KissMeData/022100/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190600,19546573750,21350,21350,21350,21350,28050
20241115,190500,19546573750,21350,21350,21350,21350,0
20241115,190400,19546573750,21350,21350,21350,21350,0
20241115,190300,19546573750,21350,21350,21350,21350,0
20241115,190200,19546573750,21350,21350,21350,21350,0
20241115,190100,19546573750,21350,21350,21350,21350,0
20241115,190000,19546573750,21350,21350,21350,21350,0
20241115,185900,19546573750,21350,21350,21350,21350,0
20241115,185800,19546573750,21350,21350,21350,21350,0
20241115,185700,19546573750,21350,21350,21350,21350,0
20241115,185600,19546573750,21350,21350,21350,21350,0
20241115,185500,19546573750,21350,21350,21350,21350,0
20241115,185400,19546573750,21350,21350,21350,21350,0
20241115,185300,19546573750,21350,21350,21350,21350,0
20241115,185200,19546573750,21350,21350,21350,21350,0
20241115,185100,19546573750,21350,21350,21350,21350,0
20241115,185000,19546573750,21350,21350,21350,21350,0
20241115,184900,19546573750,21350,21350,21350,21350,0
20241115,184800,19546573750,21350,21350,21350,21350,0
20241115,184700,19546573750,21350,21350,21350,21350,0
20241115,184600,19546573750,21350,21350,21350,21350,0
20241115,184500,19546573750,21350,21350,21350,21350,0
20241115,184400,19546573750,21350,21350,21350,21350,0
20241115,184300,19546573750,21350,21350,21350,21350,0
20241115,184200,19546573750,21350,21350,21350,21350,0
20241115,184100,19546573750,21350,21350,21350,21350,0
20241115,184000,19546573750,21350,21350,21350,21350,0
20241115,183900,19546573750,21350,21350,21350,21350,0
20241115,183800,19546573750,21350,21350,21350,21350,0
20241115,183700,19546573750,21350,21350,21350,21350,0
20241115,183600,19546573750,21350,21350,21350,21350,28050
20241115,183500,19546573750,21350,21350,21350,21350,0
20241115,183400,19546573750,21350,21350,21350,21350,0
20241115,183300,19546573750,21350,21350,21350,21350,0
20241115,183200,19546573750,21350,21350,21350,21350,0
20241115,183100,19546573750,21350,21350,21350,21350,0
20241115,183000,19546573750,21350,21350,21350,21350,0
20241115,182900,19546573750,21350,21350,21350,21350,0
20241115,182800,19546573750,21350,21350,21350,21350,0
20241115,182700,19546573750,21350,21350,21350,21350,0
20241115,182600,19546573750,21350,21350,21350,21350,0
20241115,182500,19546573750,21350,21350,21350,21350,0
20241115,182400,19546573750,21350,21350,21350,21350,0
20241115,182300,19546573750,21350,21350,21350,21350,0
20241115,182200,19546573750,21350,21350,21350,21350,0
20241115,182100,19546573750,21350,21350,21350,21350,0
20241115,182000,19546573750,21350,21350,21350,21350,0
20241115,181900,19546573750,21350,21350,21350,21350,0
20241115,181800,19546573750,21350,21350,21350,21350,0
20241115,181700,19546573750,21350,21350,21350,21350,0
20241115,181600,19546573750,21350,21350,21350,21350,0
20241115,181500,19546573750,21350,21350,21350,21350,0
20241115,181400,19546573750,21350,21350,21350,21350,0
20241115,181300,19546573750,21350,21350,21350,21350,0
20241115,181200,19546573750,21350,21350,21350,21350,0
20241115,181100,19546573750,21350,21350,21350,21350,0
20241115,181000,19546573750,21350,21350,21350,21350,0
20241115,180900,19546573750,21350,21350,21350,21350,0
20241115,180800,19546573750,21350,21350,21350,21350,0
20241115,180700,19546573750,21350,21350,21350,21350,0
20241115,180600,19546573750,21350,21350,21350,21350,28050
20241115,180500,19546573750,21350,21350,21350,21350,0
20241115,180400,19546573750,21350,21350,21350,21350,0
20241115,180300,19546573750,21350,21350,21350,21350,0
20241115,180200,19546573750,21350,21350,21350,21350,0
20241115,180100,19546573750,21350,21350,21350,21350,0
20241115,180000,19546573750,21350,21350,21350,21350,0
20241115,175900,19546573750,21350,21350,21350,21350,0
20241115,175800,19546573750,21350,21350,21350,21350,0
20241115,175700,19546573750,21350,21350,21350,21350,0
20241115,175600,19546573750,21350,21350,21350,21350,0
20241115,175500,19546573750,21350,21350,21350,21350,0
20241115,175400,19546573750,21350,21350,21350,21350,0
20241115,175300,19546573750,21350,21350,21350,21350,0
20241115,175200,19546573750,21350,21350,21350,21350,0
