KissMeData/241710/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204600,35211075900,61200,61200,61200,61200,5615
20241112,204500,35211075900,61200,61200,61200,61200,0
20241112,204400,35211075900,61200,61200,61200,61200,0
20241112,204300,35211075900,61200,61200,61200,61200,0
20241112,204200,35211075900,61200,61200,61200,61200,0
20241112,204100,35211075900,61200,61200,61200,61200,0
20241112,204000,35211075900,61200,61200,61200,61200,0
20241112,203900,35211075900,61200,61200,61200,61200,0
20241112,203800,35211075900,61200,61200,61200,61200,0
20241112,203700,35211075900,61200,61200,61200,61200,0
20241112,203600,35211075900,61200,61200,61200,61200,0
20241112,203500,35211075900,61200,61200,61200,61200,0
20241112,203400,35211075900,61200,61200,61200,61200,0
20241112,203300,35211075900,61200,61200,61200,61200,0
20241112,203200,35211075900,61200,61200,61200,61200,0
20241112,203100,35211075900,61200,61200,61200,61200,0
20241112,203000,35211075900,61200,61200,61200,61200,0
20241112,202900,35211075900,61200,61200,61200,61200,0
20241112,202800,35211075900,61200,61200,61200,61200,0
20241112,202700,35211075900,61200,61200,61200,61200,0
20241112,202600,35211075900,61200,61200,61200,61200,0
20241112,202500,35211075900,61200,61200,61200,61200,0
20241112,202400,35211075900,61200,61200,61200,61200,0
20241112,202300,35211075900,61200,61200,61200,61200,0
20241112,202200,35211075900,61200,61200,61200,61200,0
20241112,202100,35211075900,61200,61200,61200,61200,0
20241112,202000,35211075900,61200,61200,61200,61200,0
20241112,201900,35211075900,61200,61200,61200,61200,0
20241112,201800,35211075900,61200,61200,61200,61200,0
20241112,201700,35211075900,61200,61200,61200,61200,0
20241112,201600,35211075900,61200,61200,61200,61200,5615
20241112,201500,35211075900,61200,61200,61200,61200,0
20241112,201400,35211075900,61200,61200,61200,61200,0
20241112,201300,35211075900,61200,61200,61200,61200,0
20241112,201200,35211075900,61200,61200,61200,61200,0
20241112,201100,35211075900,61200,61200,61200,61200,0
20241112,201000,35211075900,61200,61200,61200,61200,0
20241112,200900,35211075900,61200,61200,61200,61200,0
20241112,200800,35211075900,61200,61200,61200,61200,0
20241112,200700,35211075900,61200,61200,61200,61200,0
20241112,200600,35211075900,61200,61200,61200,61200,0
20241112,200500,35211075900,61200,61200,61200,61200,0
20241112,200400,35211075900,61200,61200,61200,61200,0
20241112,200300,35211075900,61200,61200,61200,61200,0
20241112,200200,35211075900,61200,61200,61200,61200,0
20241112,200100,35211075900,61200,61200,61200,61200,0
20241112,200000,35211075900,61200,61200,61200,61200,0
20241112,195900,35211075900,61200,61200,61200,61200,0
20241112,195800,35211075900,61200,61200,61200,61200,0
20241112,195700,35211075900,61200,61200,61200,61200,0
20241112,195600,35211075900,61200,61200,61200,61200,0
20241112,195500,35211075900,61200,61200,61200,61200,0
20241112,195400,35211075900,61200,61200,61200,61200,0
20241112,195300,35211075900,61200,61200,61200,61200,0
20241112,195200,35211075900,61200,61200,61200,61200,0
20241112,195100,35211075900,61200,61200,61200,61200,0
20241112,195000,35211075900,61200,61200,61200,61200,0
20241112,194900,35211075900,61200,61200,61200,61200,0
20241112,194800,35211075900,61200,61200,61200,61200,0
20241112,194700,35211075900,61200,61200,61200,61200,0
20241112,194600,35211075900,61200,61200,61200,61200,5615
20241112,194500,35211075900,61200,61200,61200,61200,0
20241112,194400,35211075900,61200,61200,61200,61200,0
20241112,194300,35211075900,61200,61200,61200,61200,0
20241112,194200,35211075900,61200,61200,61200,61200,0
20241112,194100,35211075900,61200,61200,61200,61200,0
20241112,194000,35211075900,61200,61200,61200,61200,0
20241112,193900,35211075900,61200,61200,61200,61200,0
20241112,193800,35211075900,61200,61200,61200,61200,0
20241112,193700,35211075900,61200,61200,61200,61200,0
20241112,193600,35211075900,61200,61200,61200,61200,0
20241112,193500,35211075900,61200,61200,61200,61200,0
20241112,193400,35211075900,61200,61200,61200,61200,0
20241112,193300,35211075900,61200,61200,61200,61200,0
20241112,193200,35211075900,61200,61200,61200,61200,0
20241112,193100,35211075900,61200,61200,61200,61200,0
20241112,193000,35211075900,61200,61200,61200,61200,0
20241112,192900,35211075900,61200,61200,61200,61200,0
20241112,192800,35211075900,61200,61200,61200,61200,0
20241112,192700,35211075900,61200,61200,61200,61200,0
20241112,192600,35211075900,61200,61200,61200,61200,0
20241112,192500,35211075900,61200,61200,61200,61200,0
20241112,192400,35211075900,61200,61200,61200,61200,0
20241112,192300,35211075900,61200,61200,61200,61200,0
20241112,192200,35211075900,61200,61200,61200,61200,0
20241112,192100,35211075900,61200,61200,61200,61200,0
20241112,192000,35211075900,61200,61200,61200,61200,0
20241112,191900,35211075900,61200,61200,61200,61200,0
20241112,191800,35211075900,61200,61200,61200,61200,0
