KissMeData/006110/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184600,4423000100,37200,37200,37200,37200,1483
20241115,184500,4423000100,37200,37200,37200,37200,0
20241115,184400,4423000100,37200,37200,37200,37200,0
20241115,184300,4423000100,37200,37200,37200,37200,0
20241115,184200,4423000100,37200,37200,37200,37200,0
20241115,184100,4423000100,37200,37200,37200,37200,0
20241115,184000,4423000100,37200,37200,37200,37200,0
20241115,183900,4423000100,37200,37200,37200,37200,0
20241115,183800,4423000100,37200,37200,37200,37200,0
20241115,183700,4423000100,37200,37200,37200,37200,0
20241115,183600,4423000100,37200,37200,37200,37200,0
20241115,183500,4423000100,37200,37200,37200,37200,0
20241115,183400,4423000100,37200,37200,37200,37200,0
20241115,183300,4423000100,37200,37200,37200,37200,0
20241115,183200,4423000100,37200,37200,37200,37200,0
20241115,183100,4423000100,37200,37200,37200,37200,0
20241115,183000,4423000100,37200,37200,37200,37200,0
20241115,182900,4423000100,37200,37200,37200,37200,0
20241115,182800,4423000100,37200,37200,37200,37200,0
20241115,182700,4423000100,37200,37200,37200,37200,0
20241115,182600,4423000100,37200,37200,37200,37200,0
20241115,182500,4423000100,37200,37200,37200,37200,0
20241115,182400,4423000100,37200,37200,37200,37200,0
20241115,182300,4423000100,37200,37200,37200,37200,0
20241115,182200,4423000100,37200,37200,37200,37200,0
20241115,182100,4423000100,37200,37200,37200,37200,0
20241115,182000,4423000100,37200,37200,37200,37200,0
20241115,181900,4423000100,37200,37200,37200,37200,0
20241115,181800,4423000100,37200,37200,37200,37200,0
20241115,181700,4423000100,37200,37200,37200,37200,0
20241115,181600,4423000100,37200,37200,37200,37200,1483
20241115,181500,4423000100,37200,37200,37200,37200,0
20241115,181400,4423000100,37200,37200,37200,37200,0
20241115,181300,4423000100,37200,37200,37200,37200,0
20241115,181200,4423000100,37200,37200,37200,37200,0
20241115,181100,4423000100,37200,37200,37200,37200,0
20241115,181000,4423000100,37200,37200,37200,37200,0
20241115,180900,4423000100,37200,37200,37200,37200,0
20241115,180800,4423000100,37200,37200,37200,37200,0
20241115,180700,4423000100,37200,37200,37200,37200,0
20241115,180600,4423000100,37200,37200,37200,37200,0
20241115,180500,4423000100,37200,37200,37200,37200,0
20241115,180400,4423000100,37200,37200,37200,37200,0
20241115,180300,4423000100,37200,37200,37200,37200,0
20241115,180200,4423000100,37200,37200,37200,37200,0
20241115,180100,4423000100,37200,37200,37200,37200,0
20241115,180000,4423000100,37200,37200,37200,37200,0
20241115,175900,4423000100,37200,37200,37200,37200,0
20241115,175800,4423000100,37200,37200,37200,37200,0
20241115,175700,4423000100,37200,37200,37200,37200,0
20241115,175600,4423000100,37200,37200,37200,37200,0
20241115,175500,4423000100,37200,37200,37200,37200,0
20241115,175400,4423000100,37200,37200,37200,37200,0
20241115,175300,4423000100,37200,37200,37200,37200,0
20241115,175200,4423000100,37200,37200,37200,37200,0
20241115,175100,4423000100,37200,37200,37200,37200,0
20241115,175000,4423000100,37200,37200,37200,37200,0
20241115,174900,4423000100,37200,37200,37200,37200,0
20241115,174800,4423000100,37200,37200,37200,37200,0
20241115,174700,4423000100,37200,37200,37200,37200,0
20241115,174600,4423000100,37200,37200,37200,37200,1483
20241115,174500,4423000100,37200,37200,37200,37200,0
20241115,174400,4423000100,37200,37200,37200,37200,0
20241115,174300,4423000100,37200,37200,37200,37200,0
20241115,174200,4423000100,37200,37200,37200,37200,0
20241115,174100,4423000100,37200,37200,37200,37200,0
20241115,174000,4423000100,37200,37200,37200,37200,0
20241115,173900,4423000100,37200,37200,37200,37200,0
20241115,173800,4423000100,37200,37200,37200,37200,0
20241115,173700,4423000100,37200,37200,37200,37200,0
20241115,173600,4423000100,37200,37200,37200,37200,0
20241115,173500,4423000100,37200,37200,37200,37200,0
20241115,173400,4423000100,37200,37200,37200,37200,0
20241115,173300,4423000100,37200,37200,37200,37200,0
