KissMeData/257720/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,205000,64892747000,40500,40500,40500,40500,23688
20241106,204900,64892747000,40500,40500,40500,40500,0
20241106,204800,64892747000,40500,40500,40500,40500,0
20241106,204700,64892747000,40500,40500,40500,40500,0
20241106,204600,64892747000,40500,40500,40500,40500,0
20241106,204500,64892747000,40500,40500,40500,40500,0
20241106,204400,64892747000,40500,40500,40500,40500,0
20241106,204300,64892747000,40500,40500,40500,40500,0
20241106,204200,64892747000,40500,40500,40500,40500,0
20241106,204100,64892747000,40500,40500,40500,40500,0
20241106,204000,64892747000,40500,40500,40500,40500,0
20241106,203900,64892747000,40500,40500,40500,40500,0
20241106,203800,64892747000,40500,40500,40500,40500,0
20241106,203700,64892747000,40500,40500,40500,40500,0
20241106,203600,64892747000,40500,40500,40500,40500,0
20241106,203500,64892747000,40500,40500,40500,40500,0
20241106,203400,64892747000,40500,40500,40500,40500,0
20241106,203300,64892747000,40500,40500,40500,40500,0
20241106,203200,64892747000,40500,40500,40500,40500,0
20241106,203100,64892747000,40500,40500,40500,40500,0
20241106,203000,64892747000,40500,40500,40500,40500,0
20241106,202900,64892747000,40500,40500,40500,40500,0
20241106,202800,64892747000,40500,40500,40500,40500,0
20241106,202700,64892747000,40500,40500,40500,40500,0
20241106,202600,64892747000,40500,40500,40500,40500,0
20241106,202500,64892747000,40500,40500,40500,40500,0
20241106,202400,64892747000,40500,40500,40500,40500,0
20241106,202300,64892747000,40500,40500,40500,40500,0
20241106,202200,64892747000,40500,40500,40500,40500,0
20241106,202100,64892747000,40500,40500,40500,40500,0
20241106,202000,64892747000,40500,40500,40500,40500,23688
20241106,201900,64892747000,40500,40500,40500,40500,0
20241106,201800,64892747000,40500,40500,40500,40500,0
20241106,201700,64892747000,40500,40500,40500,40500,0
20241106,201600,64892747000,40500,40500,40500,40500,0
20241106,201500,64892747000,40500,40500,40500,40500,0
20241106,201400,64892747000,40500,40500,40500,40500,0
20241106,201300,64892747000,40500,40500,40500,40500,0
20241106,201200,64892747000,40500,40500,40500,40500,0
20241106,201100,64892747000,40500,40500,40500,40500,0
20241106,201000,64892747000,40500,40500,40500,40500,0
20241106,200900,64892747000,40500,40500,40500,40500,0
20241106,200800,64892747000,40500,40500,40500,40500,0
20241106,200700,64892747000,40500,40500,40500,40500,0
20241106,200600,64892747000,40500,40500,40500,40500,0
20241106,200500,64892747000,40500,40500,40500,40500,0
20241106,200400,64892747000,40500,40500,40500,40500,0
20241106,200300,64892747000,40500,40500,40500,40500,0
20241106,200200,64892747000,40500,40500,40500,40500,0
20241106,200100,64892747000,40500,40500,40500,40500,0
20241106,200000,64892747000,40500,40500,40500,40500,0
20241106,195900,64892747000,40500,40500,40500,40500,0
20241106,195800,64892747000,40500,40500,40500,40500,0
20241106,195700,64892747000,40500,40500,40500,40500,0
20241106,195600,64892747000,40500,40500,40500,40500,0
20241106,195500,64892747000,40500,40500,40500,40500,0
20241106,195400,64892747000,40500,40500,40500,40500,0
20241106,195300,64892747000,40500,40500,40500,40500,0
20241106,195200,64892747000,40500,40500,40500,40500,0
20241106,195100,64892747000,40500,40500,40500,40500,0
20241106,195000,64892747000,40500,40500,40500,40500,23688
20241106,194900,64892747000,40500,40500,40500,40500,0
20241106,194800,64892747000,40500,40500,40500,40500,0
20241106,194700,64892747000,40500,40500,40500,40500,0
20241106,194600,64892747000,40500,40500,40500,40500,0
20241106,194500,64892747000,40500,40500,40500,40500,0
20241106,194400,64892747000,40500,40500,40500,40500,0
20241106,194300,64892747000,40500,40500,40500,40500,0
20241106,194200,64892747000,40500,40500,40500,40500,0
20241106,194100,64892747000,40500,40500,40500,40500,0
20241106,194000,64892747000,40500,40500,40500,40500,0
20241106,193900,64892747000,40500,40500,40500,40500,0
20241106,193800,64892747000,40500,40500,40500,40500,0
20241106,193700,64892747000,40500,40500,40500,40500,0
20241106,193600,64892747000,40500,40500,40500,40500,0
20241106,193500,64892747000,40500,40500,40500,40500,0
20241106,193400,64892747000,40500,40500,40500,40500,0
20241106,193300,64892747000,40500,40500,40500,40500,0
20241106,193200,64892747000,40500,40500,40500,40500,0
20241106,193100,64892747000,40500,40500,40500,40500,0
20241106,193000,64892747000,40500,40500,40500,40500,0
20241106,192900,64892747000,40500,40500,40500,40500,0
20241106,192800,64892747000,40500,40500,40500,40500,0
20241106,192700,64892747000,40500,40500,40500,40500,0
20241106,192600,64892747000,40500,40500,40500,40500,0
20241106,192500,64892747000,40500,40500,40500,40500,0
20241106,192400,64892747000,40500,40500,40500,40500,0
20241106,192300,64892747000,40500,40500,40500,40500,0
20241106,192200,64892747000,40500,40500,40500,40500,0
20241106,192100,64892747000,40500,40500,40500,40500,0
