KissMeData/009420/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,185200,21448441650,40900,40900,40900,40900,6030
20241115,185100,21448441650,40900,40900,40900,40900,0
20241115,185000,21448441650,40900,40900,40900,40900,0
20241115,184900,21448441650,40900,40900,40900,40900,0
20241115,184800,21448441650,40900,40900,40900,40900,0
20241115,184700,21448441650,40900,40900,40900,40900,0
20241115,184600,21448441650,40900,40900,40900,40900,0
20241115,184500,21448441650,40900,40900,40900,40900,0
20241115,184400,21448441650,40900,40900,40900,40900,0
20241115,184300,21448441650,40900,40900,40900,40900,0
20241115,184200,21448441650,40900,40900,40900,40900,0
20241115,184100,21448441650,40900,40900,40900,40900,0
20241115,184000,21448441650,40900,40900,40900,40900,0
20241115,183900,21448441650,40900,40900,40900,40900,0
20241115,183800,21448441650,40900,40900,40900,40900,0
20241115,183700,21448441650,40900,40900,40900,40900,0
20241115,183600,21448441650,40900,40900,40900,40900,0
20241115,183500,21448441650,40900,40900,40900,40900,0
20241115,183400,21448441650,40900,40900,40900,40900,0
20241115,183300,21448441650,40900,40900,40900,40900,0
20241115,183200,21448441650,40900,40900,40900,40900,0
20241115,183100,21448441650,40900,40900,40900,40900,0
20241115,183000,21448441650,40900,40900,40900,40900,0
20241115,182900,21448441650,40900,40900,40900,40900,0
20241115,182800,21448441650,40900,40900,40900,40900,0
20241115,182700,21448441650,40900,40900,40900,40900,0
20241115,182600,21448441650,40900,40900,40900,40900,0
20241115,182500,21448441650,40900,40900,40900,40900,0
20241115,182400,21448441650,40900,40900,40900,40900,0
20241115,182300,21448441650,40900,40900,40900,40900,0
20241115,182200,21448441650,40900,40900,40900,40900,6030
20241115,182100,21448441650,40900,40900,40900,40900,0
20241115,182000,21448441650,40900,40900,40900,40900,0
20241115,181900,21448441650,40900,40900,40900,40900,0
20241115,181800,21448441650,40900,40900,40900,40900,0
20241115,181700,21448441650,40900,40900,40900,40900,0
20241115,181600,21448441650,40900,40900,40900,40900,0
20241115,181500,21448441650,40900,40900,40900,40900,0
20241115,181400,21448441650,40900,40900,40900,40900,0
20241115,181300,21448441650,40900,40900,40900,40900,0
20241115,181200,21448441650,40900,40900,40900,40900,0
20241115,181100,21448441650,40900,40900,40900,40900,0
20241115,181000,21448441650,40900,40900,40900,40900,0
20241115,180900,21448441650,40900,40900,40900,40900,0
20241115,180800,21448441650,40900,40900,40900,40900,0
20241115,180700,21448441650,40900,40900,40900,40900,0
20241115,180600,21448441650,40900,40900,40900,40900,0
20241115,180500,21448441650,40900,40900,40900,40900,0
20241115,180400,21448441650,40900,40900,40900,40900,0
20241115,180300,21448441650,40900,40900,40900,40900,0
20241115,180200,21448441650,40900,40900,40900,40900,0
20241115,180100,21448441650,40900,40900,40900,40900,0
20241115,180000,21448441650,40900,40900,40900,40900,0
20241115,175900,21448441650,40900,40900,40900,40900,0
20241115,175800,21448441650,40900,40900,40900,40900,0
20241115,175700,21448441650,40900,40900,40900,40900,0
20241115,175600,21448441650,40900,40900,40900,40900,0
20241115,175500,21448441650,40900,40900,40900,40900,0
20241115,175400,21448441650,40900,40900,40900,40900,0
20241115,175300,21448441650,40900,40900,40900,40900,0
20241115,175200,21448441650,40900,40900,40900,40900,6030
20241115,175100,21448441650,40900,40900,40900,40900,0
20241115,175000,21448441650,40900,40900,40900,40900,0
20241115,174900,21448441650,40900,40900,40900,40900,0
20241115,174800,21448441650,40900,40900,40900,40900,0
20241115,174700,21448441650,40900,40900,40900,40900,0
20241115,174600,21448441650,40900,40900,40900,40900,0
20241115,174500,21448441650,40900,40900,40900,40900,0
20241115,174400,21448441650,40900,40900,40900,40900,0
20241115,174300,21448441650,40900,40900,40900,40900,0
20241115,174200,21448441650,40900,40900,40900,40900,0
20241115,174100,21448441650,40900,40900,40900,40900,0
20241115,174000,21448441650,40900,40900,40900,40900,0
20241115,173900,21448441650,40900,40900,40900,40900,0
20241115,173800,21448441650,40900,40900,40900,40900,0
