KissMeData/263750/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,205100,13008803250,37050,37050,37050,37050,8489
20241112,205000,13008803250,37050,37050,37050,37050,0
20241112,204900,13008803250,37050,37050,37050,37050,0
20241112,204800,13008803250,37050,37050,37050,37050,0
20241112,204700,13008803250,37050,37050,37050,37050,0
20241112,204600,13008803250,37050,37050,37050,37050,0
20241112,204500,13008803250,37050,37050,37050,37050,0
20241112,204400,13008803250,37050,37050,37050,37050,0
20241112,204300,13008803250,37050,37050,37050,37050,0
20241112,204200,13008803250,37050,37050,37050,37050,0
20241112,204100,13008803250,37050,37050,37050,37050,0
20241112,204000,13008803250,37050,37050,37050,37050,0
20241112,203900,13008803250,37050,37050,37050,37050,0
20241112,203800,13008803250,37050,37050,37050,37050,0
20241112,203700,13008803250,37050,37050,37050,37050,0
20241112,203600,13008803250,37050,37050,37050,37050,0
20241112,203500,13008803250,37050,37050,37050,37050,0
20241112,203400,13008803250,37050,37050,37050,37050,0
20241112,203300,13008803250,37050,37050,37050,37050,0
20241112,203200,13008803250,37050,37050,37050,37050,0
20241112,203100,13008803250,37050,37050,37050,37050,0
20241112,203000,13008803250,37050,37050,37050,37050,0
20241112,202900,13008803250,37050,37050,37050,37050,0
20241112,202800,13008803250,37050,37050,37050,37050,0
20241112,202700,13008803250,37050,37050,37050,37050,0
20241112,202600,13008803250,37050,37050,37050,37050,0
20241112,202500,13008803250,37050,37050,37050,37050,0
20241112,202400,13008803250,37050,37050,37050,37050,0
20241112,202300,13008803250,37050,37050,37050,37050,0
20241112,202200,13008803250,37050,37050,37050,37050,0
20241112,202100,13008803250,37050,37050,37050,37050,8489
20241112,202000,13008803250,37050,37050,37050,37050,0
20241112,201900,13008803250,37050,37050,37050,37050,0
20241112,201800,13008803250,37050,37050,37050,37050,0
20241112,201700,13008803250,37050,37050,37050,37050,0
20241112,201600,13008803250,37050,37050,37050,37050,0
20241112,201500,13008803250,37050,37050,37050,37050,0
20241112,201400,13008803250,37050,37050,37050,37050,0
20241112,201300,13008803250,37050,37050,37050,37050,0
20241112,201200,13008803250,37050,37050,37050,37050,0
20241112,201100,13008803250,37050,37050,37050,37050,0
20241112,201000,13008803250,37050,37050,37050,37050,0
20241112,200900,13008803250,37050,37050,37050,37050,0
20241112,200800,13008803250,37050,37050,37050,37050,0
20241112,200700,13008803250,37050,37050,37050,37050,0
20241112,200600,13008803250,37050,37050,37050,37050,0
20241112,200500,13008803250,37050,37050,37050,37050,0
20241112,200400,13008803250,37050,37050,37050,37050,0
20241112,200300,13008803250,37050,37050,37050,37050,0
20241112,200200,13008803250,37050,37050,37050,37050,0
20241112,200100,13008803250,37050,37050,37050,37050,0
20241112,200000,13008803250,37050,37050,37050,37050,0
20241112,195900,13008803250,37050,37050,37050,37050,0
20241112,195800,13008803250,37050,37050,37050,37050,0
20241112,195700,13008803250,37050,37050,37050,37050,0
20241112,195600,13008803250,37050,37050,37050,37050,0
20241112,195500,13008803250,37050,37050,37050,37050,0
20241112,195400,13008803250,37050,37050,37050,37050,0
20241112,195300,13008803250,37050,37050,37050,37050,0
20241112,195200,13008803250,37050,37050,37050,37050,0
20241112,195100,13008803250,37050,37050,37050,37050,8489
20241112,195000,13008803250,37050,37050,37050,37050,0
20241112,194900,13008803250,37050,37050,37050,37050,0
20241112,194800,13008803250,37050,37050,37050,37050,0
20241112,194700,13008803250,37050,37050,37050,37050,0
20241112,194600,13008803250,37050,37050,37050,37050,0
20241112,194500,13008803250,37050,37050,37050,37050,0
20241112,194400,13008803250,37050,37050,37050,37050,0
20241112,194300,13008803250,37050,37050,37050,37050,0
20241112,194200,13008803250,37050,37050,37050,37050,0
20241112,194100,13008803250,37050,37050,37050,37050,0
20241112,194000,13008803250,37050,37050,37050,37050,0
20241112,193900,13008803250,37050,37050,37050,37050,0
20241112,193800,13008803250,37050,37050,37050,37050,0
20241112,193700,13008803250,37050,37050,37050,37050,0
20241112,193600,13008803250,37050,37050,37050,37050,0
20241112,193500,13008803250,37050,37050,37050,37050,0
20241112,193400,13008803250,37050,37050,37050,37050,0
20241112,193300,13008803250,37050,37050,37050,37050,0
20241112,193200,13008803250,37050,37050,37050,37050,0
20241112,193100,13008803250,37050,37050,37050,37050,0
20241112,193000,13008803250,37050,37050,37050,37050,0
20241112,192900,13008803250,37050,37050,37050,37050,0
20241112,192800,13008803250,37050,37050,37050,37050,0
20241112,192700,13008803250,37050,37050,37050,37050,0
20241112,192600,13008803250,37050,37050,37050,37050,0
20241112,192500,13008803250,37050,37050,37050,37050,0
20241112,192400,13008803250,37050,37050,37050,37050,0
20241112,192300,13008803250,37050,37050,37050,37050,0