20241115,173200,4423000100,37200,37200,37200,37200,0
20241115,173100,4423000100,37200,37200,37200,37200,0
20241115,173000,4423000100,37200,37200,37200,37200,0
20241115,172900,4423000100,37200,37200,37200,37200,0
20241115,172800,4423000100,37200,37200,37200,37200,0
20241115,172700,4423000100,37200,37200,37200,37200,0
20241115,172600,4423000100,37200,37200,37200,37200,0
20241115,172500,4423000100,37200,37200,37200,37200,0
20241115,172400,4423000100,37200,37200,37200,37200,0
20241115,172300,4423000100,37200,37200,37200,37200,0
20241115,172200,4423000100,37200,37200,37200,37200,0
20241115,172100,4423000100,37200,37200,37200,37200,0
20241115,172000,4423000100,37200,37200,37200,37200,0
20241115,171900,4423000100,37200,37200,37200,37200,0
20241115,171800,4423000100,37200,37200,37200,37200,0
20241115,171700,4423000100,37200,37200,37200,37200,0
20241115,171600,4423000100,37200,37200,37200,37200,1483
20241115,171500,4423000100,37200,37200,37200,37200,0
20241115,171400,4423000100,37200,37200,37200,37200,0
20241115,171300,4423000100,37200,37200,37200,37200,0
20241115,171200,4423000100,37200,37200,37200,37200,0
20241115,171100,4423000100,37200,37200,37200,37200,0
20241115,171000,4423000100,37200,37200,37200,37200,0
20241115,170900,4423000100,37200,37200,37200,37200,0
20241115,170800,4423000100,37200,37200,37200,37200,0
20241115,170700,4423000100,37200,37200,37200,37200,0
20241115,170600,4423000100,37200,37200,37200,37200,0
20241115,170500,4423000100,37200,37200,37200,37200,0
20241115,170400,4423000100,37200,37200,37200,37200,0
20241115,170300,4423000100,37200,37200,37200,37200,0
20241115,170200,4423000100,37200,37200,37200,37200,0
20241115,170100,4423000100,37200,37200,37200,37200,0
20241115,170000,4423000100,37200,37200,37200,37200,0
20241115,165900,4423000100,37200,37200,37200,37200,0
20241115,165800,4423000100,37200,37200,37200,37200,0
20241115,165700,4423000100,37200,37200,37200,37200,0
20241115,165600,4423000100,37200,37200,37200,37200,0
20241115,165500,4423000100,37200,37200,37200,37200,0
20241115,165400,4423000100,37200,37200,37200,37200,0
20241115,165300,4423000100,37200,37200,37200,37200,0
20241115,165200,4423000100,37200,37200,37200,37200,0
20241115,165100,4423000100,37200,37200,37200,37200,0
20241115,165000,4423000100,37200,37200,37200,37200,0
20241115,164900,4423000100,37200,37200,37200,37200,0
20241115,164800,4423000100,37200,37200,37200,37200,0
20241115,164700,4423000100,37200,37200,37200,37200,0
20241115,164600,4423000100,37200,37200,37200,37200,1483
20241115,164500,4423000100,37200,37200,37200,37200,0
20241115,164400,4423000100,37200,37200,37200,37200,0
20241115,164300,4423000100,37200,37200,37200,37200,0
20241115,164200,4423000100,37200,37200,37200,37200,0
20241115,164100,4423000100,37200,37200,37200,37200,0
20241115,164000,4423000100,37200,37200,37200,37200,0
20241115,163900,4423000100,37200,37200,37200,37200,0
20241115,163800,4423000100,37200,37200,37200,37200,0
20241115,163700,4423000100,37200,37200,37200,37200,0
20241115,163600,4423000100,37200,37200,37200,37200,0
20241115,163500,4423000100,37200,37200,37200,37200,0
20241115,163400,4423000100,37200,37200,37200,37200,0
20241115,163300,4423000100,37200,37200,37200,37200,0
20241115,163200,4423000100,37200,37200,37200,37200,0
20241115,163100,4423000100,37200,37200,37200,37200,0
20241115,163000,4423000100,37200,37200,37200,37200,0
20241115,162900,4423000100,37200,37200,37200,37200,0
20241115,162800,4423000100,37200,37200,37200,37200,0
20241115,162700,4423000100,37200,37200,37200,37200,0
20241115,162600,4423000100,37200,37200,37200,37200,0
20241115,162500,4423000100,37200,37200,37200,37200,0
20241115,162400,4423000100,37200,37200,37200,37200,0
20241115,162300,4423000100,37200,37200,37200,37200,0
20241115,162200,4423000100,37200,37200,37200,37200,0
20241115,162100,4423000100,37200,37200,37200,37200,0
20241115,162000,4423000100,37200,37200,37200,37200,0
20241115,161900,4423000100,37200,37200,37200,37200,0