20241106,192000,64892747000,40500,40500,40500,40500,23688
20241106,191900,64892747000,40500,40500,40500,40500,0
20241106,191800,64892747000,40500,40500,40500,40500,0
20241106,191700,64892747000,40500,40500,40500,40500,0
20241106,191600,64892747000,40500,40500,40500,40500,0
20241106,191500,64892747000,40500,40500,40500,40500,0
20241106,191400,64892747000,40500,40500,40500,40500,0
20241106,191300,64892747000,40500,40500,40500,40500,0
20241106,191200,64892747000,40500,40500,40500,40500,0
20241106,191100,64892747000,40500,40500,40500,40500,0
20241106,191000,64892747000,40500,40500,40500,40500,0
20241106,190900,64892747000,40500,40500,40500,40500,0
20241106,190800,64892747000,40500,40500,40500,40500,0
20241106,190700,64892747000,40500,40500,40500,40500,0
20241106,190600,64892747000,40500,40500,40500,40500,0
20241106,190500,64892747000,40500,40500,40500,40500,0
20241106,190400,64892747000,40500,40500,40500,40500,0
20241106,190300,64892747000,40500,40500,40500,40500,0
20241106,190200,64892747000,40500,40500,40500,40500,0
20241106,190100,64892747000,40500,40500,40500,40500,0
20241106,190000,64892747000,40500,40500,40500,40500,0
20241106,185900,64892747000,40500,40500,40500,40500,0
20241106,185800,64892747000,40500,40500,40500,40500,0
20241106,185700,64892747000,40500,40500,40500,40500,0
20241106,185600,64892747000,40500,40500,40500,40500,0
20241106,185500,64892747000,40500,40500,40500,40500,0
20241106,185400,64892747000,40500,40500,40500,40500,0
20241106,185300,64892747000,40500,40500,40500,40500,0
20241106,185200,64892747000,40500,40500,40500,40500,0
20241106,185100,64892747000,40500,40500,40500,40500,0
20241106,185000,64892747000,40500,40500,40500,40500,23688
20241106,184900,64892747000,40500,40500,40500,40500,0
20241106,184800,64892747000,40500,40500,40500,40500,0
20241106,184700,64892747000,40500,40500,40500,40500,0
20241106,184600,64892747000,40500,40500,40500,40500,0
20241106,184500,64892747000,40500,40500,40500,40500,0
20241106,184400,64892747000,40500,40500,40500,40500,0
20241106,184300,64892747000,40500,40500,40500,40500,0
20241106,184200,64892747000,40500,40500,40500,40500,0
20241106,184100,64892747000,40500,40500,40500,40500,0
20241106,184000,64892747000,40500,40500,40500,40500,0
20241106,183900,64892747000,40500,40500,40500,40500,0
20241106,183800,64892747000,40500,40500,40500,40500,0
20241106,183700,64892747000,40500,40500,40500,40500,0
20241106,183600,64892747000,40500,40500,40500,40500,0
20241106,183500,64892747000,40500,40500,40500,40500,0
20241106,183400,64892747000,40500,40500,40500,40500,0
20241106,183300,64892747000,40500,40500,40500,40500,0
20241106,183200,64892747000,40500,40500,40500,40500,0
20241106,183100,64892747000,40500,40500,40500,40500,0
20241106,183000,64892747000,40500,40500,40500,40500,0
20241106,182900,64892747000,40500,40500,40500,40500,0
20241106,182800,64892747000,40500,40500,40500,40500,0
20241106,182700,64892747000,40500,40500,40500,40500,0
20241106,182600,64892747000,40500,40500,40500,40500,0
20241106,182500,64892747000,40500,40500,40500,40500,0
20241106,182400,64892747000,40500,40500,40500,40500,0
20241106,182300,64892747000,40500,40500,40500,40500,0
20241106,182200,64892747000,40500,40500,40500,40500,0
20241106,182100,64892747000,40500,40500,40500,40500,0
20241106,182000,64892747000,40500,40500,40500,40500,23688
20241106,181900,64892747000,40500,40500,40500,40500,0
20241106,181800,64892747000,40500,40500,40500,40500,0
20241106,181700,64892747000,40500,40500,40500,40500,0
20241106,181600,64892747000,40500,40500,40500,40500,0
20241106,181500,64892747000,40500,40500,40500,40500,0
20241106,181400,64892747000,40500,40500,40500,40500,0
20241106,181300,64892747000,40500,40500,40500,40500,0
20241106,181200,64892747000,40500,40500,40500,40500,0
20241106,181100,64892747000,40500,40500,40500,40500,0
20241106,181000,64892747000,40500,40500,40500,40500,0
20241106,180900,64892747000,40500,40500,40500,40500,0
20241106,180800,64892747000,40500,40500,40500,40500,0
20241106,180700,64892747000,40500,40500,40500,40500,0
20241106,180600,64892747000,40500,40500,40500,40500,0
20241106,180500,64892747000,40500,40500,40500,40500,0
20241106,180400,64892747000,40500,40500,40500,40500,0
20241106,180300,64892747000,40500,40500,40500,40500,0
20241106,180200,64892747000,40500,40500,40500,40500,0
20241106,180100,64892747000,40500,40500,40500,40500,0
20241106,180000,64892747000,40500,40500,40500,40500,0
20241106,175900,64892747000,40500,40500,40500,40500,0
20241106,175800,64892747000,40500,40500,40500,40500,0
20241106,175700,64892747000,40500,40500,40500,40500,0
20241106,175600,64892747000,40500,40500,40500,40500,0
20241106,175500,64892747000,40500,40500,40500,40500,0
20241106,175400,64892747000,40500,40500,40500,40500,0
20241106,175300,64892747000,40500,40500,40500,40500,0
20241106,175200,64892747000,40500,40500,40500,40500,0
20241106,175100,64892747000,40500,40500,40500,40500,0
20241106,175000,64892747000,40500,40500,40500,40500,23688
20241106,174900,64892747000,40500,40500,40500,40500,0