20241115,173700,21448441650,40900,40900,40900,40900,0
20241115,173600,21448441650,40900,40900,40900,40900,0
20241115,173500,21448441650,40900,40900,40900,40900,0
20241115,173400,21448441650,40900,40900,40900,40900,0
20241115,173300,21448441650,40900,40900,40900,40900,0
20241115,173200,21448441650,40900,40900,40900,40900,0
20241115,173100,21448441650,40900,40900,40900,40900,0
20241115,173000,21448441650,40900,40900,40900,40900,0
20241115,172900,21448441650,40900,40900,40900,40900,0
20241115,172800,21448441650,40900,40900,40900,40900,0
20241115,172700,21448441650,40900,40900,40900,40900,0
20241115,172600,21448441650,40900,40900,40900,40900,0
20241115,172500,21448441650,40900,40900,40900,40900,0
20241115,172400,21448441650,40900,40900,40900,40900,0
20241115,172300,21448441650,40900,40900,40900,40900,0
20241115,172200,21448441650,40900,40900,40900,40900,6030
20241115,172100,21448441650,40900,40900,40900,40900,0
20241115,172000,21448441650,40900,40900,40900,40900,0
20241115,171900,21448441650,40900,40900,40900,40900,0
20241115,171800,21448441650,40900,40900,40900,40900,0
20241115,171700,21448441650,40900,40900,40900,40900,0
20241115,171600,21448441650,40900,40900,40900,40900,0
20241115,171500,21448441650,40900,40900,40900,40900,0
20241115,171400,21448441650,40900,40900,40900,40900,0
20241115,171300,21448441650,40900,40900,40900,40900,0
20241115,171200,21448441650,40900,40900,40900,40900,0
20241115,171100,21448441650,40900,40900,40900,40900,0
20241115,171000,21448441650,40900,40900,40900,40900,0
20241115,170900,21448441650,40900,40900,40900,40900,0
20241115,170800,21448441650,40900,40900,40900,40900,0
20241115,170700,21448441650,40900,40900,40900,40900,0
20241115,170600,21448441650,40900,40900,40900,40900,0
20241115,170500,21448441650,40900,40900,40900,40900,0
20241115,170400,21448441650,40900,40900,40900,40900,0
20241115,170300,21448441650,40900,40900,40900,40900,0
20241115,170200,21448441650,40900,40900,40900,40900,0
20241115,170100,21448441650,40900,40900,40900,40900,0
20241115,170000,21448441650,40900,40900,40900,40900,0
20241115,165900,21448441650,40900,40900,40900,40900,0
20241115,165800,21448441650,40900,40900,40900,40900,0
20241115,165700,21448441650,40900,40900,40900,40900,0
20241115,165600,21448441650,40900,40900,40900,40900,0
20241115,165500,21448441650,40900,40900,40900,40900,0
20241115,165400,21448441650,40900,40900,40900,40900,0
20241115,165300,21448441650,40900,40900,40900,40900,0
20241115,165200,21448441650,40900,40900,40900,40900,6030
20241115,165100,21448441650,40900,40900,40900,40900,0
20241115,165000,21448441650,40900,40900,40900,40900,0
20241115,164900,21448441650,40900,40900,40900,40900,0
20241115,164800,21448441650,40900,40900,40900,40900,0
20241115,164700,21448441650,40900,40900,40900,40900,0
20241115,164600,21448441650,40900,40900,40900,40900,0
20241115,164500,21448441650,40900,40900,40900,40900,0
20241115,164400,21448441650,40900,40900,40900,40900,0
20241115,164300,21448441650,40900,40900,40900,40900,0
20241115,164200,21448441650,40900,40900,40900,40900,0
20241115,164100,21448441650,40900,40900,40900,40900,0
20241115,164000,21448441650,40900,40900,40900,40900,0
20241115,163900,21448441650,40900,40900,40900,40900,0
20241115,163800,21448441650,40900,40900,40900,40900,0
20241115,163700,21448441650,40900,40900,40900,40900,0
20241115,163600,21448441650,40900,40900,40900,40900,0
20241115,163500,21448441650,40900,40900,40900,40900,0
20241115,163400,21448441650,40900,40900,40900,40900,0
20241115,163300,21448441650,40900,40900,40900,40900,0
20241115,163200,21448441650,40900,40900,40900,40900,0
20241115,163100,21448441650,40900,40900,40900,40900,0
20241115,163000,21448441650,40900,40900,40900,40900,0
20241115,162900,21448441650,40900,40900,40900,40900,0
20241115,162800,21448441650,40900,40900,40900,40900,0
20241115,162700,21448441650,40900,40900,40900,40900,0
20241115,162600,21448441650,40900,40900,40900,40900,0
20241115,162500,21448441650,40900,40900,40900,40900,0
20241115,162400,21448441650,40900,40900,40900,40900,0
20241115,162300,21448441650,40900,40900,40900,40900,0
20241115,162200,21448441650,40900,40900,40900,40900,6030
