KissMeData/030200/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191100,17315447400,44100,44100,44100,44100,19040
20241104,191000,17315447400,44100,44100,44100,44100,0
20241104,190900,17315447400,44100,44100,44100,44100,0
20241104,190800,17315447400,44100,44100,44100,44100,0
20241104,190700,17315447400,44100,44100,44100,44100,0
20241104,190600,17315447400,44100,44100,44100,44100,0
20241104,190500,17315447400,44100,44100,44100,44100,0
20241104,190400,17315447400,44100,44100,44100,44100,0
20241104,190300,17315447400,44100,44100,44100,44100,0
20241104,190200,17315447400,44100,44100,44100,44100,0
20241104,190100,17315447400,44100,44100,44100,44100,0
20241104,190000,17315447400,44100,44100,44100,44100,0
20241104,185900,17315447400,44100,44100,44100,44100,0
20241104,185800,17315447400,44100,44100,44100,44100,0
20241104,185700,17315447400,44100,44100,44100,44100,0
20241104,185600,17315447400,44100,44100,44100,44100,0
20241104,185500,17315447400,44100,44100,44100,44100,0
20241104,185400,17315447400,44100,44100,44100,44100,0
20241104,185300,17315447400,44100,44100,44100,44100,0
20241104,185200,17315447400,44100,44100,44100,44100,0
20241104,185100,17315447400,44100,44100,44100,44100,0
20241104,185000,17315447400,44100,44100,44100,44100,0
20241104,184900,17315447400,44100,44100,44100,44100,0
20241104,184800,17315447400,44100,44100,44100,44100,0
20241104,184700,17315447400,44100,44100,44100,44100,0
20241104,184600,17315447400,44100,44100,44100,44100,0
20241104,184500,17315447400,44100,44100,44100,44100,0
20241104,184400,17315447400,44100,44100,44100,44100,0
20241104,184300,17315447400,44100,44100,44100,44100,0
20241104,184200,17315447400,44100,44100,44100,44100,0
20241104,184100,17315447400,44100,44100,44100,44100,19040
20241104,184000,17315447400,44100,44100,44100,44100,0
20241104,183900,17315447400,44100,44100,44100,44100,0
20241104,183800,17315447400,44100,44100,44100,44100,0
20241104,183700,17315447400,44100,44100,44100,44100,0
20241104,183600,17315447400,44100,44100,44100,44100,0
20241104,183500,17315447400,44100,44100,44100,44100,0
20241104,183400,17315447400,44100,44100,44100,44100,0
20241104,183300,17315447400,44100,44100,44100,44100,0
20241104,183200,17315447400,44100,44100,44100,44100,0
20241104,183100,17315447400,44100,44100,44100,44100,0
20241104,183000,17315447400,44100,44100,44100,44100,0
20241104,182900,17315447400,44100,44100,44100,44100,0
20241104,182800,17315447400,44100,44100,44100,44100,0
20241104,182700,17315447400,44100,44100,44100,44100,0
20241104,182600,17315447400,44100,44100,44100,44100,0
20241104,182500,17315447400,44100,44100,44100,44100,0
20241104,182400,17315447400,44100,44100,44100,44100,0
20241104,182300,17315447400,44100,44100,44100,44100,0
20241104,182200,17315447400,44100,44100,44100,44100,0
20241104,182100,17315447400,44100,44100,44100,44100,0
20241104,182000,17315447400,44100,44100,44100,44100,0
20241104,181900,17315447400,44100,44100,44100,44100,0
20241104,181800,17315447400,44100,44100,44100,44100,0
20241104,181700,17315447400,44100,44100,44100,44100,0
20241104,181600,17315447400,44100,44100,44100,44100,0
20241104,181500,17315447400,44100,44100,44100,44100,0
20241104,181400,17315447400,44100,44100,44100,44100,0
20241104,181300,17315447400,44100,44100,44100,44100,0
20241104,181200,17315447400,44100,44100,44100,44100,0
20241104,181100,17315447400,44100,44100,44100,44100,19040
20241104,181000,17315447400,44100,44100,44100,44100,0
20241104,180900,17315447400,44100,44100,44100,44100,0
20241104,180800,17315447400,44100,44100,44100,44100,0
20241104,180700,17315447400,44100,44100,44100,44100,0
20241104,180600,17315447400,44100,44100,44100,44100,0
20241104,180500,17315447400,44100,44100,44100,44100,0
20241104,180400,17315447400,44100,44100,44100,44100,0
20241104,180300,17315447400,44100,44100,44100,44100,0
20241104,180200,17315447400,44100,44100,44100,44100,0
20241104,180100,17315447400,44100,44100,44100,44100,0
20241104,180000,17315447400,44100,44100,44100,44100,0
20241104,175900,17315447400,44100,44100,44100,44100,0
20241104,175800,17315447400,44100,44100,44100,44100,0
20241104,175700,17315447400,44100,44100,44100,44100,0
20241104,175600,17315447400,44100,44100,44100,44100,0
20241104,175500,17315447400,44100,44100,44100,44100,0