20241112,191700,35211075900,61200,61200,61200,61200,0
20241112,191600,35211075900,61200,61200,61200,61200,5615
20241112,191500,35211075900,61200,61200,61200,61200,0
20241112,191400,35211075900,61200,61200,61200,61200,0
20241112,191300,35211075900,61200,61200,61200,61200,0
20241112,191200,35211075900,61200,61200,61200,61200,0
20241112,191100,35211075900,61200,61200,61200,61200,0
20241112,191000,35211075900,61200,61200,61200,61200,0
20241112,190900,35211075900,61200,61200,61200,61200,0
20241112,190800,35211075900,61200,61200,61200,61200,0
20241112,190700,35211075900,61200,61200,61200,61200,0
20241112,190600,35211075900,61200,61200,61200,61200,0
20241112,190500,35211075900,61200,61200,61200,61200,0
20241112,190400,35211075900,61200,61200,61200,61200,0
20241112,190300,35211075900,61200,61200,61200,61200,0
20241112,190200,35211075900,61200,61200,61200,61200,0
20241112,190100,35211075900,61200,61200,61200,61200,0
20241112,190000,35211075900,61200,61200,61200,61200,0
20241112,185900,35211075900,61200,61200,61200,61200,0
20241112,185800,35211075900,61200,61200,61200,61200,0
20241112,185700,35211075900,61200,61200,61200,61200,0
20241112,185600,35211075900,61200,61200,61200,61200,0
20241112,185500,35211075900,61200,61200,61200,61200,0
20241112,185400,35211075900,61200,61200,61200,61200,0
20241112,185300,35211075900,61200,61200,61200,61200,0
20241112,185200,35211075900,61200,61200,61200,61200,0
20241112,185100,35211075900,61200,61200,61200,61200,0
20241112,185000,35211075900,61200,61200,61200,61200,0
20241112,184900,35211075900,61200,61200,61200,61200,0
20241112,184800,35211075900,61200,61200,61200,61200,0
20241112,184700,35211075900,61200,61200,61200,61200,0
20241112,184600,35211075900,61200,61200,61200,61200,5615
20241112,184500,35211075900,61200,61200,61200,61200,0
20241112,184400,35211075900,61200,61200,61200,61200,0
20241112,184300,35211075900,61200,61200,61200,61200,0
20241112,184200,35211075900,61200,61200,61200,61200,0
20241112,184100,35211075900,61200,61200,61200,61200,0
20241112,184000,35211075900,61200,61200,61200,61200,0
20241112,183900,35211075900,61200,61200,61200,61200,0
20241112,183800,35211075900,61200,61200,61200,61200,0
20241112,183700,35211075900,61200,61200,61200,61200,0
20241112,183600,35211075900,61200,61200,61200,61200,0
20241112,183500,35211075900,61200,61200,61200,61200,0
20241112,183400,35211075900,61200,61200,61200,61200,0
20241112,183300,35211075900,61200,61200,61200,61200,0
20241112,183200,35211075900,61200,61200,61200,61200,0
20241112,183100,35211075900,61200,61200,61200,61200,0
20241112,183000,35211075900,61200,61200,61200,61200,0
20241112,182900,35211075900,61200,61200,61200,61200,0
20241112,182800,35211075900,61200,61200,61200,61200,0
20241112,182700,35211075900,61200,61200,61200,61200,0
20241112,182600,35211075900,61200,61200,61200,61200,0
20241112,182500,35211075900,61200,61200,61200,61200,0
20241112,182400,35211075900,61200,61200,61200,61200,0
20241112,182300,35211075900,61200,61200,61200,61200,0
20241112,182200,35211075900,61200,61200,61200,61200,0
20241112,182100,35211075900,61200,61200,61200,61200,0
20241112,182000,35211075900,61200,61200,61200,61200,0
20241112,181900,35211075900,61200,61200,61200,61200,0
20241112,181800,35211075900,61200,61200,61200,61200,0
20241112,181700,35211075900,61200,61200,61200,61200,0
20241112,181600,35211075900,61200,61200,61200,61200,5615
20241112,181500,35211075900,61200,61200,61200,61200,0
20241112,181400,35211075900,61200,61200,61200,61200,0
20241112,181300,35211075900,61200,61200,61200,61200,0
20241112,181200,35211075900,61200,61200,61200,61200,0
20241112,181100,35211075900,61200,61200,61200,61200,0
20241112,181000,35211075900,61200,61200,61200,61200,0
20241112,180900,35211075900,61200,61200,61200,61200,0
20241112,180800,35211075900,61200,61200,61200,61200,0
20241112,180700,35211075900,61200,61200,61200,61200,0
20241112,180600,35211075900,61200,61200,61200,61200,0
20241112,180500,35211075900,61200,61200,61200,61200,0
20241112,180400,35211075900,61200,61200,61200,61200,0
20241112,180300,35211075900,61200,61200,61200,61200,0
20241112,180200,35211075900,61200,61200,61200,61200,0
20241112,180100,35211075900,61200,61200,61200,61200,0
20241112,180000,35211075900,61200,61200,61200,61200,0
20241112,175900,35211075900,61200,61200,61200,61200,0
20241112,175800,35211075900,61200,61200,61200,61200,0
20241112,175700,35211075900,61200,61200,61200,61200,0
20241112,175600,35211075900,61200,61200,61200,61200,0
20241112,175500,35211075900,61200,61200,61200,61200,0
20241112,175400,35211075900,61200,61200,61200,61200,0
20241112,175300,35211075900,61200,61200,61200,61200,0
20241112,175200,35211075900,61200,61200,61200,61200,0
20241112,175100,35211075900,61200,61200,61200,61200,0
20241112,175000,35211075900,61200,61200,61200,61200,0
20241112,174900,35211075900,61200,61200,61200,61200,0
20241112,174800,35211075900,61200,61200,61200,61200,0
20241112,174700,35211075900,61200,61200,61200,61200,0
