KissMeData/001570/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183500,24168307150,31100,31100,31100,31100,12475
20241115,183400,24168307150,31100,31100,31100,31100,0
20241115,183300,24168307150,31100,31100,31100,31100,0
20241115,183200,24168307150,31100,31100,31100,31100,0
20241115,183100,24168307150,31100,31100,31100,31100,0
20241115,183000,24168307150,31100,31100,31100,31100,0
20241115,182900,24168307150,31100,31100,31100,31100,0
20241115,182800,24168307150,31100,31100,31100,31100,0
20241115,182700,24168307150,31100,31100,31100,31100,0
20241115,182600,24168307150,31100,31100,31100,31100,0
20241115,182500,24168307150,31100,31100,31100,31100,0
20241115,182400,24168307150,31100,31100,31100,31100,0
20241115,182300,24168307150,31100,31100,31100,31100,0
20241115,182200,24168307150,31100,31100,31100,31100,0
20241115,182100,24168307150,31100,31100,31100,31100,0
20241115,182000,24168307150,31100,31100,31100,31100,0
20241115,181900,24168307150,31100,31100,31100,31100,0
20241115,181800,24168307150,31100,31100,31100,31100,0
20241115,181700,24168307150,31100,31100,31100,31100,0
20241115,181600,24168307150,31100,31100,31100,31100,0
20241115,181500,24168307150,31100,31100,31100,31100,0
20241115,181400,24168307150,31100,31100,31100,31100,0
20241115,181300,24168307150,31100,31100,31100,31100,0
20241115,181200,24168307150,31100,31100,31100,31100,0
20241115,181100,24168307150,31100,31100,31100,31100,0
20241115,181000,24168307150,31100,31100,31100,31100,0
20241115,180900,24168307150,31100,31100,31100,31100,0
20241115,180800,24168307150,31100,31100,31100,31100,0
20241115,180700,24168307150,31100,31100,31100,31100,0
20241115,180600,24168307150,31100,31100,31100,31100,0
20241115,180500,24168307150,31100,31100,31100,31100,12475
20241115,180400,24168307150,31100,31100,31100,31100,0
20241115,180300,24168307150,31100,31100,31100,31100,0
20241115,180200,24168307150,31100,31100,31100,31100,0
20241115,180100,24168307150,31100,31100,31100,31100,0
20241115,180000,24168307150,31100,31100,31100,31100,0
20241115,175900,24168307150,31100,31100,31100,31100,0
20241115,175800,24168307150,31100,31100,31100,31100,0
20241115,175700,24168307150,31100,31100,31100,31100,0
20241115,175600,24168307150,31100,31100,31100,31100,0
20241115,175500,24168307150,31100,31100,31100,31100,0
20241115,175400,24168307150,31100,31100,31100,31100,0
20241115,175300,24168307150,31100,31100,31100,31100,0
20241115,175200,24168307150,31100,31100,31100,31100,0
20241115,175100,24168307150,31100,31100,31100,31100,0
20241115,175000,24168307150,31100,31100,31100,31100,0
20241115,174900,24168307150,31100,31100,31100,31100,0
20241115,174800,24168307150,31100,31100,31100,31100,0
20241115,174700,24168307150,31100,31100,31100,31100,0
20241115,174600,24168307150,31100,31100,31100,31100,0
20241115,174500,24168307150,31100,31100,31100,31100,0
20241115,174400,24168307150,31100,31100,31100,31100,0
20241115,174300,24168307150,31100,31100,31100,31100,0
20241115,174200,24168307150,31100,31100,31100,31100,0
20241115,174100,24168307150,31100,31100,31100,31100,0
20241115,174000,24168307150,31100,31100,31100,31100,0
20241115,173900,24168307150,31100,31100,31100,31100,0
20241115,173800,24168307150,31100,31100,31100,31100,0
20241115,173700,24168307150,31100,31100,31100,31100,0
20241115,173600,24168307150,31100,31100,31100,31100,0
20241115,173500,24168307150,31100,31100,31100,31100,12475
20241115,173400,24168307150,31100,31100,31100,31100,0
20241115,173300,24168307150,31100,31100,31100,31100,0
20241115,173200,24168307150,31100,31100,31100,31100,0
20241115,173100,24168307150,31100,31100,31100,31100,0
20241115,173000,24168307150,31100,31100,31100,31100,0
20241115,172900,24168307150,31100,31100,31100,31100,0
20241115,172800,24168307150,31100,31100,31100,31100,0
20241115,172700,24168307150,31100,31100,31100,31100,0
20241115,172600,24168307150,31100,31100,31100,31100,0
20241115,172500,24168307150,31100,31100,31100,31100,0
20241115,172400,24168307150,31100,31100,31100,31100,0
20241115,172300,24168307150,31100,31100,31100,31100,0