20241104,175400,17315447400,44100,44100,44100,44100,0
20241104,175300,17315447400,44100,44100,44100,44100,0
20241104,175200,17315447400,44100,44100,44100,44100,0
20241104,175100,17315447400,44100,44100,44100,44100,0
20241104,175000,17315447400,44100,44100,44100,44100,0
20241104,174900,17315447400,44100,44100,44100,44100,0
20241104,174800,17315447400,44100,44100,44100,44100,0
20241104,174700,17315447400,44100,44100,44100,44100,0
20241104,174600,17315447400,44100,44100,44100,44100,0
20241104,174500,17315447400,44100,44100,44100,44100,0
20241104,174400,17315447400,44100,44100,44100,44100,0
20241104,174300,17315447400,44100,44100,44100,44100,0
20241104,174200,17315447400,44100,44100,44100,44100,0
20241104,174100,17315447400,44100,44100,44100,44100,19040
20241104,174000,17315447400,44100,44100,44100,44100,0
20241104,173900,17315447400,44100,44100,44100,44100,0
20241104,173800,17315447400,44100,44100,44100,44100,0
20241104,173700,17315447400,44100,44100,44100,44100,0
20241104,173600,17315447400,44100,44100,44100,44100,0
20241104,173500,17315447400,44100,44100,44100,44100,0
20241104,173400,17315447400,44100,44100,44100,44100,0
20241104,173300,17315447400,44100,44100,44100,44100,0
20241104,173200,17315447400,44100,44100,44100,44100,0
20241104,173100,17315447400,44100,44100,44100,44100,0
20241104,173000,17315447400,44100,44100,44100,44100,0
20241104,172900,17315447400,44100,44100,44100,44100,0
20241104,172800,17315447400,44100,44100,44100,44100,0
20241104,172700,17315447400,44100,44100,44100,44100,0
20241104,172600,17315447400,44100,44100,44100,44100,0
20241104,172500,17315447400,44100,44100,44100,44100,0
20241104,172400,17315447400,44100,44100,44100,44100,0
20241104,172300,17315447400,44100,44100,44100,44100,0
20241104,172200,17315447400,44100,44100,44100,44100,0
20241104,172100,17315447400,44100,44100,44100,44100,0
20241104,172000,17315447400,44100,44100,44100,44100,0
20241104,171900,17315447400,44100,44100,44100,44100,0
20241104,171800,17315447400,44100,44100,44100,44100,0
20241104,171700,17315447400,44100,44100,44100,44100,0
20241104,171600,17315447400,44100,44100,44100,44100,0
20241104,171500,17315447400,44100,44100,44100,44100,0
20241104,171400,17315447400,44100,44100,44100,44100,0
20241104,171300,17315447400,44100,44100,44100,44100,0
20241104,171200,17315447400,44100,44100,44100,44100,0
20241104,171100,17315447400,44100,44100,44100,44100,19040
20241104,171000,17315447400,44100,44100,44100,44100,0
20241104,170900,17315447400,44100,44100,44100,44100,0
20241104,170800,17315447400,44100,44100,44100,44100,0
20241104,170700,17315447400,44100,44100,44100,44100,0
20241104,170600,17315447400,44100,44100,44100,44100,0
20241104,170500,17315447400,44100,44100,44100,44100,0
20241104,170400,17315447400,44100,44100,44100,44100,0
20241104,170300,17315447400,44100,44100,44100,44100,0
20241104,170200,17315447400,44100,44100,44100,44100,0
20241104,170100,17315447400,44100,44100,44100,44100,0
20241104,170000,17315447400,44100,44100,44100,44100,0
20241104,165900,17315447400,44100,44100,44100,44100,0
20241104,165800,17315447400,44100,44100,44100,44100,0
20241104,165700,17315447400,44100,44100,44100,44100,0
20241104,165600,17315447400,44100,44100,44100,44100,0
20241104,165500,17315447400,44100,44100,44100,44100,0
20241104,165400,17315447400,44100,44100,44100,44100,0
20241104,165300,17315447400,44100,44100,44100,44100,0
20241104,165200,17315447400,44100,44100,44100,44100,0
20241104,165100,17315447400,44100,44100,44100,44100,0
20241104,165000,17315447400,44100,44100,44100,44100,0
20241104,164900,17315447400,44100,44100,44100,44100,0
20241104,164800,17315447400,44100,44100,44100,44100,0
20241104,164700,17315447400,44100,44100,44100,44100,0
20241104,164600,17315447400,44100,44100,44100,44100,0
20241104,164500,17315447400,44100,44100,44100,44100,0
20241104,164400,17315447400,44100,44100,44100,44100,0
20241104,164300,17315447400,44100,44100,44100,44100,0
20241104,164200,17315447400,44100,44100,44100,44100,0
20241104,164100,17315447400,44100,44100,44100,44100,19040
20241104,164000,17315447400,44100,44100,44100,44100,0
20241104,163900,17315447400,44100,44100,44100,44100,0
20241104,163800,17315447400,44100,44100,44100,44100,0
20241104,163700,17315447400,44100,44100,44100,44100,0