20241112,174600,35211075900,61200,61200,61200,61200,5615
20241112,174500,35211075900,61200,61200,61200,61200,0
20241112,174400,35211075900,61200,61200,61200,61200,0
20241112,174300,35211075900,61200,61200,61200,61200,0
20241112,174200,35211075900,61200,61200,61200,61200,0
20241112,174100,35211075900,61200,61200,61200,61200,0
20241112,174000,35211075900,61200,61200,61200,61200,0
20241112,173900,35211075900,61200,61200,61200,61200,0
20241112,173800,35211075900,61200,61200,61200,61200,0
20241112,173700,35211075900,61200,61200,61200,61200,0
20241112,173600,35211075900,61200,61200,61200,61200,0
20241112,173500,35211075900,61200,61200,61200,61200,0
20241112,173400,35211075900,61200,61200,61200,61200,0
20241112,173300,35211075900,61200,61200,61200,61200,0
20241112,173200,35211075900,61200,61200,61200,61200,0
20241112,173100,35211075900,61200,61200,61200,61200,0
20241112,173000,35211075900,61200,61200,61200,61200,0
20241112,172900,35211075900,61200,61200,61200,61200,0
20241112,172800,35211075900,61200,61200,61200,61200,0
20241112,172700,35211075900,61200,61200,61200,61200,0
20241112,172600,35211075900,61200,61200,61200,61200,0
20241112,172500,35211075900,61200,61200,61200,61200,0
20241112,172400,35211075900,61200,61200,61200,61200,0
20241112,172300,35211075900,61200,61200,61200,61200,0
20241112,172200,35211075900,61200,61200,61200,61200,0
20241112,172100,35211075900,61200,61200,61200,61200,0
20241112,172000,35211075900,61200,61200,61200,61200,0
20241112,171900,35211075900,61200,61200,61200,61200,0
20241112,171800,35211075900,61200,61200,61200,61200,0
20241112,171700,35211075900,61200,61200,61200,61200,0
20241112,171600,35211075900,61200,61200,61200,61200,5615
20241112,171500,35211075900,61200,61200,61200,61200,0
20241112,171400,35211075900,61200,61200,61200,61200,0
20241112,171300,35211075900,61200,61200,61200,61200,0
20241112,171200,35211075900,61200,61200,61200,61200,0
20241112,171100,35211075900,61200,61200,61200,61200,0
20241112,171000,35211075900,61200,61200,61200,61200,0
20241112,170900,35211075900,61200,61200,61200,61200,0
20241112,170800,35211075900,61200,61200,61200,61200,0
20241112,170700,35211075900,61200,61200,61200,61200,0
20241112,170600,35211075900,61200,61200,61200,61200,0
20241112,170500,35211075900,61200,61200,61200,61200,0
20241112,170400,35211075900,61200,61200,61200,61200,0
20241112,170300,35211075900,61200,61200,61200,61200,0
20241112,170200,35211075900,61200,61200,61200,61200,0
20241112,170100,35211075900,61200,61200,61200,61200,0
20241112,170000,35211075900,61200,61200,61200,61200,0
20241112,165900,35211075900,61200,61200,61200,61200,0
20241112,165800,35211075900,61200,61200,61200,61200,0
20241112,165700,35211075900,61200,61200,61200,61200,0
20241112,165600,35211075900,61200,61200,61200,61200,0
20241112,165500,35211075900,61200,61200,61200,61200,0
20241112,165400,35211075900,61200,61200,61200,61200,0
20241112,165300,35211075900,61200,61200,61200,61200,0
20241112,165200,35211075900,61200,61200,61200,61200,0
20241112,165100,35211075900,61200,61200,61200,61200,0
20241112,165000,35211075900,61200,61200,61200,61200,0
20241112,164900,35211075900,61200,61200,61200,61200,0
20241112,164800,35211075900,61200,61200,61200,61200,0
20241112,164700,35211075900,61200,61200,61200,61200,0
20241112,164600,35211075900,61200,61200,61200,61200,5615
20241112,164500,35211075900,61200,61200,61200,61200,0
20241112,164400,35211075900,61200,61200,61200,61200,0
20241112,164300,35211075900,61200,61200,61200,61200,0
20241112,164200,35211075900,61200,61200,61200,61200,0
20241112,164100,35211075900,61200,61200,61200,61200,0
20241112,164000,35211075900,61200,61200,61200,61200,0
20241112,163900,35211075900,61200,61200,61200,61200,0
20241112,163800,35211075900,61200,61200,61200,61200,0
20241112,163700,35211075900,61200,61200,61200,61200,0
20241112,163600,35211075900,61200,61200,61200,61200,0
20241112,163500,35211075900,61200,61200,61200,61200,0
20241112,163400,35211075900,61200,61200,61200,61200,0
20241112,163300,35211075900,61200,61200,61200,61200,0
20241112,163200,35211075900,61200,61200,61200,61200,0
20241112,163100,35211075900,61200,61200,61200,61200,0
20241112,163000,35211075900,61200,61200,61200,61200,0
20241112,162900,35211075900,61200,61200,61200,61200,0
20241112,162800,35211075900,61200,61200,61200,61200,0
20241112,162700,35211075900,61200,61200,61200,61200,0
20241112,162600,35211075900,61200,61200,61200,61200,0
20241112,162500,35211075900,61200,61200,61200,61200,0
20241112,162400,35211075900,61200,61200,61200,61200,0
20241112,162300,35211075900,61200,61200,61200,61200,0
20241112,162200,35211075900,61200,61200,61200,61200,0
20241112,162100,35211075900,61200,61200,61200,61200,0
20241112,162000,35211075900,61200,61200,61200,61200,0
20241112,161900,35211075900,61200,61200,61200,61200,0
20241112,161800,35211075900,61200,61200,61200,61200,0
20241112,161700,35211075900,61200,61200,61200,61200,0
20241112,161600,35211075900,61200,61200,61200,61200,5615