20241115,161800,4423000100,37200,37200,37200,37200,0
20241115,161700,4423000100,37200,37200,37200,37200,0
20241115,161600,4423000100,37200,37200,37200,37200,1483
20241115,161500,4423000100,37200,37200,37200,37200,0
20241115,161400,4423000100,37200,37200,37200,37200,0
20241115,161300,4423000100,37200,37200,37200,37200,0
20241115,161200,4423000100,37200,37200,37200,37200,0
20241115,161100,4423000100,37200,37200,37200,37200,0
20241115,161000,4423000100,37200,37200,37200,37200,0
20241115,160900,4423000100,37200,37200,37200,37200,0
20241115,160800,4423000100,37200,37200,37200,37200,0
20241115,160700,4423000100,37200,37200,37200,37200,0
20241115,160600,4423000100,37200,37200,37200,37200,0
20241115,160500,4423000100,37200,37200,37200,37200,0
20241115,160400,4423000100,37200,37200,37200,37200,0
20241115,160300,4423000100,37200,37200,37200,37200,0
20241115,160200,4423000100,37200,37200,37200,37200,0
20241115,160100,4423000100,37200,37200,37200,37200,0
20241115,160000,4423000100,37200,37200,37200,37200,0
20241115,155900,4423000100,37200,37200,37200,37200,0
20241115,155800,4423000100,37200,37200,37200,37200,0
20241115,155700,4423000100,37200,37200,37200,37200,0
20241115,155600,4423000100,37200,37200,37200,37200,0
20241115,155500,4423000100,37200,37200,37200,37200,0
20241115,155400,4423000100,37200,37200,37200,37200,0
20241115,155300,4423000100,37200,37200,37200,37200,0
20241115,155200,4423000100,37200,37200,37200,37200,0
20241115,155100,4423000100,37200,37200,37200,37200,0
20241115,155000,4423000100,37200,37200,37200,37200,0
20241115,154900,4423000100,37200,37200,37200,37200,0
20241115,154800,4423000100,37200,37200,37200,37200,0
20241115,154700,4423000100,37200,37200,37200,37200,0
20241115,154600,4423000100,37200,37200,37200,37200,1483
20241115,154500,4423000100,37200,37200,37200,37200,0
20241115,154400,4423000100,37200,37200,37200,37200,0
20241115,154300,4423000100,37200,37200,37200,37200,0
20241115,154200,4423000100,37200,37200,37200,37200,0
20241115,154100,4423000100,37200,37200,37200,37200,0
20241115,154000,4423000100,37200,37200,37200,37200,0
20241115,153900,4423000100,37200,37200,37200,37200,0
20241115,153800,4423000100,37200,37200,37200,37200,0
20241115,153700,4423000100,37200,37200,37200,37200,0
20241115,153600,4423000100,37200,37200,37200,37200,0
20241115,153500,4423000100,37200,37200,37200,37200,0
20241115,153400,4423000100,37200,37200,37200,37200,0
20241115,153300,4423000100,37200,37200,37200,37200,0
20241115,153200,4423000100,37200,37200,37200,37200,0
20241115,153100,4423000100,37200,37200,37200,37200,0
20241115,153000,4423000100,37200,37200,37200,37200,1483
20241115,152900,4367832500,37200,37200,37200,37200,0
20241115,152800,4367832500,37200,37200,37200,37200,0
20241115,152700,4367832500,37200,37200,37200,37200,0
20241115,152600,4367832500,37200,37200,37200,37200,0
20241115,152500,4367832500,37200,37200,37200,37200,0
20241115,152400,4367832500,37200,37200,37200,37200,0
20241115,152300,4367832500,37200,37200,37200,37200,0
20241115,152200,4367832500,37200,37200,37200,37200,0
20241115,152100,4367832500,37200,37200,37200,37200,0
20241115,152000,4367832500,37200,37200,37200,37200,0
20241115,151900,4367832500,37200,37250,37550,37150,177
20241115,151800,4361223400,37250,37200,37400,37200,116
20241115,151700,4356896100,37150,37150,37200,37100,267
20241115,151600,4346981750,37150,37300,37300,37150,321
20241115,151500,4335052050,37300,37100,37500,37100,346
20241115,151400,4322188100,37100,37150,37150,37100,144
20241115,151300,4316840600,37150,37150,37150,37100,355
20241115,151200,4303653050,37150,37150,37150,37150,98
20241115,151100,4300012350,37200,37250,37250,37050,318
20241115,151000,4288215350,37150,37150,37250,37150,84
20241115,150900,4285091300,37150,37200,37200,37150,84
20241115,150800,4281966750,37200,37200,37200,37100,91
20241115,150700,4278585100,37150,37250,37300,37150,308
20241115,150600,4267121450,37250,37250,37250,37150,198
20241115,150500,4259751800,37250,37250,37250,37200,31
20241115,150400,4258598400,37250,37250,37250,37250,0