20241112,192200,13008803250,37050,37050,37050,37050,0
20241112,192100,13008803250,37050,37050,37050,37050,8489
20241112,192000,13008803250,37050,37050,37050,37050,0
20241112,191900,13008803250,37050,37050,37050,37050,0
20241112,191800,13008803250,37050,37050,37050,37050,0
20241112,191700,13008803250,37050,37050,37050,37050,0
20241112,191600,13008803250,37050,37050,37050,37050,0
20241112,191500,13008803250,37050,37050,37050,37050,0
20241112,191400,13008803250,37050,37050,37050,37050,0
20241112,191300,13008803250,37050,37050,37050,37050,0
20241112,191200,13008803250,37050,37050,37050,37050,0
20241112,191100,13008803250,37050,37050,37050,37050,0
20241112,191000,13008803250,37050,37050,37050,37050,0
20241112,190900,13008803250,37050,37050,37050,37050,0
20241112,190800,13008803250,37050,37050,37050,37050,0
20241112,190700,13008803250,37050,37050,37050,37050,0
20241112,190600,13008803250,37050,37050,37050,37050,0
20241112,190500,13008803250,37050,37050,37050,37050,0
20241112,190400,13008803250,37050,37050,37050,37050,0
20241112,190300,13008803250,37050,37050,37050,37050,0
20241112,190200,13008803250,37050,37050,37050,37050,0
20241112,190100,13008803250,37050,37050,37050,37050,0
20241112,190000,13008803250,37050,37050,37050,37050,0
20241112,185900,13008803250,37050,37050,37050,37050,0
20241112,185800,13008803250,37050,37050,37050,37050,0
20241112,185700,13008803250,37050,37050,37050,37050,0
20241112,185600,13008803250,37050,37050,37050,37050,0
20241112,185500,13008803250,37050,37050,37050,37050,0
20241112,185400,13008803250,37050,37050,37050,37050,0
20241112,185300,13008803250,37050,37050,37050,37050,0
20241112,185200,13008803250,37050,37050,37050,37050,0
20241112,185100,13008803250,37050,37050,37050,37050,8489
20241112,185000,13008803250,37050,37050,37050,37050,0
20241112,184900,13008803250,37050,37050,37050,37050,0
20241112,184800,13008803250,37050,37050,37050,37050,0
20241112,184700,13008803250,37050,37050,37050,37050,0
20241112,184600,13008803250,37050,37050,37050,37050,0
20241112,184500,13008803250,37050,37050,37050,37050,0
20241112,184400,13008803250,37050,37050,37050,37050,0
20241112,184300,13008803250,37050,37050,37050,37050,0
20241112,184200,13008803250,37050,37050,37050,37050,0
20241112,184100,13008803250,37050,37050,37050,37050,0
20241112,184000,13008803250,37050,37050,37050,37050,0
20241112,183900,13008803250,37050,37050,37050,37050,0
20241112,183800,13008803250,37050,37050,37050,37050,0
20241112,183700,13008803250,37050,37050,37050,37050,0
20241112,183600,13008803250,37050,37050,37050,37050,0
20241112,183500,13008803250,37050,37050,37050,37050,0
20241112,183400,13008803250,37050,37050,37050,37050,0
20241112,183300,13008803250,37050,37050,37050,37050,0
20241112,183200,13008803250,37050,37050,37050,37050,0
20241112,183100,13008803250,37050,37050,37050,37050,0
20241112,183000,13008803250,37050,37050,37050,37050,0
20241112,182900,13008803250,37050,37050,37050,37050,0
20241112,182800,13008803250,37050,37050,37050,37050,0
20241112,182700,13008803250,37050,37050,37050,37050,0
20241112,182600,13008803250,37050,37050,37050,37050,0
20241112,182500,13008803250,37050,37050,37050,37050,0
20241112,182400,13008803250,37050,37050,37050,37050,0
20241112,182300,13008803250,37050,37050,37050,37050,0
20241112,182200,13008803250,37050,37050,37050,37050,0
20241112,182100,13008803250,37050,37050,37050,37050,8489
20241112,182000,13008803250,37050,37050,37050,37050,0
20241112,181900,13008803250,37050,37050,37050,37050,0
20241112,181800,13008803250,37050,37050,37050,37050,0
20241112,181700,13008803250,37050,37050,37050,37050,0
20241112,181600,13008803250,37050,37050,37050,37050,0
20241112,181500,13008803250,37050,37050,37050,37050,0
20241112,181400,13008803250,37050,37050,37050,37050,0
20241112,181300,13008803250,37050,37050,37050,37050,0
20241112,181200,13008803250,37050,37050,37050,37050,0
20241112,181100,13008803250,37050,37050,37050,37050,0
20241112,181000,13008803250,37050,37050,37050,37050,0
20241112,180900,13008803250,37050,37050,37050,37050,0
20241112,180800,13008803250,37050,37050,37050,37050,0
20241112,180700,13008803250,37050,37050,37050,37050,0
20241112,180600,13008803250,37050,37050,37050,37050,0
20241112,180500,13008803250,37050,37050,37050,37050,0
20241112,180400,13008803250,37050,37050,37050,37050,0
20241112,180300,13008803250,37050,37050,37050,37050,0
20241112,180200,13008803250,37050,37050,37050,37050,0
20241112,180100,13008803250,37050,37050,37050,37050,0
20241112,180000,13008803250,37050,37050,37050,37050,0
20241112,175900,13008803250,37050,37050,37050,37050,0
20241112,175800,13008803250,37050,37050,37050,37050,0
20241112,175700,13008803250,37050,37050,37050,37050,0
20241112,175600,13008803250,37050,37050,37050,37050,0
20241112,175500,13008803250,37050,37050,37050,37050,0
20241112,175400,13008803250,37050,37050,37050,37050,0
20241112,175300,13008803250,37050,37050,37050,37050,0