20241112,161500,35211075900,61200,61200,61200,61200,0
20241112,161400,35211075900,61200,61200,61200,61200,0
20241112,161300,35211075900,61200,61200,61200,61200,0
20241112,161200,35211075900,61200,61200,61200,61200,0
20241112,161100,35211075900,61200,61200,61200,61200,0
20241112,161000,35211075900,61200,61200,61200,61200,0
20241112,160900,35211075900,61200,61200,61200,61200,0
20241112,160800,35211075900,61200,61200,61200,61200,0
20241112,160700,35211075900,61200,61200,61200,61200,0
20241112,160600,35211075900,61200,61200,61200,61200,0
20241112,160500,35211075900,61200,61200,61200,61200,0
20241112,160400,35211075900,61200,61200,61200,61200,0
20241112,160300,35211075900,61200,61200,61200,61200,0
20241112,160200,35211075900,61200,61200,61200,61200,0
20241112,160100,35211075900,61200,61200,61200,61200,0
20241112,160000,35211075900,61200,61200,61200,61200,0
20241112,155900,35211075900,61200,61200,61200,61200,0
20241112,155800,35211075900,61200,61200,61200,61200,0
20241112,155700,35211075900,61200,61200,61200,61200,0
20241112,155600,35211075900,61200,61200,61200,61200,0
20241112,155500,35211075900,61200,61200,61200,61200,0
20241112,155400,35211075900,61200,61200,61200,61200,0
20241112,155300,35211075900,61200,61200,61200,61200,0
20241112,155200,35211075900,61200,61200,61200,61200,0
20241112,155100,35211075900,61200,61200,61200,61200,0
20241112,155000,35211075900,61200,61200,61200,61200,0
20241112,154900,35211075900,61200,61200,61200,61200,0
20241112,154800,35211075900,61200,61200,61200,61200,0
20241112,154700,35211075900,61200,61200,61200,61200,0
20241112,154600,35211075900,61200,61200,61200,61200,5615
20241112,154500,35211075900,61200,61200,61200,61200,0
20241112,154400,35211075900,61200,61200,61200,61200,0
20241112,154300,35211075900,61200,61200,61200,61200,0
20241112,154200,35211075900,61200,61200,61200,61200,0
20241112,154100,35211075900,61200,61200,61200,61200,0
20241112,154000,35211075900,61200,61200,61200,61200,0
20241112,153900,35211075900,61200,61200,61200,61200,0
20241112,153800,35211075900,61200,61200,61200,61200,0
20241112,153700,35211075900,61200,61200,61200,61200,0
20241112,153600,35211075900,61200,61200,61200,61200,0
20241112,153500,35211075900,61200,61200,61200,61200,0
20241112,153400,35211075900,61200,61200,61200,61200,0
20241112,153300,35211075900,61200,61200,61200,61200,0
20241112,153200,35211075900,61200,61200,61200,61200,0
20241112,153100,35211075900,61200,61200,61200,61200,0
20241112,153000,35211075900,61200,61200,61200,61200,5615
20241112,152900,34867437900,61200,61200,61200,61200,0
20241112,152800,34867437900,61200,61200,61200,61200,0
20241112,152700,34867437900,61200,61200,61200,61200,0
20241112,152600,34867437900,61200,61200,61200,61200,0
20241112,152500,34867437900,61200,61200,61200,61200,0
20241112,152400,34867437900,61200,61200,61200,61200,0
20241112,152300,34867437900,61200,61200,61200,61200,0
20241112,152200,34867437900,61200,61200,61200,61200,0
20241112,152100,34867437900,61200,61200,61200,61200,0
20241112,152000,34867437900,61200,61200,61200,61200,0
20241112,151900,34867437900,61200,61300,61300,61000,505
20241112,151800,34836573800,61200,61200,61300,61000,798
20241112,151700,34787778600,61300,61100,61300,60800,3429
20241112,151600,34578121900,61000,61200,61300,60800,4304
20241112,151500,34315561400,61000,61000,61300,60900,2223
20241112,151400,34179738500,61100,61100,61300,61000,1921
20241112,151300,34062355200,61200,61200,61300,61000,1698
20241112,151200,33958569100,61200,61300,61300,61100,1750
20241112,151100,33851356500,61300,61300,61600,61100,1552
20241112,151000,33756327300,61600,61500,61600,61100,1659
20241112,150900,33654626600,61700,61300,61700,61300,1400
20241112,150800,33568645100,61300,61700,61800,61300,1939
20241112,150700,33449271900,61600,62000,62000,61500,3866
20241112,150600,33211219400,62000,62000,62100,61700,1586
20241112,150500,33113107300,62100,62100,62200,61800,1776
20241112,150400,33002919900,62000,61800,62100,61600,668
20241112,150300,32961534800,61700,62000,62100,61500,1894
20241112,150200,32844571400,62000,61800,62100,61700,1543
20241112,150100,32749007300,61800,61800,61900,61600,1462
20241112,150000,32658755800,61900,61700,61900,61500,594
20241112,145900,32622106000,61600,61800,61900,61600,1488
20241112,145800,32530346700,61900,62000,62000,61600,1192
20241112,145700,32456704500,62000,62000,62200,61800,1551
20241112,145600,32360550700,62000,62100,62200,62000,1408
20241112,145500,32273135700,62200,61900,62200,61800,2091
20241112,145400,32143535200,61900,62000,62200,61700,3267
20241112,145300,31941060700,62000,62000,62100,61900,2434
20241112,145200,31790189600,62000,62000,62000,61700,1573
20241112,145100,31692804000,62000,62100,62200,61800,1964
20241112,145000,31571061500,62100,61800,62200,61600,1026
20241112,144900,31507531300,61800,61700,61900,61400,1554
20241112,144800,31411560100,61700,61700,61800,61500,1042
