KissMeData/042000/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192400,14629061750,30200,30200,30200,30200,10012
20241115,192300,14629061750,30200,30200,30200,30200,0
20241115,192200,14629061750,30200,30200,30200,30200,0
20241115,192100,14629061750,30200,30200,30200,30200,0
20241115,192000,14629061750,30200,30200,30200,30200,0
20241115,191900,14629061750,30200,30200,30200,30200,0
20241115,191800,14629061750,30200,30200,30200,30200,0
20241115,191700,14629061750,30200,30200,30200,30200,0
20241115,191600,14629061750,30200,30200,30200,30200,0
20241115,191500,14629061750,30200,30200,30200,30200,0
20241115,191400,14629061750,30200,30200,30200,30200,0
20241115,191300,14629061750,30200,30200,30200,30200,0
20241115,191200,14629061750,30200,30200,30200,30200,0
20241115,191100,14629061750,30200,30200,30200,30200,0
20241115,191000,14629061750,30200,30200,30200,30200,0
20241115,190900,14629061750,30200,30200,30200,30200,0
20241115,190800,14629061750,30200,30200,30200,30200,0
20241115,190700,14629061750,30200,30200,30200,30200,0
20241115,190600,14629061750,30200,30200,30200,30200,0
20241115,190500,14629061750,30200,30200,30200,30200,0
20241115,190400,14629061750,30200,30200,30200,30200,0
20241115,190300,14629061750,30200,30200,30200,30200,0
20241115,190200,14629061750,30200,30200,30200,30200,0
20241115,190100,14629061750,30200,30200,30200,30200,0
20241115,190000,14629061750,30200,30200,30200,30200,0
20241115,185900,14629061750,30200,30200,30200,30200,0
20241115,185800,14629061750,30200,30200,30200,30200,0
20241115,185700,14629061750,30200,30200,30200,30200,0
20241115,185600,14629061750,30200,30200,30200,30200,0
20241115,185500,14629061750,30200,30200,30200,30200,0
20241115,185400,14629061750,30200,30200,30200,30200,10012
20241115,185300,14629061750,30200,30200,30200,30200,0
20241115,185200,14629061750,30200,30200,30200,30200,0
20241115,185100,14629061750,30200,30200,30200,30200,0
20241115,185000,14629061750,30200,30200,30200,30200,0
20241115,184900,14629061750,30200,30200,30200,30200,0
20241115,184800,14629061750,30200,30200,30200,30200,0
20241115,184700,14629061750,30200,30200,30200,30200,0
20241115,184600,14629061750,30200,30200,30200,30200,0
20241115,184500,14629061750,30200,30200,30200,30200,0
20241115,184400,14629061750,30200,30200,30200,30200,0
20241115,184300,14629061750,30200,30200,30200,30200,0
20241115,184200,14629061750,30200,30200,30200,30200,0
20241115,184100,14629061750,30200,30200,30200,30200,0
20241115,184000,14629061750,30200,30200,30200,30200,0
20241115,183900,14629061750,30200,30200,30200,30200,0
20241115,183800,14629061750,30200,30200,30200,30200,0
20241115,183700,14629061750,30200,30200,30200,30200,0
20241115,183600,14629061750,30200,30200,30200,30200,0
20241115,183500,14629061750,30200,30200,30200,30200,0
20241115,183400,14629061750,30200,30200,30200,30200,0
20241115,183300,14629061750,30200,30200,30200,30200,0
20241115,183200,14629061750,30200,30200,30200,30200,0
20241115,183100,14629061750,30200,30200,30200,30200,0
20241115,183000,14629061750,30200,30200,30200,30200,0
20241115,182900,14629061750,30200,30200,30200,30200,0
20241115,182800,14629061750,30200,30200,30200,30200,0
20241115,182700,14629061750,30200,30200,30200,30200,0
20241115,182600,14629061750,30200,30200,30200,30200,0
20241115,182500,14629061750,30200,30200,30200,30200,0
20241115,182400,14629061750,30200,30200,30200,30200,10012
20241115,182300,14629061750,30200,30200,30200,30200,0
20241115,182200,14629061750,30200,30200,30200,30200,0
20241115,182100,14629061750,30200,30200,30200,30200,0
20241115,182000,14629061750,30200,30200,30200,30200,0
20241115,181900,14629061750,30200,30200,30200,30200,0
20241115,181800,14629061750,30200,30200,30200,30200,0
20241115,181700,14629061750,30200,30200,30200,30200,0
20241115,181600,14629061750,30200,30200,30200,30200,0
20241115,181500,14629061750,30200,30200,30200,30200,0
20241115,181400,14629061750,30200,30200,30200,30200,0
20241115,181300,14629061750,30200,30200,30200,30200,0
20241115,181200,14629061750,30200,30200,30200,30200,0
20241115,181100,14629061750,30200,30200,30200,30200,0
20241115,181000,14629061750,30200,30200,30200,30200,0
20241115,180900,14629061750,30200,30200,30200,30200,0
20241115,180800,14629061750,30200,30200,30200,30200,0
20241115,180700,14629061750,30200,30200,30200,30200,0