20241106,174800,64892747000,40500,40500,40500,40500,0
20241106,174700,64892747000,40500,40500,40500,40500,0
20241106,174600,64892747000,40500,40500,40500,40500,0
20241106,174500,64892747000,40500,40500,40500,40500,0
20241106,174400,64892747000,40500,40500,40500,40500,0
20241106,174300,64892747000,40500,40500,40500,40500,0
20241106,174200,64892747000,40500,40500,40500,40500,0
20241106,174100,64892747000,40500,40500,40500,40500,0
20241106,174000,64892747000,40500,40500,40500,40500,0
20241106,173900,64892747000,40500,40500,40500,40500,0
20241106,173800,64892747000,40500,40500,40500,40500,0
20241106,173700,64892747000,40500,40500,40500,40500,0
20241106,173600,64892747000,40500,40500,40500,40500,0
20241106,173500,64892747000,40500,40500,40500,40500,0
20241106,173400,64892747000,40500,40500,40500,40500,0
20241106,173300,64892747000,40500,40500,40500,40500,0
20241106,173200,64892747000,40500,40500,40500,40500,0
20241106,173100,64892747000,40500,40500,40500,40500,0
20241106,173000,64892747000,40500,40500,40500,40500,0
20241106,172900,64892747000,40500,40500,40500,40500,0
20241106,172800,64892747000,40500,40500,40500,40500,0
20241106,172700,64892747000,40500,40500,40500,40500,0
20241106,172600,64892747000,40500,40500,40500,40500,0
20241106,172500,64892747000,40500,40500,40500,40500,0
20241106,172400,64892747000,40500,40500,40500,40500,0
20241106,172300,64892747000,40500,40500,40500,40500,0
20241106,172200,64892747000,40500,40500,40500,40500,0
20241106,172100,64892747000,40500,40500,40500,40500,0
20241106,172000,64892747000,40500,40500,40500,40500,23688
20241106,171900,64892747000,40500,40500,40500,40500,0
20241106,171800,64892747000,40500,40500,40500,40500,0
20241106,171700,64892747000,40500,40500,40500,40500,0
20241106,171600,64892747000,40500,40500,40500,40500,0
20241106,171500,64892747000,40500,40500,40500,40500,0
20241106,171400,64892747000,40500,40500,40500,40500,0
20241106,171300,64892747000,40500,40500,40500,40500,0
20241106,171200,64892747000,40500,40500,40500,40500,0
20241106,171100,64892747000,40500,40500,40500,40500,0
20241106,171000,64892747000,40500,40500,40500,40500,0
20241106,170900,64892747000,40500,40500,40500,40500,0
20241106,170800,64892747000,40500,40500,40500,40500,0
20241106,170700,64892747000,40500,40500,40500,40500,0
20241106,170600,64892747000,40500,40500,40500,40500,0
20241106,170500,64892747000,40500,40500,40500,40500,0
20241106,170400,64892747000,40500,40500,40500,40500,0
20241106,170300,64892747000,40500,40500,40500,40500,0
20241106,170200,64892747000,40500,40500,40500,40500,0
20241106,170100,64892747000,40500,40500,40500,40500,0
20241106,170000,64892747000,40500,40500,40500,40500,0
20241106,165900,64892747000,40500,40500,40500,40500,0
20241106,165800,64892747000,40500,40500,40500,40500,0
20241106,165700,64892747000,40500,40500,40500,40500,0
20241106,165600,64892747000,40500,40500,40500,40500,0
20241106,165500,64892747000,40500,40500,40500,40500,0
20241106,165400,64892747000,40500,40500,40500,40500,0
20241106,165300,64892747000,40500,40500,40500,40500,0
20241106,165200,64892747000,40500,40500,40500,40500,0
20241106,165100,64892747000,40500,40500,40500,40500,0
20241106,165000,64892747000,40500,40500,40500,40500,23688
20241106,164900,64892747000,40500,40500,40500,40500,0
20241106,164800,64892747000,40500,40500,40500,40500,0
20241106,164700,64892747000,40500,40500,40500,40500,0
20241106,164600,64892747000,40500,40500,40500,40500,0
20241106,164500,64892747000,40500,40500,40500,40500,0
20241106,164400,64892747000,40500,40500,40500,40500,0
20241106,164300,64892747000,40500,40500,40500,40500,0
20241106,164200,64892747000,40500,40500,40500,40500,0
20241106,164100,64892747000,40500,40500,40500,40500,0
20241106,164000,64892747000,40500,40500,40500,40500,0
20241106,163900,64892747000,40500,40500,40500,40500,0
20241106,163800,64892747000,40500,40500,40500,40500,0
20241106,163700,64892747000,40500,40500,40500,40500,0
20241106,163600,64892747000,40500,40500,40500,40500,0
20241106,163500,64892747000,40500,40500,40500,40500,0
20241106,163400,64892747000,40500,40500,40500,40500,0
20241106,163300,64892747000,40500,40500,40500,40500,0
20241106,163200,64892747000,40500,40500,40500,40500,0
20241106,163100,64892747000,40500,40500,40500,40500,0
20241106,163000,64892747000,40500,40500,40500,40500,0
20241106,162900,64892747000,40500,40500,40500,40500,0
20241106,162800,64892747000,40500,40500,40500,40500,0
20241106,162700,64892747000,40500,40500,40500,40500,0
20241106,162600,64892747000,40500,40500,40500,40500,0
20241106,162500,64892747000,40500,40500,40500,40500,0
20241106,162400,64892747000,40500,40500,40500,40500,0
20241106,162300,64892747000,40500,40500,40500,40500,0
20241106,162200,64892747000,40500,40500,40500,40500,0
20241106,162100,64892747000,40500,40500,40500,40500,0
20241106,162000,64892747000,40500,40500,40500,40500,23688
20241106,161900,64892747000,40500,40500,40500,40500,0
20241106,161800,64892747000,40500,40500,40500,40500,0
