750,40900,41050,41050,40850,7464
20241118,102500,4275233850,41050,41050,41100,41000,821
20241118,102400,4241535400,41050,41050,41100,41050,795
20241118,102300,4208899400,41050,41150,41150,41050,1633
20241118,102200,4141831350,41100,41150,41150,41100,408
20241118,102100,4125058800,41100,41100,41150,41100,40
20241118,102000,4123414500,41100,41150,41200,41100,286
20241118,101900,4111652000,41150,41150,41200,41100,183
20241118,101800,4104122400,41150,41200,41200,41150,135
20241118,101700,4098566850,41200,41150,41200,41150,274
20241118,101600,4087291650,41100,41150,41200,41100,386
20241118,101500,4071416900,41150,41150,41200,41100,252
20241118,101400,4061053700,41150,41200,41200,41150,104
20241118,101300,4056770450,41200,41150,41200,41150,551
20241118,101200,4034096500,41100,41200,41200,41100,136
20241118,101100,4028506400,41200,41100,41200,41050,828
20241118,101000,3994460700,41150,41300,41300,41150,2408
20241118,100900,3895155200,41300,41350,41400,41300,570
20241118,100800,3871587750,41350,41350,41350,41350,158
20241118,100700,3865054450,41350,41350,41350,41300,616
20241118,100600,3839582950,41400,41400,41450,41400,844
20241118,100500,3804629900,41450,41400,41450,41400,267
20241118,100400,3793573450,41400,41400,41450,41400,191
20241118,100300,3785666000,41450,41450,41450,41400,151
20241118,100200,3779413450,41400,41350,41450,41300,476
20241118,100100,3759722550,41450,41450,41450,41350,4014
20241118,100000,3593559500,41450,41400,41450,41400,165
20241118,095900,3586721050,41400,41350,41450,41350,319
20241118,095800,3573529300,41350,41400,41450,41350,722
20241118,095700,3543646550,41450,41350,41450,41350,601
20241118,095600,3518774450,41350,41200,41350,41200,776
20241118,095500,3486786250,41200,41300,41300,41100,294
20241118,095400,3474679500,41300,41350,41400,41100,2553
20241118,095300,3369310150,41350,41350,41400,41350,269
20241118,095200,3358180450,41350,41350,41400,41350,351
20241118,095100,3343666100,41300,41300,41300,41250,1500
20241118,095000,3281732400,41300,41350,41350,41250,361
20241118,094900,3266832700,41250,41400,41450,41250,4134
20241118,094800,3095700950,41450,41450,41550,41400,1618
20241118,094700,3028549550,41400,41400,41500,41350,883
20241118,094600,2991990850,41450,41300,41450,41200,984
20241118,094500,2951287650,41200,41250,41250,41200,198
20241118,094400,2943126550,41250,41100,41250,41050,269
20241118,094300,2932047600,41050,41000,41050,41000,535
20241118,094200,2910103250,41000,41000,41050,40950,853
20241118,094100,2875138600,40950,40900,41050,40900,1236
20241118,094000,2824523200,40950,41150,41150,40900,9178
20241118,093900,2448067350,41150,41250,41250,41150,1835
20241118,093800,2372462900,41400,41400,41450,41300,1055
20241118,093700,2328840800,41400,41400,41400,41350,400
20241118,093600,2312289300,41300,41250,41300,41250,71
20241118,093500,2309357500,41250,41400,41400,41200,616
20241118,093400,2283924750,41400,41350,41400,41350,506
20241118,093300,2262981300,41350,41200,41400,41200,460
20241118,093200,2243977800,41250,41200,41250,41100,970
20241118,093100,2204049950,41200,41200,41200,41150,1033
20241118,093000,2161531450,41200,41200,41200,41150,546
20241118,092900,2139052950,41200,41300,41300,41200,4401
20241118,092800,1957496100,41300,41350,41350,41300,253
20241118,092700,1947044200,41350,41350,41400,41300,538
20241118,092600,1924804500,41300,41350,41350,41300,554
20241118,092500,1901921850,41400,41300,41400,41250,1021
20241118,092400,1859750050,41300,41400,41400,41300,695
20241118,092300,1831007450,41400,41500,41500,41350,856
20241118,092200,1795576200,41500,41650,41650,41450,849
20241118,092100,1760328600,41750,41700,41750,41600,1114
20241118,092000,1713945500,41750,41750,41750,41550,1116
20241118,091900,1667465250,41750,41700,41800,41650,517
20241118,091800,1645881050,41700,41500,41850,41450,1144
20241118,091700,1598143750,41500,41750,41850,41500,1841
20241118,091600,1521484150,41750,41750,41750,41650,365
20241118,091500,1506256900,41750,41800,41850,41600,1091
20241118,091400,1460741650,41750,41900,41900,41700,567
20241118,091300,1437069750,41900,41300,41900,41250,4764
20241118,091200,1239248650,41350,41400,41450,41200,1294
20241118,091100,1185816700,41550,41200,41550,41150,1493
20241118,091000,1124213950,41200,41300,41300,41200,2971
20241118,090900,1001631150,41300,41300,41300,41250,1613
20241118,090800,935067800,41300,41600,41600,41300,3123
20241118,090700,805611600,41550,41550,41600,41500,479
20241118,090600,785702900,41550,41450,41600,41400,587
20241118,090500,761337300,41500,41550,41600,41350,1923
20241118,090400,681617700,41600,41750,41800,41550,1977
20241118,090300,599284400,41750,41950,42000,41700,2649
20241118,090200,488432950,41950,41850,42050,41800,1402
20241118,090100,429573250,42100,42000,42300,41750,2029
20241118,090000,344479100,42000,42450,42450,42000,8134