20241115,175100,19546573750,21350,21350,21350,21350,0
20241115,175000,19546573750,21350,21350,21350,21350,0
20241115,174900,19546573750,21350,21350,21350,21350,0
20241115,174800,19546573750,21350,21350,21350,21350,0
20241115,174700,19546573750,21350,21350,21350,21350,0
20241115,174600,19546573750,21350,21350,21350,21350,0
20241115,174500,19546573750,21350,21350,21350,21350,0
20241115,174400,19546573750,21350,21350,21350,21350,0
20241115,174300,19546573750,21350,21350,21350,21350,0
20241115,174200,19546573750,21350,21350,21350,21350,0
20241115,174100,19546573750,21350,21350,21350,21350,0
20241115,174000,19546573750,21350,21350,21350,21350,0
20241115,173900,19546573750,21350,21350,21350,21350,0
20241115,173800,19546573750,21350,21350,21350,21350,0
20241115,173700,19546573750,21350,21350,21350,21350,0
20241115,173600,19546573750,21350,21350,21350,21350,28050
20241115,173500,19546573750,21350,21350,21350,21350,0
20241115,173400,19546573750,21350,21350,21350,21350,0
20241115,173300,19546573750,21350,21350,21350,21350,0
20241115,173200,19546573750,21350,21350,21350,21350,0
20241115,173100,19546573750,21350,21350,21350,21350,0
20241115,173000,19546573750,21350,21350,21350,21350,0
20241115,172900,19546573750,21350,21350,21350,21350,0
20241115,172800,19546573750,21350,21350,21350,21350,0
20241115,172700,19546573750,21350,21350,21350,21350,0
20241115,172600,19546573750,21350,21350,21350,21350,0
20241115,172500,19546573750,21350,21350,21350,21350,0
20241115,172400,19546573750,21350,21350,21350,21350,0
20241115,172300,19546573750,21350,21350,21350,21350,0
20241115,172200,19546573750,21350,21350,21350,21350,0
20241115,172100,19546573750,21350,21350,21350,21350,0
20241115,172000,19546573750,21350,21350,21350,21350,0
20241115,171900,19546573750,21350,21350,21350,21350,0
20241115,171800,19546573750,21350,21350,21350,21350,0
20241115,171700,19546573750,21350,21350,21350,21350,0
20241115,171600,19546573750,21350,21350,21350,21350,0
20241115,171500,19546573750,21350,21350,21350,21350,0
20241115,171400,19546573750,21350,21350,21350,21350,0
20241115,171300,19546573750,21350,21350,21350,21350,0
20241115,171200,19546573750,21350,21350,21350,21350,0
20241115,171100,19546573750,21350,21350,21350,21350,0
20241115,171000,19546573750,21350,21350,21350,21350,0
20241115,170900,19546573750,21350,21350,21350,21350,0
20241115,170800,19546573750,21350,21350,21350,21350,0
20241115,170700,19546573750,21350,21350,21350,21350,0
20241115,170600,19546573750,21350,21350,21350,21350,28050
20241115,170500,19546573750,21350,21350,21350,21350,0
20241115,170400,19546573750,21350,21350,21350,21350,0
20241115,170300,19546573750,21350,21350,21350,21350,0
20241115,170200,19546573750,21350,21350,21350,21350,0
20241115,170100,19546573750,21350,21350,21350,21350,0
20241115,170000,19546573750,21350,21350,21350,21350,0
20241115,165900,19546573750,21350,21350,21350,21350,0
20241115,165800,19546573750,21350,21350,21350,21350,0
20241115,165700,19546573750,21350,21350,21350,21350,0
20241115,165600,19546573750,21350,21350,21350,21350,0
20241115,165500,19546573750,21350,21350,21350,21350,0
20241115,165400,19546573750,21350,21350,21350,21350,0
20241115,165300,19546573750,21350,21350,21350,21350,0
20241115,165200,19546573750,21350,21350,21350,21350,0
20241115,165100,19546573750,21350,21350,21350,21350,0
20241115,165000,19546573750,21350,21350,21350,21350,0
20241115,164900,19546573750,21350,21350,21350,21350,0
20241115,164800,19546573750,21350,21350,21350,21350,0
20241115,164700,19546573750,21350,21350,21350,21350,0
20241115,164600,19546573750,21350,21350,21350,21350,0
20241115,164500,19546573750,21350,21350,21350,21350,0
20241115,164400,19546573750,21350,21350,21350,21350,0
20241115,164300,19546573750,21350,21350,21350,21350,0
20241115,164200,19546573750,21350,21350,21350,21350,0
20241115,164100,19546573750,21350,21350,21350,21350,0
20241115,164000,19546573750,21350,21350,21350,21350,0
20241115,163900,19546573750,21350,21350,21350,21350,0
20241115,163800,19546573750,21350,21350,21350,21350,0
20241115,163700,19546573750,21350,21350,21350,21350,0
20241115,163600,19546573750,21350,21350,21350,21350,28050