20241115,180600,14629061750,30200,30200,30200,30200,0
20241115,180500,14629061750,30200,30200,30200,30200,0
20241115,180400,14629061750,30200,30200,30200,30200,0
20241115,180300,14629061750,30200,30200,30200,30200,0
20241115,180200,14629061750,30200,30200,30200,30200,0
20241115,180100,14629061750,30200,30200,30200,30200,0
20241115,180000,14629061750,30200,30200,30200,30200,0
20241115,175900,14629061750,30200,30200,30200,30200,0
20241115,175800,14629061750,30200,30200,30200,30200,0
20241115,175700,14629061750,30200,30200,30200,30200,0
20241115,175600,14629061750,30200,30200,30200,30200,0
20241115,175500,14629061750,30200,30200,30200,30200,0
20241115,175400,14629061750,30200,30200,30200,30200,10012
20241115,175300,14629061750,30200,30200,30200,30200,0
20241115,175200,14629061750,30200,30200,30200,30200,0
20241115,175100,14629061750,30200,30200,30200,30200,0
20241115,175000,14629061750,30200,30200,30200,30200,0
20241115,174900,14629061750,30200,30200,30200,30200,0
20241115,174800,14629061750,30200,30200,30200,30200,0
20241115,174700,14629061750,30200,30200,30200,30200,0
20241115,174600,14629061750,30200,30200,30200,30200,0
20241115,174500,14629061750,30200,30200,30200,30200,0
20241115,174400,14629061750,30200,30200,30200,30200,0
20241115,174300,14629061750,30200,30200,30200,30200,0
20241115,174200,14629061750,30200,30200,30200,30200,0
20241115,174100,14629061750,30200,30200,30200,30200,0
20241115,174000,14629061750,30200,30200,30200,30200,0
20241115,173900,14629061750,30200,30200,30200,30200,0
20241115,173800,14629061750,30200,30200,30200,30200,0
20241115,173700,14629061750,30200,30200,30200,30200,0
20241115,173600,14629061750,30200,30200,30200,30200,0
20241115,173500,14629061750,30200,30200,30200,30200,0
20241115,173400,14629061750,30200,30200,30200,30200,0
20241115,173300,14629061750,30200,30200,30200,30200,0
20241115,173200,14629061750,30200,30200,30200,30200,0
20241115,173100,14629061750,30200,30200,30200,30200,0
20241115,173000,14629061750,30200,30200,30200,30200,0
20241115,172900,14629061750,30200,30200,30200,30200,0
20241115,172800,14629061750,30200,30200,30200,30200,0
20241115,172700,14629061750,30200,30200,30200,30200,0
20241115,172600,14629061750,30200,30200,30200,30200,0
20241115,172500,14629061750,30200,30200,30200,30200,0
20241115,172400,14629061750,30200,30200,30200,30200,10012
20241115,172300,14629061750,30200,30200,30200,30200,0
20241115,172200,14629061750,30200,30200,30200,30200,0
20241115,172100,14629061750,30200,30200,30200,30200,0
20241115,172000,14629061750,30200,30200,30200,30200,0
20241115,171900,14629061750,30200,30200,30200,30200,0
20241115,171800,14629061750,30200,30200,30200,30200,0
20241115,171700,14629061750,30200,30200,30200,30200,0
20241115,171600,14629061750,30200,30200,30200,30200,0
20241115,171500,14629061750,30200,30200,30200,30200,0
20241115,171400,14629061750,30200,30200,30200,30200,0
20241115,171300,14629061750,30200,30200,30200,30200,0
20241115,171200,14629061750,30200,30200,30200,30200,0
20241115,171100,14629061750,30200,30200,30200,30200,0
20241115,171000,14629061750,30200,30200,30200,30200,0
20241115,170900,14629061750,30200,30200,30200,30200,0
20241115,170800,14629061750,30200,30200,30200,30200,0
20241115,170700,14629061750,30200,30200,30200,30200,0
20241115,170600,14629061750,30200,30200,30200,30200,0
20241115,170500,14629061750,30200,30200,30200,30200,0
20241115,170400,14629061750,30200,30200,30200,30200,0
20241115,170300,14629061750,30200,30200,30200,30200,0
20241115,170200,14629061750,30200,30200,30200,30200,0
20241115,170100,14629061750,30200,30200,30200,30200,0
20241115,170000,14629061750,30200,30200,30200,30200,0
20241115,165900,14629061750,30200,30200,30200,30200,0
20241115,165800,14629061750,30200,30200,30200,30200,0
20241115,165700,14629061750,30200,30200,30200,30200,0
20241115,165600,14629061750,30200,30200,30200,30200,0
20241115,165500,14629061750,30200,30200,30200,30200,0
20241115,165400,14629061750,30200,30200,30200,30200,10012
20241115,165300,14629061750,30200,30200,30200,30200,0
20241115,165200,14629061750,30200,30200,30200,30200,0
20241115,165100,14629061750,30200,30200,30200,30200,0
20241115,165000,14629061750,30200,30200,30200,30200,0
20241115,164900,14629061750,30200,30200,30200,30200,0
20241115,164800,14629061750,30200,30200,30200,30200,0
20241115,164700,14629061750,30200,30200,30200,30200,0