20241104,163600,17315447400,44100,44100,44100,44100,0
20241104,163500,17315447400,44100,44100,44100,44100,0
20241104,163400,17315447400,44100,44100,44100,44100,0
20241104,163300,17315447400,44100,44100,44100,44100,0
20241104,163200,17315447400,44100,44100,44100,44100,0
20241104,163100,17315447400,44100,44100,44100,44100,0
20241104,163000,17315447400,44100,44100,44100,44100,0
20241104,162900,17315447400,44100,44100,44100,44100,0
20241104,162800,17315447400,44100,44100,44100,44100,0
20241104,162700,17315447400,44100,44100,44100,44100,0
20241104,162600,17315447400,44100,44100,44100,44100,0
20241104,162500,17315447400,44100,44100,44100,44100,0
20241104,162400,17315447400,44100,44100,44100,44100,0
20241104,162300,17315447400,44100,44100,44100,44100,0
20241104,162200,17315447400,44100,44100,44100,44100,0
20241104,162100,17315447400,44100,44100,44100,44100,0
20241104,162000,17315447400,44100,44100,44100,44100,0
20241104,161900,17315447400,44100,44100,44100,44100,0
20241104,161800,17315447400,44100,44100,44100,44100,0
20241104,161700,17315447400,44100,44100,44100,44100,0
20241104,161600,17315447400,44100,44100,44100,44100,0
20241104,161500,17315447400,44100,44100,44100,44100,0
20241104,161400,17315447400,44100,44100,44100,44100,0
20241104,161300,17315447400,44100,44100,44100,44100,0
20241104,161200,17315447400,44100,44100,44100,44100,0
20241104,161100,17315447400,44100,44100,44100,44100,19040
20241104,161000,17315447400,44100,44100,44100,44100,0
20241104,160900,17315447400,44100,44100,44100,44100,0
20241104,160800,17315447400,44100,44100,44100,44100,0
20241104,160700,17315447400,44100,44100,44100,44100,0
20241104,160600,17315447400,44100,44100,44100,44100,0
20241104,160500,17315447400,44100,44100,44100,44100,0
20241104,160400,17315447400,44100,44100,44100,44100,0
20241104,160300,17315447400,44100,44100,44100,44100,0
20241104,160200,17315447400,44100,44100,44100,44100,0
20241104,160100,17315447400,44100,44100,44100,44100,0
20241104,160000,17315447400,44100,44100,44100,44100,0
20241104,155900,17315447400,44100,44100,44100,44100,0
20241104,155800,17315447400,44100,44100,44100,44100,0
20241104,155700,17315447400,44100,44100,44100,44100,0
20241104,155600,17315447400,44100,44100,44100,44100,0
20241104,155500,17315447400,44100,44100,44100,44100,0
20241104,155400,17315447400,44100,44100,44100,44100,0
20241104,155300,17315447400,44100,44100,44100,44100,0
20241104,155200,17315447400,44100,44100,44100,44100,0
20241104,155100,17315447400,44100,44100,44100,44100,0
20241104,155000,17315447400,44100,44100,44100,44100,0
20241104,154900,17315447400,44100,44100,44100,44100,0
20241104,154800,17315447400,44100,44100,44100,44100,0
20241104,154700,17315447400,44100,44100,44100,44100,0
20241104,154600,17315447400,44100,44100,44100,44100,0
20241104,154500,17315447400,44100,44100,44100,44100,0
20241104,154400,17315447400,44100,44100,44100,44100,0
20241104,154300,17315447400,44100,44100,44100,44100,0
20241104,154200,17315447400,44100,44100,44100,44100,0
20241104,154100,17315447400,44100,44100,44100,44100,19040
20241104,154000,17315447400,44100,44100,44100,44100,0
20241104,153900,17315447400,44100,44100,44100,44100,0
20241104,153800,17315447400,44100,44100,44100,44100,0
20241104,153700,17315447400,44100,44100,44100,44100,0
20241104,153600,17315447400,44100,44100,44100,44100,0
20241104,153500,17315447400,44100,44100,44100,44100,0
20241104,153400,17315447400,44100,44100,44100,44100,0
20241104,153300,17315447400,44100,44100,44100,44100,0
20241104,153200,17315447400,44100,44100,44100,44100,0
20241104,153100,17315447400,44100,44100,44100,44100,0
20241104,153000,17315447400,44100,44100,44100,44100,19040
20241104,152900,16475783400,44050,44050,44050,44050,0
20241104,152800,16475783400,44050,44050,44050,44050,0
20241104,152700,16475783400,44050,44050,44050,44050,0
20241104,152600,16475783400,44050,44050,44050,44050,0
20241104,152500,16475783400,44050,44050,44050,44050,0
20241104,152400,16475783400,44050,44050,44050,44050,0
20241104,152300,16475783400,44050,44050,44050,44050,0
20241104,152200,16475783400,44050,44050,44050,44050,0
20241104,152100,16475783400,44050,44050,44050,44050,0
20241104,152000,16475783400,44050,44050,44050,44050,0
20241104,151900,16475783400,44050,43950,44050,43950,1821