20241115,163500,19546573750,21350,21350,21350,21350,0
20241115,163400,19546573750,21350,21350,21350,21350,0
20241115,163300,19546573750,21350,21350,21350,21350,0
20241115,163200,19546573750,21350,21350,21350,21350,0
20241115,163100,19546573750,21350,21350,21350,21350,0
20241115,163000,19546573750,21350,21350,21350,21350,0
20241115,162900,19546573750,21350,21350,21350,21350,0
20241115,162800,19546573750,21350,21350,21350,21350,0
20241115,162700,19546573750,21350,21350,21350,21350,0
20241115,162600,19546573750,21350,21350,21350,21350,0
20241115,162500,19546573750,21350,21350,21350,21350,0
20241115,162400,19546573750,21350,21350,21350,21350,0
20241115,162300,19546573750,21350,21350,21350,21350,0
20241115,162200,19546573750,21350,21350,21350,21350,0
20241115,162100,19546573750,21350,21350,21350,21350,0
20241115,162000,19546573750,21350,21350,21350,21350,0
20241115,161900,19546573750,21350,21350,21350,21350,0
20241115,161800,19546573750,21350,21350,21350,21350,0
20241115,161700,19546573750,21350,21350,21350,21350,0
20241115,161600,19546573750,21350,21350,21350,21350,0
20241115,161500,19546573750,21350,21350,21350,21350,0
20241115,161400,19546573750,21350,21350,21350,21350,0
20241115,161300,19546573750,21350,21350,21350,21350,0
20241115,161200,19546573750,21350,21350,21350,21350,0
20241115,161100,19546573750,21350,21350,21350,21350,0
20241115,161000,19546573750,21350,21350,21350,21350,0
20241115,160900,19546573750,21350,21350,21350,21350,0
20241115,160800,19546573750,21350,21350,21350,21350,0
20241115,160700,19546573750,21350,21350,21350,21350,0
20241115,160600,19546573750,21350,21350,21350,21350,28050
20241115,160500,19546573750,21350,21350,21350,21350,0
20241115,160400,19546573750,21350,21350,21350,21350,0
20241115,160300,19546573750,21350,21350,21350,21350,0
20241115,160200,19546573750,21350,21350,21350,21350,0
20241115,160100,19546573750,21350,21350,21350,21350,0
20241115,160000,19546573750,21350,21350,21350,21350,0
20241115,155900,19546573750,21350,21350,21350,21350,0
20241115,155800,19546573750,21350,21350,21350,21350,0
20241115,155700,19546573750,21350,21350,21350,21350,0
20241115,155600,19546573750,21350,21350,21350,21350,0
20241115,155500,19546573750,21350,21350,21350,21350,0
20241115,155400,19546573750,21350,21350,21350,21350,0
20241115,155300,19546573750,21350,21350,21350,21350,0
20241115,155200,19546573750,21350,21350,21350,21350,0
20241115,155100,19546573750,21350,21350,21350,21350,0
20241115,155000,19546573750,21350,21350,21350,21350,0
20241115,154900,19546573750,21350,21350,21350,21350,0
20241115,154800,19546573750,21350,21350,21350,21350,0
20241115,154700,19546573750,21350,21350,21350,21350,0
20241115,154600,19546573750,21350,21350,21350,21350,0
20241115,154500,19546573750,21350,21350,21350,21350,0
20241115,154400,19546573750,21350,21350,21350,21350,0
20241115,154300,19546573750,21350,21350,21350,21350,0
20241115,154200,19546573750,21350,21350,21350,21350,0
20241115,154100,19546573750,21350,21350,21350,21350,0
20241115,154000,19546573750,21350,21350,21350,21350,0
20241115,153900,19546573750,21350,21350,21350,21350,0
20241115,153800,19546573750,21350,21350,21350,21350,0
20241115,153700,19546573750,21350,21350,21350,21350,0
20241115,153600,19546573750,21350,21350,21350,21350,28050
20241115,153500,19546573750,21350,21350,21350,21350,0
20241115,153400,19546573750,21350,21350,21350,21350,0
20241115,153300,19546573750,21350,21350,21350,21350,0
20241115,153200,19546573750,21350,21350,21350,21350,0
20241115,153100,19546573750,21350,21350,21350,21350,0
20241115,153000,19546573750,21350,21350,21350,21350,28050
20241115,152900,18947706250,21300,21300,21300,21300,0
20241115,152800,18947706250,21300,21300,21300,21300,0
20241115,152700,18947706250,21300,21300,21300,21300,0
20241115,152600,18947706250,21300,21300,21300,21300,0
20241115,152500,18947706250,21300,21300,21300,21300,0
20241115,152400,18947706250,21300,21300,21300,21300,0
20241115,152300,18947706250,21300,21300,21300,21300,0
20241115,152200,18947706250,21300,21300,21300,21300,0
20241115,152100,18947706250,21300,21300,21300,21300,0
20241115,152000,18947706250,21300,21300,21300,21300,0
20241115,151900,18947706250,21300,21250,21300,21250,2865