20241115,164600,14629061750,30200,30200,30200,30200,0
20241115,164500,14629061750,30200,30200,30200,30200,0
20241115,164400,14629061750,30200,30200,30200,30200,0
20241115,164300,14629061750,30200,30200,30200,30200,0
20241115,164200,14629061750,30200,30200,30200,30200,0
20241115,164100,14629061750,30200,30200,30200,30200,0
20241115,164000,14629061750,30200,30200,30200,30200,0
20241115,163900,14629061750,30200,30200,30200,30200,0
20241115,163800,14629061750,30200,30200,30200,30200,0
20241115,163700,14629061750,30200,30200,30200,30200,0
20241115,163600,14629061750,30200,30200,30200,30200,0
20241115,163500,14629061750,30200,30200,30200,30200,0
20241115,163400,14629061750,30200,30200,30200,30200,0
20241115,163300,14629061750,30200,30200,30200,30200,0
20241115,163200,14629061750,30200,30200,30200,30200,0
20241115,163100,14629061750,30200,30200,30200,30200,0
20241115,163000,14629061750,30200,30200,30200,30200,0
20241115,162900,14629061750,30200,30200,30200,30200,0
20241115,162800,14629061750,30200,30200,30200,30200,0
20241115,162700,14629061750,30200,30200,30200,30200,0
20241115,162600,14629061750,30200,30200,30200,30200,0
20241115,162500,14629061750,30200,30200,30200,30200,0
20241115,162400,14629061750,30200,30200,30200,30200,10012
20241115,162300,14629061750,30200,30200,30200,30200,0
20241115,162200,14629061750,30200,30200,30200,30200,0
20241115,162100,14629061750,30200,30200,30200,30200,0
20241115,162000,14629061750,30200,30200,30200,30200,0
20241115,161900,14629061750,30200,30200,30200,30200,0
20241115,161800,14629061750,30200,30200,30200,30200,0
20241115,161700,14629061750,30200,30200,30200,30200,0
20241115,161600,14629061750,30200,30200,30200,30200,0
20241115,161500,14629061750,30200,30200,30200,30200,0
20241115,161400,14629061750,30200,30200,30200,30200,0
20241115,161300,14629061750,30200,30200,30200,30200,0
20241115,161200,14629061750,30200,30200,30200,30200,0
20241115,161100,14629061750,30200,30200,30200,30200,0
20241115,161000,14629061750,30200,30200,30200,30200,0
20241115,160900,14629061750,30200,30200,30200,30200,0
20241115,160800,14629061750,30200,30200,30200,30200,0
20241115,160700,14629061750,30200,30200,30200,30200,0
20241115,160600,14629061750,30200,30200,30200,30200,0
20241115,160500,14629061750,30200,30200,30200,30200,0
20241115,160400,14629061750,30200,30200,30200,30200,0
20241115,160300,14629061750,30200,30200,30200,30200,0
20241115,160200,14629061750,30200,30200,30200,30200,0
20241115,160100,14629061750,30200,30200,30200,30200,0
20241115,160000,14629061750,30200,30200,30200,30200,0
20241115,155900,14629061750,30200,30200,30200,30200,0
20241115,155800,14629061750,30200,30200,30200,30200,0
20241115,155700,14629061750,30200,30200,30200,30200,0
20241115,155600,14629061750,30200,30200,30200,30200,0
20241115,155500,14629061750,30200,30200,30200,30200,0
20241115,155400,14629061750,30200,30200,30200,30200,10012
20241115,155300,14629061750,30200,30200,30200,30200,0
20241115,155200,14629061750,30200,30200,30200,30200,0
20241115,155100,14629061750,30200,30200,30200,30200,0
20241115,155000,14629061750,30200,30200,30200,30200,0
20241115,154900,14629061750,30200,30200,30200,30200,0
20241115,154800,14629061750,30200,30200,30200,30200,0
20241115,154700,14629061750,30200,30200,30200,30200,0
20241115,154600,14629061750,30200,30200,30200,30200,0
20241115,154500,14629061750,30200,30200,30200,30200,0
20241115,154400,14629061750,30200,30200,30200,30200,0
20241115,154300,14629061750,30200,30200,30200,30200,0
20241115,154200,14629061750,30200,30200,30200,30200,0
20241115,154100,14629061750,30200,30200,30200,30200,0
20241115,154000,14629061750,30200,30200,30200,30200,0
20241115,153900,14629061750,30200,30200,30200,30200,0
20241115,153800,14629061750,30200,30200,30200,30200,0
20241115,153700,14629061750,30200,30200,30200,30200,0
20241115,153600,14629061750,30200,30200,30200,30200,0
20241115,153500,14629061750,30200,30200,30200,30200,0
20241115,153400,14629061750,30200,30200,30200,30200,0
20241115,153300,14629061750,30200,30200,30200,30200,0
20241115,153200,14629061750,30200,30200,30200,30200,0
20241115,153100,14629061750,30200,30200,30200,30200,0
20241115,153000,14629061750,30200,30200,30200,30200,10012
20241115,152900,14326699350,30250,30250,30250,30250,0
20241115,152800,14326699350,30250,30250,30250,30250,0
20241115,152700,14326699350,30250,30250,30250,30250,0