20241112,175200,13008803250,37050,37050,37050,37050,0
20241112,175100,13008803250,37050,37050,37050,37050,8489
20241112,175000,13008803250,37050,37050,37050,37050,0
20241112,174900,13008803250,37050,37050,37050,37050,0
20241112,174800,13008803250,37050,37050,37050,37050,0
20241112,174700,13008803250,37050,37050,37050,37050,0
20241112,174600,13008803250,37050,37050,37050,37050,0
20241112,174500,13008803250,37050,37050,37050,37050,0
20241112,174400,13008803250,37050,37050,37050,37050,0
20241112,174300,13008803250,37050,37050,37050,37050,0
20241112,174200,13008803250,37050,37050,37050,37050,0
20241112,174100,13008803250,37050,37050,37050,37050,0
20241112,174000,13008803250,37050,37050,37050,37050,0
20241112,173900,13008803250,37050,37050,37050,37050,0
20241112,173800,13008803250,37050,37050,37050,37050,0
20241112,173700,13008803250,37050,37050,37050,37050,0
20241112,173600,13008803250,37050,37050,37050,37050,0
20241112,173500,13008803250,37050,37050,37050,37050,0
20241112,173400,13008803250,37050,37050,37050,37050,0
20241112,173300,13008803250,37050,37050,37050,37050,0
20241112,173200,13008803250,37050,37050,37050,37050,0
20241112,173100,13008803250,37050,37050,37050,37050,0
20241112,173000,13008803250,37050,37050,37050,37050,0
20241112,172900,13008803250,37050,37050,37050,37050,0
20241112,172800,13008803250,37050,37050,37050,37050,0
20241112,172700,13008803250,37050,37050,37050,37050,0
20241112,172600,13008803250,37050,37050,37050,37050,0
20241112,172500,13008803250,37050,37050,37050,37050,0
20241112,172400,13008803250,37050,37050,37050,37050,0
20241112,172300,13008803250,37050,37050,37050,37050,0
20241112,172200,13008803250,37050,37050,37050,37050,0
20241112,172100,13008803250,37050,37050,37050,37050,8489
20241112,172000,13008803250,37050,37050,37050,37050,0
20241112,171900,13008803250,37050,37050,37050,37050,0
20241112,171800,13008803250,37050,37050,37050,37050,0
20241112,171700,13008803250,37050,37050,37050,37050,0
20241112,171600,13008803250,37050,37050,37050,37050,0
20241112,171500,13008803250,37050,37050,37050,37050,0
20241112,171400,13008803250,37050,37050,37050,37050,0
20241112,171300,13008803250,37050,37050,37050,37050,0
20241112,171200,13008803250,37050,37050,37050,37050,0
20241112,171100,13008803250,37050,37050,37050,37050,0
20241112,171000,13008803250,37050,37050,37050,37050,0
20241112,170900,13008803250,37050,37050,37050,37050,0
20241112,170800,13008803250,37050,37050,37050,37050,0
20241112,170700,13008803250,37050,37050,37050,37050,0
20241112,170600,13008803250,37050,37050,37050,37050,0
20241112,170500,13008803250,37050,37050,37050,37050,0
20241112,170400,13008803250,37050,37050,37050,37050,0
20241112,170300,13008803250,37050,37050,37050,37050,0
20241112,170200,13008803250,37050,37050,37050,37050,0
20241112,170100,13008803250,37050,37050,37050,37050,0
20241112,170000,13008803250,37050,37050,37050,37050,0
20241112,165900,13008803250,37050,37050,37050,37050,0
20241112,165800,13008803250,37050,37050,37050,37050,0
20241112,165700,13008803250,37050,37050,37050,37050,0
20241112,165600,13008803250,37050,37050,37050,37050,0
20241112,165500,13008803250,37050,37050,37050,37050,0
20241112,165400,13008803250,37050,37050,37050,37050,0
20241112,165300,13008803250,37050,37050,37050,37050,0
20241112,165200,13008803250,37050,37050,37050,37050,0
20241112,165100,13008803250,37050,37050,37050,37050,8489
20241112,165000,13008803250,37050,37050,37050,37050,0
20241112,164900,13008803250,37050,37050,37050,37050,0
20241112,164800,13008803250,37050,37050,37050,37050,0
20241112,164700,13008803250,37050,37050,37050,37050,0
20241112,164600,13008803250,37050,37050,37050,37050,0
20241112,164500,13008803250,37050,37050,37050,37050,0
20241112,164400,13008803250,37050,37050,37050,37050,0
20241112,164300,13008803250,37050,37050,37050,37050,0
20241112,164200,13008803250,37050,37050,37050,37050,0
20241112,164100,13008803250,37050,37050,37050,37050,0
20241112,164000,13008803250,37050,37050,37050,37050,0
20241112,163900,13008803250,37050,37050,37050,37050,0
20241112,163800,13008803250,37050,37050,37050,37050,0
20241112,163700,13008803250,37050,37050,37050,37050,0
20241112,163600,13008803250,37050,37050,37050,37050,0
20241112,163500,13008803250,37050,37050,37050,37050,0
20241112,163400,13008803250,37050,37050,37050,37050,0
20241112,163300,13008803250,37050,37050,37050,37050,0
20241112,163200,13008803250,37050,37050,37050,37050,0
20241112,163100,13008803250,37050,37050,37050,37050,0
20241112,163000,13008803250,37050,37050,37050,37050,0
20241112,162900,13008803250,37050,37050,37050,37050,0
20241112,162800,13008803250,37050,37050,37050,37050,0
20241112,162700,13008803250,37050,37050,37050,37050,0
20241112,162600,13008803250,37050,37050,37050,37050,0
20241112,162500,13008803250,37050,37050,37050,37050,0
20241112,162400,13008803250,37050,37050,37050,37050,0
20241112,162300,13008803250,37050,37050,37050,37050,0
20241112,162200,13008803250,37050,37050,37050,37050,0