20241115,162100,21448441650,40900,40900,40900,40900,0
20241115,162000,21448441650,40900,40900,40900,40900,0
20241115,161900,21448441650,40900,40900,40900,40900,0
20241115,161800,21448441650,40900,40900,40900,40900,0
20241115,161700,21448441650,40900,40900,40900,40900,0
20241115,161600,21448441650,40900,40900,40900,40900,0
20241115,161500,21448441650,40900,40900,40900,40900,0
20241115,161400,21448441650,40900,40900,40900,40900,0
20241115,161300,21448441650,40900,40900,40900,40900,0
20241115,161200,21448441650,40900,40900,40900,40900,0
20241115,161100,21448441650,40900,40900,40900,40900,0
20241115,161000,21448441650,40900,40900,40900,40900,0
20241115,160900,21448441650,40900,40900,40900,40900,0
20241115,160800,21448441650,40900,40900,40900,40900,0
20241115,160700,21448441650,40900,40900,40900,40900,0
20241115,160600,21448441650,40900,40900,40900,40900,0
20241115,160500,21448441650,40900,40900,40900,40900,0
20241115,160400,21448441650,40900,40900,40900,40900,0
20241115,160300,21448441650,40900,40900,40900,40900,0
20241115,160200,21448441650,40900,40900,40900,40900,0
20241115,160100,21448441650,40900,40900,40900,40900,0
20241115,160000,21448441650,40900,40900,40900,40900,0
20241115,155900,21448441650,40900,40900,40900,40900,0
20241115,155800,21448441650,40900,40900,40900,40900,0
20241115,155700,21448441650,40900,40900,40900,40900,0
20241115,155600,21448441650,40900,40900,40900,40900,0
20241115,155500,21448441650,40900,40900,40900,40900,0
20241115,155400,21448441650,40900,40900,40900,40900,0
20241115,155300,21448441650,40900,40900,40900,40900,0
20241115,155200,21448441650,40900,40900,40900,40900,6030
20241115,155100,21448441650,40900,40900,40900,40900,0
20241115,155000,21448441650,40900,40900,40900,40900,0
20241115,154900,21448441650,40900,40900,40900,40900,0
20241115,154800,21448441650,40900,40900,40900,40900,0
20241115,154700,21448441650,40900,40900,40900,40900,0
20241115,154600,21448441650,40900,40900,40900,40900,0
20241115,154500,21448441650,40900,40900,40900,40900,0
20241115,154400,21448441650,40900,40900,40900,40900,0
20241115,154300,21448441650,40900,40900,40900,40900,0
20241115,154200,21448441650,40900,40900,40900,40900,0
20241115,154100,21448441650,40900,40900,40900,40900,0
20241115,154000,21448441650,40900,40900,40900,40900,0
20241115,153900,21448441650,40900,40900,40900,40900,0
20241115,153800,21448441650,40900,40900,40900,40900,0
20241115,153700,21448441650,40900,40900,40900,40900,0
20241115,153600,21448441650,40900,40900,40900,40900,0
20241115,153500,21448441650,40900,40900,40900,40900,0
20241115,153400,21448441650,40900,40900,40900,40900,0
20241115,153300,21448441650,40900,40900,40900,40900,0
20241115,153200,21448441650,40900,40900,40900,40900,0
20241115,153100,21448441650,40900,40900,40900,40900,0
20241115,153000,21448441650,40900,40900,40900,40900,6030
20241115,152900,21201814650,40950,40950,40950,40950,0
20241115,152800,21201814650,40950,40950,40950,40950,0
20241115,152700,21201814650,40950,40950,40950,40950,0
20241115,152600,21201814650,40950,40950,40950,40950,0
20241115,152500,21201814650,40950,40950,40950,40950,0
20241115,152400,21201814650,40950,40950,40950,40950,0
20241115,152300,21201814650,40950,40950,40950,40950,0
20241115,152200,21201814650,40950,40950,40950,40950,0
20241115,152100,21201814650,40950,40950,40950,40950,0
20241115,152000,21201814650,40950,40950,40950,40950,0
20241115,151900,21201814650,40950,40900,40950,40900,391
20241115,151800,21185821400,40950,40950,41000,40850,1414
20241115,151700,21127990700,40950,40950,40950,40900,348
20241115,151600,21113745300,40900,40950,41000,40900,529
20241115,151500,21092071850,41000,40950,41000,40900,1945
20241115,151400,21012405350,41000,40950,41000,40950,319
20241115,151300,20999329550,41000,41000,41050,40950,953
20241115,151200,20960254450,41050,41000,41100,41000,537
20241115,151100,20938213250,41100,40950,41100,40950,556
20241115,151000,20915401900,41000,40950,41000,40950,1103
20241115,150900,20870180000,41000,41000,41050,40950,688
20241115,150800,20841970150,41050,41150,41150,40850,127
20241115,150700,20836754400,41100,41050,41100,40850,1977