20241104,151800,16395668150,43950,44000,44000,43950,349
20241104,151700,16380317200,44000,43950,44000,43950,259
20241104,151600,16368922050,43950,43950,44000,43950,218
20241104,151500,16359335450,43950,44050,44050,43950,944
20241104,151400,16317791750,44000,44000,44050,44000,2348
20241104,151300,16214420100,44050,44050,44050,44000,799
20241104,151200,16179229750,44050,44000,44050,44000,831
20241104,151100,16142633950,44050,44000,44050,44000,241
20241104,151000,16132022250,44050,44000,44050,44000,236
20241104,150900,16121632900,44050,44050,44100,44000,398
20241104,150800,16104104800,44050,44050,44100,44050,962
20241104,150700,16061721550,44050,44100,44100,44050,176
20241104,150600,16053963950,44050,44050,44100,44050,1139
20241104,150500,16003772000,44050,44050,44100,44050,1769
20241104,150400,15925766500,44050,44050,44100,44000,8646
20241104,150300,15544910750,44050,44050,44100,44050,1731
20241104,150200,15468650900,44100,44050,44100,44050,1085
20241104,150100,15420840350,44100,44100,44100,44050,1386
20241104,150000,15359721550,44100,44050,44100,44050,565
20241104,145900,15334819800,44050,44100,44100,44050,1911
20241104,145800,15250557750,44050,44050,44100,44050,964
20241104,145700,15208087750,44100,44100,44100,44050,567
20241104,145600,15183095200,44100,44050,44100,44050,1029
20241104,145500,15137752400,44100,44050,44100,44050,1350
20241104,145400,15078222050,44050,44050,44100,44050,347
20241104,145300,15062931900,44100,44100,44100,44050,3235
20241104,145200,14920313750,44100,44050,44100,44050,267
20241104,145100,14908547750,44100,44050,44100,44000,2694
20241104,145000,14789880600,44000,44050,44050,44000,422
20241104,144900,14771296550,44050,44050,44050,44000,937
20241104,144800,14730033400,44000,44000,44050,44000,708
20241104,144700,14698856100,44000,44000,44050,44000,1074
20241104,144600,14651561250,44050,44000,44050,44000,1464
20241104,144500,14587107050,44000,44000,44100,44000,1653
20241104,144400,14514280750,44050,44000,44100,44000,1156
20241104,144300,14463316950,44000,44050,44050,44000,3831
20241104,144200,14294579550,44050,44000,44050,43950,1768
20241104,144100,14216798950,44000,43950,44000,43950,5372
20241104,144000,13980446050,44000,43950,44000,43950,1107
20241104,143900,13931746100,44000,44000,44000,43950,518
20241104,143800,13908960800,43950,44000,44000,43950,426
20241104,143700,13890224800,44000,43950,44000,43900,3116
20241104,143600,13753282800,43900,43950,43950,43900,1143
20241104,143500,13703060550,43950,43950,43950,43900,294
20241104,143400,13690147350,43950,43950,44000,43900,2107
20241104,143300,13597601450,44000,44000,44000,43950,1153
20241104,143200,13546923850,44000,43950,44000,43950,563
20241104,143100,13522167800,43950,43950,44000,43950,659
20241104,143000,13493186150,43950,43950,44000,43950,291
20241104,142900,13480391000,44000,43950,44000,43950,1174
20241104,142800,13428789250,44000,43950,44000,43950,361
20241104,142700,13412916100,43950,44000,44000,43950,455
20241104,142600,13392911300,44000,44000,44000,43950,781
20241104,142500,13358568750,44000,43950,44000,43950,1558
20241104,142400,13290066150,43950,43950,44000,43950,370
20241104,142300,13273800450,44000,43950,44000,43950,407
20241104,142200,13255905500,43950,43950,44000,43950,780
20241104,142100,13221608150,44000,43950,44000,43950,510
20241104,142000,13199187100,44000,44000,44000,43950,326
20241104,141900,13184857550,44000,44000,44050,43950,4210
20241104,141800,12999615800,44000,43950,44050,43950,1651
20241104,141700,12926972450,43950,43950,44000,43950,434
20241104,141600,12907897750,44000,43950,44000,43950,2381
20241104,141500,12803249850,44000,44000,44050,43950,4570
20241104,141400,12602175000,44050,44000,44050,44000,322
20241104,141300,12588004050,44050,44000,44050,44000,2610
20241104,141200,12473058550,44000,44050,44050,44000,1034
20241104,141100,12427536000,44000,44050,44050,44000,972
20241104,141000,12384741600,44000,44050,44050,44000,322
20241104,140900,12370572450,44000,44000,44050,44000,1529
20241104,140800,12303270450,44050,44050,44050,44000,1963
20241104,140700,12216847550,44000,44050,44050,44000,428
20241104,140600,12198007550,44050,43950,44050,43950,2079
20241104,140500,12106505400,44000,43950,44000,43950,1041