20241112,162100,13008803250,37050,37050,37050,37050,8489
20241112,162000,13008803250,37050,37050,37050,37050,0
20241112,161900,13008803250,37050,37050,37050,37050,0
20241112,161800,13008803250,37050,37050,37050,37050,0
20241112,161700,13008803250,37050,37050,37050,37050,0
20241112,161600,13008803250,37050,37050,37050,37050,0
20241112,161500,13008803250,37050,37050,37050,37050,0
20241112,161400,13008803250,37050,37050,37050,37050,0
20241112,161300,13008803250,37050,37050,37050,37050,0
20241112,161200,13008803250,37050,37050,37050,37050,0
20241112,161100,13008803250,37050,37050,37050,37050,0
20241112,161000,13008803250,37050,37050,37050,37050,0
20241112,160900,13008803250,37050,37050,37050,37050,0
20241112,160800,13008803250,37050,37050,37050,37050,0
20241112,160700,13008803250,37050,37050,37050,37050,0
20241112,160600,13008803250,37050,37050,37050,37050,0
20241112,160500,13008803250,37050,37050,37050,37050,0
20241112,160400,13008803250,37050,37050,37050,37050,0
20241112,160300,13008803250,37050,37050,37050,37050,0
20241112,160200,13008803250,37050,37050,37050,37050,0
20241112,160100,13008803250,37050,37050,37050,37050,0
20241112,160000,13008803250,37050,37050,37050,37050,0
20241112,155900,13008803250,37050,37050,37050,37050,0
20241112,155800,13008803250,37050,37050,37050,37050,0
20241112,155700,13008803250,37050,37050,37050,37050,0
20241112,155600,13008803250,37050,37050,37050,37050,0
20241112,155500,13008803250,37050,37050,37050,37050,0
20241112,155400,13008803250,37050,37050,37050,37050,0
20241112,155300,13008803250,37050,37050,37050,37050,0
20241112,155200,13008803250,37050,37050,37050,37050,0
20241112,155100,13008803250,37050,37050,37050,37050,8489
20241112,155000,13008803250,37050,37050,37050,37050,0
20241112,154900,13008803250,37050,37050,37050,37050,0
20241112,154800,13008803250,37050,37050,37050,37050,0
20241112,154700,13008803250,37050,37050,37050,37050,0
20241112,154600,13008803250,37050,37050,37050,37050,0
20241112,154500,13008803250,37050,37050,37050,37050,0
20241112,154400,13008803250,37050,37050,37050,37050,0
20241112,154300,13008803250,37050,37050,37050,37050,0
20241112,154200,13008803250,37050,37050,37050,37050,0
20241112,154100,13008803250,37050,37050,37050,37050,0
20241112,154000,13008803250,37050,37050,37050,37050,0
20241112,153900,13008803250,37050,37050,37050,37050,0
20241112,153800,13008803250,37050,37050,37050,37050,0
20241112,153700,13008803250,37050,37050,37050,37050,0
20241112,153600,13008803250,37050,37050,37050,37050,0
20241112,153500,13008803250,37050,37050,37050,37050,0
20241112,153400,13008803250,37050,37050,37050,37050,0
20241112,153300,13008803250,37050,37050,37050,37050,0
20241112,153200,13008803250,37050,37050,37050,37050,0
20241112,153100,13008803250,37050,37050,37050,37050,0
20241112,153000,13008803250,37050,37050,37050,37050,8489
20241112,152900,12694285800,36700,36700,36700,36700,0
20241112,152800,12694285800,36700,36700,36700,36700,0
20241112,152700,12694285800,36700,36700,36700,36700,0
20241112,152600,12694285800,36700,36700,36700,36700,0
20241112,152500,12694285800,36700,36700,36700,36700,0
20241112,152400,12694285800,36700,36700,36700,36700,0
20241112,152300,12694285800,36700,36700,36700,36700,0
20241112,152200,12694285800,36700,36700,36700,36700,0
20241112,152100,12694285800,36700,36700,36700,36700,0
20241112,152000,12694285800,36700,36700,36700,36700,0
20241112,151900,12694285800,36700,37000,37000,36700,791
20241112,151800,12665159800,36950,36900,37000,36850,1430
20241112,151700,12612379050,36850,36900,36950,36850,917
20241112,151600,12578518450,36950,36800,36950,36800,1661
20241112,151500,12517264200,36850,36800,36850,36800,450
20241112,151400,12500689600,36800,36800,36850,36750,1925
20241112,151300,12429860350,36800,36750,36800,36700,1286
20241112,151200,12382591800,36750,36700,36750,36700,1013
20241112,151100,12345383550,36750,36700,36750,36700,957
20241112,151000,12310240300,36700,36700,36700,36700,688
20241112,150900,12284990700,36750,36700,36750,36650,1305
20241112,150800,12237077750,36750,36750,36750,36700,805
20241112,150700,12207522750,36700,36700,36750,36700,2360
20241112,150600,12120830850,36700,36700,36750,36700,433
20241112,150500,12104934200,36700,36750,36750,36700,884
20241112,150400,12072458400,36750,36700,36800,36700,1462
20241112,150300,12018758300,36700,36700,36750,36650,1402
20241112,150200,11967277800,36700,36750,36800,36600,2002
20241112,150100,11893754350,36750,36750,36750,36650,378
20241112,150000,11879880400,36700,36650,36700,36650,593
20241112,145900,11858129800,36700,36700,36750,36650,423
20241112,145800,11842616600,36650,36700,36700,36650,382
20241112,145700,11828597800,36750,36750,36800,36650,2735
20241112,145600,11728207250,36750,36700,36750,36700,1355
20241112,145500,11678460250,36700,36700,36750,36650,314
20241112,145400,11666937900,36650,36750,36750,36650,1091
20241112,145300,11626895250,36700,36650,36750,36650,224