20241115,152600,14326699350,30250,30250,30250,30250,0
20241115,152500,14326699350,30250,30250,30250,30250,0
20241115,152400,14326699350,30250,30250,30250,30250,0
20241115,152300,14326699350,30250,30250,30250,30250,0
20241115,152200,14326699350,30250,30250,30250,30250,0
20241115,152100,14326699350,30250,30250,30250,30250,0
20241115,152000,14326699350,30250,30250,30250,30250,0
20241115,151900,14326699350,30250,30150,30250,30150,1545
20241115,151800,14280078100,30150,30200,30200,30150,1060
20241115,151700,14248095800,30200,30150,30200,30150,1262
20241115,151600,14209992050,30150,30150,30150,30100,2183
20241115,151500,14144204100,30150,30150,30200,30100,2370
20241115,151400,14072745200,30150,30150,30200,30150,1538
20241115,151300,14026355850,30150,30200,30200,30150,655
20241115,151200,14006595600,30200,30200,30200,30150,4626
20241115,151100,13866958650,30250,30250,30250,30200,511
20241115,151000,13851502300,30200,30250,30250,30200,1424
20241115,150900,13808426400,30250,30300,30300,30250,908
20241115,150800,13780936850,30300,30250,30300,30250,586
20241115,150700,13763205900,30300,30300,30350,30250,2871
20241115,150600,13676244150,30250,30300,30300,30250,611
20241115,150500,13657730900,30300,30250,30300,30250,901
20241115,150400,13630473150,30200,30250,30250,30200,602
20241115,150300,13612277100,30250,30250,30250,30200,346
20241115,150200,13601816700,30200,30250,30250,30200,369
20241115,150100,13590655800,30250,30250,30250,30200,484
20241115,150000,13576020700,30200,30300,30300,30200,1677
20241115,145900,13525342350,30300,30250,30300,30200,902
20241115,145800,13498056000,30250,30250,30250,30200,1064
20241115,145700,13465915000,30250,30250,30250,30150,2813
20241115,145600,13380914000,30250,30350,30350,30200,2138
20241115,145500,13316187600,30350,30350,30350,30300,2452
20241115,145400,13241808050,30350,30300,30350,30250,1082
20241115,145300,13208984000,30300,30300,30350,30250,2562
20241115,145200,13131330250,30350,30300,30400,30250,2730
20241115,145100,13048552500,30300,30300,30300,30250,623
20241115,145000,13029677950,30300,30350,30400,30300,4741
20241115,144900,12885947850,30300,30400,30450,30300,5660
20241115,144800,12714019200,30400,30250,30450,30250,8556
20241115,144700,12454357750,30250,30250,30250,30200,205
20241115,144600,12448157000,30250,30250,30250,30200,834
20241115,144500,12422948150,30250,30250,30250,30200,657
20241115,144400,12403079100,30250,30200,30250,30200,1092
20241115,144300,12370094100,30250,30250,30300,30200,1649
20241115,144200,12320210950,30250,30250,30300,30200,1016
20241115,144100,12289464250,30300,30300,30300,30250,453
20241115,144000,12275745050,30300,30300,30300,30200,906
20241115,143900,12248327850,30300,30250,30300,30200,5733
20241115,143800,12074902450,30250,30200,30250,30200,947
20241115,143700,12046286650,30200,30150,30200,30150,1473
20241115,143600,12001804550,30100,30100,30150,30100,2368
20241115,143500,11930469600,30100,30100,30100,30050,887
20241115,143400,11903787500,30050,30050,30100,30050,377
20241115,143300,11892442150,30100,30000,30100,30000,269
20241115,143200,11884352900,30050,30100,30150,30050,1635
20241115,143100,11835195450,30100,30100,30100,30100,331
20241115,143000,11825232350,30050,30100,30150,30050,211
20241115,142900,11818879350,30100,30100,30150,30100,479
20241115,142800,11804459350,30100,30000,30100,30000,589
20241115,142700,11786746400,30050,30050,30050,30000,275
20241115,142600,11778483150,30050,30100,30100,30050,400
20241115,142500,11766452500,30100,30050,30100,30050,783
20241115,142400,11742905500,30100,30100,30100,30050,241
20241115,142300,11735654150,30150,30150,30150,30050,773
20241115,142200,11712384250,30150,30150,30150,30100,720
20241115,142100,11690689250,30150,30200,30200,30100,1088
20241115,142000,11657883400,30200,30150,30200,30150,401
20241115,141900,11645775900,30200,30200,30200,30150,234
20241115,141800,11638709550,30200,30150,30200,30150,1140
20241115,141700,11604314700,30200,30200,30200,30150,233
20241115,141600,11597278750,30200,30200,30200,30150,397
20241115,141500,11585300450,30200,30200,30200,30150,1179
20241115,141400,11549719700,30200,30200,30250,30200,840
20241115,141300,11524344150,30250,30250,30250,30200,357
20241115,141200,11513546750,30250,30250,30250,30200,545
20241115,141100,11497060550,30200,30250,30250,30200,606