20241112,144700,31347341400,61700,61800,62000,61600,1281
20241112,144600,31268267000,61800,62000,62100,61800,1545
20241112,144500,31172613700,61900,62300,62300,61900,2861
20241112,144400,30994966500,62300,62500,62500,62300,2198
20241112,144300,30857935900,62400,62400,62500,62200,1271
20241112,144200,30778734100,62400,62200,62600,62200,1067
20241112,144100,30712142600,62600,62400,62600,62200,1513
20241112,144000,30617792300,62400,62600,62700,62300,1115
20241112,143900,30548110200,62300,62600,62700,62300,1146
20241112,143800,30476486300,62600,62700,62800,62500,1337
20241112,143700,30392770900,62700,62600,62800,62400,1213
20241112,143600,30316908700,62700,62500,62700,62400,1281
20241112,143500,30236790900,62400,62500,62600,62200,1148
20241112,143400,30165109800,62500,62400,62500,62100,1755
20241112,143300,30055706400,62400,62400,62500,62200,1407
20241112,143200,29967902500,62400,62400,62500,62000,1395
20241112,143100,29880958200,62300,62200,62700,62100,1185
20241112,143000,29807109800,62200,62300,62800,62100,1193
20241112,142900,29732695600,62300,62400,62800,62200,1460
20241112,142800,29641470000,62400,62600,62800,62400,1047
20241112,142700,29576041500,62600,62800,62900,62400,1974
20241112,142600,29452535100,62700,63000,63100,62600,1147
20241112,142500,29380517000,63000,63000,63100,62800,1843
20241112,142400,29264529400,63000,62900,63000,62800,1441
20241112,142300,29173885100,63000,63000,63100,62800,1605
20241112,142200,29072753200,63000,62800,63100,62800,1629
20241112,142100,28970204900,62800,62700,63000,62600,1653
20241112,142000,28866286300,62700,62800,62900,62600,1842
20241112,141900,28750771300,62800,62800,62800,62500,1087
20241112,141800,28682638800,62800,62800,62900,62600,1329
20241112,141700,28599253300,62800,62500,62900,62500,2023
20241112,141600,28472387000,62600,62700,62700,62500,1109
20241112,141500,28402987800,62600,62700,62800,62500,1110
20241112,141400,28333483700,62700,62500,62900,62400,1672
20241112,141300,28228864200,62500,62800,62900,62500,1444
20241112,141200,28138305000,62900,62900,62900,62700,1321
20241112,141100,28055384200,62900,63000,63000,62700,1727
20241112,141000,27946828000,62900,62800,63000,62700,1831
20241112,140900,27831899000,62800,62700,63000,62700,1301
20241112,140800,27750161500,62700,62600,62900,62500,2125
20241112,140700,27617068900,62600,62500,62900,62500,1556
20241112,140600,27519524500,62500,62700,62800,62500,1322
20241112,140500,27436805900,62700,62700,62800,62400,1292
20241112,140400,27355939600,62700,62600,62900,62400,1991
20241112,140300,27231039400,62600,62700,62700,62400,1315
20241112,140200,27148781300,62600,62700,62800,62500,1247
20241112,140100,27070663400,62700,62500,62800,62500,1736
20241112,140000,26961963800,62400,62600,62700,62300,1911
20241112,135900,26842539500,62700,62600,62800,62500,1250
20241112,135800,26764211500,62600,62600,62800,62500,2534
20241112,135700,26605359300,62500,62500,62700,62500,1296
20241112,135600,26524280000,62500,62500,62700,62300,2094
20241112,135500,26393360300,62500,62400,62500,62200,1387
20241112,135400,26306902900,62500,62200,62500,62100,2068
20241112,135300,26178033600,62300,62100,62300,61900,1067
20241112,135200,26111748300,62100,62200,62300,61900,1232
20241112,135100,26035271900,62200,62100,62400,62000,1139
20241112,135000,25964453700,62200,62100,62300,62000,1311
20241112,134900,25883011500,62100,62300,62300,62000,879
20241112,134800,25828384600,62300,62100,62400,62000,1081
20241112,134700,25761118300,62100,62100,62300,62000,755
20241112,134600,25714180900,62200,62000,62400,62000,1119
20241112,134500,25644629200,62000,62500,62500,62000,1145
20241112,134400,25573466900,62400,62000,62500,62000,1981
20241112,134300,25449995900,62000,62300,62400,62000,1227
20241112,134200,25373675700,62300,62200,62400,62000,943
20241112,134100,25315087700,62400,62000,62400,62000,1117
20241112,134000,25245658800,61900,62100,62300,61800,1026
20241112,133900,25182021300,62200,62200,62500,62000,1257
20241112,133800,25103779000,62300,62400,62500,62200,995
20241112,133700,25041818100,62500,62300,62500,62200,810
20241112,133600,24991360400,62300,62100,62500,61900,1620
20241112,133500,24890555900,62100,62300,62400,62000,979
20241112,133400,24829716400,62300,62300,62400,62300,1466
20241112,133300,24738299000,62300,62300,62400,62200,1413
20241112,133200,24650327000,62200,61900,62300,61600,2311
20241112,133100,24506961100,61900,61900,62000,61600,1018
20241112,133000,24444042200,61800,61800,61900,61600,876
20241112,132900,24389948200,61900,61800,62000,61600,1286
20241112,132800,24310504200,61900,61700,62000,61700,891
20241112,132700,24255409100,61800,61500,61900,61500,1906
20241112,132600,24137697300,61500,61600,61900,61500,920
20241112,132500,24080967900,61800,61400,61900,61200,1482
20241112,132400,23989801400,61400,61400,61600,61300,1175
20241112,132300,23917587500,61500,61700,61800,61400,924
20241112,132200,23860678400,61700,61700,61800,61400,1056
20241112,132100,23795616000,61800,61700,61800,61500,1059