20241112,145200,11618675150,36700,36700,36750,36650,675
20241112,145100,11593895600,36700,36650,36800,36650,1357
20241112,145000,11544085250,36700,36750,36750,36650,801
20241112,144900,11514691750,36700,36650,36850,36600,1939
20241112,144800,11443432650,36650,36700,36750,36650,526
20241112,144700,11424140300,36700,36750,36750,36700,689
20241112,144600,11398839000,36700,36700,36750,36700,851
20241112,144500,11367595300,36700,36800,36800,36700,523
20241112,144400,11348390950,36750,36750,36800,36700,1594
20241112,144300,11289835050,36750,36700,36750,36650,486
20241112,144200,11271999400,36700,36650,36700,36650,284
20241112,144100,11261581150,36650,36700,36700,36600,4969
20241112,144000,11079576500,36700,36700,36800,36650,815
20241112,143900,11049639700,36700,36700,36750,36650,1253
20241112,143800,11003649350,36700,36650,36700,36650,732
20241112,143700,10976805550,36650,36700,36750,36650,776
20241112,143600,10948352000,36700,36700,36750,36700,1393
20241112,143500,10897171950,36750,36650,36750,36650,249
20241112,143400,10888032600,36650,36700,36750,36650,275
20241112,143300,10877944600,36650,36700,36750,36650,640
20241112,143200,10854463000,36700,36750,36750,36650,2275
20241112,143100,10770893750,36750,36750,36800,36750,280
20241112,143000,10760598250,36750,36800,36850,36750,420
20241112,142900,10745144750,36800,36750,36850,36750,507
20241112,142800,10726490500,36800,36700,36800,36700,598
20241112,142700,10704531650,36700,36700,36750,36650,389
20241112,142600,10690260250,36750,36750,36750,36700,1044
20241112,142500,10651921550,36750,36750,36800,36700,563
20241112,142400,10631244200,36800,36700,36850,36700,632
20241112,142300,10607992600,36750,36750,36800,36750,1317
20241112,142200,10559567150,36750,36900,36900,36750,145
20241112,142100,10554231550,36900,36850,36900,36750,867
20241112,142000,10522344250,36850,36750,36850,36750,1345
20241112,141900,10472832900,36800,36800,36800,36750,54
20241112,141800,10470847200,36800,36750,36850,36750,566
20241112,141700,10450032150,36750,36800,36850,36750,300
20241112,141600,10438996050,36850,36800,36850,36800,306
20241112,141500,10427728800,36850,36800,36850,36750,552
20241112,141400,10407429150,36800,36800,36850,36750,897
20241112,141300,10374402100,36850,36800,36850,36800,292
20241112,141200,10363650750,36800,36800,36850,36750,242
20241112,141100,10354747300,36750,36800,36850,36700,286
20241112,141000,10344227350,36800,36850,36850,36750,202
20241112,140900,10336789700,36850,36750,36850,36700,255
20241112,140800,10327414050,36750,36700,36750,36700,396
20241112,140700,10312870350,36700,36750,36750,36700,104
20241112,140600,10309049400,36900,36850,36900,36750,1940
20241112,140500,10237655550,36950,36800,36950,36800,807
20241112,140400,10207925500,36800,36850,36850,36800,87
20241112,140300,10204719900,36900,36900,36900,36800,403
20241112,140200,10189863600,36800,36750,36800,36750,474
20241112,140100,10172432500,36800,36750,36800,36650,450
20241112,140000,10155906850,36800,36750,36800,36650,420
20241112,135900,10140472950,36750,36750,36800,36700,616
20241112,135800,10117821800,36650,36650,36750,36650,4075
20241112,135700,9968354750,36650,36700,36750,36650,379
20241112,135600,9954451200,36750,36750,36750,36700,109
20241112,135500,9950448000,36750,36700,36750,36700,298
20241112,135400,9939500000,36700,36700,36750,36700,191
20241112,135300,9932485800,36700,36700,36750,36700,151
20241112,135200,9926943050,36750,36800,36800,36650,106
20241112,135100,9923047000,36700,36800,36850,36700,564
20241112,135000,9902314700,36800,36750,36800,36750,440
20241112,134900,9886130750,36750,36750,36800,36650,2698
20241112,134800,9787098750,36750,36800,36800,36750,281
20241112,134700,9776766050,36800,36800,36900,36800,142
20241112,134600,9771538200,36800,36800,36800,36750,257
20241112,134500,9762083100,36900,36850,36900,36800,85
20241112,134400,9758953350,36850,36800,36850,36750,379
20241112,134300,9745010300,36750,36800,36900,36750,1257
20241112,134200,9698677950,36750,36800,36850,36750,149
20241112,134100,9693194100,36800,36800,36850,36800,186
20241112,134000,9686348300,36800,36750,36850,36750,760
20241112,133900,9658403900,36800,36800,36850,36800,290
20241112,133800,9647730350,36800,36850,36850,36800,71
20241112,133700,9645116400,36850,36850,36850,36800,190
20241112,133600,9638117850,36850,36800,36850,36800,125
20241112,133500,9633512200,36800,36850,36850,36800,52
20241112,133400,9631597050,36750,36850,36900,36750,333
20241112,133300,9619339600,36900,36850,36900,36850,12
20241112,133200,9618897300,36950,36900,36950,36800,99
20241112,133100,9615247900,36950,36850,36950,36850,230
20241112,133000,9606766550,36800,36700,36850,36700,1332
20241112,132900,9557764400,36750,36750,36750,36700,2246
20241112,132800,9475328400,36750,36800,36800,36750,1122
20241112,132700,9434092900,36750,36800,36800,36750,282
20241112,132600,9423716150,36750,36850,36850,36750,859