20241115,172200,24168307150,31100,31100,31100,31100,0
20241115,172100,24168307150,31100,31100,31100,31100,0
20241115,172000,24168307150,31100,31100,31100,31100,0
20241115,171900,24168307150,31100,31100,31100,31100,0
20241115,171800,24168307150,31100,31100,31100,31100,0
20241115,171700,24168307150,31100,31100,31100,31100,0
20241115,171600,24168307150,31100,31100,31100,31100,0
20241115,171500,24168307150,31100,31100,31100,31100,0
20241115,171400,24168307150,31100,31100,31100,31100,0
20241115,171300,24168307150,31100,31100,31100,31100,0
20241115,171200,24168307150,31100,31100,31100,31100,0
20241115,171100,24168307150,31100,31100,31100,31100,0
20241115,171000,24168307150,31100,31100,31100,31100,0
20241115,170900,24168307150,31100,31100,31100,31100,0
20241115,170800,24168307150,31100,31100,31100,31100,0
20241115,170700,24168307150,31100,31100,31100,31100,0
20241115,170600,24168307150,31100,31100,31100,31100,0
20241115,170500,24168307150,31100,31100,31100,31100,12475
20241115,170400,24168307150,31100,31100,31100,31100,0
20241115,170300,24168307150,31100,31100,31100,31100,0
20241115,170200,24168307150,31100,31100,31100,31100,0
20241115,170100,24168307150,31100,31100,31100,31100,0
20241115,170000,24168307150,31100,31100,31100,31100,0
20241115,165900,24168307150,31100,31100,31100,31100,0
20241115,165800,24168307150,31100,31100,31100,31100,0
20241115,165700,24168307150,31100,31100,31100,31100,0
20241115,165600,24168307150,31100,31100,31100,31100,0
20241115,165500,24168307150,31100,31100,31100,31100,0
20241115,165400,24168307150,31100,31100,31100,31100,0
20241115,165300,24168307150,31100,31100,31100,31100,0
20241115,165200,24168307150,31100,31100,31100,31100,0
20241115,165100,24168307150,31100,31100,31100,31100,0
20241115,165000,24168307150,31100,31100,31100,31100,0
20241115,164900,24168307150,31100,31100,31100,31100,0
20241115,164800,24168307150,31100,31100,31100,31100,0
20241115,164700,24168307150,31100,31100,31100,31100,0
20241115,164600,24168307150,31100,31100,31100,31100,0
20241115,164500,24168307150,31100,31100,31100,31100,0
20241115,164400,24168307150,31100,31100,31100,31100,0
20241115,164300,24168307150,31100,31100,31100,31100,0
20241115,164200,24168307150,31100,31100,31100,31100,0
20241115,164100,24168307150,31100,31100,31100,31100,0
20241115,164000,24168307150,31100,31100,31100,31100,0
20241115,163900,24168307150,31100,31100,31100,31100,0
20241115,163800,24168307150,31100,31100,31100,31100,0
20241115,163700,24168307150,31100,31100,31100,31100,0
20241115,163600,24168307150,31100,31100,31100,31100,0
20241115,163500,24168307150,31100,31100,31100,31100,12475
20241115,163400,24168307150,31100,31100,31100,31100,0
20241115,163300,24168307150,31100,31100,31100,31100,0
20241115,163200,24168307150,31100,31100,31100,31100,0
20241115,163100,24168307150,31100,31100,31100,31100,0
20241115,163000,24168307150,31100,31100,31100,31100,0
20241115,162900,24168307150,31100,31100,31100,31100,0
20241115,162800,24168307150,31100,31100,31100,31100,0
20241115,162700,24168307150,31100,31100,31100,31100,0
20241115,162600,24168307150,31100,31100,31100,31100,0
20241115,162500,24168307150,31100,31100,31100,31100,0
20241115,162400,24168307150,31100,31100,31100,31100,0
20241115,162300,24168307150,31100,31100,31100,31100,0
20241115,162200,24168307150,31100,31100,31100,31100,0
20241115,162100,24168307150,31100,31100,31100,31100,0
20241115,162000,24168307150,31100,31100,31100,31100,0
20241115,161900,24168307150,31100,31100,31100,31100,0
20241115,161800,24168307150,31100,31100,31100,31100,0
20241115,161700,24168307150,31100,31100,31100,31100,0
20241115,161600,24168307150,31100,31100,31100,31100,0
20241115,161500,24168307150,31100,31100,31100,31100,0
20241115,161400,24168307150,31100,31100,31100,31100,0
20241115,161300,24168307150,31100,31100,31100,31100,0
20241115,161200,24168307150,31100,31100,31100,31100,0
20241115,161100,24168307150,31100,31100,31100,31100,0
20241115,161000,24168307150,31100,31100,31100,31100,0
20241115,160900,24168307150,31100,31100,31100,31100,0
