KissMeData/195940/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,203000,17121537150,43250,43250,43250,43250,7567
20241112,202900,17121537150,43250,43250,43250,43250,0
20241112,202800,17121537150,43250,43250,43250,43250,0
20241112,202700,17121537150,43250,43250,43250,43250,0
20241112,202600,17121537150,43250,43250,43250,43250,0
20241112,202500,17121537150,43250,43250,43250,43250,0
20241112,202400,17121537150,43250,43250,43250,43250,0
20241112,202300,17121537150,43250,43250,43250,43250,0
20241112,202200,17121537150,43250,43250,43250,43250,0
20241112,202100,17121537150,43250,43250,43250,43250,0
20241112,202000,17121537150,43250,43250,43250,43250,0
20241112,201900,17121537150,43250,43250,43250,43250,0
20241112,201800,17121537150,43250,43250,43250,43250,0
20241112,201700,17121537150,43250,43250,43250,43250,0
20241112,201600,17121537150,43250,43250,43250,43250,0
20241112,201500,17121537150,43250,43250,43250,43250,0
20241112,201400,17121537150,43250,43250,43250,43250,0
20241112,201300,17121537150,43250,43250,43250,43250,0
20241112,201200,17121537150,43250,43250,43250,43250,0
20241112,201100,17121537150,43250,43250,43250,43250,0
20241112,201000,17121537150,43250,43250,43250,43250,0
20241112,200900,17121537150,43250,43250,43250,43250,0
20241112,200800,17121537150,43250,43250,43250,43250,0
20241112,200700,17121537150,43250,43250,43250,43250,0
20241112,200600,17121537150,43250,43250,43250,43250,0
20241112,200500,17121537150,43250,43250,43250,43250,0
20241112,200400,17121537150,43250,43250,43250,43250,0
20241112,200300,17121537150,43250,43250,43250,43250,0
20241112,200200,17121537150,43250,43250,43250,43250,0
20241112,200100,17121537150,43250,43250,43250,43250,0
20241112,200000,17121537150,43250,43250,43250,43250,7567
20241112,195900,17121537150,43250,43250,43250,43250,0
20241112,195800,17121537150,43250,43250,43250,43250,0
20241112,195700,17121537150,43250,43250,43250,43250,0
20241112,195600,17121537150,43250,43250,43250,43250,0
20241112,195500,17121537150,43250,43250,43250,43250,0
20241112,195400,17121537150,43250,43250,43250,43250,0
20241112,195300,17121537150,43250,43250,43250,43250,0
20241112,195200,17121537150,43250,43250,43250,43250,0
20241112,195100,17121537150,43250,43250,43250,43250,0
20241112,195000,17121537150,43250,43250,43250,43250,0
20241112,194900,17121537150,43250,43250,43250,43250,0
20241112,194800,17121537150,43250,43250,43250,43250,0
20241112,194700,17121537150,43250,43250,43250,43250,0
20241112,194600,17121537150,43250,43250,43250,43250,0
20241112,194500,17121537150,43250,43250,43250,43250,0
20241112,194400,17121537150,43250,43250,43250,43250,0
20241112,194300,17121537150,43250,43250,43250,43250,0
20241112,194200,17121537150,43250,43250,43250,43250,0
20241112,194100,17121537150,43250,43250,43250,43250,0
20241112,194000,17121537150,43250,43250,43250,43250,0
20241112,193900,17121537150,43250,43250,43250,43250,0
20241112,193800,17121537150,43250,43250,43250,43250,0
20241112,193700,17121537150,43250,43250,43250,43250,0
20241112,193600,17121537150,43250,43250,43250,43250,0
20241112,193500,17121537150,43250,43250,43250,43250,0
20241112,193400,17121537150,43250,43250,43250,43250,0
20241112,193300,17121537150,43250,43250,43250,43250,0
20241112,193200,17121537150,43250,43250,43250,43250,0
20241112,193100,17121537150,43250,43250,43250,43250,0
20241112,193000,17121537150,43250,43250,43250,43250,7567
20241112,192900,17121537150,43250,43250,43250,43250,0
20241112,192800,17121537150,43250,43250,43250,43250,0
20241112,192700,17121537150,43250,43250,43250,43250,0
20241112,192600,17121537150,43250,43250,43250,43250,0
20241112,192500,17121537150,43250,43250,43250,43250,0
20241112,192400,17121537150,43250,43250,43250,43250,0
20241112,192300,17121537150,43250,43250,43250,43250,0
20241112,192200,17121537150,43250,43250,43250,43250,0
20241112,192100,17121537150,43250,43250,43250,43250,0
20241112,192000,17121537150,43250,43250,43250,43250,0
20241112,191900,17121537150,43250,43250,43250,43250,0
20241112,191800,17121537150,43250,43250,43250,43250,0
20241112,191700,17121537150,43250,43250,43250,43250,0
20241112,191600,17121537150,43250,43250,43250,43250,0
20241112,191500,17121537150,43250,43250,43250,43250,0
20241112,191400,17121537150,43250,43250,43250,43250,0
20241112,191300,17121537150,43250,43250,43250,43250,0
20241112,191200,17121537150,43250,43250,43250,43250,0
20241112,191100,17121537150,43250,43250,43250,43250,0
20241112,191000,17121537150,43250,43250,43250,43250,0
20241112,190900,17121537150,43250,43250,43250,43250,0
20241112,190800,17121537150,43250,43250,43250,43250,0
20241112,190700,17121537150,43250,43250,43250,43250,0
20241112,190600,17121537150,43250,43250,43250,43250,0
20241112,190500,17121537150,43250,43250,43250,43250,0
20241112,190400,17121537150,43250,43250,43250,43250,0