20241115,150600,20755672800,41100,40900,41150,40900,2614
20241115,150500,20648368700,40900,40850,41000,40850,1372
20241115,150400,20592228600,40850,40800,40850,40750,399
20241115,150300,20575937550,40800,40850,40850,40800,3380
20241115,150200,20437968800,40850,40800,40900,40800,582
20241115,150100,20414191500,40850,40850,40900,40850,803
20241115,150000,20381382000,40850,40800,40900,40650,1063
20241115,145900,20338026800,40800,40700,40850,40650,1069
20241115,145800,20294479950,40700,40750,40800,40650,4003
20241115,145700,20131463300,40700,40700,40750,40700,1947
20241115,145600,20052200000,40700,40800,40900,40700,4133
20241115,145500,19883807500,40900,40900,40900,40750,1287
20241115,145400,19831280900,40900,40850,40900,40800,972
20241115,145300,19791572500,40850,40950,40950,40800,1047
20241115,145200,19748817150,40800,40950,40950,40800,1179
20241115,145100,19700620050,40950,40850,41000,40800,1127
20241115,145000,19654578200,40850,40950,41050,40800,1333
20241115,144900,19600059100,40900,40900,40950,40850,2232
20241115,144800,19508749250,40900,40900,40950,40800,1828
20241115,144700,19434020850,40850,40950,40950,40850,940
20241115,144600,19395600150,40900,40900,41050,40900,2401
20241115,144500,19297240400,40950,40800,41000,40800,1761
20241115,144400,19225317100,40850,40900,40900,40800,1456
20241115,144300,19165834800,40850,40900,40950,40850,1722
20241115,144200,19095408600,40950,40950,40950,40900,978
20241115,144100,19055385550,40950,41000,41000,40900,879
20241115,144000,19019413800,40950,41000,41000,40900,2706
20241115,143900,18908650700,40950,41100,41100,40950,1362
20241115,143800,18852796700,41000,40950,41200,40900,1304
20241115,143700,18799298450,40950,40900,41050,40900,2183
20241115,143600,18709889050,40950,40900,41000,40900,1354
20241115,143500,18654468050,40950,40900,40950,40850,1446
20241115,143400,18595338950,40900,40950,41050,40900,1099
20241115,143300,18550314650,40900,40900,40950,40850,1886
20241115,143200,18473183650,40900,41050,41100,40900,1121
20241115,143100,18427270550,41050,40950,41100,40950,2136
20241115,143000,18339722350,40900,41050,41050,40900,4145
20241115,142900,18169993850,41050,41050,41050,41000,1305
20241115,142800,18116447000,41050,41150,41250,41050,4095
20241115,142700,17948021350,41200,41350,41350,41200,2378
20241115,142600,17849878950,41400,41400,41450,41350,1036
20241115,142500,17807021050,41400,41300,41500,41300,1796
20241115,142400,17732684850,41300,41300,41350,41250,795
20241115,142300,17699867300,41300,41350,41350,41300,971
20241115,142200,17659754250,41300,41400,41400,41300,3075
20241115,142100,17532702650,41400,41450,41450,41350,7060
20241115,142000,17240512400,41450,41450,41500,41400,817
20241115,141900,17206647250,41450,41500,41500,41400,1150
20241115,141800,17158959250,41500,41450,41550,41450,852
20241115,141700,17123619800,41450,41400,41450,41350,809
20241115,141600,17090117550,41400,41500,41500,41350,2489
20241115,141500,16986933900,41500,41350,41500,41300,1936
20241115,141400,16906888550,41400,41450,41450,41300,1028
20241115,141300,16864339800,41450,41500,41550,41400,2073
20241115,141200,16778318600,41550,41500,41550,41500,2400
20241115,141100,16678624750,41550,41450,41550,41450,1010
20241115,141000,16636716200,41500,41500,41500,41400,330
20241115,140900,16623035500,41500,41450,41500,41400,712
20241115,140800,16593524550,41450,41500,41500,41450,879
20241115,140700,16557060100,41450,41500,41500,41400,1437
20241115,140600,16497485950,41500,41500,41500,41450,1348
20241115,140500,16441557900,41500,41500,41500,41450,1909
20241115,140400,16362351750,41500,41500,41500,41450,3615
20241115,140300,16212342750,41500,41450,41500,41400,2408
20241115,140200,16112544750,41450,41450,41450,41300,2289
20241115,140100,16017738700,41450,41250,41450,41250,6642
20241115,140000,15742949050,41250,41350,41350,41050,1550
20241115,135900,15679152850,41350,41250,41350,41200,500
20241115,135800,15658511950,41250,41250,41250,41100,1012
20241115,135700,15616850600,41250,41250,41300,41200,1281
20241115,135600,15564013200,41300,41300,41300,41250,218
20241115,135500,15555017650,41350,41250,41350,41250,2180
20241115,135400,15464981650,41250,41250,41300,41250,261