20241115,160800,24168307150,31100,31100,31100,31100,0
20241115,160700,24168307150,31100,31100,31100,31100,0
20241115,160600,24168307150,31100,31100,31100,31100,0
20241115,160500,24168307150,31100,31100,31100,31100,12475
20241115,160400,24168307150,31100,31100,31100,31100,0
20241115,160300,24168307150,31100,31100,31100,31100,0
20241115,160200,24168307150,31100,31100,31100,31100,0
20241115,160100,24168307150,31100,31100,31100,31100,0
20241115,160000,24168307150,31100,31100,31100,31100,0
20241115,155900,24168307150,31100,31100,31100,31100,0
20241115,155800,24168307150,31100,31100,31100,31100,0
20241115,155700,24168307150,31100,31100,31100,31100,0
20241115,155600,24168307150,31100,31100,31100,31100,0
20241115,155500,24168307150,31100,31100,31100,31100,0
20241115,155400,24168307150,31100,31100,31100,31100,0
20241115,155300,24168307150,31100,31100,31100,31100,0
20241115,155200,24168307150,31100,31100,31100,31100,0
20241115,155100,24168307150,31100,31100,31100,31100,0
20241115,155000,24168307150,31100,31100,31100,31100,0
20241115,154900,24168307150,31100,31100,31100,31100,0
20241115,154800,24168307150,31100,31100,31100,31100,0
20241115,154700,24168307150,31100,31100,31100,31100,0
20241115,154600,24168307150,31100,31100,31100,31100,0
20241115,154500,24168307150,31100,31100,31100,31100,0
20241115,154400,24168307150,31100,31100,31100,31100,0
20241115,154300,24168307150,31100,31100,31100,31100,0
20241115,154200,24168307150,31100,31100,31100,31100,0
20241115,154100,24168307150,31100,31100,31100,31100,0
20241115,154000,24168307150,31100,31100,31100,31100,0
20241115,153900,24168307150,31100,31100,31100,31100,0
20241115,153800,24168307150,31100,31100,31100,31100,0
20241115,153700,24168307150,31100,31100,31100,31100,0
20241115,153600,24168307150,31100,31100,31100,31100,0
20241115,153500,24168307150,31100,31100,31100,31100,12475
20241115,153400,24168307150,31100,31100,31100,31100,0
20241115,153300,24168307150,31100,31100,31100,31100,0
20241115,153200,24168307150,31100,31100,31100,31100,0
20241115,153100,24168307150,31100,31100,31100,31100,0
20241115,153000,24168307150,31100,31100,31100,31100,12475
20241115,152900,23780334650,31150,31150,31150,31150,0
20241115,152800,23780334650,31150,31150,31150,31150,0
20241115,152700,23780334650,31150,31150,31150,31150,0
20241115,152600,23780334650,31150,31150,31150,31150,0
20241115,152500,23780334650,31150,31150,31150,31150,0
20241115,152400,23780334650,31150,31150,31150,31150,0
20241115,152300,23780334650,31150,31150,31150,31150,0
20241115,152200,23780334650,31150,31150,31150,31150,0
20241115,152100,23780334650,31150,31150,31150,31150,0
20241115,152000,23780334650,31150,31150,31150,31150,0
20241115,151900,23780334650,31150,31200,31200,31050,5509
20241115,151800,23608725500,31150,31100,31200,31100,1950
20241115,151700,23547988250,31150,31150,31200,31100,2070
20241115,151600,23483529850,31200,31200,31200,31150,1350
20241115,151500,23441430250,31150,31150,31200,31150,1715
20241115,151400,23387989200,31150,31150,31200,31100,1074
20241115,151300,23354551350,31150,31200,31200,31150,1654
20241115,151200,23303011950,31200,31250,31250,31150,534
20241115,151100,23286367750,31250,31150,31300,31100,3233
20241115,151000,23185466700,31150,31050,31150,31050,2325
20241115,150900,23113184500,31050,31150,31150,31050,2485
20241115,150800,23035931150,31150,31200,31250,31050,6381
20241115,150700,22837136400,31250,31300,31350,31200,1892
20241115,150600,22778026550,31300,31300,31350,31300,952
20241115,150500,22748228250,31350,31300,31400,31250,690
20241115,150400,22726638250,31300,31300,31300,31200,1009
20241115,150300,22695067850,31300,31400,31400,31250,2139
20241115,150200,22628062050,31350,31350,31400,31300,1463
20241115,150100,22582192500,31300,31300,31400,31300,1065
20241115,150000,22548815450,31300,31250,31350,31150,4055
20241115,145900,22422139550,31300,31350,31350,31250,1401
20241115,145800,22378282450,31350,31400,31400,31250,1825
20241115,145700,22321137700,31400,31450,31450,31300,3786
20241115,145600,22202353100,31450,31450,31450,31400,2214