20241112,190300,17121537150,43250,43250,43250,43250,0
20241112,190200,17121537150,43250,43250,43250,43250,0
20241112,190100,17121537150,43250,43250,43250,43250,0
20241112,190000,17121537150,43250,43250,43250,43250,7567
20241112,185900,17121537150,43250,43250,43250,43250,0
20241112,185800,17121537150,43250,43250,43250,43250,0
20241112,185700,17121537150,43250,43250,43250,43250,0
20241112,185600,17121537150,43250,43250,43250,43250,0
20241112,185500,17121537150,43250,43250,43250,43250,0
20241112,185400,17121537150,43250,43250,43250,43250,0
20241112,185300,17121537150,43250,43250,43250,43250,0
20241112,185200,17121537150,43250,43250,43250,43250,0
20241112,185100,17121537150,43250,43250,43250,43250,0
20241112,185000,17121537150,43250,43250,43250,43250,0
20241112,184900,17121537150,43250,43250,43250,43250,0
20241112,184800,17121537150,43250,43250,43250,43250,0
20241112,184700,17121537150,43250,43250,43250,43250,0
20241112,184600,17121537150,43250,43250,43250,43250,0
20241112,184500,17121537150,43250,43250,43250,43250,0
20241112,184400,17121537150,43250,43250,43250,43250,0
20241112,184300,17121537150,43250,43250,43250,43250,0
20241112,184200,17121537150,43250,43250,43250,43250,0
20241112,184100,17121537150,43250,43250,43250,43250,0
20241112,184000,17121537150,43250,43250,43250,43250,0
20241112,183900,17121537150,43250,43250,43250,43250,0
20241112,183800,17121537150,43250,43250,43250,43250,0
20241112,183700,17121537150,43250,43250,43250,43250,0
20241112,183600,17121537150,43250,43250,43250,43250,0
20241112,183500,17121537150,43250,43250,43250,43250,0
20241112,183400,17121537150,43250,43250,43250,43250,0
20241112,183300,17121537150,43250,43250,43250,43250,0
20241112,183200,17121537150,43250,43250,43250,43250,0
20241112,183100,17121537150,43250,43250,43250,43250,0
20241112,183000,17121537150,43250,43250,43250,43250,7567
20241112,182900,17121537150,43250,43250,43250,43250,0
20241112,182800,17121537150,43250,43250,43250,43250,0
20241112,182700,17121537150,43250,43250,43250,43250,0
20241112,182600,17121537150,43250,43250,43250,43250,0
20241112,182500,17121537150,43250,43250,43250,43250,0
20241112,182400,17121537150,43250,43250,43250,43250,0
20241112,182300,17121537150,43250,43250,43250,43250,0
20241112,182200,17121537150,43250,43250,43250,43250,0
20241112,182100,17121537150,43250,43250,43250,43250,0
20241112,182000,17121537150,43250,43250,43250,43250,0
20241112,181900,17121537150,43250,43250,43250,43250,0
20241112,181800,17121537150,43250,43250,43250,43250,0
20241112,181700,17121537150,43250,43250,43250,43250,0
20241112,181600,17121537150,43250,43250,43250,43250,0
20241112,181500,17121537150,43250,43250,43250,43250,0
20241112,181400,17121537150,43250,43250,43250,43250,0
20241112,181300,17121537150,43250,43250,43250,43250,0
20241112,181200,17121537150,43250,43250,43250,43250,0
20241112,181100,17121537150,43250,43250,43250,43250,0
20241112,181000,17121537150,43250,43250,43250,43250,0
20241112,180900,17121537150,43250,43250,43250,43250,0
20241112,180800,17121537150,43250,43250,43250,43250,0
20241112,180700,17121537150,43250,43250,43250,43250,0
20241112,180600,17121537150,43250,43250,43250,43250,0
20241112,180500,17121537150,43250,43250,43250,43250,0
20241112,180400,17121537150,43250,43250,43250,43250,0
20241112,180300,17121537150,43250,43250,43250,43250,0
20241112,180200,17121537150,43250,43250,43250,43250,0
20241112,180100,17121537150,43250,43250,43250,43250,0
20241112,180000,17121537150,43250,43250,43250,43250,7567
20241112,175900,17121537150,43250,43250,43250,43250,0
20241112,175800,17121537150,43250,43250,43250,43250,0
20241112,175700,17121537150,43250,43250,43250,43250,0
20241112,175600,17121537150,43250,43250,43250,43250,0
20241112,175500,17121537150,43250,43250,43250,43250,0
20241112,175400,17121537150,43250,43250,43250,43250,0
20241112,175300,17121537150,43250,43250,43250,43250,0
20241112,175200,17121537150,43250,43250,43250,43250,0
20241112,175100,17121537150,43250,43250,43250,43250,0
20241112,175000,17121537150,43250,43250,43250,43250,0
20241112,174900,17121537150,43250,43250,43250,43250,0
20241112,174800,17121537150,43250,43250,43250,43250,0
20241112,174700,17121537150,43250,43250,43250,43250,0
20241112,174600,17121537150,43250,43250,43250,43250,0
20241112,174500,17121537150,43250,43250,43250,43250,0
20241112,174400,17121537150,43250,43250,43250,43250,0
20241112,174300,17121537150,43250,43250,43250,43250,0
20241112,174200,17121537150,43250,43250,43250,43250,0
20241112,174100,17121537150,43250,43250,43250,43250,0
20241112,174000,17121537150,43250,43250,43250,43250,0
20241112,173900,17121537150,43250,43250,43250,43250,0
20241112,173800,17121537150,43250,43250,43250,43250,0
20241112,173700,17121537150,43250,43250,43250,43250,0
20241112,173600,17121537150,43250,43250,43250,43250,0