20241115,151800,18886766900,21250,21250,21300,21250,1317
20241115,151700,18858755300,21250,21250,21300,21250,2069
20241115,151600,18814776650,21300,21300,21300,21250,1354
20241115,151500,18785964600,21300,21250,21300,21250,1335
20241115,151400,18757568650,21300,21250,21300,21250,1933
20241115,151300,18716448850,21300,21250,21300,21250,686
20241115,151200,18701853750,21300,21300,21300,21250,1114
20241115,151100,18678145350,21300,21250,21300,21250,2558
20241115,151000,18623704050,21250,21300,21350,21250,3264
20241115,150900,18554197200,21350,21350,21350,21300,4392
20241115,150800,18460632450,21350,21300,21350,21300,1473
20241115,150700,18429232600,21300,21350,21350,21300,1229
20241115,150600,18403011350,21350,21350,21400,21350,2481
20241115,150500,18350029600,21350,21300,21400,21300,1257
20241115,150400,18323191050,21300,21350,21350,21300,881
20241115,150300,18304407700,21300,21350,21350,21300,1263
20241115,150200,18277492000,21350,21300,21350,21300,1430
20241115,150100,18246986250,21300,21250,21300,21250,2441
20241115,150000,18195004150,21300,21300,21300,21250,737
20241115,145900,18179316850,21300,21200,21300,21200,1185
20241115,145800,18154149550,21250,21250,21250,21200,1675
20241115,145700,18118563750,21250,21200,21300,21150,4041
20241115,145600,18032871550,21250,21200,21250,21200,3568
20241115,145500,17957224100,21200,21200,21250,21200,3175
20241115,145400,17889901650,21250,21350,21400,21250,10950
20241115,145300,17656411000,21350,21350,21400,21350,1349
20241115,145200,17627583950,21350,21400,21400,21350,1991
20241115,145100,17585015600,21400,21350,21400,21350,2582
20241115,145000,17529775950,21400,21300,21400,21300,2027
20241115,144900,17486537000,21300,21350,21350,21300,1256
20241115,144800,17459760700,21350,21350,21400,21300,958
20241115,144700,17439318450,21350,21300,21350,21300,786
20241115,144600,17422555600,21300,21350,21350,21300,954
20241115,144500,17402213750,21350,21350,21400,21300,2776
20241115,144400,17342964650,21350,21350,21400,21350,965
20241115,144300,17322328500,21400,21350,21400,21350,816
20241115,144200,17304875600,21350,21400,21400,21350,576
20241115,144100,17292571200,21400,21400,21450,21350,722
20241115,144000,17277125600,21400,21400,21450,21400,885
20241115,143900,17258185600,21400,21400,21450,21400,1323
20241115,143800,17229856400,21450,21400,21450,21400,391
20241115,143700,17221483800,21400,21400,21450,21350,2494
20241115,143600,17168116000,21400,21350,21400,21350,812
20241115,143500,17150779100,21350,21300,21350,21300,490
20241115,143400,17140337350,21350,21350,21350,21300,1181
20241115,143300,17115143000,21350,21350,21400,21300,973
20241115,143200,17094383400,21400,21400,21400,21350,843
20241115,143100,17076349000,21400,21400,21400,21400,560
20241115,143000,17064365000,21400,21400,21400,21400,819
20241115,142900,17046838400,21400,21350,21400,21350,1477
20241115,142800,17015303400,21350,21400,21400,21350,986
20241115,142700,16994239650,21400,21400,21400,21350,735
20241115,142600,16978538150,21450,21400,21450,21350,430
20241115,142500,16969344000,21400,21400,21400,21350,768
20241115,142400,16952915000,21400,21400,21450,21350,1258
20241115,142300,16925996200,21400,21450,21450,21400,639
20241115,142200,16912306700,21450,21450,21500,21400,1621
20241115,142100,16877529400,21500,21500,21500,21450,582
20241115,142000,16865026600,21450,21450,21550,21400,841
20241115,141900,16846966150,21500,21450,21500,21450,1134
20241115,141800,16822626150,21500,21450,21550,21450,722
20241115,141700,16807113450,21500,21550,21550,21450,1841
20241115,141600,16767579450,21550,21550,21550,21450,4367
20241115,141500,16673655300,21550,21550,21550,21500,2578
20241115,141400,16618126250,21550,21500,21550,21500,2162
20241115,141300,16571623200,21500,21550,21550,21500,1243
20241115,141200,16544891750,21550,21450,21550,21450,8586
20241115,141100,16360320550,21450,21400,21500,21400,3464
20241115,141000,16286023300,21450,21400,21450,21400,1361
20241115,140900,16256884450,21400,21400,21450,21400,712
20241115,140800,16241647550,21400,21400,21450,21400,703
20241115,140700,16226603300,21400,21450,21450,21400,640
20241115,140600,16212906300,21450,21400,21450,21400,590