20241115,135300,15454210200,41250,41200,41250,41200,274
20241115,135200,15442912350,41200,41300,41300,41200,859
20241115,135100,15407509300,41300,41250,41300,41200,956
20241115,135000,15368076250,41250,41300,41300,41250,423
20241115,134900,15350608300,41300,41250,41300,41200,229
20241115,134800,15341160450,41250,41250,41300,41200,692
20241115,134700,15312635400,41250,41150,41250,41150,1382
20241115,134600,15255685600,41200,41200,41200,41150,71
20241115,134500,15252762400,41200,41150,41200,41150,301
20241115,134400,15240361300,41150,41150,41200,41150,834
20241115,134300,15206004250,41150,41100,41150,41100,1353
20241115,134200,15150328350,41150,41050,41150,41050,81
20241115,134100,15146996700,41150,41050,41150,41050,93
20241115,134000,15143175250,41100,41050,41150,41050,224
20241115,133900,15133970100,41050,41150,41150,41050,190
20241115,133800,15126161450,41100,41050,41150,41050,384
20241115,133700,15110378900,41100,41100,41150,41050,223
20241115,133600,15101212600,41100,41100,41150,41050,270
20241115,133500,15090106600,41100,41100,41150,41050,317
20241115,133400,15077078250,41100,41050,41100,41050,107
20241115,133300,15072680800,41050,40950,41050,40950,251
20241115,133200,15062390050,41000,41000,41000,40950,125
20241115,133100,15057265150,41000,41000,41000,40950,127
20241115,133000,15052058650,41000,40950,41000,40900,178
20241115,132900,15044769250,40950,40850,40950,40850,1381
20241115,132800,14988324100,40800,40900,40900,40800,1581
20241115,132700,14923739700,40850,40900,40950,40850,213
20241115,132600,14915028050,40950,40900,40950,40900,860
20241115,132500,14879848850,40950,41000,41000,40950,104
20241115,132400,14875588950,41000,41050,41050,40900,1044
20241115,132300,14832818150,41050,41050,41150,41000,152
20241115,132200,14826573150,41000,41050,41100,41000,303
20241115,132100,14814137250,41000,41000,41000,41000,116
20241115,132000,14809381250,41000,40950,41000,40900,631
20241115,131900,14783543350,41000,41000,41050,40950,978
20241115,131800,14743466250,41000,41100,41100,41000,1016
20241115,131700,14701810050,41100,41000,41100,41000,330
20241115,131600,14688268150,41000,40950,41100,40950,980
20241115,131500,14648089150,40950,41100,41150,40950,7231
20241115,131400,14351619100,41100,41050,41100,41050,228
20241115,131300,14342259650,41050,41150,41150,41050,86
20241115,131200,14338724800,41100,41100,41100,41050,1204
20241115,131100,14289280750,41050,41050,41050,41050,69
20241115,131000,14286448300,41050,41150,41200,41050,968
20241115,130900,14246683750,41150,41100,41150,41050,247
20241115,130800,14236528800,41100,41100,41100,41050,974
20241115,130700,14196497450,41050,41050,41100,41050,143
20241115,130600,14190624100,41050,41050,41050,41050,67
20241115,130500,14187873750,41050,41050,41100,41000,515
20241115,130400,14166733000,41100,41050,41100,41050,423
20241115,130300,14149361800,41050,41100,41150,41050,1089
20241115,130200,14104639450,41100,41200,41200,41100,810
20241115,130100,14071339450,41150,41250,41250,41150,1781
20241115,130000,13997911050,41300,41300,41350,41250,2121
20241115,125900,13910318450,41300,41250,41300,41200,705
20241115,125800,13881239900,41200,41150,41200,41150,682
20241115,125700,13853148150,41150,41150,41150,41150,119
20241115,125600,13848251300,41100,41100,41150,41050,441
20241115,125500,13830121850,41150,41150,41200,41100,192
20241115,125400,13822220000,41200,41250,41250,41100,839
20241115,125300,13787695850,41250,41200,41250,41200,737
20241115,125200,13757307950,41200,41150,41200,41150,184
20241115,125100,13749733100,41100,41050,41150,41050,120
20241115,125000,13744803000,41050,41100,41150,41050,409
20241115,124900,13727996050,41150,41150,41200,41100,194
20241115,124800,13720013850,41050,41150,41200,41050,651
20241115,124700,13693240100,41200,41150,41250,41150,748
20241115,124600,13662425800,41150,41050,41200,41050,752
20241115,124500,13631507700,41100,41050,41150,41050,730
20241115,124400,13601517250,41000,41000,41000,41000,84
20241115,124300,13598073250,41000,40950,41000,40950,1366
20241115,124200,13542077050,40950,41150,41150,40900,4252
20241115,124100,13367695600,41150,41150,41200,41100,1874