20241112,173500,17121537150,43250,43250,43250,43250,0
20241112,173400,17121537150,43250,43250,43250,43250,0
20241112,173300,17121537150,43250,43250,43250,43250,0
20241112,173200,17121537150,43250,43250,43250,43250,0
20241112,173100,17121537150,43250,43250,43250,43250,0
20241112,173000,17121537150,43250,43250,43250,43250,7567
20241112,172900,17121537150,43250,43250,43250,43250,0
20241112,172800,17121537150,43250,43250,43250,43250,0
20241112,172700,17121537150,43250,43250,43250,43250,0
20241112,172600,17121537150,43250,43250,43250,43250,0
20241112,172500,17121537150,43250,43250,43250,43250,0
20241112,172400,17121537150,43250,43250,43250,43250,0
20241112,172300,17121537150,43250,43250,43250,43250,0
20241112,172200,17121537150,43250,43250,43250,43250,0
20241112,172100,17121537150,43250,43250,43250,43250,0
20241112,172000,17121537150,43250,43250,43250,43250,0
20241112,171900,17121537150,43250,43250,43250,43250,0
20241112,171800,17121537150,43250,43250,43250,43250,0
20241112,171700,17121537150,43250,43250,43250,43250,0
20241112,171600,17121537150,43250,43250,43250,43250,0
20241112,171500,17121537150,43250,43250,43250,43250,0
20241112,171400,17121537150,43250,43250,43250,43250,0
20241112,171300,17121537150,43250,43250,43250,43250,0
20241112,171200,17121537150,43250,43250,43250,43250,0
20241112,171100,17121537150,43250,43250,43250,43250,0
20241112,171000,17121537150,43250,43250,43250,43250,0
20241112,170900,17121537150,43250,43250,43250,43250,0
20241112,170800,17121537150,43250,43250,43250,43250,0
20241112,170700,17121537150,43250,43250,43250,43250,0
20241112,170600,17121537150,43250,43250,43250,43250,0
20241112,170500,17121537150,43250,43250,43250,43250,0
20241112,170400,17121537150,43250,43250,43250,43250,0
20241112,170300,17121537150,43250,43250,43250,43250,0
20241112,170200,17121537150,43250,43250,43250,43250,0
20241112,170100,17121537150,43250,43250,43250,43250,0
20241112,170000,17121537150,43250,43250,43250,43250,7567
20241112,165900,17121537150,43250,43250,43250,43250,0
20241112,165800,17121537150,43250,43250,43250,43250,0
20241112,165700,17121537150,43250,43250,43250,43250,0
20241112,165600,17121537150,43250,43250,43250,43250,0
20241112,165500,17121537150,43250,43250,43250,43250,0
20241112,165400,17121537150,43250,43250,43250,43250,0
20241112,165300,17121537150,43250,43250,43250,43250,0
20241112,165200,17121537150,43250,43250,43250,43250,0
20241112,165100,17121537150,43250,43250,43250,43250,0
20241112,165000,17121537150,43250,43250,43250,43250,0
20241112,164900,17121537150,43250,43250,43250,43250,0
20241112,164800,17121537150,43250,43250,43250,43250,0
20241112,164700,17121537150,43250,43250,43250,43250,0
20241112,164600,17121537150,43250,43250,43250,43250,0
20241112,164500,17121537150,43250,43250,43250,43250,0
20241112,164400,17121537150,43250,43250,43250,43250,0
20241112,164300,17121537150,43250,43250,43250,43250,0
20241112,164200,17121537150,43250,43250,43250,43250,0
20241112,164100,17121537150,43250,43250,43250,43250,0
20241112,164000,17121537150,43250,43250,43250,43250,0
20241112,163900,17121537150,43250,43250,43250,43250,0
20241112,163800,17121537150,43250,43250,43250,43250,0
20241112,163700,17121537150,43250,43250,43250,43250,0
20241112,163600,17121537150,43250,43250,43250,43250,0
20241112,163500,17121537150,43250,43250,43250,43250,0
20241112,163400,17121537150,43250,43250,43250,43250,0
20241112,163300,17121537150,43250,43250,43250,43250,0
20241112,163200,17121537150,43250,43250,43250,43250,0
20241112,163100,17121537150,43250,43250,43250,43250,0
20241112,163000,17121537150,43250,43250,43250,43250,7567
20241112,162900,17121537150,43250,43250,43250,43250,0
20241112,162800,17121537150,43250,43250,43250,43250,0
20241112,162700,17121537150,43250,43250,43250,43250,0
20241112,162600,17121537150,43250,43250,43250,43250,0
20241112,162500,17121537150,43250,43250,43250,43250,0
20241112,162400,17121537150,43250,43250,43250,43250,0
20241112,162300,17121537150,43250,43250,43250,43250,0
20241112,162200,17121537150,43250,43250,43250,43250,0
20241112,162100,17121537150,43250,43250,43250,43250,0
20241112,162000,17121537150,43250,43250,43250,43250,0
20241112,161900,17121537150,43250,43250,43250,43250,0
20241112,161800,17121537150,43250,43250,43250,43250,0
20241112,161700,17121537150,43250,43250,43250,43250,0
20241112,161600,17121537150,43250,43250,43250,43250,0
20241112,161500,17121537150,43250,43250,43250,43250,0
20241112,161400,17121537150,43250,43250,43250,43250,0
20241112,161300,17121537150,43250,43250,43250,43250,0
20241112,161200,17121537150,43250,43250,43250,43250,0
20241112,161100,17121537150,43250,43250,43250,43250,0
20241112,161000,17121537150,43250,43250,43250,43250,0
20241112,160900,17121537150,43250,43250,43250,43250,0
20241112,160800,17121537150,43250,43250,43250,43250,0