20241115,141000,11478729350,30200,30200,30250,30200,840
20241115,140900,11453354500,30200,30200,30200,30150,2065
20241115,140800,11390992800,30200,30200,30200,30150,1318
20241115,140700,11351216750,30200,30200,30200,30200,325
20241115,140600,11341401750,30200,30150,30200,30150,1711
20241115,140500,11289809000,30150,30150,30150,30100,1864
20241115,140400,11233612100,30150,30150,30150,30100,437
20241115,140300,11220447650,30150,30100,30150,30100,2299
20241115,140200,11151137050,30100,30100,30100,30100,1803
20241115,140100,11096866750,30050,30100,30100,30050,427
20241115,140000,11084017300,30100,30000,30100,30000,3170
20241115,135900,10988777650,30000,30000,30000,30000,508
20241115,135800,10973537650,30000,30000,30050,30000,275
20241115,135700,10965284700,30000,30000,30000,29950,359
20241115,135600,10954522900,30000,30000,30000,29950,616
20241115,135500,10936043650,30000,30000,30000,30000,263
20241115,135400,10928153650,30000,30000,30000,29950,256
20241115,135300,10920473700,30000,30000,30000,29950,305
20241115,135200,10911327050,30000,29950,30000,29950,229
20241115,135100,10904462350,29950,29950,29950,29900,807
20241115,135000,10880292750,29900,29950,29950,29900,213
20241115,134900,10873913700,29900,29950,29950,29900,304
20241115,134800,10864809100,29950,30000,30000,29900,394
20241115,134700,10853006050,30000,30000,30000,29950,299
20241115,134600,10844039300,30000,30000,30000,29950,284
20241115,134500,10835521900,30000,30000,30000,29950,564
20241115,134400,10818611150,30000,30000,30000,29950,417
20241115,134300,10806113750,30000,30000,30000,29950,342
20241115,134200,10795856650,29950,30000,30000,29950,280
20241115,134100,10787459400,30000,29950,30000,29900,399
20241115,134000,10775509800,29950,29950,30000,29900,1153
20241115,133900,10740993600,29950,29950,30000,29950,174
20241115,133800,10735779600,29900,30000,30000,29850,9110
20241115,133700,10463560200,30000,30000,30000,29950,490
20241115,133600,10448863850,30000,30000,30000,30000,287
20241115,133500,10440253850,30000,30050,30050,29950,877
20241115,133400,10413931450,30000,30050,30050,30000,308
20241115,133300,10404677200,30050,30050,30050,30000,611
20241115,133200,10386338300,30050,30050,30050,30050,232
20241115,133100,10379366700,30050,30000,30050,30000,427
20241115,133000,10366545300,30000,30000,30000,29950,338
20241115,132900,10356409300,30000,30050,30050,29950,263
20241115,132800,10348515450,30000,29950,30000,29950,454
20241115,132700,10334912400,29950,29950,29950,29900,2912
20241115,132600,10247702650,30000,30050,30100,30000,443
20241115,132500,10234402350,30050,30050,30100,30000,1269
20241115,132400,10196297950,30100,30100,30100,30050,793
20241115,132300,10172457850,30100,30050,30100,30050,482
20241115,132200,10157972250,30000,30050,30050,30000,163
20241115,132100,10153074550,30050,30000,30050,30000,583
20241115,132000,10135559700,30050,30050,30050,30000,1210
20241115,131900,10099254600,30050,30100,30100,30050,372
20241115,131800,10088066750,30100,30100,30100,30000,2202
20241115,131700,10021883900,30100,30100,30150,30050,1134
20241115,131600,9987778350,30100,30150,30150,30100,1229
20241115,131500,9950776050,30150,30200,30200,30150,1207
20241115,131400,9914357150,30250,30250,30250,30200,538
20241115,131300,9898085600,30250,30200,30250,30200,2244
20241115,131200,9830260650,30200,30200,30200,30200,803
20241115,131100,9806010050,30200,30200,30200,30150,352
20241115,131000,9795383000,30150,30150,30200,30150,2343
20241115,130900,9724728550,30150,30200,30200,30150,266
20241115,130800,9716695400,30150,30200,30200,30150,1015
20241115,130700,9686049200,30200,30150,30200,30150,396
20241115,130600,9674090050,30200,30150,30250,30150,209
20241115,130500,9667780650,30250,30150,30250,30150,396
20241115,130400,9655819750,30200,30100,30250,30100,1233
20241115,130300,9618633300,30100,30150,30150,30100,538
20241115,130200,9602429800,30150,30150,30250,30150,674
20241115,130100,9582103700,30250,30200,30250,30150,285
20241115,130000,9573496200,30200,30250,30250,30200,1109
20241115,125900,9539999300,30250,30250,30250,30200,536
20241115,125800,9523788350,30200,30200,30250,30200,545
20241115,125700,9507327500,30250,30100,30250,30100,466
20241115,125600,9493246150,30100,30100,30150,30050,717
20241115,125500,9471653400,30100,30100,30150,30050,1082
20241115,125400,9439086850,30150,30300,30300,30100,5004