20241115,150300,4258598400,37250,37350,37350,37200,75
20241115,150200,4255805800,37300,37150,37600,37150,299
20241115,150100,4244653150,37050,37100,37100,37050,157
20241115,150000,4238835450,37000,37150,37150,37000,743
20241115,145900,4211331300,37050,37100,37150,37050,206
20241115,145800,4203686350,37100,37150,37150,37100,298
20241115,145700,4192615850,37150,37200,37200,37150,464
20241115,145600,4175362350,37200,37250,37450,37200,231
20241115,145500,4166766950,37200,37450,37450,37200,759
20241115,145400,4138411750,37850,37450,37850,37450,29
20241115,145300,4137317100,37450,37450,37450,37450,303
20241115,145200,4125969750,37450,37250,37800,37200,238
20241115,145100,4117055900,37250,37300,37300,37250,118
20241115,145000,4112657350,37300,37350,37350,37250,687
20241115,144900,4087048000,37350,37350,37350,37300,223
20241115,144800,4078719450,37350,37350,37350,37350,57
20241115,144700,4076590500,37350,37500,37500,37350,842
20241115,144600,4045095350,37500,37500,37600,37450,270
20241115,144500,4034974150,37450,37450,37500,37450,21
20241115,144400,4034187650,37450,37450,37450,37400,46
20241115,144300,4032465100,37450,37550,37600,37400,379
20241115,144200,4018262000,37600,37600,37600,37550,446
20241115,144100,4001508100,37650,37700,37700,37650,28
20241115,144000,4000453700,37700,37750,37750,37650,416
20241115,143900,3984771550,37700,37800,37800,37700,94
20241115,143800,3981224250,37800,37800,37800,37800,29
20241115,143700,3980128050,37700,37700,37700,37700,1
20241115,143600,3980090350,37700,37600,37700,37600,225
20241115,143500,3971624050,37600,37650,37650,37600,221
20241115,143400,3963314150,37650,37650,37700,37650,162
20241115,143300,3957211600,37650,37650,37650,37600,232
20241115,143200,3948479300,37700,37700,37700,37700,57
20241115,143100,3946330400,37700,37750,37800,37700,274
20241115,143000,3935991900,37800,37900,37950,37800,425
20241115,142900,3919898000,37900,37700,37900,37700,230
20241115,142800,3911191800,37700,37750,37750,37700,274
20241115,142700,3900854000,37700,37750,37750,37700,47
20241115,142600,3899080250,37750,37750,37800,37750,273
20241115,142500,3888766500,37750,37600,37750,37600,453
20241115,142400,3871697800,37600,37650,37650,37600,1687
20241115,142300,3808232300,37700,37700,37700,37650,43
20241115,142200,3806611900,37700,37800,37800,37700,1314
20241115,142100,3757037400,37800,38150,38150,37800,2030
20241115,142000,3680071500,38150,38100,38200,38000,931
20241115,141900,3644609150,38200,38050,38400,38050,576
20241115,141800,3622668850,38050,37850,38050,37850,267
20241115,141700,3612546900,37950,37750,38050,37700,707
20241115,141600,3585792850,37650,37800,37800,37600,1233
20241115,141500,3539268050,37800,37800,37800,37750,245
20241115,141400,3530010850,37800,37700,37900,37700,523
20241115,141300,3510224650,37700,37600,37700,37600,632
20241115,141200,3486404850,37550,37400,37550,37400,1178
20241115,141100,3442260400,37400,37350,37400,37350,13
20241115,141000,3441774250,37400,37300,37400,37250,208
20241115,140900,3434010950,37250,37200,37250,37050,122
20241115,140800,3429470950,37000,37200,37200,37000,67
20241115,140700,3426987850,37200,37150,37200,37150,229
20241115,140600,3418472500,37150,37000,37150,36950,156
20241115,140500,3412684300,36950,37100,37100,36950,341
20241115,140400,3400038400,37000,37000,37000,37000,0
20241115,140300,3400038400,37000,37000,37000,37000,88
20241115,140200,3396782400,37050,37100,37100,37000,87
20241115,140100,3393560500,37050,37000,37050,37000,260
20241115,140000,3383938200,37000,36950,37000,36950,117
20241115,135900,3379609250,36950,37000,37000,36950,47
20241115,135800,3377871100,37000,36900,37000,36900,1050
20241115,135700,3339074000,36900,36900,36950,36900,70
20241115,135600,3336490750,36950,36950,36950,36950,106
20241115,135500,3332574050,36950,36850,36950,36850,20
20241115,135400,3331835350,36950,36900,36950,36800,348
20241115,135300,3319005100,36900,36700,36900,36700,453
20241115,135200,3302322500,36700,36650,36700,36650,27