20241115,145500,22132757200,31450,31550,31550,31450,1144
20241115,145400,22096725550,31550,31550,31600,31550,1228
20241115,145300,22057977750,31550,31500,31550,31500,1288
20241115,145200,22017399600,31550,31550,31550,31500,2227
20241115,145100,21947208650,31550,31550,31550,31500,911
20241115,145000,21918497050,31500,31500,31550,31500,612
20241115,144900,21899189700,31550,31650,31650,31500,774
20241115,144800,21874769250,31550,31550,31700,31550,1934
20241115,144700,21813483800,31550,31550,31600,31500,1059
20241115,144600,21780085550,31550,31500,31550,31500,395
20241115,144500,21767627150,31500,31500,31500,31450,534
20241115,144400,21750806550,31500,31550,31550,31450,5876
20241115,144300,21565744600,31550,31650,31700,31550,3484
20241115,144200,21455632200,31650,31700,31700,31650,251
20241115,144100,21447685300,31650,31650,31700,31650,287
20241115,144000,21438599150,31650,31700,31700,31600,1538
20241115,143900,21389913650,31700,31700,31750,31650,1018
20241115,143800,21357648500,31650,31650,31700,31650,469
20241115,143700,21342803650,31650,31600,31750,31600,1207
20241115,143600,21304603350,31600,31600,31600,31550,497
20241115,143500,21288901300,31600,31600,31600,31550,271
20241115,143400,21280348100,31600,31600,31600,31550,511
20241115,143300,21264208550,31650,31650,31700,31550,1124
20241115,143200,21228653650,31650,31700,31700,31550,3488
20241115,143100,21118350000,31650,31700,31700,31650,858
20241115,143000,21091180400,31700,31750,31750,31700,939
20241115,142900,21061396550,31750,31700,31800,31700,519
20241115,142800,21044925500,31700,31650,31750,31650,1315
20241115,142700,21003240500,31650,31700,31700,31600,1238
20241115,142600,20964038600,31700,31650,31700,31600,357
20241115,142500,20952725200,31600,31700,31700,31600,989
20241115,142400,20921433950,31700,31650,31700,31650,707
20241115,142300,20899052750,31650,31700,31700,31650,1579
20241115,142200,20849056750,31700,31800,31800,31700,2221
20241115,142100,20778619350,31800,31900,31900,31750,1477
20241115,142000,20731629700,31900,31900,32000,31900,854
20241115,141900,20704377950,31950,32000,32000,31900,991
20241115,141800,20672701450,32000,32000,32000,31950,123
20241115,141700,20668765550,32000,32000,32000,31900,516
20241115,141600,20652287650,32000,32100,32100,31900,2790
20241115,141500,20562958300,32050,32150,32200,32050,2917
20241115,141400,20469252800,32150,32150,32200,32100,801
20241115,141300,20443504000,32150,32200,32200,32150,683
20241115,141200,20421529300,32200,32150,32250,32150,4032
20241115,141100,20291692250,32150,32100,32150,32100,576
20241115,141000,20273177600,32150,32100,32150,32050,1161
20241115,140900,20235879300,32100,32050,32100,32000,2033
20241115,140800,20170666150,32050,31950,32050,31950,1025
20241115,140700,20137822000,32050,31950,32050,31900,1884
20241115,140600,20077642300,31950,31900,31950,31900,1390
20241115,140500,20033239800,31950,31900,31950,31850,864
20241115,140400,20005677000,31900,31950,31950,31900,1128
20241115,140300,19969683700,31950,31900,31950,31850,674
20241115,140200,19948175750,31900,32000,32000,31850,1354
20241115,140100,19904956200,31950,32000,32000,31950,1473
20241115,140000,19857835900,32000,31950,32000,31900,3413
20241115,135900,19748687700,31950,31750,31950,31750,2268
20241115,135800,19676405850,31800,31700,31800,31650,1120
20241115,135700,19640876450,31700,31650,31700,31600,919
20241115,135600,19611776850,31700,31700,31700,31650,514
20241115,135500,19595497250,31700,31700,31750,31650,182
20241115,135400,19589728450,31700,31700,31750,31650,1488
20241115,135300,19542560350,31650,31600,31700,31600,1041
20241115,135200,19509614650,31600,31650,31650,31600,245
20241115,135100,19501866100,31650,31650,31700,31650,225
20241115,135000,19494744800,31650,31650,31700,31650,122
20241115,134900,19490883450,31650,31650,31650,31600,243
20241115,134800,19483194050,31650,31600,31650,31600,375
20241115,134700,19471343850,31650,31550,31650,31550,895
20241115,134600,19443060700,31550,31550,31600,31500,619
20241115,134500,19423527250,31550,31550,31550,31500,57