20241115,140500,16200267650,21450,21400,21450,21400,2802
20241115,140400,16140302550,21350,21350,21400,21350,253
20241115,140300,16134896900,21400,21400,21400,21350,1427
20241115,140200,16104404350,21350,21300,21400,21300,2823
20241115,140100,16044141750,21300,21300,21350,21300,652
20241115,140000,16030254100,21300,21300,21350,21300,670
20241115,135900,16015982950,21300,21350,21350,21300,3041
20241115,135800,15951193500,21300,21300,21350,21300,322
20241115,135700,15944334250,21300,21350,21350,21300,440
20241115,135600,15934960100,21300,21300,21350,21300,1056
20241115,135500,15912449600,21350,21350,21350,21300,1023
20241115,135400,15890633300,21300,21350,21350,21300,255
20241115,135300,15885198450,21300,21300,21300,21250,1619
20241115,135200,15850733750,21300,21300,21300,21250,758
20241115,135100,15834596650,21250,21300,21300,21250,1488
20241115,135000,15802926200,21300,21250,21300,21250,1395
20241115,134900,15773224550,21250,21300,21300,21250,1243
20241115,134800,15746765950,21300,21300,21300,21250,545
20241115,134700,15735172100,21250,21250,21250,21250,309
20241115,134600,15728605850,21250,21250,21250,21200,2715
20241115,134500,15670918050,21200,21250,21250,21200,878
20241115,134400,15652291950,21250,21200,21250,21200,133
20241115,134300,15649471950,21200,21150,21250,21150,2635
20241115,134200,15593523300,21150,21150,21200,21100,1008
20241115,134100,15572219950,21150,21150,21200,21150,824
20241115,134000,15554773500,21150,21200,21200,21150,581
20241115,133900,15542469500,21250,21200,21250,21200,1102
20241115,133800,15519101200,21250,21150,21250,21150,672
20241115,133700,15504860000,21150,21200,21200,21150,1278
20241115,133600,15477769050,21200,21250,21250,21150,1105
20241115,133500,15454345050,21250,21150,21250,21150,995
20241115,133400,15433256650,21200,21150,21200,21150,337
20241115,133300,15426129000,21150,21150,21150,21100,655
20241115,133200,15412281500,21150,21150,21150,21100,943
20241115,133100,15392355250,21150,21200,21200,21150,795
20241115,133000,15375523150,21200,21100,21200,21100,1017
20241115,132900,15354006150,21100,21100,21150,21100,983
20241115,132800,15333235950,21150,21150,21150,21100,1441
20241115,132700,15302827750,21150,21150,21150,21100,581
20241115,132600,15290568300,21150,21100,21150,21050,1235
20241115,132500,15264502500,21100,21150,21150,21100,1448
20241115,132400,15233944350,21100,21150,21150,21100,516
20241115,132300,15223053400,21100,21200,21200,21100,1403
20241115,132200,15193421800,21100,21100,21150,21100,650
20241115,132100,15179692850,21100,21100,21150,21100,545
20241115,132000,15168177150,21150,21150,21150,21100,757
20241115,131900,15152172600,21150,21150,21200,21100,2150
20241115,131800,15106679850,21150,21150,21200,21100,680
20241115,131700,15092304550,21150,21100,21150,21100,700
20241115,131600,15077524300,21100,21200,21200,21100,490
20241115,131500,15067169350,21150,21200,21200,21150,4600
20241115,131400,14969753100,21200,21200,21250,21200,1820
20241115,131300,14931165200,21200,21250,21250,21200,727
20241115,131200,14915725100,21200,21250,21300,21200,1413
20241115,131100,14885697900,21250,21300,21300,21200,1777
20241115,131000,14847915200,21300,21300,21350,21250,747
20241115,130900,14832009800,21300,21300,21350,21300,1502
20241115,130800,14800016850,21250,21250,21300,21250,634
20241115,130700,14786528000,21250,21200,21250,21200,1052
20241115,130600,14764186350,21200,21200,21200,21200,767
20241115,130500,14747925950,21200,21200,21200,21200,320
20241115,130400,14741141950,21200,21150,21200,21150,1072
20241115,130300,14718441150,21150,21200,21250,21150,3421
20241115,130200,14645931300,21200,21200,21250,21200,1310
20241115,130100,14618115450,21200,21300,21300,21200,2090
20241115,130000,14573687350,21300,21300,21350,21250,3410
20241115,125900,14501054750,21350,21350,21350,21300,260
20241115,125800,14495515250,21300,21300,21300,21250,2333
20241115,125700,14445884650,21300,21250,21300,21200,1239
20241115,125600,14419563450,21200,21250,21250,21200,1282
20241115,125500,14392322050,21250,21200,21300,21200,1184
20241115,125400,14367165050,21250,21250,21300,21200,1712
20241115,125300,14330785850,21250,21200,21300,21200,1046