20241115,135100,3301332250,36650,36750,36750,36650,14
20241115,135000,3300818450,36750,36650,36750,36650,139
20241115,134900,3295716050,36650,36700,36700,36650,29
20241115,134800,3294651800,36600,36600,36600,36600,220
20241115,134700,3286599800,36700,36700,36700,36700,109
20241115,134600,3282599500,36600,36550,36600,36550,248
20241115,134500,3273525000,36600,36600,36600,36600,2
20241115,134400,3273451800,36550,36600,36600,36550,135
20241115,134300,3268516650,36600,36600,36650,36500,45
20241115,134200,3266870200,36550,36550,36600,36550,123
20241115,134100,3262373650,36550,36550,36550,36550,9
20241115,134000,3262044700,36550,36550,36550,36550,103
20241115,133900,3258280050,36600,36600,36600,36600,8
20241115,133800,3257987250,36600,36550,36600,36550,40
20241115,133700,3256523750,36600,36600,36600,36600,57
20241115,133600,3254437550,36600,36650,36650,36600,51
20241115,133500,3252570450,36650,36600,36650,36600,120
20241115,133400,3248177300,36600,36600,36600,36600,0
20241115,133300,3248177300,36600,36550,36600,36550,49
20241115,133200,3246384500,36600,36600,36600,36600,0
20241115,133100,3246384500,36600,36600,36600,36600,34
20241115,133000,3245140100,36600,36550,36600,36500,65
20241115,132900,3242766150,36550,36500,36550,36500,128
20241115,132800,3238092700,36450,36450,36450,36450,12
20241115,132700,3237655300,36400,36450,36450,36400,44
20241115,132600,3236052750,36450,36450,36450,36450,10
20241115,132500,3235688250,36450,36500,36500,36450,79
20241115,132400,3232808400,36500,36550,36550,36500,97
20241115,132300,3229267650,36500,36500,36500,36500,1
20241115,132200,3229231150,36550,36550,36550,36550,12
20241115,132100,3228792550,36500,36550,36550,36500,34
20241115,132000,3227551350,36500,36500,36550,36450,115
20241115,131900,3223357350,36550,36550,36550,36550,77
20241115,131800,3220543000,36550,36550,36550,36500,25
20241115,131700,3219629750,36550,36450,36550,36450,158
20241115,131600,3213867900,36550,36550,36550,36500,344
20241115,131500,3201303650,36600,36600,36600,36600,13
20241115,131400,3200827850,36650,36600,36650,36600,44
20241115,131300,3199217100,36600,36600,36600,36600,61
20241115,131200,3196984500,36600,36800,36800,36600,559
20241115,131100,3176475500,36800,36900,36900,36800,118
20241115,131000,3172131400,36900,36900,36900,36850,148
20241115,130900,3166670250,36800,36800,36800,36800,1
20241115,130800,3166633450,36800,36700,36800,36700,694
20241115,130700,3141137350,36700,36650,36700,36650,123
20241115,130600,3136629050,36700,36750,36750,36700,62
20241115,130500,3134351600,36700,36700,36700,36700,325
20241115,130400,3122424100,36600,36700,36800,36600,506
20241115,130300,3103862300,36750,36800,36800,36750,483
20241115,130200,3086093050,36800,36800,36800,36750,115
20241115,130100,3081862600,36750,36800,36800,36750,71
20241115,130000,3079251350,36800,36800,36850,36800,101
20241115,125900,3075529950,36850,36800,36850,36800,72
20241115,125800,3072877500,36750,36650,36750,36650,330
20241115,125700,3060760750,36650,36600,36650,36600,27
20241115,125600,3059771250,36600,36550,36600,36550,5
20241115,125500,3059588300,36550,36500,36600,36500,47
20241115,125400,3057869100,36550,36600,36600,36500,184
20241115,125300,3051147400,36550,36550,36550,36550,16
20241115,125200,3050562600,36550,36500,36550,36500,57
20241115,125100,3048479400,36600,36600,36600,36600,56
20241115,125000,3046429800,36600,36600,36600,36600,60
20241115,124900,3044233800,36400,36650,36650,36400,355
20241115,124800,3031297600,36450,36600,36600,36450,166
20241115,124700,3025241200,36600,36600,36650,36600,245
20241115,124600,3016269400,36600,36600,36600,36600,6
20241115,124500,3016049800,36600,36600,36600,36600,70
20241115,124400,3013487800,36500,36600,36600,36500,435
20241115,124300,2997589350,36700,36750,36750,36650,23
20241115,124200,2996744800,36750,36850,36850,36700,175
20241115,124100,2990315600,36800,36750,36800,36750,626
20241115,124000,2967280550,36750,36700,36750,36700,54
20241115,123900,2965297550,36700,36600,36700,36600,365