20241106,161700,64892747000,40500,40500,40500,40500,0
20241106,161600,64892747000,40500,40500,40500,40500,0
20241106,161500,64892747000,40500,40500,40500,40500,0
20241106,161400,64892747000,40500,40500,40500,40500,0
20241106,161300,64892747000,40500,40500,40500,40500,0
20241106,161200,64892747000,40500,40500,40500,40500,0
20241106,161100,64892747000,40500,40500,40500,40500,0
20241106,161000,64892747000,40500,40500,40500,40500,0
20241106,160900,64892747000,40500,40500,40500,40500,0
20241106,160800,64892747000,40500,40500,40500,40500,0
20241106,160700,64892747000,40500,40500,40500,40500,0
20241106,160600,64892747000,40500,40500,40500,40500,0
20241106,160500,64892747000,40500,40500,40500,40500,0
20241106,160400,64892747000,40500,40500,40500,40500,0
20241106,160300,64892747000,40500,40500,40500,40500,0
20241106,160200,64892747000,40500,40500,40500,40500,0
20241106,160100,64892747000,40500,40500,40500,40500,0
20241106,160000,64892747000,40500,40500,40500,40500,0
20241106,155900,64892747000,40500,40500,40500,40500,0
20241106,155800,64892747000,40500,40500,40500,40500,0
20241106,155700,64892747000,40500,40500,40500,40500,0
20241106,155600,64892747000,40500,40500,40500,40500,0
20241106,155500,64892747000,40500,40500,40500,40500,0
20241106,155400,64892747000,40500,40500,40500,40500,0
20241106,155300,64892747000,40500,40500,40500,40500,0
20241106,155200,64892747000,40500,40500,40500,40500,0
20241106,155100,64892747000,40500,40500,40500,40500,0
20241106,155000,64892747000,40500,40500,40500,40500,23688
20241106,154900,64892747000,40500,40500,40500,40500,0
20241106,154800,64892747000,40500,40500,40500,40500,0
20241106,154700,64892747000,40500,40500,40500,40500,0
20241106,154600,64892747000,40500,40500,40500,40500,0
20241106,154500,64892747000,40500,40500,40500,40500,0
20241106,154400,64892747000,40500,40500,40500,40500,0
20241106,154300,64892747000,40500,40500,40500,40500,0
20241106,154200,64892747000,40500,40500,40500,40500,0
20241106,154100,64892747000,40500,40500,40500,40500,0
20241106,154000,64892747000,40500,40500,40500,40500,0
20241106,153900,64892747000,40500,40500,40500,40500,0
20241106,153800,64892747000,40500,40500,40500,40500,0
20241106,153700,64892747000,40500,40500,40500,40500,0
20241106,153600,64892747000,40500,40500,40500,40500,0
20241106,153500,64892747000,40500,40500,40500,40500,0
20241106,153400,64892747000,40500,40500,40500,40500,0
20241106,153300,64892747000,40500,40500,40500,40500,0
20241106,153200,64892747000,40500,40500,40500,40500,0
20241106,153100,64892747000,40500,40500,40500,40500,0
20241106,153000,64892747000,40500,40500,40500,40500,23688
20241106,152900,63933383000,40500,40500,40500,40500,0
20241106,152800,63933383000,40500,40500,40500,40500,0
20241106,152700,63933383000,40500,40500,40500,40500,0
20241106,152600,63933383000,40500,40500,40500,40500,0
20241106,152500,63933383000,40500,40500,40500,40500,0
20241106,152400,63933383000,40500,40500,40500,40500,0
20241106,152300,63933383000,40500,40500,40500,40500,0
20241106,152200,63933383000,40500,40500,40500,40500,0
20241106,152100,63933383000,40500,40500,40500,40500,0
20241106,152000,63933383000,40500,40500,40500,40500,0
20241106,151900,63933383000,40500,40500,40550,40500,2183
20241106,151800,63844955650,40500,40450,40600,40450,3943
20241106,151700,63685227800,40450,40500,40500,40400,1157
20241106,151600,63638402400,40500,40400,40500,40350,1630
20241106,151500,63572532700,40450,40300,40450,40300,3116
20241106,151400,63446766300,40350,40350,40350,40250,5011
20241106,151300,63244866700,40350,40400,40400,40300,7853
20241106,151200,62928055850,40450,40550,40550,40400,4453
20241106,151100,62748051050,40550,40500,40550,40450,3792
20241106,151000,62594483450,40600,40600,40700,40500,5121
20241106,150900,62386735000,40600,40500,40700,40450,2130
20241106,150800,62300322600,40450,40500,40550,40450,6313
20241106,150700,62044790350,40500,40550,40600,40500,2944
20241106,150600,61925409050,40600,40800,40850,40500,17834
20241106,150500,61201357950,40800,40850,40900,40800,1486
20241106,150400,61140649250,40850,40900,40900,40800,1695
20241106,150300,61071402950,41000,40950,41000,40850,1703
20241106,150200,61001720050,40900,40950,41050,40900,2920
20241106,150100,60882066950,40950,41050,41100,40950,3136
20241106,150000,60753441750,41050,41050,41100,41000,2727
20241106,145900,60641464800,41050,41050,41050,40950,1852
20241106,145800,60565510600,41050,41050,41100,41000,3279
20241106,145700,60430869700,41000,41000,41100,41000,6618
20241106,145600,60159236700,41000,40950,41050,40950,2255
20241106,145500,60066762450,41000,40950,41000,40850,9559
20241106,145400,59675098650,40950,40950,41000,40900,2537
20241106,145300,59571206950,40950,40900,40950,40850,1074
20241106,145200,59527265700,40850,40800,40950,40800,1412
20241106,145100,59469507750,40800,40850,40950,40800,3102
20241106,145000,59342698650,40850,40800,40900,40750,1142
20241106,144900,59296079150,40900,40850,40900,40700,5679
20241106,144800,59064581700,40900,40800,40900,40750,2897