20241112,132000,23730361700,61700,61600,61800,61400,1266
20241112,131900,23652457400,61600,61600,61800,61500,798
20241112,131800,23603306500,61500,61800,62000,61500,1397
20241112,131700,23517169600,61700,61800,62000,61600,972
20241112,131600,23457157200,61700,61600,61900,61600,1001
20241112,131500,23395359100,61700,61800,61800,61600,1485
20241112,131400,23303754000,61800,61800,61900,61600,1294
20241112,131300,23223792600,61800,61700,61900,61500,1171
20241112,131200,23151476100,61800,61800,61900,61500,999
20241112,131100,23089850800,61700,61600,62100,61600,947
20241112,131000,23031347300,61700,62000,62000,61500,1450
20241112,130900,22941812900,62000,62000,62100,61600,1397
20241112,130800,22855445000,61900,61700,62100,61700,1707
20241112,130700,22749751700,61700,61500,61800,61400,1186
20241112,130600,22676707700,61500,61400,61600,61300,986
20241112,130500,22616094900,61300,61500,61600,61200,1096
20241112,130400,22548817500,61400,61600,61700,61400,848
20241112,130300,22496618200,61700,61700,61800,61400,1243
20241112,130200,22420090600,61500,61300,61800,61300,1379
20241112,130100,22335219700,61400,61400,61500,61200,887
20241112,130000,22280803100,61300,61600,61700,61300,1317
20241112,125900,22199887100,61600,61700,61800,61600,1540
20241112,125800,22104820600,61700,61400,61800,61200,2346
20241112,125700,21960467200,61300,61400,61600,61300,806
20241112,125600,21910936200,61400,61200,61500,61200,1446
20241112,125500,21822224000,61300,61100,61300,61000,920
20241112,125400,21765990200,61300,61200,61400,61100,704
20241112,125300,21722867000,61200,61100,61500,61000,964
20241112,125200,21663827200,61300,61400,61500,61000,905
20241112,125100,21608433300,61400,61300,61500,61100,649
20241112,125000,21568633800,61400,61400,61400,61100,962
20241112,124900,21509768100,61400,61300,61500,61300,966
20241112,124800,21450445500,61300,61200,61400,61100,903
20241112,124700,21395116400,61100,61200,61400,61000,840
20241112,124600,21343728800,61200,61500,61600,61200,1070
20241112,124500,21278075300,61500,61500,61600,61200,1359
20241112,124400,21194608200,61600,61300,61600,61100,1120
20241112,124300,21125791100,61300,61300,61500,61000,1339
20241112,124200,21043675900,61300,61000,61300,61000,1624
20241112,124100,20944406800,60900,60800,61100,60600,1064
20241112,124000,20879659000,60700,60800,61100,60600,1336
20241112,123900,20798465800,60900,60700,60900,60600,1155
20241112,123800,20728279500,60700,60600,60800,60500,485
20241112,123700,20698865100,60700,60500,60800,60500,957
20241112,123600,20640863100,60600,60700,60700,60300,3754
20241112,123500,20413765000,60600,60700,60800,60500,1096
20241112,123400,20347311300,60700,60600,60700,60500,2182
20241112,123300,20215041800,60700,60900,60900,60600,913
20241112,123200,20159625200,60800,60900,61000,60700,801
20241112,123100,20110969100,60700,60900,61100,60700,562
20241112,123000,20076788800,60900,60800,61200,60700,1615
20241112,122900,19978526600,60900,60900,61000,60700,581
20241112,122800,19943190800,60800,60900,61000,60700,1490
20241112,122700,19852506900,60800,61000,61000,60800,687
20241112,122600,19810689700,60900,61100,61100,60800,669
20241112,122500,19769921600,61100,60800,61100,60800,1942
20241112,122400,19651624800,61000,61000,61100,60800,763
20241112,122300,19605105100,60900,61000,61100,60800,637
20241112,122200,19566268600,61000,60900,61000,60800,1046
20241112,122100,19502572100,60900,61100,61100,60900,644
20241112,122000,19463315700,61000,61100,61100,60900,1547
20241112,121900,19368943500,61000,60900,61100,60800,838
20241112,121800,19317885100,60900,60900,61100,60900,1175
20241112,121700,19246258400,61000,61000,61100,60900,840
20241112,121600,19195015100,61000,61000,61100,60900,669
20241112,121500,19154205900,61000,61000,61200,60900,1142
20241112,121400,19084555100,61000,61200,61200,61000,1761
20241112,121300,18977071300,61200,61100,61300,61100,1059
20241112,121200,18912279600,61200,61300,61300,61100,1398
20241112,121100,18826776100,61300,61400,61400,61200,675
20241112,121000,18785435300,61400,61300,61600,61100,1181
20241112,120900,18713133100,61400,61500,61500,61300,628
20241112,120800,18674595900,61500,61400,61700,61300,713
20241112,120700,18630758400,61400,61400,61700,61300,733
20241112,120600,18585738200,61400,61600,61600,61300,845
20241112,120500,18533826300,61600,61600,61700,61400,830
20241112,120400,18482760200,61700,61600,61700,61500,846
20241112,120300,18430671100,61600,61900,61900,61600,711
20241112,120200,18386793900,61800,61800,62000,61700,700
20241112,120100,18343546500,61800,62000,62100,61700,712
20241112,120000,18299521500,62100,61900,62100,61600,1111
20241112,115900,18230798100,61800,61800,62000,61700,555
20241112,115800,18196516900,61700,61900,61900,61600,748
20241112,115700,18150332800,61900,61900,61900,61600,620
20241112,115600,18112024400,62000,61800,62000,61600,907
20241112,115500,18055940300,61800,61800,62000,61500,1075