20241115,124000,13290591450,41150,41100,41150,41050,924
20241115,123900,13252619500,41100,41000,41100,41000,2757
20241115,123800,13139494800,41000,40950,41000,40950,547
20241115,123700,13117094150,40950,40750,40950,40750,1985
20241115,123600,13035965500,40800,40800,40800,40750,257
20241115,123500,13025485050,40800,40800,40800,40750,1386
20241115,123400,12968964300,40800,40750,40800,40750,153
20241115,123300,12962729450,40750,40750,40800,40650,535
20241115,123200,12940958150,40750,40800,40800,40700,151
20241115,123100,12934801650,40750,40700,40750,40700,277
20241115,123000,12923516050,40700,40750,40750,40650,727
20241115,122900,12893960400,40650,40700,40750,40650,414
20241115,122800,12877121100,40650,40700,40750,40650,691
20241115,122700,12848995900,40750,40750,40800,40750,654
20241115,122600,12822345350,40750,40800,40800,40750,202
20241115,122500,12814104400,40750,40750,40800,40750,231
20241115,122400,12804684850,40750,40750,40850,40700,468
20241115,122300,12785595350,40700,40800,40800,40700,66
20241115,122200,12782904350,40800,40800,40800,40700,1320
20241115,122100,12729107550,40800,40800,40800,40750,270
20241115,122000,12718098300,40750,40750,40800,40750,232
20241115,121900,12708640800,40800,40750,40800,40750,248
20241115,121800,12698523950,40750,40700,40800,40700,700
20241115,121700,12670000200,40750,40700,40750,40700,2134
20241115,121600,12583041100,40750,40750,40750,40700,123
20241115,121500,12578029200,40700,40700,40750,40650,865
20241115,121400,12542809550,40650,40650,40700,40650,188
20241115,121300,12535159400,40650,40750,40750,40650,384
20241115,121200,12519526900,40750,40700,40750,40700,123
20241115,121100,12514519800,40650,40650,40700,40650,410
20241115,121000,12497835000,40650,40600,40650,40550,1081
20241115,120900,12453942550,40650,40650,40700,40650,172
20241115,120800,12446950250,40700,40700,40750,40700,294
20241115,120700,12434979300,40750,40700,40750,40700,144
20241115,120600,12429113150,40700,40750,40750,40700,154
20241115,120500,12422839900,40750,40750,40800,40700,136
20241115,120400,12417298200,40750,40750,40800,40750,175
20241115,120300,12410166900,40750,40750,40750,40700,165
20241115,120200,12403444050,40750,40750,40750,40700,1600
20241115,120100,12338317800,40750,40800,40800,40700,251
20241115,120000,12328088800,40800,40800,40850,40750,580
20241115,115900,12304427250,40800,40850,40850,40800,99
20241115,115800,12300385450,40850,40850,40850,40800,177
20241115,115700,12293156200,40850,40900,40900,40800,484
20241115,115600,12273376850,40950,40900,40950,40900,185
20241115,115500,12265805850,40900,40900,40950,40900,704
20241115,115400,12237009400,40950,40950,41000,40950,389
20241115,115300,12221079650,40950,41050,41050,40950,1092
20241115,115200,12176305200,41050,41000,41050,41000,223
20241115,115100,12167154550,41000,41000,41050,40950,270
20241115,115000,12156080100,40950,40950,41000,40950,237
20241115,114900,12146369700,40950,40950,41050,40950,385
20241115,114800,12130594850,40950,40900,41000,40900,447
20241115,114700,12112280100,40900,40950,41000,40900,114
20241115,114600,12107610850,40950,40950,40950,40900,673
20241115,114500,12080052150,40950,40950,41000,40950,162
20241115,114400,12073410900,41000,41000,41000,40950,189
20241115,114300,12065665500,41000,40950,41050,40950,1925
20241115,114200,11986772100,40950,40950,41050,40950,291
20241115,114100,11974841600,41000,40950,41000,40950,241
20241115,114000,11964963200,40950,41000,41000,40950,52
20241115,113900,11962833300,41000,41050,41050,40950,237
20241115,113800,11953117000,41000,40950,41000,40900,658
20241115,113700,11926143150,40950,40850,40950,40800,258
20241115,113600,11915597100,40850,40900,40950,40850,750
20241115,113500,11884925750,40900,40900,41000,40900,217
20241115,113400,11876041300,40950,40950,41000,40900,725
20241115,113300,11846328800,40950,40950,41000,40900,1254
20241115,113200,11794972050,40950,40950,40950,40900,275
20241115,113100,11783711800,40950,40900,41000,40900,1512
20241115,113000,11721799400,40900,40950,41000,40900,767
20241115,112900,11690384350,40950,40800,40950,40700,5704
20241115,112800,11457275800,40750,40700,40800,40700,1442