20241115,125200,14308540800,21200,21250,21300,21200,516
20241115,125100,14297579200,21250,21250,21250,21250,387
20241115,125000,14289355450,21250,21250,21300,21250,1870
20241115,124900,14249617650,21200,21200,21250,21200,512
20241115,124800,14238762750,21200,21250,21250,21200,287
20241115,124700,14232675000,21250,21250,21250,21250,613
20241115,124600,14219648750,21250,21250,21300,21250,1276
20241115,124500,14192521250,21250,21150,21250,21150,1667
20241115,124400,14157219300,21200,21200,21250,21200,2380
20241115,124300,14106728850,21200,21250,21250,21200,3476
20241115,124200,14032941300,21250,21250,21300,21250,3317
20241115,124100,13962428550,21250,21300,21300,21250,1380
20241115,124000,13933049800,21300,21300,21350,21300,1695
20241115,123900,13896925350,21300,21250,21300,21250,2034
20241115,123800,13853619650,21250,21250,21250,21200,1525
20241115,123700,13821221350,21250,21250,21300,21200,1296
20241115,123600,13793666650,21250,21300,21300,21250,2239
20241115,123500,13746074450,21250,21300,21300,21250,504
20241115,123400,13735347700,21300,21250,21300,21200,1728
20241115,123300,13698686550,21250,21250,21250,21200,822
20241115,123200,13681227350,21200,21250,21300,21200,2256
20241115,123100,13633307500,21250,21200,21250,21200,484
20241115,123000,13623034550,21250,21200,21250,21150,784
20241115,122900,13606409000,21200,21200,21250,21150,980
20241115,122800,13585638650,21200,21100,21200,21100,1551
20241115,122700,13552774500,21150,21150,21200,21100,848
20241115,122600,13534837600,21150,21200,21250,21150,2217
20241115,122500,13487869400,21200,21200,21200,21200,996
20241115,122400,13466754200,21200,21150,21250,21100,2443
20241115,122300,13414992050,21150,21100,21150,21100,3667
20241115,122200,13337456550,21050,21100,21100,21050,618
20241115,122100,13324427400,21100,21050,21100,21050,708
20241115,122000,13309494800,21050,21050,21100,21050,603
20241115,121900,13296788450,21050,21050,21100,21050,321
20241115,121800,13290031000,21050,21100,21150,21050,597
20241115,121700,13277451300,21100,21050,21100,21050,1250
20241115,121600,13251107850,21100,21050,21100,21050,1150
20241115,121500,13226866650,21100,20950,21100,20950,8486
20241115,121400,13048338250,20950,20950,20950,20900,243
20241115,121300,13043247500,20950,20900,20950,20850,2400
20241115,121200,12993029250,20900,20950,20950,20900,387
20241115,121100,12984940850,20900,20900,20900,20900,177
20241115,121000,12981241550,20900,20850,20900,20850,2535
20241115,120900,12928268400,20850,20850,20900,20800,434
20241115,120800,12919219450,20850,20850,20850,20850,814
20241115,120700,12902247550,20850,20850,20850,20850,638
20241115,120600,12888945250,20850,20850,20900,20850,1023
20241115,120500,12867602450,20850,20850,20850,20800,943
20241115,120400,12847960900,20850,20800,20850,20800,831
20241115,120300,12830640100,20750,20800,20800,20750,597
20241115,120200,12818227650,20800,20750,20800,20750,1078
20241115,120100,12795855750,20750,20800,20800,20750,885
20241115,120000,12777452650,20800,20850,20850,20800,261
20241115,115900,12772023500,20850,20750,20850,20750,731
20241115,115800,12756798450,20750,20800,20800,20750,472
20241115,115700,12746989300,20800,20800,20850,20800,1432
20241115,115600,12717203200,20800,20850,20850,20800,676
20241115,115500,12703132300,20800,20850,20900,20800,2361
20241115,115400,12653951150,20850,20900,20900,20850,479
20241115,115300,12643961050,20850,20900,20900,20850,513
20241115,115200,12633254400,20850,20850,20900,20850,178
20241115,115100,12629542600,20900,20900,20900,20850,467
20241115,115000,12619787200,20900,20900,20950,20900,1139
20241115,114900,12595976850,20950,20950,20950,20900,635
20241115,114800,12582705250,20950,20900,20950,20850,457
20241115,114700,12573146150,20900,20900,20950,20900,1395
20241115,114600,12543978800,20900,20950,20950,20900,443
20241115,114500,12534718850,20900,20900,20950,20900,825
20241115,114400,12517471350,20900,20950,20950,20900,773
20241115,114300,12501294950,20950,20900,20950,20900,405
20241115,114200,12492824300,20950,20950,21000,20900,939
20241115,114100,12473156050,20950,20950,21000,20900,704
20241115,114000,12458400200,20950,20950,20950,20900,1222