20241112,115400,17989543700,62000,61600,62000,61400,1869
20241112,115300,17874199100,61600,61700,61700,61500,612
20241112,115200,17836495300,61600,61600,61700,61500,829
20241112,115100,17785429100,61600,61700,61700,61400,806
20241112,115000,17735801200,61600,61600,61700,61400,1188
20241112,114900,17662687500,61500,61600,61800,61500,645
20241112,114800,17622924500,61700,61700,61900,61500,835
20241112,114700,17571460200,61700,61800,61900,61600,775
20241112,114600,17523594900,61800,61800,61900,61700,812
20241112,114500,17473395300,61800,61600,61900,61600,1283
20241112,114400,17394210700,61600,61700,61900,61600,1075
20241112,114300,17327881100,61600,61800,61800,61500,821
20241112,114200,17277301800,61800,61500,61900,61400,981
20241112,114100,17216794000,61500,61600,61900,61300,1088
20241112,114000,17149876200,61600,61400,61700,61200,1586
20241112,113900,17052411000,61300,61400,61500,61100,601
20241112,113800,17015580800,61400,61300,61500,61100,1033
20241112,113700,16952261500,61300,61300,61400,60800,4486
20241112,113600,16679046200,61300,61200,61300,61000,1279
20241112,113500,16600903700,61100,61300,61400,61000,1506
20241112,113400,16508703000,61100,61000,61400,61000,2560
20241112,113300,16352229400,61100,61400,61400,61000,4125
20241112,113200,16100325400,61300,61300,61400,61100,1671
20241112,113100,15998040000,61200,61400,61400,61200,1804
20241112,113000,15887585600,61400,61400,61600,61300,1629
20241112,112900,15787597300,61400,61600,61800,61400,1301
20241112,112800,15707555100,61500,61600,61700,61400,895
20241112,112700,15652456500,61400,61500,61700,61400,1427
20241112,112600,15564623700,61400,61700,61700,61400,2851
20241112,112500,15389278600,61600,61700,62000,61500,3164
20241112,112400,15194155200,61800,61900,62000,61700,5564
20241112,112300,14850062200,61900,62000,62100,61900,1154
20241112,112200,14778498000,61900,62200,62300,61900,805
20241112,112100,14728559900,62200,62100,62200,62000,926
20241112,112000,14671087100,62000,62200,62400,62000,860
20241112,111900,14617685900,62200,62400,62500,62000,1030
20241112,111800,14553584800,62300,62200,62400,62100,710
20241112,111700,14509404300,62200,62300,62500,62100,728
20241112,111600,14464060800,62200,62300,62500,62100,1256
20241112,111500,14385837400,62300,62400,62600,62100,938
20241112,111400,14327474700,62400,62400,62600,62100,810
20241112,111300,14277013500,62400,62200,62600,62100,502
20241112,111200,14245746500,62300,62200,62300,62100,969
20241112,111100,14185470100,62200,62100,62300,62000,1623
20241112,111000,14084640400,62000,62400,62500,62000,4661
20241112,110900,13794881300,62400,62400,62600,62300,878
20241112,110800,13740051200,62400,62500,62600,62400,1733
20241112,110700,13631726600,62500,62400,62500,62400,1706
20241112,110600,13525229600,62500,62600,62600,62400,1095
20241112,110500,13456793100,62500,62600,62700,62500,1256
20241112,110400,13378199700,62800,62700,62800,62500,976
20241112,110300,13317053100,62600,62600,62800,62500,701
20241112,110200,13273152200,62600,62600,62700,62500,734
20241112,110100,13227202200,62500,62700,62700,62500,1345
20241112,110000,13143007200,62700,62600,62700,62500,838
20241112,105900,13090545200,62700,62500,63000,62500,1176
20241112,105800,13016827100,62500,62600,62700,62400,958
20241112,105700,12956966600,62600,62500,62600,62400,812
20241112,105600,12906215600,62500,62400,62700,62400,1053
20241112,105500,12840441900,62400,62600,62600,62400,1174
20241112,105400,12767101200,62500,62700,62700,62500,875
20241112,105300,12712325900,62700,62600,62700,62500,1637
20241112,105200,12609804000,62500,62600,62700,62500,1692
20241112,105100,12503910100,62600,62700,62900,62600,671
20241112,105000,12461824200,62800,62800,62800,62600,1169
20241112,104900,12388514500,62900,62800,63100,62600,1389
20241112,104800,12301161600,62700,62900,63000,62700,1134
20241112,104700,12229915700,62800,63100,63100,62600,833
20241112,104600,12177528400,63000,62900,63200,62800,1537
20241112,104500,12080598100,62900,62900,63100,62600,1245
20241112,104400,12002393800,62800,62600,63000,62600,1786
20241112,104300,11890170800,62700,62800,62900,62500,1498
20241112,104200,11796165600,62700,62500,62700,62400,1221
20241112,104100,11719862000,62500,62400,62600,62400,602
20241112,104000,11682238600,62500,62500,62900,62400,1264
20241112,103900,11603216500,62400,62300,62600,62200,885
20241112,103800,11548011600,62300,62000,62300,61900,1371
20241112,103700,11462904500,61900,62000,62300,61900,598
20241112,103600,11425811500,62000,62300,62400,62000,985
20241112,103500,11364522500,62400,62300,62400,62100,912
20241112,103400,11307756900,62400,62400,62500,62100,1037
20241112,103300,11243143600,62100,62300,62400,62100,686
20241112,103200,11200411100,62200,62100,62500,62000,926
20241112,103100,11142764400,62100,62000,62400,61900,738
20241112,103000,11096926300,61900,62300,62300,61900,935
20241112,102900,11038964700,62200,62300,62300,62100,1031
20241112,102800,10974805800,62200,61900,62400,61900,1468