20241115,125300,9288103000,30300,30300,30350,30200,5244
20241115,125200,9129169850,30250,30200,30250,30200,2107
20241115,125100,9065474950,30200,30150,30200,30150,1148
20241115,125000,9030834500,30150,30150,30150,30100,320
20241115,124900,9021186550,30150,30150,30150,30100,819
20241115,124800,8996508500,30100,30150,30150,30100,736
20241115,124700,8974349050,30150,30150,30150,30100,1222
20241115,124600,8937506550,30150,30150,30150,30100,262
20241115,124500,8929608800,30100,30150,30150,30050,1035
20241115,124400,8898481350,30150,30100,30150,30050,457
20241115,124300,8884720150,30050,30050,30150,30000,324
20241115,124200,8874966650,30100,30100,30100,30050,502
20241115,124100,8859856500,30100,30100,30100,30050,286
20241115,124000,8851250000,30100,30100,30100,30000,435
20241115,123900,8838167400,30100,30100,30100,30050,254
20241115,123800,8830522100,30050,30100,30100,30050,405
20241115,123700,8818340300,30100,30100,30100,30050,310
20241115,123600,8809009800,30050,30100,30100,30050,360
20241115,123500,8798186500,30100,30100,30100,29950,673
20241115,123400,8777953400,30050,30100,30100,30050,331
20241115,123300,8767990450,30100,30100,30100,30100,27
20241115,123200,8767177750,30100,30100,30100,30050,443
20241115,123100,8753847100,30100,30100,30100,30050,762
20241115,123000,8730925750,30100,30000,30100,30000,290
20241115,122900,8722209150,30050,30050,30050,30050,203
20241115,122800,8716109000,30050,30050,30050,30000,395
20241115,122700,8704240700,30050,30050,30050,30000,189
20241115,122600,8698561300,30050,30000,30050,30000,686
20241115,122500,8677964650,30050,30050,30100,30050,149
20241115,122400,8673486900,30050,30050,30100,30050,489
20241115,122300,8658782450,30050,30000,30050,30000,226
20241115,122200,8652001350,30000,30050,30050,29950,450
20241115,122100,8638504050,30050,30050,30050,30000,416
20241115,122000,8626009450,30050,30050,30050,30000,569
20241115,121900,8608921350,30000,30000,30050,30000,116
20241115,121800,8605440700,30000,29950,30000,29950,705
20241115,121700,8584313700,30000,30000,30000,30000,339
20241115,121600,8574143700,30000,30000,30000,30000,481
20241115,121500,8559713700,30000,30000,30000,30000,84
20241115,121400,8557193700,30000,29900,30000,29900,579
20241115,121300,8539830650,30000,29950,30000,29900,384
20241115,121200,8528327700,29950,30000,30000,29900,86
20241115,121100,8525753800,29950,29950,30000,29900,495
20241115,121000,8510932450,29950,29950,29950,29900,279
20241115,120900,8502579050,29950,29950,29950,29900,314
20241115,120800,8493177300,29950,29900,29950,29850,235
20241115,120700,8486147800,29950,29900,29950,29900,451
20241115,120600,8472646450,29900,29900,29900,29850,533
20241115,120500,8456721100,29900,29850,29900,29850,358
20241115,120400,8446029600,29850,29800,29850,29800,451
20241115,120300,8432576100,29850,29850,29850,29800,404
20241115,120200,8420519850,29850,29900,29950,29850,1097
20241115,120100,8387752850,29900,30000,30000,29850,202
20241115,120000,8381712500,29950,29950,29950,29950,404
20241115,115900,8369612700,29950,29950,29950,29900,231
20241115,115800,8362696400,29950,29950,29950,29850,68
20241115,115700,8360660800,29900,29850,29900,29850,768
20241115,115600,8337723700,29800,29850,29850,29800,168
20241115,115500,8332710900,29850,29800,29850,29750,694
20241115,115400,8312035700,29800,29800,29850,29750,319
20241115,115300,8302530550,29750,29800,29800,29750,381
20241115,115200,8291184900,29800,29850,29850,29800,772
20241115,115100,8268162100,29850,29950,29950,29850,677
20241115,115000,8247943850,29950,29900,29950,29900,430
20241115,114900,8235072050,29900,29900,29950,29900,198
20241115,114800,8229144000,29900,29850,29900,29850,205
20241115,114700,8223014550,29850,29850,29850,29800,1680
20241115,114600,8172883600,29850,29850,29850,29800,377
20241115,114500,8161638100,29850,29900,29900,29800,2662
20241115,114400,8082250800,29900,29950,29950,29900,990
20241115,114300,8052640400,29950,30000,30000,29950,278
20241115,114200,8044314000,30000,30000,30000,29950,274
20241115,114100,8036095250,30000,30000,30000,29950,468
20241115,114000,8022056300,30000,30000,30000,29900,479
20241115,113900,8007696100,30000,30000,30000,29950,146
20241115,113800,8003317600,29950,29950,30000,29900,825
20241115,113700,7978606200,29950,30000,30000,29900,383
20241115,113600,7967125900,29900,29950,30000,29900,486
20241115,113500,7952577250,30000,30000,30050,30000,310