20241115,113900,12432807600,20950,20950,21000,20950,409
20241115,113800,12424238950,20950,21000,21000,20950,519
20241115,113700,12413360250,21000,20950,21000,20900,660
20241115,113600,12399537750,20900,20950,20950,20850,1311
20241115,113500,12372142050,20950,20950,20950,20900,340
20241115,113400,12365024900,20950,20950,20950,20950,727
20241115,113300,12349794250,20950,20950,21000,20900,712
20241115,113200,12334858000,20950,20950,20950,20900,702
20241115,113100,12320164800,20950,20950,20950,20900,410
20241115,113000,12311583250,20950,20950,20950,20900,441
20241115,112900,12302365050,20950,20950,20950,20900,653
20241115,112800,12288694650,20950,20950,21000,20950,611
20241115,112700,12275893300,20950,20900,20950,20900,1722
20241115,112600,12239878150,20900,20900,20950,20900,379
20241115,112500,12231944150,20900,20850,20900,20850,237
20241115,112400,12226996600,20900,20850,20900,20850,814
20241115,112300,12209986500,20850,20850,20900,20850,373
20241115,112200,12202207900,20850,20900,20950,20850,885
20241115,112100,12183727800,20950,20900,20950,20900,1332
20241115,112000,12155878800,20900,20900,20950,20900,822
20241115,111900,12138692600,20900,20900,20900,20900,446
20241115,111800,12129371200,20850,20850,20950,20850,1429
20241115,111700,12099506300,20900,20850,20900,20850,671
20241115,111600,12085515550,20850,20900,20900,20850,1332
20241115,111500,12057726400,20850,20850,20950,20850,2508
20241115,111400,12005329400,20850,20850,20900,20850,270
20241115,111300,11999699000,20850,20850,20900,20800,1585
20241115,111200,11966671750,20850,20900,20900,20850,159
20241115,111100,11963354450,20850,20850,20900,20850,664
20241115,111000,11949497250,20850,20850,20850,20850,1372
20241115,110900,11920891050,20850,20800,20850,20800,321
20241115,110800,11914204500,20800,20800,20850,20750,5945
20241115,110700,11790589050,20800,20850,20900,20800,2798
20241115,110600,11732343650,20850,20850,20900,20850,1057
20241115,110500,11710292900,20950,20900,20950,20850,588
20241115,110400,11698009300,20850,20900,20900,20850,1776
20241115,110300,11660891900,20950,20900,20950,20900,298
20241115,110200,11654663300,20900,20950,21000,20900,1480
20241115,110100,11623680250,21000,21000,21000,20950,3578
20241115,110000,11548695300,20950,21000,21000,20950,2585
20241115,105900,11494416100,20950,20950,20950,20900,1688
20241115,105800,11459073450,20950,20950,21000,20900,2581
20241115,105700,11405004800,21000,21000,21050,20950,1329
20241115,105600,11377136000,21000,20950,21000,20950,928
20241115,105500,11357656550,21000,20950,21050,20950,896
20241115,105400,11338846250,21000,20950,21000,20900,2260
20241115,105300,11291415950,20950,21000,21000,20900,3476
20241115,105200,11218573200,21000,21050,21050,21000,1041
20241115,105100,11196710500,21050,21050,21050,21000,481
20241115,105000,11186608000,21000,21000,21050,21000,854
20241115,104900,11168673600,21050,20950,21050,20950,2997
20241115,104800,11105718550,20950,20950,21000,20900,809
20241115,104700,11088770050,20950,20950,21000,20950,1413
20241115,104600,11059139950,20950,21050,21050,20950,1131
20241115,104500,11035375450,21050,21000,21050,21000,1846
20241115,104400,10996539800,21000,20950,21050,20950,879
20241115,104300,10978093200,20950,20900,20950,20900,888
20241115,104200,10959508100,20900,20950,21000,20900,3542
20241115,104100,10885284200,21000,21050,21050,21000,2543
20241115,104000,10831848750,21050,21000,21050,21000,405
20241115,103900,10823333750,21050,21050,21100,21000,3551
20241115,103800,10748518650,21050,20950,21050,20900,7708
20241115,103700,10586794350,20900,20850,20900,20850,707
20241115,103600,10572026500,20900,20900,20950,20900,1514
20241115,103500,10540382900,20900,20950,20950,20900,1243
20241115,103400,10514390400,20900,20850,20950,20800,1977
20241115,103300,10473071650,20800,20750,20850,20750,2294
20241115,103200,10425384600,20700,20750,20800,20700,1439
20241115,103100,10395579700,20750,20700,20800,20650,2976
20241115,103000,10333920400,20700,20750,20800,20700,2486
20241115,102900,10282443000,20700,20750,20750,20700,1446
20241115,102800,10252491250,20750,20750,20800,20700,665
20241115,102700,10238698150,20750,20800,20800,20700,704