20241112,160700,17121537150,43250,43250,43250,43250,0
20241112,160600,17121537150,43250,43250,43250,43250,0
20241112,160500,17121537150,43250,43250,43250,43250,0
20241112,160400,17121537150,43250,43250,43250,43250,0
20241112,160300,17121537150,43250,43250,43250,43250,0
20241112,160200,17121537150,43250,43250,43250,43250,0
20241112,160100,17121537150,43250,43250,43250,43250,0
20241112,160000,17121537150,43250,43250,43250,43250,7567
20241112,155900,17121537150,43250,43250,43250,43250,0
20241112,155800,17121537150,43250,43250,43250,43250,0
20241112,155700,17121537150,43250,43250,43250,43250,0
20241112,155600,17121537150,43250,43250,43250,43250,0
20241112,155500,17121537150,43250,43250,43250,43250,0
20241112,155400,17121537150,43250,43250,43250,43250,0
20241112,155300,17121537150,43250,43250,43250,43250,0
20241112,155200,17121537150,43250,43250,43250,43250,0
20241112,155100,17121537150,43250,43250,43250,43250,0
20241112,155000,17121537150,43250,43250,43250,43250,0
20241112,154900,17121537150,43250,43250,43250,43250,0
20241112,154800,17121537150,43250,43250,43250,43250,0
20241112,154700,17121537150,43250,43250,43250,43250,0
20241112,154600,17121537150,43250,43250,43250,43250,0
20241112,154500,17121537150,43250,43250,43250,43250,0
20241112,154400,17121537150,43250,43250,43250,43250,0
20241112,154300,17121537150,43250,43250,43250,43250,0
20241112,154200,17121537150,43250,43250,43250,43250,0
20241112,154100,17121537150,43250,43250,43250,43250,0
20241112,154000,17121537150,43250,43250,43250,43250,0
20241112,153900,17121537150,43250,43250,43250,43250,0
20241112,153800,17121537150,43250,43250,43250,43250,0
20241112,153700,17121537150,43250,43250,43250,43250,0
20241112,153600,17121537150,43250,43250,43250,43250,0
20241112,153500,17121537150,43250,43250,43250,43250,0
20241112,153400,17121537150,43250,43250,43250,43250,0
20241112,153300,17121537150,43250,43250,43250,43250,0
20241112,153200,17121537150,43250,43250,43250,43250,0
20241112,153100,17121537150,43250,43250,43250,43250,0
20241112,153000,17121537150,43250,43250,43250,43250,15134
20241112,152900,16794264400,43350,43350,43350,43350,0
20241112,152800,16794264400,43350,43350,43350,43350,0
20241112,152700,16794264400,43350,43350,43350,43350,0
20241112,152600,16794264400,43350,43350,43350,43350,0
20241112,152500,16794264400,43350,43350,43350,43350,0
20241112,152400,16794264400,43350,43350,43350,43350,0
20241112,152300,16794264400,43350,43350,43350,43350,0
20241112,152200,16794264400,43350,43350,43350,43350,0
20241112,152100,16794264400,43350,43350,43350,43350,0
20241112,152000,16794264400,43350,43350,43350,43350,0
20241112,151900,16794264400,43350,43400,43450,43350,1342
20241112,151800,16736043550,43350,43400,43400,43350,260
20241112,151700,16724768650,43400,43300,43450,43250,403
20241112,151600,16707293750,43300,43400,43400,43300,1171
20241112,151500,16656539450,43450,43400,43450,43350,923
20241112,151400,16616476150,43450,43400,43450,43300,1141
20241112,151300,16566965350,43350,43350,43400,43300,893
20241112,151200,16528262200,43350,43350,43350,43300,544
20241112,151100,16504687000,43350,43350,43350,43300,824
20241112,151000,16468989750,43300,43300,43350,43250,762
20241112,150900,16435976100,43250,43300,43350,43250,856
20241112,150800,16398906450,43300,43350,43350,43200,745
20241112,150700,16366660850,43300,43300,43350,43300,530
20241112,150600,16343691450,43350,43350,43400,43300,902
20241112,150500,16304595050,43350,43350,43400,43300,1361
20241112,150400,16245591500,43400,43400,43400,43300,1169
20241112,150300,16194908250,43400,43350,43400,43300,726
20241112,150200,16163413100,43350,43250,43350,43250,1159
20241112,150100,16113203100,43250,43200,43300,43100,981
20241112,150000,16070812450,43200,43100,43200,43050,300
20241112,145900,16057872150,43100,43200,43200,43100,608
20241112,145800,16031637850,43100,43100,43350,43050,2331
20241112,145700,15930868950,43100,43150,43150,43000,726
20241112,145600,15899583600,43150,43200,43200,43050,1058
20241112,145500,15853974050,43150,43000,43200,42950,773
20241112,145400,15820681500,43100,43000,43100,42950,1230
20241112,145300,15767730100,43050,43050,43150,43050,683
20241112,145200,15738307450,43050,43150,43200,42950,646
20241112,145100,15710475200,43150,43200,43200,42950,486
20241112,145000,15689529600,43100,43200,43250,42950,861
20241112,144900,15652432950,43200,43200,43300,43150,902
20241112,144800,15613436550,43250,43200,43300,43150,596
20241112,144700,15587665250,43200,43200,43350,43150,1346
20241112,144600,15529409350,43200,43200,43250,43150,540
20241112,144500,15506076050,43150,43150,43200,43100,590
20241112,144400,15480616900,43150,43100,43150,43050,554
20241112,144300,15456734500,43100,43150,43150,43050,547
20241112,144200,15433149450,43100,43050,43150,43000,512
20241112,144100,15411100150,42950,43000,43050,42950,1062