20241106,144700,58946297100,40800,40850,40850,40800,1416
20241106,144600,58888465350,40850,40900,40900,40800,1399
20241106,144500,58831320800,40900,40750,41000,40750,3823
20241106,144400,58675054400,40750,40900,40900,40750,1339
20241106,144300,58620428850,40900,40950,41000,40850,1649
20241106,144200,58552962700,41050,41000,41100,40900,4490
20241106,144100,58368851550,41050,41050,41100,40950,5837
20241106,144000,58129353850,41050,41050,41100,41000,3820
20241106,143900,57972579300,41050,40950,41050,40950,5162
20241106,143800,57760856950,41000,40950,41000,40900,3425
20241106,143700,57620610550,40900,40850,40950,40850,1621
20241106,143600,57554313650,40850,40850,40900,40800,3059
20241106,143500,57429242550,40850,40750,40850,40750,1670
20241106,143400,57361047800,40750,40750,40750,40700,1154
20241106,143300,57314026550,40700,40700,40750,40700,1977
20241106,143200,57233470450,40750,40700,40750,40650,1250
20241106,143100,57182602250,40700,40900,40900,40650,6184
20241106,143000,56930571200,40850,40850,40900,40800,2593
20241106,142900,56824589700,40850,40850,40850,40800,1273
20241106,142800,56772597100,40850,40800,40850,40800,1014
20241106,142700,56731182150,40850,40650,40900,40650,4486
20241106,142600,56548014250,40700,40700,40700,40650,2001
20241106,142500,56466619450,40700,40700,40700,40600,1466
20241106,142400,56406985150,40650,40650,40700,40600,3132
20241106,142300,56279583150,40650,40650,40750,40650,1811
20241106,142200,56205907650,40650,40800,40800,40650,1596
20241106,142100,56140883100,40750,40750,40850,40650,2484
20241106,142000,56039590950,40700,40700,40750,40650,922
20241106,141900,56002069200,40700,40800,40850,40650,3772
20241106,141800,55848376950,40850,40800,40850,40750,1872
20241106,141700,55771931100,40750,40800,40900,40750,2586
20241106,141600,55666325950,40800,40800,40900,40750,1958
20241106,141500,55586351800,40850,40750,40900,40750,2694
20241106,141400,55476290650,40800,40900,40900,40750,4434
20241106,141300,55295105100,40950,40850,40950,40800,4613
20241106,141200,55106475750,40800,40750,40850,40750,3832
20241106,141100,54950114550,40750,40700,40800,40700,1294
20241106,141000,54897364950,40700,40650,40800,40600,1700
20241106,140900,54828075250,40650,40650,40800,40600,4601
20241106,140800,54640852400,40650,40550,40700,40500,3371
20241106,140700,54503927850,40550,40500,40600,40500,6523
20241106,140600,54239162450,40500,40500,40550,40500,2271
20241106,140500,54147087350,40550,40500,40550,40500,1129
20241106,140400,54101333300,40500,40550,40550,40400,1287
20241106,140300,54049196650,40550,40500,40550,40400,2918
20241106,140200,53931063350,40450,40450,40500,40400,1441
20241106,140100,53872764400,40450,40450,40500,40400,846
20241106,140000,53838522400,40450,40500,40550,40400,3579
20241106,135900,53693652600,40500,40550,40550,40500,2256
20241106,135800,53602185100,40500,40550,40550,40450,3350
20241106,135700,53466455050,40500,40500,40550,40450,3340
20241106,135600,53331145650,40450,40450,40500,40450,1631
20241106,135500,53265121800,40450,40450,40500,40400,2929
20241106,135400,53146576650,40450,40450,40500,40450,1901
20241106,135300,53069605700,40450,40400,40500,40400,1650
20241106,135200,53002861250,40400,40400,40450,40350,1761
20241106,135100,52931692000,40400,40450,40450,40400,1592
20241106,135000,52867324000,40400,40350,40450,40350,1565
20241106,134900,52804090200,40350,40350,40350,40300,874
20241106,134800,52768834700,40350,40350,40400,40300,6223
20241106,134700,52517969700,40350,40350,40400,40350,998
20241106,134600,52477660150,40400,40350,40400,40300,1137
20241106,134500,52431776950,40350,40400,40400,40300,1487
20241106,134400,52371778350,40350,40400,40400,40350,1481
20241106,134300,52311971550,40400,40400,40450,40350,1363
20241106,134200,52256896700,40400,40400,40450,40400,1803
20241106,134100,52184024000,40450,40450,40450,40400,1683
20241106,134000,52115969950,40400,40450,40450,40400,1037
20241106,133900,52074055950,40400,40350,40450,40350,1199
20241106,133800,52025627050,40350,40350,40450,40350,1454
20241106,133700,51966931050,40350,40400,40400,40350,517
20241106,133600,51946046200,40400,40300,40400,40300,1754
20241106,133500,51875217050,40350,40450,40450,40300,10796
20241106,133400,51439547250,40450,40450,40450,40400,794
20241106,133300,51407445800,40450,40450,40500,40400,1372
20241106,133200,51351957650,40500,40400,40500,40400,2508
20241106,133100,51250542800,40400,40450,40500,40400,4538
20241106,133000,51066938800,40450,40500,40550,40450,2086
20241106,132900,50982447350,40500,40500,40500,40450,1508
20241106,132800,50921389700,40450,40500,40550,40450,1821
20241106,132700,50847615500,40500,40500,40550,40450,1114
20241106,132600,50802484150,40500,40500,40550,40450,1386
20241106,132500,50746344500,40500,40550,40550,40500,1589
20241106,132400,50681951100,40550,40500,40550,40500,2547
20241106,132300,50578776550,40500,40450,40500,40450,1529
20241106,132200,50516901000,40450,40450,40500,40450,818
20241106,132100,50483795600,40450,40500,40500,40400,3992