20241115,123800,2951933150,36600,36600,36600,36600,223
20241115,123700,2943771350,36600,36600,36600,36550,219
20241115,123600,2935765950,36600,36600,36600,36500,23
20241115,123500,2934924350,36600,36500,36600,36500,454
20241115,123400,2918344100,36500,36450,36500,36450,92
20241115,123300,2914987250,36400,36400,36450,36400,136
20241115,123200,2910031800,36350,36250,36350,36250,17
20241115,123100,2909414050,36250,36250,36250,36250,1
20241115,123000,2909377800,36200,36350,36350,36200,39
20241115,122900,2907963950,36350,36250,36350,36250,16
20241115,122800,2907382650,36300,36150,36300,36150,114
20241115,122700,2903246400,36150,36200,36250,36100,380
20241115,122600,2889491900,36200,36200,36300,36200,274
20241115,122500,2879564250,36200,36200,36200,36100,52
20241115,122400,2877685050,36100,36100,36200,36100,126
20241115,122300,2873135250,36100,36000,36100,36000,344
20241115,122200,2860731250,36000,35850,36000,35750,608
20241115,122100,2838936400,35850,35750,35850,35750,38
20241115,122000,2837577500,35750,35750,35750,35750,0
20241115,121900,2837577500,35750,35750,35750,35750,60
20241115,121800,2835432500,35750,35700,35750,35700,154
20241115,121700,2829929900,35700,35700,35750,35650,206
20241115,121600,2822580750,35700,35700,35900,35650,183
20241115,121500,2816033350,35500,35550,35650,35450,1845
20241115,121400,2750337100,35600,35550,35600,35550,89
20241115,121300,2747171950,35300,35450,35550,35300,190
20241115,121200,2740442900,35300,35300,35300,35300,14
20241115,121100,2739948700,35300,35300,35450,35300,161
20241115,121000,2734260300,35350,35250,35350,35250,44
20241115,120900,2732705400,35300,35250,35450,35250,331
20241115,120800,2721022850,35250,35300,35300,35250,132
20241115,120700,2716368000,35300,35550,35550,35300,241
20241115,120600,2707848250,35450,35400,35450,35400,150
20241115,120500,2702531300,35400,35400,35400,35250,48
20241115,120400,2700833600,35350,35200,35450,35100,1283
20241115,120300,2655710400,35200,35300,35300,35200,1162
20241115,120200,2614788200,35300,35350,35350,35250,120
20241115,120100,2610548750,35300,35350,35350,35300,228
20241115,120000,2602500250,35350,35500,35600,35350,543
20241115,115900,2583291300,35500,35500,35500,35450,737
20241115,115800,2557164400,35450,35450,35450,35450,134
20241115,115700,2552414100,35450,35450,35500,35450,172
20241115,115600,2546313400,35450,35450,35450,35450,4
20241115,115500,2546171600,35450,35450,35450,35450,24
20241115,115400,2545320800,35450,35500,35500,35450,151
20241115,115300,2539965700,35550,35650,35650,35550,15
20241115,115200,2539431950,35650,35550,35650,35500,269
20241115,115100,2529880000,35550,35600,35600,35550,308
20241115,115000,2518918000,35650,35600,35650,35600,425
20241115,114900,2503768650,35600,35600,35600,35600,20
20241115,114800,2503056650,35500,35500,35500,35500,1328
20241115,114700,2455912650,35500,35600,35600,35500,435
20241115,114600,2440442650,35600,35650,35650,35600,508
20241115,114500,2422339950,35650,35800,35800,35650,1333
20241115,114400,2374765050,35800,35900,35900,35800,401
20241115,114300,2360409150,35800,35800,35800,35800,37
20241115,114200,2359084550,36000,35850,36000,35800,739
20241115,114100,2332605450,35900,35950,35950,35900,104
20241115,114000,2328871800,35900,35950,35950,35900,60
20241115,113900,2326717750,35850,35850,35850,35850,125
20241115,113800,2322236500,35850,35950,35950,35850,13
20241115,113700,2321769400,35950,35900,35950,35900,132
20241115,113600,2317024350,35900,35900,35900,35900,35
20241115,113500,2315767850,35900,35900,35900,35900,22
20241115,113400,2314978050,35900,35900,35900,35900,23
20241115,113300,2314152350,35900,35900,35950,35800,495
20241115,113200,2296427700,35900,35900,35950,35850,152
20241115,113100,2290976300,35850,35950,35950,35850,417
20241115,113000,2276022750,35950,35950,36000,35950,41
20241115,112900,2274547450,35950,36000,36000,35950,70
20241115,112800,2272028400,36100,36050,36100,36000,468
20241115,112700,2255166000,36050,36050,36050,36000,544
20241115,112600,2235556300,36050,36000,36050,36000,42