20241115,112700,11398549650,40650,40650,40700,40650,121
20241115,112600,11393626900,40650,40700,40700,40650,421
20241115,112500,11376492850,40700,40750,40750,40500,2335
20241115,112400,11281718900,40750,40600,40750,40600,2436
20241115,112300,11182726900,40600,40550,40600,40500,1144
20241115,112200,11136291850,40500,40450,40550,40400,1105
20241115,112100,11091549650,40450,40450,40500,40400,2253
20241115,112000,11000415150,40500,40550,40550,40450,929
20241115,111900,10962776650,40550,40500,40600,40450,3386
20241115,111800,10825610250,40500,40550,40550,40450,1692
20241115,111700,10757081350,40500,40650,40700,40500,10348
20241115,111600,10336850050,40650,40750,40750,40650,2278
20241115,111500,10244151650,40700,40750,40750,40700,1574
20241115,111400,10180066500,40750,40750,40800,40750,322
20241115,111300,10166933950,40800,40800,40800,40700,819
20241115,111200,10133556250,40750,40750,40800,40750,488
20241115,111100,10113667900,40750,40800,40800,40700,1754
20241115,111000,10042178850,40900,40850,40950,40800,260
20241115,110900,10031555750,40900,40750,40900,40750,796
20241115,110800,9999069350,40750,40750,40850,40750,230
20241115,110700,9989688600,40850,40800,40850,40750,1475
20241115,110600,9929444350,40800,40750,40850,40750,605
20241115,110500,9904736800,40750,40700,40800,40700,199
20241115,110400,9896628650,40700,40700,40800,40700,965
20241115,110300,9857320000,40800,40750,40900,40750,718
20241115,110200,9828034050,40750,40800,40950,40700,912
20241115,110100,9790844200,41000,40850,41000,40750,2519
20241115,110000,9687758550,40850,40850,40900,40850,871
20241115,105900,9652147550,40900,40900,40900,40850,391
20241115,105800,9636166150,40900,40900,40900,40700,1135
20241115,105700,9589818400,40850,40850,40850,40800,847
20241115,105600,9555236250,40850,40800,40850,40750,389
20241115,105500,9539367750,40750,40800,40800,40750,543
20241115,105400,9517224800,40750,40800,40850,40750,1562
20241115,105300,9453503200,40700,40650,40700,40650,330
20241115,105200,9440076250,40650,40600,40800,40600,834
20241115,105100,9406129450,40600,40700,40700,40600,971
20241115,105000,9366653100,40700,40800,40800,40700,310
20241115,104900,9354026600,40800,40700,40850,40700,706
20241115,104800,9325251150,40700,40700,40750,40700,766
20241115,104700,9294038900,40750,40750,40800,40700,272
20241115,104600,9282950500,40750,40750,40850,40650,209
20241115,104500,9274440050,40750,40800,40850,40750,562
20241115,104400,9251509900,40800,40700,40800,40650,909
20241115,104300,9214488300,40700,40700,40700,40600,416
20241115,104200,9197568450,40600,40700,40700,40600,1728
20241115,104100,9127364300,40750,40850,40900,40700,840
20241115,104000,9093072100,40850,40950,41000,40850,572
20241115,103900,9069668150,40950,40850,41000,40850,271
20241115,103800,9058579850,40850,40900,40900,40750,384
20241115,103700,9042878850,40850,40700,40850,40650,1587
20241115,103600,8978250400,40600,40650,40700,40600,696
20241115,103500,8949969250,40700,40750,40750,40650,805
20241115,103400,8917194650,40750,40850,40850,40750,698
20241115,103300,8888724250,40900,40800,40900,40800,231
20241115,103200,8879293950,40800,40900,40900,40800,167
20241115,103100,8872471550,40900,40900,40900,40800,524
20241115,103000,8851065700,40800,41000,41100,40800,1324
20241115,102900,8796767300,41000,41200,41200,41000,244
20241115,102800,8786745650,41200,41100,41200,41000,274
20241115,102700,8775472050,41000,41100,41100,40900,1446
20241115,102600,8716143100,41100,41250,41250,41050,935
20241115,102500,8677652550,41200,41150,41300,41150,4225
20241115,102400,8503393050,41100,41000,41150,40850,2094
20241115,102300,8417386500,41050,40950,41100,40850,1179
20241115,102200,8369024300,41050,40850,41050,40750,1345
20241115,102100,8313963650,40900,40950,40950,40800,2264
20241115,102000,8221478900,40900,40750,40950,40700,3462
20241115,101900,8080038200,40750,40600,40750,40550,3067
20241115,101800,7955317500,40600,40650,40750,40600,1381
20241115,101700,7899215150,40650,40650,40700,40600,396
20241115,101600,7883128000,40650,40650,40700,40650,272
20241115,101500,7872068050,40700,40600,40750,40600,1892
20241115,101400,7795141350,40550,40450,40550,40450,372