20241112,132500,9392101300,36850,36850,36900,36800,198
20241112,132400,9384804550,36900,36850,36900,36850,46
20241112,132300,9383108900,36900,36850,36950,36850,560
20241112,132200,9362447300,36900,36850,36900,36850,154
20241112,132100,9356767100,36850,36850,36900,36850,47
20241112,132000,9355033650,36900,36900,36950,36850,199
20241112,131900,9347692600,36950,36900,36950,36900,110
20241112,131800,9343633150,36900,36800,36900,36800,238
20241112,131700,9334853550,36950,36800,36950,36750,1470
20241112,131600,9280641950,36800,36800,36800,36750,249
20241112,131500,9271479650,36800,36750,36800,36750,539
20241112,131400,9251651700,36800,36750,36800,36750,6
20241112,131300,9251431050,36750,36850,36850,36750,133
20241112,131200,9246539050,36800,36800,36850,36800,119
20241112,131100,9242157850,36800,36800,36800,36800,376
20241112,131000,9228321050,36850,36750,36850,36750,761
20241112,130900,9200310800,36750,36750,36800,36750,440
20241112,130800,9184138650,36750,36750,36750,36700,259
20241112,130700,9174621050,36750,36750,36750,36750,90
20241112,130600,9171313550,36750,36750,36800,36700,357
20241112,130500,9158203550,36800,36750,36800,36700,94
20241112,130400,9154748450,36750,36750,36750,36750,115
20241112,130300,9150522200,36750,36700,36750,36700,291
20241112,130200,9139829250,36700,36700,36700,36650,199
20241112,130100,9132527950,36700,36650,36700,36650,255
20241112,130000,9123172350,36650,36650,36700,36650,223
20241112,125900,9114991400,36650,36750,36750,36650,749
20241112,125800,9087508750,36750,36800,36800,36700,473
20241112,125700,9070114550,36850,36800,36850,36800,121
20241112,125600,9065661550,36850,36750,36850,36750,300
20241112,125500,9054626050,36700,36750,36800,36700,1117
20241112,125400,9013594650,36750,36700,36800,36700,472
20241112,125300,8996235850,36800,36700,36800,36700,735
20241112,125200,8969236800,36700,36650,36700,36650,430
20241112,125100,8953461150,36700,36700,36750,36650,894
20241112,125000,8920671150,36700,36650,36700,36650,263
20241112,124900,8911021150,36700,36700,36700,36650,147
20241112,124800,8905630700,36700,36700,36700,36650,377
20241112,124700,8891796700,36650,36700,36700,36650,542
20241112,124600,8871925300,36650,36700,36750,36650,853
20241112,124500,8840617200,36700,36650,36700,36650,157
20241112,124400,8834855400,36650,36650,36700,36650,87
20241112,124300,8831664050,36650,36650,36650,36650,79
20241112,124200,8828768700,36650,36650,36650,36650,31
20241112,124100,8827632550,36650,36600,36700,36600,296
20241112,124000,8816786050,36650,36700,36750,36650,1005
20241112,123900,8779908600,36700,36600,36700,36600,295
20241112,123800,8769088400,36600,36600,36600,36550,376
20241112,123700,8755329600,36600,36550,36600,36550,155
20241112,123600,8749662850,36550,36500,36550,36450,195
20241112,123500,8742543900,36450,36450,36500,36450,697
20241112,123400,8717131150,36450,36450,36450,36400,236
20241112,123300,8708529000,36450,36500,36550,36450,141
20241112,123200,8703379500,36500,36400,36500,36400,684
20241112,123100,8678467250,36450,36400,36450,36400,430
20241112,123000,8662809050,36400,36400,36450,36400,1266
20241112,122900,8616726400,36400,36450,36450,36400,952
20241112,122800,8582067350,36450,36450,36450,36400,363
20241112,122700,8568836500,36450,36400,36450,36350,459
20241112,122600,8552131200,36350,36300,36400,36300,463
20241112,122500,8535303450,36350,36350,36350,36300,868
20241112,122400,8503760400,36300,36350,36400,36300,1272
20241112,122300,8457521150,36350,36350,36400,36300,530
20241112,122200,8438244900,36300,36350,36400,36250,1632
20241112,122100,8378963500,36300,36400,36450,36300,1565
20241112,122000,8322033600,36450,36500,36500,36400,510
20241112,121900,8303440400,36500,36500,36500,36400,1133
20241112,121800,8262119000,36500,36500,36550,36450,953
20241112,121700,8227320950,36450,36400,36500,36400,723
20241112,121600,8200967050,36450,36500,36500,36450,869
20241112,121500,8169289900,36450,36500,36500,36450,337
20241112,121400,8156998900,36450,36450,36500,36450,656
20241112,121300,8133064850,36500,36450,36500,36450,1116
20241112,121200,8092331050,36500,36600,36600,36450,987
20241112,121100,8056300550,36550,36500,36550,36400,3392
20241112,121000,7932672300,36500,36600,36650,36450,9493
20241112,120900,7585838300,36600,36700,36700,36600,1751
20241112,120800,7521670100,36700,36700,36700,36650,360
20241112,120700,7508458800,36700,36700,36700,36650,1156
20241112,120600,7466041350,36700,36700,36700,36650,1117
20241112,120500,7425048450,36700,36750,36750,36700,428
20241112,120400,7409338500,36750,36750,36750,36700,595
20241112,120300,7387473150,36750,36800,36800,36750,189
20241112,120200,7380520400,36750,36800,36800,36750,1575
20241112,120100,7322624400,36800,36800,36850,36750,394
20241112,120000,7308125300,36750,36850,36900,36750,4419
20241112,115900,7145499750,36850,36900,36900,36850,1154
20241112,115800,7102963650,36900,36900,36900,36850,388
20241112,115700,7088647300,36900,36900,36900,36850,347