20241112,144000,15365450350,43000,43000,43150,42950,689
20241112,143900,15335794050,43050,43100,43100,42950,561
20241112,143800,15311639150,43100,43000,43100,42950,652
20241112,143700,15283589900,43000,43050,43050,43000,708
20241112,143600,15253137700,43000,42950,43050,42950,574
20241112,143500,15228469100,43000,43050,43050,42900,743
20241112,143400,15196546200,43000,43050,43050,42900,943
20241112,143300,15156018350,43050,42950,43050,42950,573
20241112,143200,15131379850,43000,42950,43050,42900,604
20241112,143100,15105421800,42950,42950,43000,42900,715
20241112,143000,15074701450,42900,43000,43050,42900,597
20241112,142900,15049044550,43000,43100,43150,42950,599
20241112,142800,15023259100,43100,43050,43200,43050,494
20241112,142700,15001949000,43100,43200,43250,42900,1190
20241112,142600,14950702100,43200,43350,43350,43200,727
20241112,142500,14919257300,43300,43400,43400,43300,906
20241112,142400,14879984050,43350,43300,43400,43300,888
20241112,142300,14841501350,43300,43300,43300,43250,1119
20241112,142200,14793071400,43300,43200,43300,43150,1225
20241112,142100,14740123800,43200,43200,43250,43150,530
20241112,142000,14717228650,43250,43200,43250,43100,619
20241112,141900,14690513000,43200,43200,43200,43100,625
20241112,141800,14663542950,43150,43250,43250,43100,335
20241112,141700,14649079650,43200,43150,43200,43100,591
20241112,141600,14623570700,43150,43150,43200,43000,721
20241112,141500,14592494150,43150,43100,43150,43000,540
20241112,141400,14569236650,43100,43100,43200,43050,636
20241112,141300,14541817850,43100,43200,43200,43050,483
20241112,141200,14520987600,43200,43150,43200,43100,651
20241112,141100,14492890650,43150,43150,43200,43100,604
20241112,141000,14466827050,43150,43150,43200,43050,1680
20241112,140900,14394352150,43150,43050,43150,43000,1544
20241112,140800,14327824100,43050,43050,43050,42950,775
20241112,140700,14294486750,43050,42900,43100,42850,1659
20241112,140600,14223113450,42900,42950,43050,42900,595
20241112,140500,14197545400,42950,43050,43050,42850,387
20241112,140400,14180922850,43000,43000,43050,42950,949
20241112,140300,14140102350,43000,42950,43000,42900,720
20241112,140200,14109180150,42950,42900,42950,42800,985
20241112,140100,14066915650,42900,42850,42950,42800,1793
20241112,140000,13990031650,42900,42550,42900,42500,3483
20241112,135900,13841218850,42550,42400,42550,42400,1573
20241112,135800,13774364500,42450,42450,42450,42400,240
20241112,135700,13764178600,42400,42500,42500,42350,352
20241112,135600,13749239900,42500,42400,42500,42300,477
20241112,135500,13729003750,42350,42400,42450,42350,403
20241112,135400,13711928050,42400,42400,42450,42350,191
20241112,135300,13703832700,42400,42350,42450,42350,689
20241112,135200,13674638450,42350,42450,42450,42350,315
20241112,135100,13661291250,42450,42450,42450,42400,526
20241112,135000,13638976750,42450,42450,42450,42350,675
20241112,134900,13610372950,42400,42400,42500,42350,183
20241112,134800,13602614200,42350,42500,42500,42350,339
20241112,134700,13588246850,42350,42450,42500,42350,1373
20241112,134600,13530024000,42450,42450,42500,42350,405
20241112,134500,13512837100,42450,42350,42500,42350,501
20241112,134400,13491608500,42400,42350,42450,42350,325
20241112,134300,13477835250,42400,42400,42400,42300,501
20241112,134200,13456624700,42400,42300,42400,42300,298
20241112,134100,13444005300,42350,42400,42450,42350,373
20241112,134000,13428202450,42450,42400,42550,42400,225
20241112,133900,13418645900,42400,42450,42500,42350,517
20241112,133800,13396718700,42400,42350,42400,42300,476
20241112,133700,13376551550,42300,42400,42450,42300,789
20241112,133600,13343146000,42300,42450,42450,42300,1327
20241112,133500,13286932900,42500,42450,42500,42450,369
20241112,133400,13271265650,42500,42450,42550,42400,409
20241112,133300,13253906650,42400,42400,42450,42350,794
20241112,133200,13220271700,42400,42350,42450,42300,540
20241112,133100,13197393350,42350,42250,42350,42250,395
20241112,133000,13180679800,42350,42350,42400,42250,376
20241112,132900,13164767400,42300,42300,42400,42250,402
20241112,132800,13147770350,42300,42300,42350,42300,286
20241112,132700,13135670300,42350,42450,42450,42300,1849
20241112,132600,13057335450,42450,42450,42500,42400,302
20241112,132500,13044520150,42450,42450,42500,42450,340
20241112,132400,13030078950,42500,42450,42500,42400,207
20241112,132300,13021287950,42450,42550,42600,42450,430
20241112,132200,13003025250,42600,42550,42600,42550,101
20241112,132100,12998726900,42600,42550,42600,42500,85
20241112,132000,12995110400,42550,42550,42600,42500,170
20241112,131900,12987874000,42600,42550,42600,42550,189
20241112,131800,12979823200,42600,42600,42600,42500,273
20241112,131700,12968208200,42550,42550,42600,42550,121
20241112,131600,12963056400,42600,42500,42600,42500,111