20241115,112500,2234044200,36000,36050,36050,36000,57
20241115,112400,2231991600,36050,36000,36050,35900,1038
20241115,112300,2194712250,36050,36150,36150,36050,43
20241115,112200,2193162000,36050,36050,36050,36050,71
20241115,112100,2190602450,36050,36050,36050,36000,960
20241115,112000,2156025650,36100,36250,36250,36100,149
20241115,111900,2150646250,36300,36300,36300,36300,1
20241115,111800,2150609950,36300,36250,36300,36250,275
20241115,111700,2140641150,36250,36100,36250,36100,4
20241115,111600,2140496450,36250,36250,36250,36250,0
20241115,111500,2140496450,36250,36250,36250,36250,62
20241115,111400,2138248950,36100,36100,36100,36100,0
20241115,111300,2138248950,36100,36100,36100,36100,5
20241115,111200,2138068450,36300,36100,36300,36100,20
20241115,111100,2137344850,36300,36300,36300,36300,0
20241115,111000,2137344850,36300,36100,36300,36100,399
20241115,110900,2122890950,36050,36050,36050,36050,2
20241115,110800,2122818850,36050,36150,36200,36050,461
20241115,110700,2106187600,36300,36300,36300,36300,1
20241115,110600,2106151300,36300,36350,36350,36200,105
20241115,110500,2102348850,36300,36300,36300,36300,16
20241115,110400,2101768050,36250,36300,36300,36250,45
20241115,110300,2100136700,36300,36300,36300,36300,2
20241115,110200,2100064100,36450,36250,36450,36250,77
20241115,110100,2097265250,36300,36450,36450,36300,94
20241115,110000,2093851400,36450,36450,36450,36450,2
20241115,105900,2093778500,36450,36500,36500,36450,163
20241115,105800,2087829600,36500,36400,36500,36400,273
20241115,105700,2077879250,36400,36400,36400,36400,10
20241115,105600,2077515250,36200,36400,36400,36200,168
20241115,105500,2071402100,36400,36300,36400,36300,231
20241115,105400,2062996350,36350,36300,36350,36200,38
20241115,105300,2061618050,36350,36350,36350,36350,3
20241115,105200,2061509000,36350,36350,36350,36350,1
20241115,105100,2061472650,36200,36250,36250,36200,11
20241115,105000,2061074400,36300,36350,36350,36300,25
20241115,104900,2060165750,36350,36250,36350,36250,1083
20241115,104800,2020830000,36250,36150,36250,36150,13
20241115,104700,2020359950,36100,36100,36100,36100,0
20241115,104600,2020359950,36100,36250,36250,36100,43
20241115,104500,2018807200,36250,36100,36250,36100,107
20241115,104400,2014939250,36100,36100,36100,36100,3
20241115,104300,2014830950,36100,36150,36150,36100,15
20241115,104200,2014289250,36200,36150,36200,36050,31
20241115,104100,2013169400,36250,36250,36250,36200,45
20241115,104000,2011539900,36250,36250,36250,36250,23
20241115,103900,2010706150,36300,36150,36300,36150,836
20241115,103800,1980440150,36000,36000,36000,36000,97
20241115,103700,1976948150,36000,36000,36000,36000,0
20241115,103600,1976948150,36000,36200,36200,36000,210
20241115,103500,1969387150,36100,36150,36150,36100,20
20241115,103400,1968664250,36150,36100,36150,36100,21
20241115,103300,1967905250,36150,36000,36150,36000,247
20241115,103200,1958991550,35750,35800,35850,35750,30
20241115,103100,1957917600,35800,36000,36000,35800,223
20241115,103000,1949923300,36000,36000,36000,36000,7
20241115,102900,1949671300,36100,35950,36100,35800,597
20241115,102800,1928243650,35850,35900,35900,35850,103
20241115,102700,1924546450,35950,36100,36100,35950,1765
20241115,102600,1861007350,36150,36200,36200,36100,387
20241115,102500,1847024400,36100,36150,36150,36100,270
20241115,102400,1837273800,36150,36350,36350,36150,97
20241115,102300,1833764750,36350,36300,36350,36300,620
20241115,102200,1811232750,36100,36100,36200,36000,1799
20241115,102100,1746340450,36150,36150,36150,36100,8
20241115,102000,1746051300,36100,36150,36150,36100,237
20241115,101900,1737494950,36150,36200,36200,36150,43
20241115,101800,1735939500,36200,36250,36250,36200,81
20241115,101700,1733007050,36350,36350,36350,36350,5
20241115,101600,1732825300,36350,36300,36400,36300,101
20241115,101500,1729153950,36150,36250,36250,36150,109
20241115,101400,1725212500,36350,36250,36350,36250,486
20241115,101300,1707586500,36150,36200,36200,36150,27