20241115,101300,7780063450,40500,40400,40550,40400,402
20241115,101200,7763794300,40400,40500,40600,40350,2160
20241115,101100,7676368700,40600,40600,40650,40500,3009
20241115,101000,7554275850,40650,40650,40700,40600,252
20241115,100900,7544032250,40700,40450,40700,40450,1927
20241115,100800,7465818050,40450,40400,40500,40400,562
20241115,100700,7443092150,40400,40450,40450,40400,299
20241115,100600,7430998250,40450,40300,40500,40300,337
20241115,100500,7417376150,40350,40300,40500,40250,4174
20241115,100400,7248672400,40300,40450,40500,40300,1713
20241115,100300,7179423800,40400,40400,40400,40250,2774
20241115,100200,7067618050,40400,40350,40450,40350,229
20241115,100100,7058360850,40400,40250,40400,40200,803
20241115,100000,7025986550,40250,40250,40250,40150,624
20241115,095900,7000899400,40200,40200,40250,40200,795
20241115,095800,6968934550,40200,40200,40350,40150,1057
20241115,095700,6926439300,40300,40350,40350,40200,2791
20241115,095600,6813996300,40350,40400,40400,40300,557
20241115,095500,6791516900,40400,40350,40400,40300,1213
20241115,095400,6742572500,40350,40400,40400,40300,345
20241115,095300,6728648450,40500,40500,40500,40350,146
20241115,095200,6722747050,40450,40350,40450,40300,2794
20241115,095100,6609990700,40350,40400,40450,40350,88
20241115,095000,6606439150,40450,40300,40450,40300,705
20241115,094900,6577995500,40350,40400,40500,40300,894
20241115,094800,6541905100,40350,40450,40550,40350,1854
20241115,094700,6466901050,40400,40450,40550,40400,477
20241115,094600,6447592750,40550,40400,40550,40350,4477
20241115,094500,6266795400,40400,40400,40500,40400,319
20241115,094400,6253886250,40500,40400,40550,40400,2365
20241115,094300,6158188350,40400,40300,40400,40250,309
20241115,094200,6145729450,40300,40250,40300,40250,1831
20241115,094100,6071947300,40250,40200,40300,40200,462
20241115,094000,6053343000,40200,40200,40250,40100,1974
20241115,093900,5973981250,40150,40150,40200,40100,3404
20241115,093800,5837450400,40250,40300,40300,40100,1800
20241115,093700,5765095500,40300,40200,40350,40200,898
20241115,093600,5728897850,40200,40150,40250,40150,1182
20241115,093500,5681423050,40300,40250,40400,40200,1087
20241115,093400,5637676150,40200,40050,40200,40050,2500
20241115,093300,5537442250,40050,40100,40100,40000,5900
20241115,093200,5301009150,40100,40100,40100,40050,4043
20241115,093100,5139066850,40100,40300,40350,40100,7647
20241115,093000,4831792950,40300,40350,40400,40250,3856
20241115,092900,4676345450,40350,40450,40500,40350,935
20241115,092800,4638555100,40400,40550,40600,40400,4984
20241115,092700,4436786600,40600,40750,40750,40600,2118
20241115,092600,4350655250,40750,40800,40850,40750,1237
20241115,092500,4300237500,40800,41000,41000,40800,6048
20241115,092400,4052689800,41000,40950,41100,40950,364
20241115,092300,4037751700,41000,40950,41100,40900,1722
20241115,092200,3967199450,40950,40950,41000,40900,624
20241115,092100,3941641000,40950,41200,41200,40900,5220
20241115,092000,3727401850,41150,41050,41200,41000,2046
20241115,091900,3643313900,41050,41150,41250,41050,2951
20241115,091800,3521882850,41100,41350,41350,41100,6417
20241115,091700,3256904300,41350,41150,41400,41150,6857
20241115,091600,2974235250,41050,41100,41200,41050,3597
20241115,091500,2826267950,41100,41000,41150,41000,2261
20241115,091400,2733460150,41050,41000,41100,40850,7160
20241115,091300,2440173050,40900,40650,41000,40650,2498
20241115,091200,2338088450,40600,40600,40650,40550,2034
20241115,091100,2255515900,40600,40500,40600,40400,1905
20241115,091000,2178271600,40500,40550,40600,40400,4004
20241115,090900,2015997000,40550,40500,40600,40450,3251
20241115,090800,1884210600,40500,40500,40600,40400,2113
20241115,090700,1798665300,40600,40450,40600,40350,4978
20241115,090600,1597145800,40350,40300,40450,40150,3241
20241115,090500,1466335300,40350,40150,40350,40100,2336
20241115,090400,1372521450,40150,40100,40200,40050,5845
20241115,090300,1138251000,40150,40250,40250,40150,3058
20241115,090200,1015352400,40250,40250,40500,40200,5951
20241115,090100,775540700,40350,40450,40500,40150,8884
20241115,090000,417202100,40350,40350,40500,40300,7804