20241112,131500,12958334950,42500,42500,42500,42450,162
20241112,131400,12951451450,42500,42450,42500,42450,28
20241112,131300,12950262750,42500,42500,42550,42400,624
20241112,131200,12923758450,42500,42450,42500,42450,134
20241112,131100,12918066900,42450,42450,42550,42450,109
20241112,131000,12913435400,42450,42500,42500,42450,124
20241112,130900,12908168250,42500,42550,42550,42500,324
20241112,130800,12894396900,42550,42600,42600,42500,29
20241112,130700,12893162850,42550,42550,42600,42500,73
20241112,130600,12890056600,42500,42550,42550,42500,160
20241112,130500,12883250150,42600,42650,42650,42600,153
20241112,130400,12876731100,42600,42550,42600,42550,136
20241112,130300,12870938400,42600,42550,42600,42550,209
20241112,130200,12862039200,42600,42600,42600,42550,29
20241112,130100,12860804500,42550,42500,42550,42400,1203
20241112,130000,12809631250,42500,42400,42500,42400,575
20241112,125900,12785223650,42400,42450,42450,42400,282
20241112,125800,12773265700,42400,42400,42400,42400,211
20241112,125700,12764319300,42400,42400,42450,42400,36
20241112,125600,12762792300,42400,42450,42450,42400,31
20241112,125500,12761477400,42450,42400,42450,42350,506
20241112,125400,12740022700,42450,42350,42450,42300,364
20241112,125300,12724608400,42300,42300,42350,42300,100
20241112,125200,12720377800,42300,42300,42350,42300,118
20241112,125100,12715385500,42300,42300,42350,42300,258
20241112,125000,12704472000,42300,42300,42350,42250,366
20241112,124900,12689005600,42250,42250,42350,42250,486
20241112,124800,12668463850,42300,42300,42350,42250,306
20241112,124700,12655522900,42300,42350,42350,42250,1558
20241112,124600,12589619500,42450,42350,42450,42350,316
20241112,124500,12576221200,42350,42400,42400,42350,298
20241112,124400,12563594300,42400,42500,42500,42400,229
20241112,124300,12553877200,42500,42450,42500,42400,153
20241112,124200,12547385050,42400,42450,42500,42400,76
20241112,124100,12544159750,42450,42450,42500,42450,217
20241112,124000,12534946100,42450,42500,42500,42450,52
20241112,123900,12532738400,42450,42500,42500,42450,152
20241112,123800,12526285600,42400,42450,42500,42400,872
20241112,123700,12489307150,42500,42500,42550,42450,47
20241112,123600,12487310950,42550,42450,42550,42450,364
20241112,123500,12471856350,42450,42450,42500,42450,61
20241112,123400,12469266400,42500,42500,42500,42450,43
20241112,123300,12467440050,42500,42550,42550,42400,795
20241112,123200,12433678650,42500,42500,42550,42500,70
20241112,123100,12430701600,42500,42500,42600,42500,76
20241112,123000,12427470650,42550,42500,42600,42500,72
20241112,122900,12424406100,42550,42450,42550,42450,127
20241112,122800,12419006500,42550,42550,42600,42500,77
20241112,122700,12415732450,42550,42550,42550,42450,81
20241112,122600,12412287750,42500,42500,42550,42450,143
20241112,122500,12406211200,42500,42550,42550,42500,164
20241112,122400,12399239700,42550,42550,42600,42450,61
20241112,122300,12396646300,42550,42550,42550,42450,1023
20241112,122200,12353210800,42600,42550,42600,42550,61
20241112,122100,12350614250,42500,42550,42650,42500,2315
20241112,122000,12252118850,42550,42600,42650,42550,402
20241112,121900,12234993800,42600,42700,42700,42600,28
20241112,121800,12233800050,42700,42650,42700,42600,62
20241112,121700,12231157850,42600,42650,42750,42600,250
20241112,121600,12220503000,42600,42650,42650,42600,69
20241112,121500,12217562800,42650,42700,42700,42600,79
20241112,121400,12214193350,42600,42700,42700,42600,245
20241112,121300,12203744650,42700,42650,42700,42650,80
20241112,121200,12200332000,42650,42700,42750,42650,41
20241112,121100,12198581100,42700,42650,42700,42600,1088
20241112,121000,12152220000,42650,42800,42800,42650,378
20241112,120900,12136074450,42750,42750,42800,42750,242
20241112,120800,12125728400,42750,42650,42800,42650,187
20241112,120700,12117738800,42650,42700,42700,42650,30
20241112,120600,12116458300,42650,42700,42700,42650,65
20241112,120500,12113685250,42700,42750,42750,42700,301
20241112,120400,12100831200,42700,42700,42750,42700,470
20241112,120300,12080754950,42700,42750,42800,42700,596
20241112,120200,12055290050,42800,42800,42800,42750,70
20241112,120100,12052295950,42800,42800,42850,42750,81
20241112,120000,12048830900,42800,42700,42800,42650,1245
20241112,115900,11995642500,42600,42600,42700,42600,155
20241112,115800,11989037950,42600,42600,42650,42600,55
20241112,115700,11986692900,42700,42600,42700,42600,580
20241112,115600,11961955200,42550,42600,42650,42550,155
20241112,115500,11955355750,42600,42600,42650,42550,49
20241112,115400,11953266500,42650,42600,42700,42600,275
20241112,115300,11941547400,42600,42550,42700,42550,98
20241112,115200,11937369100,42550,42450,42650,42400,618
20241112,115100,11911061300,42500,42550,42600,42450,384