20241115,113400,7943275450,30000,30000,30000,30000,228
20241115,113300,7936435450,29950,29900,29950,29900,538
20241115,113200,7920324650,29900,30000,30000,29900,894
20241115,113100,7893538600,30000,30000,30000,30000,373
20241115,113000,7882348600,29950,30000,30000,29950,185
20241115,112900,7876798650,30000,29950,30000,29900,513
20241115,112800,7861434450,30000,29950,30000,29950,467
20241115,112700,7847432200,30000,30000,30000,30000,441
20241115,112600,7834202200,30000,30000,30050,29950,331
20241115,112500,7824274600,30050,30000,30050,30000,322
20241115,112400,7814608250,30050,30050,30050,30000,141
20241115,112300,7810371950,30050,30100,30100,29950,1374
20241115,112200,7769173650,30050,30100,30100,30050,654
20241115,112100,7749492800,30100,30100,30100,30100,138
20241115,112000,7745339000,30150,30050,30150,30050,395
20241115,111900,7733447150,30100,30000,30100,30000,1378
20241115,111800,7692034050,30100,30050,30100,29900,2842
20241115,111700,7606934550,30050,30000,30100,30000,1390
20241115,111600,7565172200,30000,30000,30000,30000,284
20241115,111500,7556652200,30000,29950,30000,29900,686
20241115,111400,7536107750,30000,30000,30000,29950,354
20241115,111300,7525491450,30000,29950,30000,29900,1269
20241115,111200,7487505850,29950,29900,30000,29900,366
20241115,111100,7476535250,30000,30000,30000,29950,546
20241115,111000,7460164150,30000,29950,30000,29950,822
20241115,110900,7435527150,29950,29900,29950,29900,229
20241115,110800,7428679900,29900,29850,29900,29850,231
20241115,110700,7421782950,29900,29950,29950,29900,7
20241115,110600,7421573500,29950,29850,29950,29850,622
20241115,110500,7402987750,29850,29850,29950,29800,252
20241115,110400,7395463300,29800,29900,29950,29800,681
20241115,110300,7375093950,29950,29950,30000,29850,881
20241115,110200,7348703000,29950,29900,29950,29850,1343
20241115,110100,7308557250,29900,29950,29950,29850,253
20241115,110000,7300992250,29950,30000,30000,29900,1516
20241115,105900,7255628850,30000,29900,30000,29900,689
20241115,105800,7234989550,30000,30000,30050,29900,368
20241115,105700,7223949850,30000,30050,30050,30000,189
20241115,105600,7218271500,30050,29900,30050,29900,358
20241115,105500,7207543600,29850,30000,30000,29850,2030
20241115,105400,7146831500,30050,29950,30050,29950,661
20241115,105300,7127019550,29950,29900,29950,29900,586
20241115,105200,7109497100,29900,29900,29950,29900,431
20241115,105100,7096604200,29900,29950,29950,29900,524
20241115,105000,7080930200,29950,30000,30050,29900,570
20241115,104900,7063850050,30000,30000,30000,29850,1186
20241115,104800,7028314450,29950,30000,30000,29850,3070
20241115,104700,6936529600,30000,30100,30100,30000,565
20241115,104600,6919554750,30100,30100,30100,30000,476
20241115,104500,6905227650,30100,29950,30100,29950,1189
20241115,104400,6869516700,30000,30000,30050,30000,998
20241115,104300,6839564000,30050,30000,30100,30000,1083
20241115,104200,6807017250,30000,30050,30150,30000,675
20241115,104100,6786714550,30050,30250,30250,30000,3510
20241115,104000,6680947200,30200,30150,30250,30150,3539
20241115,103900,6574014150,30100,30100,30150,30100,1533
20241115,103800,6527815000,30100,30100,30150,30100,797
20241115,103700,6503805500,30100,30100,30150,30050,662
20241115,103600,6483867700,30150,30100,30200,30100,1930
20241115,103500,6425695600,30000,30100,30150,30000,511
20241115,103400,6410336400,30150,30150,30150,30100,1389
20241115,103300,6368465050,30150,30100,30150,30050,1311
20241115,103200,6328993800,30100,30000,30150,30000,1202
20241115,103100,6292861400,30050,30050,30100,30000,1425
20241115,103000,6250043550,30050,29850,30150,29850,4734
20241115,102900,6107846500,29850,29800,29850,29750,1351
20241115,102800,6067585450,29850,29800,29850,29750,1014
20241115,102700,6037347050,29800,29750,29850,29600,2483
20241115,102600,5963432800,29750,29750,29750,29600,897
20241115,102500,5936808350,29750,29700,29800,29550,791
20241115,102400,5913329700,29800,29650,29800,29550,517
20241115,102300,5897992900,29750,29700,29750,29500,1414
20241115,102200,5856011750,29600,29600,29650,29500,1137
20241115,102100,5822357400,29650,29600,29650,29450,537
20241115,102000,5806464850,29650,29700,29700,29500,465
20241115,101900,5792722450,29500,29500,29700,29450,1165
20241115,101800,5758337550,29550,29550,29600,29450,551
20241115,101700,5742085950,29500,29500,29600,29450,1424