20241115,134400,19421730300,31550,31600,31600,31500,1182
20241115,134300,19384485650,31550,31500,31600,31500,701
20241115,134200,19362376500,31550,31550,31550,31500,1357
20241115,134100,19319565650,31550,31550,31550,31500,185
20241115,134000,19313731400,31500,31550,31600,31500,416
20241115,133900,19300614350,31600,31600,31600,31500,382
20241115,133800,19288552050,31600,31550,31600,31500,1241
20241115,133700,19249444800,31550,31600,31600,31550,1089
20241115,133600,19215083050,31550,31700,31700,31550,1113
20241115,133500,19179926500,31700,31600,31700,31600,3767
20241115,133400,19060769050,31600,31600,31600,31550,221
20241115,133300,19053790450,31600,31550,31600,31550,1609
20241115,133200,19003023950,31550,31550,31550,31550,174
20241115,133100,18997534250,31550,31600,31600,31550,198
20241115,133000,18991287250,31550,31550,31600,31500,319
20241115,132900,18981220600,31500,31550,31550,31500,575
20241115,132800,18963099500,31550,31550,31600,31550,455
20241115,132700,18948744200,31600,31550,31600,31500,471
20241115,132600,18933887400,31600,31600,31600,31500,802
20241115,132500,18908569600,31550,31600,31600,31550,909
20241115,132400,18879879500,31650,31600,31650,31550,250
20241115,132300,18871980400,31600,31650,31650,31600,352
20241115,132200,18860852150,31600,31650,31650,31600,491
20241115,132100,18845325550,31650,31550,31700,31500,105
20241115,132000,18842011050,31500,31550,31600,31500,1300
20241115,131900,18801015550,31550,31700,31700,31500,1921
20241115,131800,18740337500,31700,31600,31700,31600,288
20241115,131700,18731221450,31650,31600,31700,31550,451
20241115,131600,18716955700,31700,31600,31750,31550,3412
20241115,131500,18609048400,31600,31700,31700,31600,1553
20241115,131400,18559856250,31700,31700,31750,31700,1344
20241115,131300,18517250850,31700,31800,31800,31700,42
20241115,131200,18515917950,31800,31850,31900,31750,2264
20241115,131100,18443926050,31950,31950,31950,31850,2083
20241115,131000,18377522400,31900,31950,31950,31850,788
20241115,130900,18352376100,31900,31850,31950,31850,794
20241115,130800,18327046650,31850,31850,31900,31850,188
20241115,130700,18321055950,31850,31900,31900,31850,594
20241115,130600,18302137000,31900,31850,31900,31850,363
20241115,130500,18290575250,31850,31850,31850,31800,633
20241115,130400,18270439200,31850,31800,31850,31800,636
20241115,130300,18250203750,31800,31900,31900,31800,373
20241115,130200,18238339750,31900,31850,31900,31800,1358
20241115,130100,18195135850,31900,31850,31900,31800,773
20241115,130000,18170529250,31850,31850,31900,31800,794
20241115,125900,18145242050,31800,31850,31850,31800,285
20241115,125800,18136176450,31800,31750,31800,31750,1237
20241115,125700,18096840650,31750,31750,31750,31750,150
20241115,125600,18092078150,31650,31700,31800,31650,605
20241115,125500,18072906300,31700,31750,31800,31700,599
20241115,125400,18053908650,31800,31800,31800,31700,423
20241115,125300,18040484600,31750,31750,31750,31700,340
20241115,125200,18029692100,31750,31750,31750,31650,2203
20241115,125100,17959856800,31750,31750,31750,31700,569
20241115,125000,17941791250,31750,31800,31800,31750,832
20241115,124900,17915373800,31800,31800,31800,31800,477
20241115,124800,17900205200,31800,31750,31800,31700,646
20241115,124700,17879688150,31800,31850,31850,31750,259
20241115,124600,17871451800,31850,31800,31850,31750,758
20241115,124500,17847361900,31800,31750,31800,31700,1053
20241115,124400,17813938100,31750,31750,31750,31750,115
20241115,124300,17810286850,31750,31750,31800,31700,713
20241115,124200,17787637450,31750,31850,31850,31750,2502
20241115,124100,17708039200,31850,31950,31950,31850,1150
20241115,124000,17671360550,31950,31900,31950,31900,1135
20241115,123900,17635101200,31900,31800,31900,31750,1657
20241115,123800,17582283750,31800,31800,31800,31750,383
20241115,123700,17570110850,31800,31700,31800,31650,2491
20241115,123600,17491012450,31700,31800,31800,31700,267
20241115,123500,17482537850,31800,31750,31800,31750,126
20241115,123400,17478536150,31750,31750,31800,31750,499