20241112,102700,10883519800,62000,62000,62100,61800,1117
20241112,102600,10814328700,62000,61900,62200,61900,792
20241112,102500,10765185700,61900,62000,62000,61700,1813
20241112,102400,10653021200,61900,62200,62300,61900,1511
20241112,102300,10559186300,62200,62300,62400,62100,856
20241112,102200,10505912700,62300,62400,62500,62300,844
20241112,102100,10453295400,62400,62300,62600,62300,629
20241112,102000,10414056900,62300,62500,62600,62200,1242
20241112,101900,10336624900,62400,62800,62800,62400,1025
20241112,101800,10272461400,62700,62900,63000,62700,1772
20241112,101700,10161166400,62900,62800,63200,62800,771
20241112,101600,10112655200,63100,63200,63200,62800,1420
20241112,101500,10023154100,63200,63100,63200,62900,787
20241112,101400,9973537300,63000,63300,63300,62900,1058
20241112,101300,9906754700,63300,63300,63300,63100,771
20241112,101200,9858001400,63300,63100,63400,63000,2498
20241112,101100,9700139300,63100,63200,63300,63000,1875
20241112,101000,9581695700,63200,63500,63500,63100,4816
20241112,100900,9276760900,63500,63400,63500,63300,4016
20241112,100800,9021910200,63400,63000,63400,63000,1724
20241112,100700,8912740200,63100,63200,63400,62900,1301
20241112,100600,8830531200,63300,63300,63400,63100,1021
20241112,100500,8765920400,63300,63200,63300,62800,3838
20241112,100400,8523601400,63200,62600,63500,62300,8590
20241112,100300,7981686300,62700,62300,62700,62300,1581
20241112,100200,7882800500,62400,62300,62500,62200,829
20241112,100100,7831128300,62200,62300,62400,62100,873
20241112,100000,7776793500,62200,62200,62300,62000,1063
20241112,095900,7710736900,62000,62000,62500,61900,966
20241112,095800,7650866800,62100,62300,62400,62000,928
20241112,095700,7593130500,62300,62100,62400,62100,874
20241112,095600,7538759900,62100,62100,62300,62100,768
20241112,095500,7491016300,62200,62300,62400,62100,1111
20241112,095400,7421868000,62300,62500,62600,62100,1712
20241112,095300,7315048500,62100,62000,62500,61800,2672
20241112,095200,7149104400,61900,62200,62400,61800,1193
20241112,095100,7075116100,61900,62400,62400,61900,1094
20241112,095000,7007080700,62400,62000,62400,61800,1512
20241112,094900,6913197200,62000,62200,62300,61900,3645
20241112,094800,6687131100,62200,62300,62500,62200,815
20241112,094700,6636351400,62300,62200,62500,62200,687
20241112,094600,6593539300,62200,62100,62300,62000,1970
20241112,094500,6471120700,62100,62100,62300,62000,941
20241112,094400,6412670100,62100,62000,62200,61900,1511
20241112,094300,6318897000,62000,62300,62600,61900,2568
20241112,094200,6159216700,62300,62600,62600,62100,1704
20241112,094100,6053082600,62300,62200,62400,62100,1732
20241112,094000,5945240400,62200,62600,62600,62000,2386
20241112,093900,5796725900,62500,62100,63000,62000,1506
20241112,093800,5702634100,62100,62200,62300,61800,2539
20241112,093700,5544900600,61800,62200,62200,61700,6209
20241112,093600,5160277000,62100,62400,62400,62100,2456
20241112,093500,5007487700,62400,62700,62700,62300,2207
20241112,093400,4869499800,62800,62900,63100,62700,795
20241112,093300,4819591500,62900,63300,63300,62800,1832
20241112,093200,4704233000,63200,63300,63500,63100,1041
20241112,093100,4638322800,63200,63100,63300,62800,1593
20241112,093000,4537929900,63200,63300,63300,62900,1286
20241112,092900,4456680500,63300,63200,63500,63100,2370
20241112,092800,4306420700,63200,63100,63300,62900,981
20241112,092700,4244567600,63200,62600,63300,62500,1712
20241112,092600,4136883200,62600,62400,62700,62100,2547
20241112,092500,3978153100,62300,62900,62900,62000,3882
20241112,092400,3736163200,62500,63200,63400,62000,16196
20241112,092300,2719764800,63100,63600,63700,63100,2657
20241112,092200,2551405700,63600,63800,63900,63600,389
20241112,092100,2526608200,63600,63700,63800,63500,2396
20241112,092000,2374121600,63700,63900,63900,63500,2237
20241112,091900,2231711000,63900,63900,63900,63800,519
20241112,091800,2198555300,63800,64000,64100,63700,2746
20241112,091700,2023132600,64000,64200,64400,64000,612
20241112,091600,1983807900,64200,64300,64300,64000,741
20241112,091500,1936275300,64300,64400,64400,64100,836
20241112,091400,1882531500,64500,63700,64600,63700,2480
20241112,091300,1723249600,63700,63900,63900,63700,1481
20241112,091200,1628817600,63800,64000,64100,63700,2188
20241112,091100,1489003400,64000,64000,64400,64000,768
20241112,091000,1439798100,64000,64000,64500,63600,1962
20241112,090900,1314515200,63700,63800,64000,63500,3284
20241112,090800,1105362300,63700,64100,64100,63700,3828
20241112,090700,860839600,64100,64700,64700,64000,2294
20241112,090600,713267200,64600,64800,65200,64600,1362
20241112,090500,625001500,64900,65100,65200,64900,2400
20241112,090400,468935800,65000,65300,65400,65000,1857
20241112,090300,347901600,65300,65000,65300,64900,659
20241112,090200,304980400,64900,64900,65200,64500,1788
20241112,090100,189174200,64900,65500,65700,64900,853
20241112,090000,133423100,65600,66200,66200,65500,1801