20241115,101200,1706610400,36150,36300,36300,36150,230
20241115,101100,1698266550,36350,36400,36400,36350,439
20241115,101000,1682305250,36400,36400,36400,36400,143
20241115,100900,1677100050,36400,36350,36400,36350,307
20241115,100800,1665927750,36350,36300,36350,36300,1003
20241115,100700,1629472600,36300,36300,36300,36300,32
20241115,100600,1628311000,36300,36300,36300,36150,1179
20241115,100500,1585586100,36300,36350,36350,36250,266
20241115,100400,1575932800,36350,36550,36550,36350,59
20241115,100300,1573785550,36550,36550,36550,36350,10
20241115,100200,1573421650,36350,36500,36500,36350,321
20241115,100100,1561727800,36500,36450,36500,36450,503
20241115,100000,1543368400,36600,36500,36600,36500,16
20241115,095900,1542783800,36550,36600,36600,36550,59
20241115,095800,1540627300,36550,36550,36550,36500,93
20241115,095700,1537229650,36600,36650,36650,36550,194
20241115,095600,1530123850,36700,36650,36700,36600,13
20241115,095500,1529647100,36650,36800,36800,36650,306
20241115,095400,1518414300,37000,36900,37000,36900,42
20241115,095300,1516860700,37000,37000,37000,37000,38
20241115,095200,1515454700,37000,36950,37000,36950,596
20241115,095100,1493419100,36800,36900,36950,36800,62
20241115,095000,1491131950,36900,36900,36900,36700,263
20241115,094900,1481457800,36850,36800,36900,36650,394
20241115,094800,1466954450,36650,36750,36750,36650,49
20241115,094700,1465158350,36650,36650,36800,36650,183
20241115,094600,1458439550,36700,36700,36700,36700,23
20241115,094500,1457595450,36700,36600,36700,36600,150
20241115,094400,1452097450,36650,36450,36650,36450,45
20241115,094300,1450452600,36400,36400,36400,36400,0
20241115,094200,1450452600,36400,36400,36450,36400,146
20241115,094100,1445138150,36400,36550,36550,36400,18
20241115,094000,1444481700,36550,36600,36650,36450,77
20241115,093900,1441672100,36650,36450,36650,36300,89
20241115,093800,1438427350,36300,36500,36500,36300,520
20241115,093700,1419532750,36550,36850,36850,36450,203
20241115,093600,1412108200,36600,36800,36850,36600,169
20241115,093500,1405880850,36900,36700,36900,36700,624
20241115,093400,1382895150,36700,36600,36700,36600,151
20241115,093300,1377362100,36650,36350,36700,36350,880
20241115,093200,1345265850,36400,36600,36750,36400,1001
20241115,093100,1308708150,36700,36700,36700,36700,352
20241115,093000,1295789750,36700,36450,36750,36400,273
20241115,092900,1285812050,36500,36600,36700,36450,222
20241115,092800,1277707450,36550,36750,36750,36500,100
20241115,092700,1274043300,36500,36500,36500,36300,184
20241115,092600,1267340750,36500,36600,36900,36400,411
20241115,092500,1252304250,36600,36850,36850,36600,435
20241115,092400,1236346300,36600,36650,36750,36600,419
20241115,092300,1220985200,36700,36800,36850,36500,599
20241115,092200,1199040650,36700,36700,36950,36700,377
20241115,092100,1185184300,36500,36950,36950,36500,832
20241115,092000,1154653850,36900,36500,36900,36500,643
20241115,091900,1131050350,36500,36250,36500,36200,635
20241115,091800,1107956800,36250,36100,36650,36100,1171
20241115,091700,1065396200,36050,36100,36400,36050,1116
20241115,091600,1025098200,36400,36400,36400,36100,393
20241115,091500,1010864200,36150,36450,36500,36150,755
20241115,091400,983457050,36500,36250,36500,36150,300
20241115,091300,972538100,36000,36350,36350,36000,934
20241115,091200,938769600,36250,36050,36700,35900,921
20241115,091100,905338600,36000,35900,36000,35550,520
20241115,091000,886696700,35750,35500,35950,35350,2204
20241115,090900,808123350,35400,35600,35700,35050,1701
20241115,090800,747819100,35550,35800,35800,35550,1014
20241115,090700,711587800,35850,36000,36200,35850,1145
20241115,090600,670398950,36200,36200,36200,35800,713
20241115,090500,644719950,36000,36000,36150,35800,1371
20241115,090400,595482650,36000,36300,36500,35800,2701
20241115,090300,498020500,36250,36850,36900,36250,1385
20241115,090200,447516350,36500,36800,36900,36500,707
20241115,090100,421630950,36800,36550,36800,36150,2251
20241115,090000,339581350,36550,37550,38250,36550,9062