20241104,140400,12060726150,43950,43950,44000,43950,1038
20241104,140300,12015068400,44000,44000,44000,43950,1312
20241104,140200,11957352350,43950,43950,44000,43950,684
20241104,140100,11927276550,43950,43950,44000,43950,1535
20241104,140000,11859769250,44000,44000,44050,43950,5110
20241104,135900,11634931100,44000,44050,44050,44000,1699
20241104,135800,11560126300,44000,44000,44050,44000,546
20241104,135700,11536098700,44000,44000,44050,44000,1396
20241104,135600,11474628350,44000,44050,44050,44000,2387
20241104,135500,11369497850,44100,44050,44100,44050,521
20241104,135400,11346546500,44100,44100,44100,44050,1519
20241104,135300,11279593400,44050,44050,44100,44050,529
20241104,135200,11256283200,44100,44050,44100,44050,1354
20241104,135100,11196639150,44100,44100,44100,44050,800
20241104,135000,11161375650,44050,44100,44100,44050,427
20241104,134900,11142565150,44050,44100,44100,44050,608
20241104,134800,11115781450,44100,44100,44100,44050,441
20241104,134700,11096342500,44100,44050,44100,44050,34
20241104,134600,11094843350,44050,44100,44100,44050,132
20241104,134500,11089025900,44100,44050,44100,44050,407
20241104,134400,11071096100,44100,44100,44100,44050,26
20241104,134300,11069949550,44050,44050,44100,44050,96
20241104,134200,11065720400,44100,44050,44100,44050,287
20241104,134100,11053075950,44050,44100,44100,44050,55
20241104,134000,11050652300,44100,44050,44100,44050,703
20241104,133900,11019677450,44100,44100,44100,44100,217
20241104,133800,11010107750,44100,44050,44100,44050,1037
20241104,133700,10964415550,44100,44100,44100,44050,94
20241104,133600,10960270200,44100,44100,44100,44050,224
20241104,133500,10950392550,44050,44100,44100,44050,520
20241104,133400,10927466950,44100,44050,44100,44050,469
20241104,133300,10906784400,44100,44100,44100,44050,32
20241104,133200,10905373250,44100,44050,44100,44050,1131
20241104,133100,10855530250,44100,44100,44150,44050,882
20241104,133000,10816623650,44100,44100,44100,44050,30
20241104,132900,10815300900,44050,44100,44100,44050,1837
20241104,132800,10734319150,44050,44100,44100,44050,4939
20241104,132700,10516517400,44100,44100,44150,44100,253
20241104,132600,10505358050,44150,44150,44150,44100,193
20241104,132500,10496845150,44150,44100,44150,44100,137
20241104,132400,10490801300,44100,44100,44150,44100,635
20241104,132300,10462771050,44150,44150,44150,44100,181
20241104,132200,10454786950,44150,44150,44150,44100,627
20241104,132100,10427105000,44150,44150,44150,44100,190
20241104,132000,10418724850,44150,44100,44150,44100,29
20241104,131900,10417445550,44150,44100,44150,44100,613
20241104,131800,10390409100,44150,44100,44150,44100,819
20241104,131700,10354264600,44150,44150,44150,44100,47
20241104,131600,10352190350,44100,44150,44150,44100,9
20241104,131500,10351793200,44150,44150,44150,44100,1203
20241104,131400,10298712250,44100,44100,44150,44100,161
20241104,131300,10291611650,44150,44100,44150,44100,1026
20241104,131200,10246363850,44100,44150,44150,44100,780
20241104,131100,10211959050,44100,44150,44150,44100,132
20241104,131000,10206137450,44150,44150,44150,44100,189
20241104,130900,10197800850,44150,44150,44150,44150,359
20241104,130800,10181951000,44100,44100,44150,44100,1517
20241104,130700,10115032700,44150,44100,44150,44100,59
20241104,130600,10112429700,44100,44150,44150,44100,1386
20241104,130500,10051304900,44150,44150,44150,44100,202
20241104,130400,10042393350,44100,44150,44150,44100,1213
20241104,130300,9988862100,44150,44150,44150,44100,405
20241104,130200,9970984550,44100,44150,44150,44100,546
20241104,130100,9946879350,44150,44100,44150,44100,165
20241104,130000,9939601250,44150,44100,44150,44100,53
20241104,125900,9937261400,44150,44150,44150,44100,177
20241104,125800,9929449550,44150,44100,44150,44100,1017
20241104,125700,9884599150,44050,44100,44100,44050,1087
20241104,125600,9836668500,44100,44050,44100,44050,157
20241104,125500,9829749400,44100,44100,44100,44050,142
20241104,125400,9823487500,44100,44050,44100,44050,2436
20241104,125300,9716075450,44100,44100,44100,44050,615
20241104,125200,9688983000,44100,44050,44100,44050,47
20241104,125100,9686910450,44050,44100,44100,44050,1071
20241104,125000,9639731000,44050,44100,44150,44050,447
20241104,124900,9620022550,44100,44150,44150,44100,3310