20241115,101600,5700096100,29500,29500,29600,29500,587
20241115,101500,5682757550,29500,29550,29650,29500,1133
20241115,101400,5649277250,29550,29550,29650,29450,1163
20241115,101300,5614934250,29450,29550,29600,29450,2933
20241115,101200,5528512500,29550,29550,29650,29500,451
20241115,101100,5515187800,29550,29600,29700,29500,1538
20241115,101000,5469727100,29750,29750,29750,29500,867
20241115,100900,5444106000,29750,29550,29750,29450,2560
20241115,100800,5368233750,29550,29650,29650,29500,464
20241115,100700,5354530100,29650,29550,29650,29450,382
20241115,100600,5343257450,29700,29550,29700,29450,1814
20241115,100500,5289691650,29600,29650,29650,29550,804
20241115,100400,5265911050,29600,29750,29750,29550,1095
20241115,100300,5233484550,29800,29750,29800,29550,418
20241115,100200,5221101800,29800,29650,29800,29550,1145
20241115,100100,5187185600,29750,29700,29750,29450,1565
20241115,100000,5140736750,29700,29550,29750,29500,1523
20241115,095900,5095629700,29650,29650,29700,29450,808
20241115,095800,5071761950,29500,29500,29700,29400,4357
20241115,095700,4943316700,29550,29750,29750,29550,3299
20241115,095600,4845711700,29700,29750,29900,29650,2885
20241115,095500,4760043100,29850,29750,29900,29700,642
20241115,095400,4740931050,29800,29900,29900,29800,856
20241115,095300,4715397300,29900,29850,29900,29700,1472
20241115,095200,4671440450,29850,29700,29850,29650,2121
20241115,095100,4608254600,29750,29700,29750,29650,402
20241115,095000,4596326450,29700,29700,29750,29650,885
20241115,094900,4570039950,29750,29750,29750,29650,1217
20241115,094800,4533901550,29750,29550,29750,29550,729
20241115,094700,4512291500,29550,29650,29750,29550,2435
20241115,094600,4440201450,29650,29650,29750,29550,1741
20241115,094500,4388624000,29700,29750,29800,29650,1354
20241115,094400,4348383550,29750,29700,29750,29650,1267
20241115,094300,4310762900,29750,29650,29750,29650,2195
20241115,094200,4245605850,29650,29650,29650,29600,1050
20241115,094100,4214506900,29500,29550,29650,29450,1375
20241115,094000,4173893300,29550,29450,29550,29350,3461
20241115,093900,4072046300,29500,29650,29650,29450,815
20241115,093800,4048004650,29650,29550,29650,29400,8088
20241115,093700,3809623400,29650,29700,29800,29600,2299
20241115,093600,3741387200,29700,29600,29700,29550,2665
20241115,093500,3662361550,29600,29650,29700,29550,10340
20241115,093400,3356304000,29600,29650,29750,29600,4736
20241115,093300,3215979900,29700,29800,29800,29650,4542
20241115,093200,3081000250,29750,29850,29850,29750,956
20241115,093100,3052525800,29750,29900,29900,29700,2766
20241115,093000,2970187900,29850,29900,30000,29750,4287
20241115,092900,2842346400,29900,30050,30050,29850,3221
20241115,092800,2745910500,30100,30150,30150,30000,881
20241115,092700,2719397750,30100,30100,30150,30100,209
20241115,092600,2713097050,30100,30150,30150,30100,511
20241115,092500,2697712250,30150,30200,30250,30100,607
20241115,092400,2679390600,30150,30100,30150,30050,545
20241115,092300,2662985200,30000,30000,30100,29950,1600
20241115,092200,2614970700,30000,30150,30150,29950,3047
20241115,092100,2523464850,30150,30300,30300,30150,3497
20241115,092000,2417737550,30300,30250,30400,30250,1789
20241115,091900,2363466400,30250,30350,30400,30250,2716
20241115,091800,2281047850,30350,30350,30400,30200,3935
20241115,091700,2161713000,30350,30300,30400,30300,2563
20241115,091600,2083988700,30300,30150,30300,30150,1860
20241115,091500,2027777900,30200,30200,30200,30100,417
20241115,091400,2015200200,30150,30100,30150,30100,985
20241115,091300,1985515200,30100,30150,30200,30050,1346
20241115,091200,1944977050,30200,30300,30400,30200,3739
20241115,091100,1831823800,30300,30050,30450,30050,7196
20241115,091000,1613872300,30050,30000,30100,30000,827
20241115,090900,1589024100,30050,30050,30150,29950,428
20241115,090800,1576180850,30100,30100,30150,30050,2953
20241115,090700,1487270600,30150,30150,30250,30050,9083
20241115,090600,1213334950,30150,29800,30150,29700,5562
20241115,090500,1046556450,29650,29350,29800,29350,2667
20241115,090400,967606850,29350,29500,29600,29300,8100
20241115,090300,729558350,29500,29650,29800,29450,6493
20241115,090200,537667150,29600,29600,29700,29550,3447
20241115,090100,435667600,29600,29950,30000,29550,8633
20241115,090000,179241900,29850,29700,30050,29700,5115