20241115,123300,17462683600,31800,31750,31800,31750,244
20241115,123200,17454930050,31700,31600,31700,31600,725
20241115,123100,17431958750,31600,31600,31600,31550,198
20241115,123000,17425702050,31550,31600,31650,31550,861
20241115,122900,17398498400,31600,31650,31650,31550,157
20241115,122800,17393536900,31650,31600,31650,31550,312
20241115,122700,17383677450,31600,31700,31700,31600,620
20241115,122600,17364052350,31650,31750,31750,31600,1587
20241115,122500,17313742250,31750,31750,31750,31700,504
20241115,122400,17297754650,31750,31650,31750,31600,1499
20241115,122300,17250215800,31650,31650,31650,31600,1547
20241115,122200,17201284000,31650,31600,31650,31600,460
20241115,122100,17186732850,31600,31550,31650,31550,2170
20241115,122000,17118154150,31600,31450,31600,31450,1672
20241115,121900,17065462850,31500,31550,31600,31400,906
20241115,121800,17036924550,31550,31500,31600,31500,343
20241115,121700,17026103700,31550,31550,31600,31500,1107
20241115,121600,16991218050,31550,31500,31550,31500,407
20241115,121500,16978384150,31500,31300,31500,31300,1303
20241115,121400,16937457600,31300,31350,31350,31300,411
20241115,121300,16924579000,31350,31350,31350,31300,261
20241115,121200,16916399150,31350,31350,31350,31300,281
20241115,121100,16907591300,31350,31300,31350,31300,141
20241115,121000,16903175200,31300,31250,31300,31250,585
20241115,120900,16884874550,31250,31200,31250,31200,441
20241115,120800,16871114850,31250,31200,31250,31200,651
20241115,120700,16850793600,31250,31250,31250,31200,149
20241115,120600,16846137400,31200,31200,31250,31200,397
20241115,120500,16833747600,31200,31200,31250,31200,837
20241115,120400,16807632600,31200,31100,31200,31100,916
20241115,120300,16779094500,31100,31100,31100,31050,767
20241115,120200,16755266350,31050,31100,31100,31050,949
20241115,120100,16725778500,31100,31100,31150,31100,546
20241115,120000,16708792300,31100,31200,31250,31100,1740
20241115,115900,16654568550,31200,31250,31250,31200,67
20241115,115800,16652476350,31250,31250,31250,31200,58
20241115,115700,16650664850,31250,31300,31300,31200,1242
20241115,115600,16611887700,31300,31350,31350,31300,545
20241115,115500,16594825700,31350,31350,31350,31300,135
20241115,115400,16590593950,31300,31350,31350,31300,907
20241115,115300,16562174600,31350,31400,31400,31350,486
20241115,115200,16546934050,31400,31400,31450,31400,1511
20241115,115100,16499487050,31450,31450,31450,31400,102
20241115,115000,16496281150,31450,31500,31500,31450,555
20241115,114900,16478817800,31500,31450,31500,31450,1168
20241115,114800,16442078600,31450,31500,31500,31450,1513
20241115,114700,16394429200,31500,31550,31550,31500,1085
20241115,114600,16360236200,31550,31550,31600,31550,1785
20241115,114500,16303914450,31550,31550,31600,31550,154
20241115,114400,16299049550,31550,31550,31600,31550,369
20241115,114300,16287395800,31600,31600,31650,31600,1263
20241115,114200,16247484950,31650,31700,31700,31650,1078
20241115,114100,16213345550,31700,31700,31750,31700,153
20241115,114000,16208495400,31750,31750,31750,31700,563
20241115,113900,16190630550,31750,31700,31750,31700,72
20241115,113800,16188344600,31750,31750,31750,31700,84
20241115,113700,16185678300,31750,31750,31750,31700,255
20241115,113600,16177584550,31750,31750,31750,31700,56
20241115,113500,16175807650,31750,31700,31750,31650,289
20241115,113400,16166637450,31700,31800,31800,31650,1194
20241115,113300,16128744350,31800,31800,31800,31750,1651
20241115,113200,16076274450,31800,31650,31800,31650,860
20241115,113100,16048960950,31750,31600,31750,31600,251
20241115,113000,16041004600,31600,31600,31650,31600,943
20241115,112900,16011188550,31600,31600,31600,31600,436
20241115,112800,15997410950,31600,31650,31650,31550,93
20241115,112700,15994472450,31650,31600,31650,31550,124
20241115,112600,15990555900,31700,31600,31700,31600,265
20241115,112500,15982169200,31600,31600,31700,31600,226
20241115,112400,15975022250,31600,31650,31700,31550,163
20241115,112300,15969867550,31600,31600,31700,31600,188
20241115,112200,15963923950,31600,31650,31650,31600,585