20241106,132000,50322278300,40550,40450,40550,40450,1998
20241106,131900,50241361550,40450,40400,40500,40400,1621
20241106,131800,50175757700,40400,40400,40450,40300,3280
20241106,131700,50043296250,40400,40450,40500,40350,2497
20241106,131600,49942342350,40400,40400,40450,40400,1422
20241106,131500,49884862750,40450,40450,40450,40350,3216
20241106,131400,49754827600,40500,40300,40500,40250,4882
20241106,131300,49557612000,40250,40150,40250,40150,4391
20241106,131200,49381058250,40150,40150,40200,40100,753
20241106,131100,49350820500,40100,40000,40150,39950,5675
20241106,131000,49123585550,40000,40050,40050,39950,2697
20241106,130900,49015676800,40050,40100,40150,40050,9015
20241106,130800,48654307100,40050,40000,40100,39950,2029
20241106,130700,48573049650,40000,39900,40000,39900,3282
20241106,130600,48441898900,39950,39950,39950,39900,1113
20241106,130500,48397468150,39950,39900,40000,39850,1672
20241106,130400,48330691500,39900,39950,39950,39850,3240
20241106,130300,48201522150,39950,39850,39950,39800,5484
20241106,130200,47982917600,39850,39900,40000,39850,1864
20241106,130100,47908595000,39900,40000,40050,39900,4439
20241106,130000,47731222950,40050,40000,40100,39950,3695
20241106,125900,47583394500,39950,40100,40100,39950,1668
20241106,125800,47516636000,40100,40050,40100,40050,699
20241106,125700,47488629800,40000,40000,40100,39950,2436
20241106,125600,47391126900,39950,40050,40150,39950,3728
20241106,125500,47241857650,40050,40050,40100,40000,1081
20241106,125400,47198565800,40100,39900,40100,39900,6194
20241106,125300,46951024050,39900,40150,40150,39900,12165
20241106,125200,46464558300,40100,40200,40200,40100,1255
20241106,125100,46414164400,40250,40250,40300,40150,1927
20241106,125000,46336634050,40300,40300,40300,40250,629
20241106,124900,46311310200,40250,40450,40450,40250,3808
20241106,124800,46157604450,40450,40400,40450,40350,1634
20241106,124700,46091594900,40400,40450,40450,40350,1813
20241106,124600,46018311000,40400,40400,40450,40350,714
20241106,124500,45989488550,40400,40400,40450,40350,1889
20241106,124400,45913159050,40400,40350,40450,40350,950
20241106,124300,45874799850,40350,40400,40450,40350,492
20241106,124200,45854928200,40400,40450,40500,40400,3810
20241106,124100,45700667300,40500,40250,40500,40250,2308
20241106,124000,45607447050,40300,40250,40300,40150,3261
20241106,123900,45476302300,40200,40050,40250,40050,2867
20241106,123800,45361156250,40100,40000,40150,40000,6359
20241106,123700,45106295450,40050,40100,40150,40000,3272
20241106,123600,44975308500,40150,40200,40200,40100,785
20241106,123500,44943801650,40200,40200,40200,40100,2356
20241106,123400,44849216450,40250,40050,40300,40000,3162
20241106,123300,44722367950,40100,40000,40100,39900,16073
20241106,123200,44079712950,40000,40150,40200,40000,25072
20241106,123100,43076047850,40150,40300,40350,40150,10859
20241106,123000,42638987050,40350,40550,40550,40300,8418
20241106,122900,42298815150,40550,40650,40650,40500,2074
20241106,122800,42214711300,40600,40550,40650,40550,989
20241106,122700,42174568400,40550,40600,40650,40550,954
20241106,122600,42135837000,40600,40600,40600,40500,323
20241106,122500,42122734400,40550,40600,40650,40450,2562
20241106,122400,42018904300,40600,40600,40650,40600,1171
20241106,122300,41971326700,40600,40550,40600,40500,1726
20241106,122200,41901300300,40550,40550,40600,40550,611
20241106,122100,41876516750,40600,40650,40650,40600,881
20241106,122000,41840739900,40600,40650,40650,40600,777
20241106,121900,41809180850,40650,40650,40650,40550,1671
20241106,121800,41741348900,40600,40500,40600,40450,2033
20241106,121700,41658955250,40500,40600,40600,40500,1550
20241106,121600,41596136300,40550,40600,40650,40550,914
20241106,121500,41559039950,40650,40650,40700,40500,2048
20241106,121400,41475884450,40700,40650,40700,40550,600
20241106,121300,41451503800,40650,40600,40650,40600,652
20241106,121200,41425016850,40600,40600,40650,40550,1267
20241106,121100,41373615700,40600,40600,40650,40550,1216
20241106,121000,41324242400,40600,40500,40650,40450,2864
20241106,120900,41208144400,40550,40450,40600,40450,6019
20241106,120800,40964208950,40500,40650,40650,40450,10319
20241106,120700,40545702050,40650,40700,40700,40650,3256
20241106,120600,40413279900,40700,40700,40750,40700,925
20241106,120500,40375629800,40700,40750,40750,40650,3863
20241106,120400,40218347650,40750,40900,40900,40750,2687
20241106,120300,40108721000,40850,40850,40900,40850,185
20241106,120200,40101157650,40850,40850,40900,40850,464
20241106,120100,40082197900,40850,40900,40950,40850,2708
20241106,120000,39971518750,40950,40950,40950,40900,1250
20241106,115900,39920349700,40950,40900,40950,40900,532
20241106,115800,39898566950,40950,40800,40950,40750,1361
20241106,115700,39843004150,40800,40800,40800,40750,1563
20241106,115600,39779249700,40750,40750,40800,40750,326
20241106,115500,39765960400,40750,40750,40800,40750,677
20241106,115400,39738372600,40700,40800,40800,40700,1126