20241112,115000,11894751250,42550,42450,42550,42450,115
20241112,114900,11889860300,42500,42450,42600,42450,95
20241112,114800,11885819950,42400,42550,42600,42250,554
20241112,114700,11862350550,42550,42550,42600,42500,74
20241112,114600,11859202000,42550,42600,42600,42300,719
20241112,114500,11828711000,42600,42650,42650,42500,196
20241112,114400,11820375950,42400,42600,42600,42400,464
20241112,114300,11800639950,42600,42550,42700,42500,401
20241112,114200,11783555500,42500,42600,42600,42150,3084
20241112,114100,11653070350,42600,42650,42650,42550,301
20241112,114000,11640251500,42550,42550,42650,42550,258
20241112,113900,11629264250,42500,42600,42600,42500,150
20241112,113800,11622881250,42550,42550,42600,42500,254
20241112,113700,11612079400,42600,42650,42700,42600,87
20241112,113600,11608366850,42650,42600,42650,42550,593
20241112,113500,11583127050,42550,42600,42600,42550,184
20241112,113400,11575289300,42600,42650,42700,42550,52
20241112,113300,11573071950,42550,42700,42750,42550,139
20241112,113200,11567152100,42750,42500,42750,42450,1655
20241112,113100,11496831650,42500,42750,42850,42500,678
20241112,113000,11467946000,42750,42650,42800,42650,97
20241112,112900,11463799850,42650,42750,42850,42650,896
20241112,112800,11425525600,42750,42900,42900,42750,1188
20241112,112700,11374664900,42900,42900,42950,42850,124
20241112,112600,11369343500,42950,43000,43000,42900,287
20241112,112500,11357029250,43000,42950,43000,42900,646
20241112,112400,11329300600,42950,42900,42950,42900,227
20241112,112300,11319554700,42900,42900,42950,42900,126
20241112,112200,11314147200,42900,42950,43000,42900,159
20241112,112100,11307318650,43000,43000,43000,42950,108
20241112,112000,11302678250,43000,42950,43100,42950,291
20241112,111900,11290165000,43000,43000,43000,42950,438
20241112,111800,11271335150,43050,43050,43050,43000,37
20241112,111700,11269743500,43050,43000,43100,43000,222
20241112,111600,11260190000,43050,43100,43100,43050,134
20241112,111500,11254420350,43100,43150,43200,43100,245
20241112,111400,11243848550,43200,43200,43200,43150,138
20241112,111300,11237892350,43150,43100,43250,43100,276
20241112,111200,11225969700,43200,43150,43200,43100,614
20241112,111100,11199476950,43150,42950,43150,42950,869
20241112,111000,11162047150,43000,43100,43100,42950,452
20241112,110900,11142600650,43050,42950,43100,42950,2765
20241112,110800,11023694200,42900,42750,42900,42750,2481
20241112,110700,10917360400,42750,42750,42800,42700,149
20241112,110600,10910990050,42800,42650,42800,42600,1329
20241112,110500,10854246100,42650,42500,42650,42500,561
20241112,110400,10830376600,42500,42500,42550,42500,240
20241112,110300,10820168150,42550,42450,42550,42450,102
20241112,110200,10815831850,42450,42400,42550,42400,1122
20241112,110100,10768158050,42400,42450,42500,42400,681
20241112,110000,10739249400,42400,42400,42400,42350,171
20241112,105900,10731999600,42400,42400,42450,42350,300
20241112,105800,10719276850,42450,42400,42450,42400,473
20241112,105700,10699219200,42400,42450,42500,42400,1527
20241112,105600,10634396350,42500,42550,42550,42450,945
20241112,105500,10594234000,42500,42500,42550,42500,268
20241112,105400,10582840650,42550,42600,42600,42500,351
20241112,105300,10567906000,42550,42550,42600,42500,296
20241112,105200,10555310100,42550,42600,42600,42550,148
20241112,105100,10549008150,42600,42550,42600,42550,336
20241112,105000,10534694950,42550,42600,42650,42550,179
20241112,104900,10527072300,42600,42650,42650,42550,258
20241112,104800,10516086300,42600,42550,42650,42550,210
20241112,104700,10507140550,42500,42600,42650,42500,1459
20241112,104600,10445011550,42600,42550,42650,42550,647
20241112,104500,10417457100,42550,42550,42600,42500,341
20241112,104400,10402953450,42500,42500,42550,42500,390
20241112,104300,10386375650,42550,42550,42550,42500,353
20241112,104200,10371358150,42550,42600,42600,42550,441
20241112,104100,10352579350,42600,42650,42650,42550,250
20241112,104000,10341936500,42650,42600,42800,42600,687
20241112,103900,10312605450,42600,42500,42600,42400,776
20241112,103800,10279635250,42450,42500,42500,42400,924
20241112,103700,10240430900,42450,42550,42550,42450,563
20241112,103600,10216489250,42550,42500,42700,42450,2158
20241112,103500,10124698100,42650,42750,42750,42500,1015
20241112,103400,10081500050,42750,42800,42800,42750,1569
20241112,103300,10014367500,42800,42750,42850,42650,1518
20241112,103200,9949413900,42750,42750,42800,42700,865
20241112,103100,9912441650,42750,42750,42800,42650,372
20241112,103000,9896552250,42700,42700,42750,42600,634
20241112,102900,9869497650,42750,42600,42750,42550,682
20241112,102800,9840401750,42600,42600,42650,42550,475
20241112,102700,9820165900,42650,42650,42700,42600,567
20241112,102600,9795983900,42700,42600,42700,42600,584