20241112,115600,7075846250,36900,36950,36950,36850,1758
20241112,115500,7010974900,36950,36950,36950,36900,532
20241112,115400,6991319950,36950,36950,37000,36950,841
20241112,115300,6960228650,36950,36950,37000,36950,134
20241112,115200,6955270800,36950,37000,37000,36950,303
20241112,115100,6944065700,37000,37000,37000,36950,436
20241112,115000,6927934850,37000,37000,37000,36950,141
20241112,114900,6922719650,37000,37000,37000,36950,244
20241112,114800,6913692200,37000,36950,37050,36950,91
20241112,114700,6910326750,37000,37000,37000,36950,312
20241112,114600,6898785700,37000,37000,37100,37000,106
20241112,114500,6894862400,37000,37000,37050,36950,378
20241112,114400,6880867850,36950,37000,37050,36950,917
20241112,114300,6846924650,37050,37050,37050,37000,523
20241112,114200,6827548150,37000,37000,37000,37000,41
20241112,114100,6826031150,36950,37000,37000,36950,447
20241112,114000,6809497950,36950,37000,37000,36950,394
20241112,113900,6794923150,36950,36950,37000,36950,403
20241112,113800,6780012900,37000,37050,37050,36800,5122
20241112,113700,6591068700,37050,37000,37100,36900,1817
20241112,113600,6523924550,37000,37000,37050,36950,2195
20241112,113500,6442718800,37050,37050,37100,37000,728
20241112,113400,6415748150,37050,37050,37050,37050,125
20241112,113300,6411116900,37100,37050,37100,37050,168
20241112,113200,6404891000,37050,37050,37100,37050,89
20241112,113100,6401593450,37050,37100,37100,37050,92
20241112,113000,6398181950,37050,37000,37100,37000,768
20241112,112900,6369702450,37000,37100,37100,37000,298
20241112,112800,6358660400,37100,37100,37100,37050,168
20241112,112700,6352431500,37100,37050,37100,37050,113
20241112,112600,6348242000,37050,37050,37150,36950,8049
20241112,112500,6050211100,37100,37100,37100,37100,145
20241112,112400,6044831600,37100,37100,37150,37100,755
20241112,112300,6016819150,37150,37100,37150,37100,20
20241112,112200,6016077100,37100,37200,37200,37100,123
20241112,112100,6011512900,37250,37100,37250,37100,799
20241112,112000,5981849450,37100,37150,37150,37100,736
20241112,111900,5954532000,37150,37150,37250,37150,131
20241112,111800,5949660650,37100,37150,37250,37100,159
20241112,111700,5943756500,37100,37250,37250,37100,164
20241112,111600,5937669500,37150,37100,37150,37100,359
20241112,111500,5924336550,37150,37150,37200,37150,177
20241112,111400,5917760950,37150,37200,37200,37100,78
20241112,111300,5914863900,37250,37150,37250,37050,813
20241112,111200,5884670650,37250,37250,37250,37050,10630
20241112,111100,5490587200,37250,37250,37250,37250,15
20241112,111000,5490028450,37200,37200,37250,37200,124
20241112,110900,5485414650,37200,37250,37250,37200,362
20241112,110800,5471942750,37300,37250,37300,37150,3842
20241112,110700,5329144200,37200,37200,37250,37200,266
20241112,110600,5319247450,37250,37300,37300,37200,1000
20241112,110500,5281998550,37300,37400,37400,37300,305
20241112,110400,5270620900,37300,37350,37350,37250,239
20241112,110300,5261705250,37350,37350,37350,37300,122
20241112,110200,5257149100,37400,37350,37400,37250,679
20241112,110100,5231794000,37250,37300,37350,37250,393
20241112,110000,5217131700,37400,37350,37400,37350,58
20241112,105900,5214965300,37300,37400,37400,37300,244
20241112,105800,5205857200,37400,37350,37400,37350,32
20241112,105700,5204661950,37350,37250,37350,37250,209
20241112,105600,5196860500,37300,37350,37350,37250,2409
20241112,105500,5107040500,37350,37400,37450,37350,1361
20241112,105400,5056125600,37450,37400,37500,37400,1569
20241112,105300,4997361450,37400,37400,37550,37350,357
20241112,105200,4983991200,37350,37350,37350,37350,10
20241112,105100,4983617700,37350,37450,37450,37350,384
20241112,105000,4969255350,37400,37400,37450,37400,459
20241112,104900,4952068800,37400,37450,37450,37400,81
20241112,104800,4949036900,37450,37400,37450,37400,35
20241112,104700,4947727550,37450,37450,37450,37400,183
20241112,104600,4940882750,37450,37500,37500,37450,555
20241112,104500,4920092100,37550,37450,37550,37450,10
20241112,104400,4919716700,37450,37450,37500,37450,392
20241112,104300,4905033850,37450,37450,37500,37400,52
20241112,104200,4903085500,37400,37400,37450,37400,216
20241112,104100,4895007000,37450,37450,37450,37450,0
20241112,104000,4895007000,37450,37400,37500,37350,685
20241112,103900,4869329650,37400,37500,37500,37400,271
20241112,103800,4859193250,37500,37450,37500,37450,120
20241112,103700,4854698750,37450,37450,37450,37350,360
20241112,103600,4841235400,37500,37400,37500,37350,194
20241112,103500,4833982150,37400,37350,37400,37350,140
20241112,103400,4828752100,37400,37350,37400,37350,365
20241112,103300,4815119300,37300,37250,37300,37250,537
20241112,103200,4795091650,37200,37250,37300,37200,387
20241112,103100,4780679550,37200,37250,37250,37200,704
20241112,103000,4754457850,37250,37250,37300,37250,246
20241112,102900,4745292700,37250,37300,37350,37250,651
20241112,102800,4721014350,37300,37300,37350,37300,1201