20241104,124800,9474048900,44150,44100,44150,44100,34
20241104,124700,9472548750,44100,44150,44150,44100,775
20241104,124600,9438368850,44100,44150,44150,44100,185
20241104,124500,9430208000,44150,44150,44150,44100,79
20241104,124400,9426720250,44100,44150,44150,44100,494
20241104,124300,9404932400,44150,44150,44150,44150,53
20241104,124200,9402592450,44150,44150,44150,44100,955
20241104,124100,9360446300,44100,44100,44150,44100,212
20241104,124000,9351093950,44150,44150,44150,44100,52
20241104,123900,9348798350,44150,44150,44150,44100,124
20241104,123800,9343328400,44150,44100,44150,44100,85
20241104,123700,9339577400,44100,44150,44150,44100,895
20241104,123600,9300102800,44150,44150,44150,44100,428
20241104,123500,9281210000,44100,44150,44150,44100,31
20241104,123400,9279841450,44100,44100,44150,44100,155
20241104,123300,9273003600,44150,44100,44150,44100,248
20241104,123200,9262061300,44100,44150,44150,44100,40
20241104,123100,9260295800,44100,44100,44150,44100,77
20241104,123000,9256898800,44100,44150,44150,44100,437
20241104,122900,9237613900,44100,44150,44150,44100,32
20241104,122800,9236201500,44100,44100,44150,44100,45
20241104,122700,9234215050,44150,44150,44150,44100,267
20241104,122600,9222433950,44150,44150,44150,44100,186
20241104,122500,9214223950,44150,44100,44150,44100,204
20241104,122400,9205219250,44150,44150,44150,44100,408
20241104,122300,9187224200,44100,44150,44150,44100,140
20241104,122200,9181048900,44150,44150,44150,44100,740
20241104,122100,9148379550,44100,44150,44150,44100,78
20241104,122000,9144936550,44150,44100,44150,44100,240
20241104,121900,9134345400,44150,44150,44150,44100,215
20241104,121800,9124854900,44150,44150,44150,44100,168
20241104,121700,9117437900,44150,44150,44150,44100,812
20241104,121600,9081591650,44100,44100,44150,44100,69
20241104,121500,9078548100,44150,44150,44150,44100,148
20241104,121400,9072018950,44100,44150,44150,44100,1214
20241104,121300,9018475950,44100,44150,44150,44100,193
20241104,121200,9009963300,44150,44150,44150,44100,40
20241104,121100,9008197500,44150,44150,44150,44150,1003
20241104,121000,8963915050,44100,44150,44150,44100,465
20241104,120900,8943406600,44150,44150,44150,44100,169
20241104,120800,8935950300,44150,44100,44150,44100,153
20241104,120700,8929200150,44150,44100,44150,44100,222
20241104,120600,8919407900,44100,44150,44150,44100,176
20241104,120500,8911643100,44150,44100,44150,44100,244
20241104,120400,8900879650,44150,44150,44150,44100,200
20241104,120300,8892057400,44100,44150,44150,44100,211
20241104,120200,8882748850,44150,44150,44150,44100,393
20241104,120100,8865402150,44150,44150,44150,44100,35
20241104,120000,8863857550,44100,44100,44150,44100,694
20241104,115900,8833250100,44150,44100,44150,44100,92
20241104,115800,8829190800,44150,44100,44150,44100,728
20241104,115700,8797083150,44100,44150,44150,44100,38
20241104,115600,8795406350,44100,44150,44150,44100,267
20241104,115500,8783624500,44100,44100,44150,44100,177
20241104,115400,8775816550,44150,44100,44150,44100,426
20241104,115300,8757010700,44100,44100,44150,44100,175
20241104,115200,8749290950,44100,44150,44150,44100,56
20241104,115100,8746819350,44150,44150,44150,44100,315
20241104,115000,8732925000,44150,44100,44150,44100,509
20241104,114900,8710476350,44150,44150,44150,44100,120
20241104,114800,8705178700,44100,44150,44150,44100,100
20241104,114700,8700767400,44150,44150,44150,44100,54
20241104,114600,8698383600,44100,44150,44150,44100,489
20241104,114500,8676815150,44100,44100,44150,44100,84
20241104,114400,8673108900,44150,44150,44150,44050,1593
20241104,114300,8602857050,44150,44100,44150,44100,352
20241104,114200,8587332250,44150,44150,44200,44150,1320
20241104,114100,8529053600,44150,44200,44200,44150,242
20241104,114000,8518367500,44150,44150,44200,44150,214
20241104,113900,8508915200,44150,44150,44200,44150,1518
20241104,113800,8441893550,44150,44200,44200,44150,1080
20241104,113700,8394211300,44200,44150,44200,44100,1113
20241104,113600,8345074550,44150,44050,44150,44050,1917
20241104,113500,8260461150,44100,44100,44100,44050,144
20241104,113400,8254115750,44100,44150,44150,44050,2874
20241104,113300,8127429550,44100,44150,44150,44100,201
20241104,113200,8118564350,44100,44150,44150,44100,77