20241115,112100,15945418550,31650,31650,31650,31500,172
20241115,112000,15939984050,31650,31700,31700,31500,1948
20241115,111900,15878489400,31700,31750,31750,31700,221
20241115,111800,15871480050,31750,31600,31750,31550,1374
20241115,111700,15827978550,31600,31650,31650,31600,346
20241115,111600,15817040350,31650,31650,31650,31650,545
20241115,111500,15799791100,31650,31700,31700,31650,248
20241115,111400,15791934600,31650,31700,31700,31650,276
20241115,111300,15783189600,31700,31700,31750,31650,308
20241115,111200,15773430300,31750,31750,31800,31700,525
20241115,111100,15756781000,31750,31750,31800,31700,965
20241115,111000,15726138200,31650,31650,31750,31650,2965
20241115,110900,15632266700,31600,31600,31650,31550,818
20241115,110800,15606406900,31600,31550,31650,31550,193
20241115,110700,15600309600,31550,31650,31650,31550,624
20241115,110600,15580601450,31550,31650,31700,31500,528
20241115,110500,15563936200,31650,31650,31700,31550,529
20241115,110400,15547197400,31700,31650,31700,31600,166
20241115,110300,15541950150,31600,31550,31700,31500,373
20241115,110200,15530170800,31500,31500,31600,31500,1153
20241115,110100,15493805700,31600,31750,31750,31550,2205
20241115,110000,15424070650,31750,31800,31800,31700,61
20241115,105900,15422135900,31800,31700,31800,31650,1100
20241115,105800,15387290500,31700,31800,31800,31650,685
20241115,105700,15365558000,31800,31850,31850,31800,459
20241115,105600,15350960200,31800,31850,31900,31800,384
20241115,105500,15338731800,31850,31900,31900,31800,1457
20241115,105400,15292373400,31900,31900,31900,31800,516
20241115,105300,15275922350,31900,31850,31900,31800,873
20241115,105200,15248119800,31850,31850,31850,31750,771
20241115,105100,15223598100,31850,31750,31850,31750,1253
20241115,105000,15183762050,31800,31700,31800,31700,961
20241115,104900,15153241350,31750,31650,31750,31600,1871
20241115,104800,15093967500,31550,31600,31650,31550,1793
20241115,104700,15037334150,31650,31750,31750,31600,611
20241115,104600,15017973000,31750,31700,31750,31650,464
20241115,104500,15003259300,31650,31650,31750,31600,2373
20241115,104400,14928071050,31650,31500,31650,31500,1511
20241115,104300,14880372550,31450,31500,31500,31400,597
20241115,104200,14861573200,31550,31600,31650,31450,1108
20241115,104100,14826599200,31700,31600,31700,31550,1518
20241115,104000,14778585900,31550,31450,31550,31400,937
20241115,103900,14749050850,31450,31500,31550,31400,954
20241115,103800,14719035550,31400,31500,31500,31400,469
20241115,103700,14704283550,31400,31350,31400,31350,545
20241115,103600,14687193600,31300,31350,31550,31300,1301
20241115,103500,14646381300,31300,31450,31450,31300,1368
20241115,103400,14603410650,31450,31400,31550,31400,694
20241115,103300,14581566200,31400,31300,31500,31200,2385
20241115,103200,14506748100,31300,31350,31350,31300,756
20241115,103100,14483083650,31350,31350,31400,31150,1317
20241115,103000,14441907250,31350,31250,31350,31250,863
20241115,102900,14414883350,31200,31400,31400,31200,2379
20241115,102800,14340628950,31400,31250,31400,31200,1657
20241115,102700,14288729750,31200,31400,31400,31200,1620
20241115,102600,14238037350,31350,31500,31500,31350,1371
20241115,102500,14194989250,31400,31350,31500,31300,2250
20241115,102400,14124393100,31400,31500,31500,31300,2054
20241115,102300,14060054200,31400,31450,31600,31400,5825
20241115,102200,13876746400,31400,31250,31400,31100,3487
20241115,102100,13767645950,31250,31300,31350,31100,2902
20241115,102000,13677018400,31300,31300,31350,31300,1359
20241115,101900,13634457300,31300,31300,31400,31250,1805
20241115,101800,13577971500,31300,31400,31400,31300,3489
20241115,101700,13468621000,31350,31400,31400,31350,539
20241115,101600,13451698650,31350,31400,31450,31350,1548
20241115,101500,13403092850,31400,31600,31600,31400,1299
20241115,101400,13362212200,31600,31400,31650,31350,2076
20241115,101300,13296785950,31400,31400,31400,31350,846
20241115,101200,13270224000,31400,31500,31550,31350,1921
20241115,101100,13209848150,31500,31500,31500,31450,383