20241112,102700,4676214300,37300,37350,37350,37300,156
20241112,102600,4670390950,37350,37350,37350,37300,67
20241112,102500,4667889050,37300,37350,37400,37300,263
20241112,102400,4658074600,37450,37300,37450,37300,237
20241112,102300,4649219500,37350,37350,37400,37350,175
20241112,102200,4642681000,37350,37400,37400,37300,78
20241112,102100,4639769600,37350,37350,37350,37300,365
20241112,102000,4626141950,37350,37450,37500,37350,967
20241112,101900,4589981650,37450,37550,37550,37450,358
20241112,101800,4576566500,37500,37500,37550,37450,212
20241112,101700,4568616200,37450,37450,37450,37450,301
20241112,101600,4557343750,37450,37450,37500,37400,638
20241112,101500,4533464200,37400,37500,37500,37400,1646
20241112,101400,4471815550,37500,37500,37550,37500,177
20241112,101300,4465177550,37500,37500,37500,37500,198
20241112,101200,4457752550,37500,37500,37550,37450,706
20241112,101100,4431283400,37450,37450,37550,37450,1831
20241112,101000,4362706100,37450,37550,37550,37450,1229
20241112,100900,4316607950,37500,37500,37550,37450,553
20241112,100800,4295865200,37500,37500,37600,37500,522
20241112,100700,4276286300,37500,37450,37500,37450,752
20241112,100600,4248103950,37500,37500,37550,37500,1718
20241112,100500,4183608650,37500,37400,37550,37350,2774
20241112,100400,4079651700,37400,37350,37400,37350,297
20241112,100300,4068544750,37400,37300,37400,37150,2764
20241112,100200,3965486550,37300,37350,37350,37200,1259
20241112,100100,3918585200,37350,37300,37350,37250,275
20241112,100000,3908326400,37250,37300,37300,37250,227
20241112,095900,3899864100,37250,37150,37250,37100,793
20241112,095800,3870347150,37150,37100,37200,37100,1699
20241112,095700,3807294200,37100,37100,37200,37100,763
20241112,095600,3778985300,37100,37150,37200,37100,3417
20241112,095500,3651901800,37150,37050,37200,37000,1657
20241112,095400,3590584450,37050,37200,37200,37000,1424
20241112,095300,3537823500,37050,37100,37200,37050,620
20241112,095200,3514819950,37100,37100,37150,37100,470
20241112,095100,3497380300,37100,37100,37100,37100,151
20241112,095000,3491778200,37250,37100,37250,37100,1899
20241112,094900,3421205100,37050,37100,37100,37050,594
20241112,094800,3399190100,37100,37100,37100,37100,498
20241112,094700,3380714300,37100,37100,37150,37100,610
20241112,094600,3358078300,37150,37250,37250,37150,269
20241112,094500,3348083600,37150,37250,37250,37150,298
20241112,094400,3336988950,37250,37200,37300,37200,780
20241112,094300,3307939700,37250,37200,37250,37150,1257
20241112,094200,3261171550,37200,37100,37200,37000,809
20241112,094100,3231145550,37100,37150,37150,37000,1238
20241112,094000,3185252550,37150,37100,37150,37100,581
20241112,093900,3163684350,37100,37100,37200,37100,948
20241112,093800,3128513400,37050,37050,37100,37050,919
20241112,093700,3094450250,37050,37000,37150,37000,1876
20241112,093600,3025008800,37000,37100,37100,37000,575
20241112,093500,3003702500,37050,37100,37150,37050,477
20241112,093400,2986007500,37100,37100,37100,37000,2892
20241112,093300,2878873300,37200,37150,37200,37100,991
20241112,093200,2842064000,37150,37350,37450,37150,2160
20241112,093100,2761655850,37450,37450,37500,37400,773
20241112,093000,2732718350,37450,37450,37500,37400,573
20241112,092900,2711257200,37500,37450,37500,37350,645
20241112,092800,2687104350,37400,37250,37400,37200,1223
20241112,092700,2641486950,37250,37300,37300,37200,849
20241112,092600,2609872500,37250,37350,37400,37250,490
20241112,092500,2591597600,37400,37400,37400,37300,1735
20241112,092400,2526820450,37550,37550,37550,37350,1041
20241112,092300,2487861850,37550,37400,37600,37350,1033
20241112,092200,2449113050,37400,37300,37450,37250,1412
20241112,092100,2396352300,37250,37250,37300,37200,1917
20241112,092000,2324950100,37250,37200,37250,37200,142
20241112,091900,2319662950,37250,37200,37250,37100,914
20241112,091800,2285677350,37200,37150,37300,37150,402
20241112,091700,2270709500,37200,37200,37250,37000,870
20241112,091600,2238352750,37200,37100,37200,37000,1108
20241112,091500,2197281650,37000,37050,37100,36850,2807
20241112,091400,2093532250,37100,37050,37250,36950,755
20241112,091300,2065473050,37100,36900,37100,36750,4643
20241112,091200,1894387300,36800,37050,37100,36800,4553
20241112,091100,1726152000,37050,37100,37150,37000,1764
20241112,091000,1660781000,37100,37300,37400,37000,9273
20241112,090900,1316949700,37550,37250,37600,37250,1127
20241112,090800,1274900400,37250,37350,37350,37200,3127
20241112,090700,1158338250,37350,37700,37700,37300,5780
20241112,090600,941448550,37700,37800,37850,37700,1385
20241112,090500,889178750,37750,37800,37900,37750,1288
20241112,090400,840533100,37800,37950,37950,37750,4296
20241112,090300,678188100,37950,37750,37950,37650,1461
20241112,090200,622984050,37750,37800,37850,37650,3848
20241112,090100,477727950,37800,38100,38100,37750,3528
20241112,090000,344240650,38050,37900,38050,37750,9087