20241104,113100,8115166800,44100,44100,44150,44100,93
20241104,113000,8111064700,44100,44150,44150,44100,2403
20241104,112900,8005091450,44150,44100,44150,44100,168
20241104,112800,7997682050,44100,44100,44150,44100,168
20241104,112700,7990268050,44100,44150,44150,44100,53
20241104,112600,7987929150,44150,44150,44150,44100,233
20241104,112500,7977647900,44100,44150,44150,44100,668
20241104,112400,7948185200,44150,44150,44150,44100,42
20241104,112300,7946331200,44150,44150,44150,44100,218
20241104,112200,7936711750,44150,44100,44150,44050,630
20241104,112100,7908930200,44100,44100,44100,44050,488
20241104,112000,7887409450,44100,44100,44100,44050,433
20241104,111900,7868319600,44100,44100,44100,44050,1840
20241104,111800,7787222050,44100,44100,44100,44050,523
20241104,111700,7764161000,44100,44100,44100,44050,194
20241104,111600,7755607300,44100,44150,44150,44100,7623
20241104,111500,7419262850,44100,44150,44150,44100,289
20241104,111400,7406510850,44100,44150,44150,44100,147
20241104,111300,7400022650,44100,44150,44150,44100,472
20241104,111200,7379205850,44100,44150,44150,44100,231
20241104,111100,7369013200,44100,44100,44150,44100,112
20241104,111000,7364072950,44150,44150,44150,44100,272
20241104,110900,7352068450,44150,44100,44150,44100,295
20241104,110800,7339048350,44100,44150,44150,44100,72
20241104,110700,7335872600,44150,44150,44150,44100,651
20241104,110600,7307159750,44150,44150,44150,44100,1365
20241104,110500,7246906050,44100,44100,44150,44100,129
20241104,110400,7241212500,44150,44150,44150,44100,329
20241104,110300,7226700850,44150,44100,44150,44100,151
20241104,110200,7220036100,44150,44100,44150,44100,1027
20241104,110100,7174736150,44100,44100,44100,44050,238
20241104,110000,7164240600,44100,44050,44150,44050,193
20241104,105900,7155734500,44100,44100,44100,44050,1936
20241104,105800,7070365200,44100,44050,44100,44050,769
20241104,105700,7036470600,44100,44050,44150,44050,1532
20241104,105600,6968881550,44100,44050,44100,44050,508
20241104,105500,6946499400,44100,44000,44150,44000,3194
20241104,105400,6805820600,44050,44000,44050,44000,9607
20241104,105300,6383084700,44050,44050,44100,44000,11115
20241104,105200,5893523050,44100,44050,44100,44050,396
20241104,105100,5876077850,44100,44100,44100,44050,2014
20241104,105000,5787359950,44100,44100,44100,44050,996
20241104,104900,5743477400,44100,44150,44200,44100,3234
20241104,104800,5600719950,44150,44150,44200,44150,546
20241104,104700,5576612500,44200,44150,44200,44150,47
20241104,104600,5574536600,44200,44150,44200,44150,547
20241104,104500,5550384450,44150,44100,44150,44100,1057
20241104,104400,5503727100,44100,44150,44150,44100,1309
20241104,104300,5445970050,44150,44150,44150,44100,156
20241104,104200,5439086200,44150,44150,44150,44100,541
20241104,104100,5415214850,44150,44100,44150,44100,427
20241104,104000,5396366500,44150,44150,44150,44100,306
20241104,103900,5382865550,44150,44100,44150,44100,1727
20241104,103800,5306678300,44150,44150,44150,44100,1019
20241104,103700,5261715900,44100,44150,44150,44100,891
20241104,103600,5222389250,44100,44100,44150,44100,724
20241104,103500,5190456450,44150,44100,44150,44100,1052
20241104,103400,5144055700,44100,44150,44150,44100,1384
20241104,103300,5082985700,44150,44150,44200,44150,358
20241104,103200,5067178700,44200,44150,44200,44150,579
20241104,103100,5041614150,44150,44150,44200,44150,513
20241104,103000,5018962700,44200,44150,44200,44150,1379
20241104,102900,4958078700,44150,44150,44200,44150,1597
20241104,102800,4887544800,44150,44200,44200,44150,311
20241104,102700,4873804050,44150,44200,44200,44150,104
20241104,102600,4869210100,44200,44200,44250,44150,3026
20241104,102500,4735556950,44150,44250,44250,44150,964
20241104,102400,4692948350,44250,44200,44250,44150,182
20241104,102300,4684900800,44150,44200,44250,44150,1167
20241104,102200,4633326350,44200,44200,44250,44200,1522
20241104,102100,4566043850,44200,44200,44250,44200,340
20241104,102000,4551013900,44200,44200,44250,44200,828
20241104,101900,4514408200,44200,44200,44250,44150,555
20241104,101800,4489874650,44200,44250,44250,44150,2426
20241104,101700,4382633950,44200,44200,44250,44150,549
20241104,101600,4358367550,44200,44200,44250,44150,2326