20241115,101000,13197786250,31500,31550,31600,31500,1934
20241115,100900,13136783150,31550,31400,31550,31400,1719
20241115,100800,13082669350,31450,31350,31450,31350,1253
20241115,100700,13043330400,31350,31400,31400,31300,1061
20241115,100600,13010061550,31300,31200,31400,31150,3368
20241115,100500,12904672200,31200,31250,31350,31200,1950
20241115,100400,12843674200,31300,31350,31350,31300,1822
20241115,100300,12786609200,31400,31350,31450,31350,608
20241115,100200,12767546200,31450,31300,31450,31100,4142
20241115,100100,12637970000,31150,31300,31350,31150,3454
20241115,100000,12530219800,31250,31200,31400,31200,3431
20241115,095900,12422968700,31250,31200,31250,31200,6242
20241115,095800,12228180150,31200,31150,31250,31050,4746
20241115,095700,12080192450,31150,31250,31250,31100,2653
20241115,095600,11997446800,31250,31250,31300,31150,1647
20241115,095500,11945967700,31250,31450,31500,31250,1232
20241115,095400,11907304250,31450,31650,31700,31400,1720
20241115,095300,11853040150,31650,31650,31750,31600,511
20241115,095200,11836854150,31800,31700,31800,31650,2313
20241115,095100,11763558050,31700,31700,31700,31650,1145
20241115,095000,11727308800,31700,31700,31800,31650,1537
20241115,094900,11678613600,31750,31750,31800,31700,1987
20241115,094800,11615525200,31750,31850,31850,31750,1808
20241115,094700,11558065100,31850,31650,31850,31650,2532
20241115,094600,11477616700,31600,31750,31750,31100,5750
20241115,094500,11296657900,31750,31750,31850,31750,1965
20241115,094400,11234205750,31750,31950,31950,31750,1361
20241115,094300,11190932350,31950,31700,32000,31700,2033
20241115,094200,11126330250,31700,31700,31750,31600,3351
20241115,094100,11020156200,31700,31600,31750,31600,2060
20241115,094000,10954867300,31600,31550,31650,31550,2393
20241115,093900,10879280500,31600,31500,31600,31450,4783
20241115,093800,10728474700,31450,31700,31700,31200,6504
20241115,093700,10523664850,31700,32050,32100,31700,2974
20241115,093600,10428743500,32100,32050,32100,32000,999
20241115,093500,10396720050,32100,32250,32300,32050,5818
20241115,093400,10209499700,32200,32000,32250,31850,4427
20241115,093300,10067473350,32050,31950,32250,31900,9678
20241115,093200,9756950400,31850,32100,32100,31800,2500
20241115,093100,9677010950,32100,32100,32200,32000,3315
20241115,093000,9570657350,32100,31800,32200,31700,4866
20241115,092900,9414890100,31800,31950,32050,31700,5409
20241115,092800,9242364250,31950,31800,32150,31750,8152
20241115,092700,8982140250,31750,31550,31850,31500,5715
20241115,092600,8801102600,31500,31500,31600,31450,3920
20241115,092500,8677500950,31500,31650,31700,31500,2556
20241115,092400,8596631800,31700,31500,31750,31300,2595
20241115,092300,8514672550,31500,31450,31600,31000,6157
20241115,092200,8321405750,31450,31450,31600,31400,8795
20241115,092100,8044092300,31450,31450,31550,31400,5399
20241115,092000,7874196850,31450,31250,31550,31250,8442
20241115,091900,7608778950,31300,30850,31300,30800,11266
20241115,091800,7258803550,30800,30850,30900,30750,3275
20241115,091700,7157866850,30850,30900,31000,30800,5319
20241115,091600,6993376100,30850,30550,30850,30450,8436
20241115,091500,6734271600,30550,30650,30950,30500,5455
20241115,091400,6567218250,30750,30500,31000,30400,10637
20241115,091300,6241226050,30550,30400,30650,30350,7735
20241115,091200,6005520750,30350,29950,30450,29950,8640
20241115,091100,5743918150,30000,29350,30100,29200,14172
20241115,091000,5324800750,29200,29150,29400,29000,14337
20241115,090900,4906963550,29150,29700,29750,29000,20204
20241115,090800,4312036850,29500,30250,30300,29050,20786
20241115,090700,3691515250,30300,30450,30450,30250,13536
20241115,090600,3280633950,30450,30650,30700,30400,7204
20241115,090500,3060791200,30700,30350,30750,30350,10644
20241115,090400,2735658550,30350,30350,30600,30200,28810
20241115,090300,1861088150,30350,30350,30350,30350,0
20241115,090200,1861088150,30350,30350,30350,30350,0
20241115,090100,1861088150,30350,31500,31500,30100,33393
20241115,090000,834730150,31500,31200,32000,31000,26642