20241106,115300,39692489150,40800,40800,40800,40750,538
20241106,115200,39670549850,40750,40800,40800,40750,967
20241106,115100,39631100400,40800,40700,40800,40700,794
20241106,115000,39598750350,40700,40850,40850,40700,2731
20241106,114900,39487372400,40850,40950,40950,40800,2974
20241106,114800,39365764250,40950,40950,41000,40950,1226
20241106,114700,39315539700,40950,40950,40950,40900,1087
20241106,114600,39271038850,40900,40900,40950,40850,1013
20241106,114500,39229598550,40900,40900,40900,40850,827
20241106,114400,39195776500,40900,40900,40950,40850,645
20241106,114300,39169399850,40850,40800,40900,40800,2782
20241106,114200,39055731650,40850,40750,40850,40700,3881
20241106,114100,38897477800,40750,40700,40750,40700,2436
20241106,114000,38798319200,40700,40700,40750,40650,2413
20241106,113900,38700167050,40700,40750,40800,40650,4172
20241106,113800,38530247250,40750,40750,40800,40700,6526
20241106,113700,38264429500,40750,40800,40850,40750,4828
20241106,113600,38067374250,40850,40850,40900,40800,1621
20241106,113500,38001154350,40850,40850,40900,40850,2645
20241106,113400,37893102150,40850,40950,41000,40850,2325
20241106,113300,37797990800,40950,41100,41100,40950,2657
20241106,113200,37689039600,41100,41050,41100,41050,1090
20241106,113100,37644253950,41050,41000,41100,41000,1190
20241106,113000,37595413950,41000,40900,41000,40900,2022
20241106,112900,37512605700,40900,41000,41050,40850,13154
20241106,112800,36974071150,41050,41150,41150,41000,4556
20241106,112700,36787085400,41100,41250,41250,41050,788
20241106,112600,36754667450,41250,41250,41300,41050,3469
20241106,112500,36611824600,41300,41250,41300,41200,1518
20241106,112400,36549146100,41250,41250,41250,41200,894
20241106,112300,36512274950,41250,41150,41250,41150,2454
20241106,112200,36411185950,41200,41150,41200,41100,2712
20241106,112100,36299567350,41150,41250,41250,41150,2252
20241106,112000,36206767800,41250,41250,41350,41200,1937
20241106,111900,36126824600,41200,41300,41300,41200,3950
20241106,111800,35963903900,41300,41350,41350,41300,1870
20241106,111700,35886635900,41350,41350,41400,41250,1377
20241106,111600,35829708200,41400,41350,41400,41250,2560
20241106,111500,35723853750,41400,41450,41450,41400,1421
20241106,111400,35665011650,41450,41450,41450,41400,2793
20241106,111300,35549330450,41450,41400,41450,41400,644
20241106,111200,35522644250,41400,41400,41450,41350,3415
20241106,111100,35381253450,41350,41300,41400,41300,3516
20241106,111000,35235913400,41250,41300,41300,41250,1333
20241106,110900,35180878800,41300,41250,41300,41250,1205
20241106,110800,35131149500,41300,41300,41300,41250,771
20241106,110700,35099317600,41300,41350,41350,41250,2020
20241106,110600,35015848300,41350,41300,41350,41250,1102
20241106,110500,34970339300,41300,41350,41350,41300,851
20241106,110400,34935177950,41350,41350,41400,41300,967
20241106,110300,34895185500,41350,41300,41350,41300,1352
20241106,110200,34839287550,41350,41250,41350,41250,1630
20241106,110100,34771930450,41300,41300,41300,41250,840
20241106,110000,34737268500,41250,41300,41350,41200,2018
20241106,105900,34653983950,41250,41250,41300,41200,1044
20241106,105800,34610915650,41250,41300,41400,41250,2793
20241106,105700,34495491050,41350,41350,41400,41300,2956
20241106,105600,34373275600,41350,41400,41450,41350,1503
20241106,105500,34311050000,41400,41400,41450,41400,1754
20241106,105400,34238409850,41450,41450,41450,41350,1129
20241106,105300,34191646550,41450,41400,41450,41350,1316
20241106,105200,34137121950,41400,41500,41500,41350,7075
20241106,105100,33844055350,41500,41550,41550,41450,2443
20241106,105000,33742634850,41500,41450,41500,41450,3739
20241106,104900,33587469600,41500,41400,41500,41400,3134
20241106,104800,33457537200,41400,41350,41400,41350,2144
20241106,104700,33368813900,41400,41400,41450,41350,1284
20241106,104600,33315669450,41400,41400,41450,41350,1098
20241106,104500,33270208800,41400,41400,41450,41350,1888
20241106,104400,33192024250,41400,41400,41400,41300,2259
20241106,104300,33098601400,41400,41500,41500,41350,4001
20241106,104200,32932819750,41500,41500,41500,41450,1169
20241106,104100,32884311250,41500,41450,41500,41450,2861
20241106,104000,32765602400,41500,41500,41500,41450,2158
20241106,103900,32676129850,41500,41450,41500,41450,1806
20241106,103800,32601188350,41500,41450,41500,41400,2328
20241106,103700,32504639450,41400,41350,41450,41300,4405
20241106,103600,32322481400,41400,41400,41400,41350,2095
20241106,103500,32235806100,41400,41400,41400,41350,1922
20241106,103400,32156259350,41400,41450,41500,41400,2256
20241106,103300,32062802850,41450,41550,41550,41450,2382
20241106,103200,31963943650,41500,41550,41550,41500,1667
20241106,103100,31894746850,41550,41550,41600,41500,3640
20241106,103000,31743528050,41550,41550,41550,41500,2540
20241106,102900,31638004150,41550,41450,41550,41400,4922
20241106,102800,31433787300,41450,41350,41500,41350,6701
20241106,102700,31156280350,41350,41350,41400,41300,1501