20241112,102500,9771077500,42600,42600,42650,42550,682
20241112,102400,9742015350,42650,42750,42750,42650,545
20241112,102300,9718733550,42800,42850,42900,42750,712
20241112,102200,9688252000,42850,42750,42850,42650,1522
20241112,102100,9623187000,42750,42800,42800,42650,820
20241112,102000,9588122450,42800,42850,42850,42700,1261
20241112,101900,9534191850,42900,42850,42900,42800,851
20241112,101800,9497705900,42900,42850,42950,42800,921
20241112,101700,9458228500,42900,42900,42950,42850,722
20241112,101600,9427259750,42900,43000,43050,42800,1744
20241112,101500,9352376950,43000,42900,43100,42800,971
20241112,101400,9310689000,42900,42800,43000,42750,958
20241112,101300,9269604350,42850,42700,42900,42650,667
20241112,101200,9241059250,42750,42600,42800,42550,2608
20241112,101100,9129789350,42550,42500,42550,42450,452
20241112,101000,9110575400,42500,42450,42550,42450,841
20241112,100900,9074848800,42500,42400,42500,42400,470
20241112,100800,9054893800,42400,42350,42450,42350,764
20241112,100700,9022483200,42350,42300,42350,42250,667
20241112,100600,8994253100,42350,42300,42350,42250,470
20241112,100500,8974367350,42300,42350,42400,42250,539
20241112,100400,8951544450,42300,42200,42300,42150,1269
20241112,100300,8897910950,42200,42200,42250,42150,1084
20241112,100200,8852185850,42200,42300,42300,42150,1947
20241112,100100,8769952850,42300,42200,42350,42150,578
20241112,100000,8745520700,42200,42250,42350,42150,2370
20241112,095900,8645370050,42200,42250,42250,42200,288
20241112,095800,8633206250,42250,42200,42300,42200,734
20241112,095700,8602209200,42200,42050,42250,42050,1328
20241112,095600,8546303200,42050,42000,42050,42000,961
20241112,095500,8505937500,41950,42000,42050,41950,1957
20241112,095400,8423750850,42050,42050,42050,42000,337
20241112,095300,8409580550,42000,42050,42100,42000,537
20241112,095200,8387013350,42050,42050,42050,42000,348
20241112,095100,8372387700,42050,42150,42150,42000,635
20241112,095000,8345674750,42100,42050,42150,42000,392
20241112,094900,8329177450,42050,42050,42100,42000,611
20241112,094800,8303494400,42050,42050,42100,42000,1682
20241112,094700,8232782450,42050,42200,42250,42050,1053
20241112,094600,8188416150,42250,42300,42350,42150,725
20241112,094500,8157764050,42350,42350,42400,42300,726
20241112,094400,8127036200,42350,42150,42350,42050,2431
20241112,094300,8024300700,42050,42250,42250,42050,3293
20241112,094200,7885581400,42250,42200,42300,42100,1161
20241112,094100,7836578450,42200,42050,42200,42000,686
20241112,094000,7807716050,42050,41900,42050,41850,4457
20241112,093900,7620650000,41950,41550,41950,41400,4280
20241112,093800,7441852500,41550,41600,41700,41400,1050
20241112,093700,7398240750,41400,41600,41700,41350,1848
20241112,093600,7321438300,41600,41650,41650,41550,1492
20241112,093500,7259348150,41650,41500,41750,41500,3545
20241112,093400,7111773900,41550,41550,41550,41350,5504
20241112,093300,6883382700,41550,41600,41700,41550,2833
20241112,093200,6765440850,41650,41500,41650,40400,14776
20241112,093100,6156113650,41550,41800,41800,41500,8014
20241112,093000,5822235800,41750,41900,41950,41750,4182
20241112,092900,5647344600,41900,42000,42000,41850,1876
20241112,092800,5568732900,41950,42100,42100,41900,3225
20241112,092700,5433327250,42050,41900,42150,41900,3062
20241112,092600,5304602400,42000,42200,42250,41850,22602
20241112,092500,4355528850,42200,42300,42300,42200,1594
20241112,092400,4288209650,42250,42400,42450,42250,3048
20241112,092300,4159187300,42400,42500,42550,42350,3242
20241112,092200,4021645150,42500,42550,42650,42450,1686
20241112,092100,3949944900,42550,42550,42550,42500,1392
20241112,092000,3890773900,42600,42600,42600,42500,535
20241112,091900,3867998050,42600,42700,42750,42600,2260
20241112,091800,3771464800,42650,42400,42650,42350,1725
20241112,091700,3698211550,42400,42450,42450,42250,832
20241112,091600,3662976700,42400,42350,42500,42200,2698
20241112,091500,3548911800,42250,42350,42400,42200,3159
20241112,091400,3415350650,42350,42550,42550,42350,2316
20241112,091300,3316975000,42550,42400,42550,42350,4711
20241112,091200,3116839200,42350,42300,42450,42200,2301
20241112,091100,3019412600,42300,42600,42650,41950,16728
20241112,091000,2312447350,42550,42800,42850,42400,6625
20241112,090900,2030139650,42800,43000,43000,42700,4599
20241112,090800,1833124650,43100,43100,43200,42700,8580
20241112,090700,1465149250,43200,43600,43750,43150,3434
20241112,090600,1316487700,43600,43400,43700,43300,1047
20241112,090500,1270970050,43150,43000,43400,42900,3579
20241112,090400,1116644950,43000,43350,43350,42950,6529
20241112,090300,835402550,43350,43500,43500,43350,2825
20241112,090200,712891900,43450,43500,43500,43350,3477
20241112,090100,561870850,43650,44100,44100,43400,5676
20241112,090000,314475600,44000,44100,44100,43800,7073