20241104,101500,4255640250,44200,44200,44250,44150,1401
20241104,101400,4193740150,44200,44150,44200,44150,138
20241104,101300,4187644450,44150,44250,44250,44150,1119
20241104,101200,4138182900,44250,44200,44250,44200,1103
20241104,101100,4089424800,44250,44250,44250,44200,1146
20241104,101000,4038762050,44250,44200,44250,44150,924
20241104,100900,3997916050,44200,44200,44200,44150,115
20241104,100800,3992836000,44200,44200,44250,44150,1228
20241104,100700,3938568100,44150,44200,44250,44150,432
20241104,100600,3919463700,44200,44200,44200,44150,319
20241104,100500,3905365550,44200,44200,44250,44150,468
20241104,100400,3884680850,44200,44150,44200,44150,1683
20241104,100300,3810323500,44200,44200,44200,44200,1568
20241104,100200,3741017900,44200,44150,44200,44150,11
20241104,100100,3740531850,44200,44200,44250,44150,3292
20241104,100000,3595003250,44200,44150,44200,44100,1683
20241104,095900,3520720450,44100,44200,44200,44100,571
20241104,095800,3495530700,44100,44150,44200,44100,1110
20241104,095700,3446555700,44150,44150,44150,44150,1255
20241104,095600,3391147450,44150,44150,44200,44150,1341
20241104,095500,3331934350,44200,44150,44200,44150,209
20241104,095400,3322701200,44150,44200,44250,44150,730
20241104,095300,3290465050,44200,44200,44300,44200,1853
20241104,095200,3208495850,44200,44200,44250,44150,892
20241104,095100,3169075900,44200,44100,44200,44100,1074
20241104,095000,3121704400,44100,44100,44250,44100,76
20241104,094900,3118350100,44250,44150,44250,44100,1689
20241104,094800,3043828950,44200,44300,44300,44150,3499
20241104,094700,2889075750,44300,44250,44300,44250,1344
20241104,094600,2829588850,44300,44250,44300,44250,238
20241104,094500,2819052500,44300,44200,44300,44200,1455
20241104,094400,2754663000,44200,44200,44250,44150,1223
20241104,094300,2700628700,44200,44200,44250,44200,42
20241104,094200,2698772000,44200,44200,44250,44200,1706
20241104,094100,2623356650,44200,44150,44250,44150,1798
20241104,094000,2543937950,44200,44100,44200,44100,1504
20241104,093900,2477499950,44150,44100,44150,44100,1493
20241104,093800,2411648200,44150,44150,44150,44100,3342
20241104,093700,2264236400,44100,44100,44150,44100,368
20241104,093600,2248005100,44100,44150,44200,44100,279
20241104,093500,2235690750,44150,44200,44200,44150,1502
20241104,093400,2169369450,44200,44150,44200,44150,1117
20241104,093300,2120047650,44200,44150,44200,44150,749
20241104,093200,2086967150,44200,44100,44200,44100,2773
20241104,093100,1964488850,44100,44100,44150,44100,1718
20241104,093000,1888715700,44100,44150,44150,44100,433
20241104,092900,1869613950,44150,44200,44200,44100,1292
20241104,092800,1812572150,44150,44150,44200,44150,529
20241104,092700,1789213550,44150,44150,44200,44150,1181
20241104,092600,1737063550,44200,44100,44200,44100,1481
20241104,092500,1671671200,44150,44100,44150,44100,1272
20241104,092400,1615572300,44100,44100,44150,44100,853
20241104,092300,1577940800,44150,44100,44150,44100,1083
20241104,092200,1530173300,44100,44100,44150,44100,976
20241104,092100,1487126550,44100,44100,44150,44100,2349
20241104,092000,1383527800,44100,44100,44150,44100,1610
20241104,091900,1312511700,44100,44200,44200,44100,1294
20241104,091800,1255386650,44200,44200,44200,44150,1517
20241104,091700,1188398400,44200,44100,44200,44100,412
20241104,091600,1170213100,44100,44150,44200,44100,391
20241104,091500,1152959800,44150,44150,44200,44100,1155
20241104,091400,1101962500,44200,44200,44250,44150,887
20241104,091300,1062781050,44200,44250,44300,44200,1298
20241104,091200,1005327300,44300,44200,44300,44200,1050
20241104,091100,958859050,44300,44300,44350,44200,1370
20241104,091000,898227950,44350,44350,44350,44300,658
20241104,090900,869075700,44300,44300,44350,44300,626
20241104,090800,841342250,44300,44350,44350,44300,119
20241104,090700,836066650,44350,44350,44400,44300,718
20241104,090600,804225150,44350,44300,44400,44250,3708
20241104,090500,639907550,44400,44300,44400,44300,519
20241104,090400,616868950,44400,44000,44400,44000,3824
20241104,090300,447514800,44150,44150,44150,43900,244
20241104,090200,436767550,43900,44150,44200,43900,1564
20241104,090100,367885600,44150,44150,44200,43900,1446
20241104,090000,304115550,43900,43900,44150,43850,6910