20241106,102600,31094200800,41350,41300,41350,41300,2233
20241106,102500,31001873550,41300,41200,41350,41150,2287
20241106,102400,30907566550,41200,41050,41200,41050,3564
20241106,102300,30760967550,41050,41200,41200,41050,6166
20241106,102200,30507304700,41200,41300,41350,41200,3872
20241106,102100,30347565150,41350,41350,41350,41250,3338
20241106,102000,30209689550,41350,41350,41400,41300,1663
20241106,101900,30140914100,41300,41450,41450,41300,2865
20241106,101800,30022392650,41400,41450,41500,41350,1908
20241106,101700,29943334900,41450,41400,41550,41350,5674
20241106,101600,29708102600,41450,41400,41450,41300,7533
20241106,101500,29396474350,41400,41400,41450,41250,7746
20241106,101400,29076234550,41400,41500,41500,41350,7103
20241106,101300,28781988850,41500,41600,41600,41450,6365
20241106,101200,28517672200,41600,41600,41700,41450,10155
20241106,101100,28095675800,41700,41600,41800,41550,25336
20241106,101000,27039329600,41550,41300,41750,41250,86796
20241106,100900,23437727850,41250,41100,41300,40900,47247
20241106,100800,21493069950,41150,41100,41150,41050,3687
20241106,100700,21341471750,41050,41100,41150,41050,2829
20241106,100600,21225158150,41150,41050,41150,41050,5961
20241106,100500,20980161300,41050,41050,41050,41000,3363
20241106,100400,20842143550,41050,40950,41050,40950,2415
20241106,100300,20743135650,41000,40950,41000,40900,4661
20241106,100200,20552315850,40950,41000,41050,40950,5438
20241106,100100,20329499150,41050,41150,41150,41000,9337
20241106,100000,19946106150,41100,41150,41150,41050,8415
20241106,095900,19600201300,41150,41150,41150,41050,10599
20241106,095800,19164480200,41150,40800,41150,40800,48873
20241106,095700,17160929600,40800,40800,40800,40750,626
20241106,095600,17135398300,40800,40800,40800,40750,2375
20241106,095500,17038583950,40750,40750,40800,40700,1324
20241106,095400,16984646100,40800,40850,40850,40750,2164
20241106,095300,16896364700,40850,40700,40850,40700,7336
20241106,095200,16597109450,40650,40650,40700,40650,2237
20241106,095100,16506110400,40650,40700,40700,40650,709
20241106,095000,16477265350,40650,40650,40700,40650,791
20241106,094900,16445097550,40700,40750,40750,40650,2634
20241106,094800,16337912050,40750,40800,40800,40700,1748
20241106,094700,16266677450,40800,40850,40900,40750,2799
20241106,094600,16152450350,40850,40850,40900,40850,827
20241106,094500,16118640550,40850,40800,40900,40750,6046
20241106,094400,15871773250,40800,40650,40800,40650,8468
20241106,094300,15526670150,40700,40650,40700,40600,1601
20241106,094200,15461548800,40650,40550,40700,40550,6435
20241106,094100,15200036100,40600,40550,40600,40550,1328
20241106,094000,15146167200,40550,40600,40600,40500,1337
20241106,093900,15091914700,40600,40600,40650,40550,2799
20241106,093800,14978355400,40600,40600,40650,40600,1540
20241106,093700,14915817550,40600,40650,40650,40600,1378
20241106,093600,14859848600,40600,40550,40650,40500,2873
20241106,093500,14743266050,40550,40650,40650,40550,3130
20241106,093400,14616161450,40650,40800,40800,40600,3988
20241106,093300,14453794400,40750,40650,40800,40600,15131
20241106,093200,13838364250,40650,40550,40650,40550,4124
20241106,093100,13670933150,40550,40650,40650,40500,5027
20241106,093000,13467040850,40600,40700,40700,40600,2111
20241106,092900,13381224550,40650,40600,40700,40550,2353
20241106,092800,13285589350,40600,40550,40650,40500,2677
20241106,092700,13176948650,40600,40550,40600,40500,4220
20241106,092600,13005880800,40500,40750,40750,40500,9575
20241106,092500,12617309900,40700,40650,40750,40650,2842
20241106,092400,12501586550,40650,40700,40700,40550,4044
20241106,092300,12337227300,40650,40750,40750,40650,3925
20241106,092200,12177476350,40750,40800,40800,40650,3768
20241106,092100,12024003550,40750,40600,40800,40550,7203
20241106,092000,11730690650,40550,40850,40850,40450,16060
20241106,091900,11078313550,40800,40800,40900,40750,4170
20241106,091800,10908024300,40800,40850,40900,40700,6989
20241106,091700,10622824250,40850,40950,40950,40850,4680
20241106,091600,10431331250,40900,40850,40950,40800,11798
20241106,091500,9949189050,40900,41150,41150,40850,7836
20241106,091400,9627809250,41100,40850,41200,40750,28101
20241106,091300,8474923200,40850,41100,41100,40750,19295
20241106,091200,7686044650,41100,40850,41100,40800,32001
20241106,091100,6375461750,40850,40700,40850,40650,12316
20241106,091000,5873358350,40700,40750,40800,40600,16932
20241106,090900,5184507600,40750,40450,40800,40450,26608
20241106,090800,4102805350,40450,40400,40500,40400,12102
20241106,090700,3613281200,40450,40200,40450,40200,13966
20241106,090600,3049510950,40250,40100,40300,40100,13509
20241106,090500,2505850050,40150,40250,40250,40050,8271
20241106,090400,2173770700,40200,40050,40250,40000,15336
20241106,090300,1558249550,40050,39600,40050,39550,14150
20241106,090200,994113750,39550,39650,39650,39400,7061
20241106,090100,714826200,39550,39650,39700,39550,3199
20241106,090000,588008950,39650,39700,39750,39500,14813