20241115,102600,10224086600,20800,20750,20800,20700,1336
20241115,102500,10196347850,20950,20700,20950,20700,3276
20241115,102400,10128053700,20700,20750,20800,20700,2585
20241115,102300,10074349600,20750,20700,20800,20700,1438
20241115,102200,10044519700,20650,20700,20750,20650,2666
20241115,102100,9989425600,20700,20700,20700,20650,2197
20241115,102000,9943954050,20700,20650,20700,20650,745
20241115,101900,9928562600,20650,20650,20700,20650,2656
20241115,101800,9873696650,20700,20600,20700,20600,402
20241115,101700,9865401300,20650,20700,20700,20600,2111
20241115,101600,9821791400,20650,20650,20700,20650,1290
20241115,101500,9795142350,20650,20700,20750,20650,1484
20241115,101400,9764445350,20700,20650,20750,20600,7532
20241115,101300,9608574150,20650,20650,20700,20650,1393
20241115,101200,9579805300,20650,20650,20700,20600,2513
20241115,101100,9527902150,20700,20700,20750,20650,6161
20241115,101000,9400365650,20650,20650,20750,20650,2149
20241115,100900,9355901850,20600,20600,20650,20550,1576
20241115,100800,9323433500,20600,20650,20650,20600,1511
20241115,100700,9292260450,20650,20550,20650,20500,1783
20241115,100600,9255599600,20550,20500,20600,20450,11368
20241115,100500,9022897100,20450,20550,20600,20450,10608
20241115,100400,8805256850,20600,20650,20650,20550,2017
20241115,100300,8763715850,20650,20700,20750,20600,2311
20241115,100200,8715996550,20650,20650,20700,20600,1929
20241115,100100,8676185050,20650,20650,20700,20600,3832
20241115,100000,8597113550,20650,20650,20650,20600,1227
20241115,095900,8571812900,20600,20700,20700,20600,9431
20241115,095800,8377400750,20700,20700,20750,20650,6142
20241115,095700,8250274300,20700,20800,20850,20700,2757
20241115,095600,8193011150,20800,20800,20850,20750,6883
20241115,095500,8049858800,20750,20850,20900,20750,10698
20241115,095400,7827181950,20850,20850,20900,20850,1556
20241115,095300,7794712000,20850,20850,20900,20850,1119
20241115,095200,7771378950,20900,20850,20900,20850,1915
20241115,095100,7731385350,20850,20900,20950,20850,3012
20241115,095000,7668455300,20900,20900,20950,20850,3918
20241115,094900,7586593250,20950,20900,20950,20900,874
20241115,094800,7568322500,20950,20950,21000,20900,1806
20241115,094700,7530523150,20950,20900,20950,20900,557
20241115,094600,7518866350,20900,20900,21000,20900,1624
20241115,094500,7484924450,21000,20900,21000,20850,760
20241115,094400,7469039950,20900,20900,20950,20850,4505
20241115,094300,7374900050,20950,20900,20950,20800,2094
20241115,094200,7331119050,20900,20950,20950,20800,5183
20241115,094100,7222940950,20900,20900,20950,20850,3491
20241115,094000,7149963700,20950,20900,20950,20850,1605
20241115,093900,7116378300,20900,20900,20950,20800,1361
20241115,093800,7087974850,20900,20900,20900,20800,1486
20241115,093700,7056988300,20850,20950,20950,20800,11555
20241115,093600,6815765500,20900,21000,21000,20900,3761
20241115,093500,6736918750,21000,21000,21100,20950,4935
20241115,093400,6633188750,20900,20950,20950,20900,1627
20241115,093300,6599137700,20900,20850,20950,20850,3234
20241115,093200,6531495550,20900,20950,20950,20850,1970
20241115,093100,6490287300,20950,20950,21000,20950,1940
20241115,093000,6449630250,20950,20850,21000,20850,3022
20241115,092900,6386418500,20850,20900,20900,20850,3377
20241115,092800,6315994300,20850,20950,20950,20850,3328
20241115,092700,6246447900,20900,20800,20950,20800,2961
20241115,092600,6184760550,20850,20950,20950,20800,5232
20241115,092500,6075554000,20950,21000,21000,20900,3996
20241115,092400,5991863200,21000,20900,21000,20850,2123
20241115,092300,5947393850,20900,21000,21000,20850,5170
20241115,092200,5839166300,21050,21150,21150,21050,3478
20241115,092100,5765815250,21100,21100,21150,21050,4577
20241115,092000,5669163100,21100,21000,21100,20950,3808
20241115,091900,5589164750,21000,20850,21000,20850,1795
20241115,091800,5551652700,20850,20900,20900,20750,9538
20241115,091700,5352930600,20900,20900,21000,20900,2945
20241115,091600,5291299300,20900,20850,20900,20750,5904
20241115,091500,5168429100,20850,21000,21000,20850,9532
20241115,091400,4969013050,21000,20950,21100,20950,7592
20241115,091300,4809567800,20950,21100,21100,20950,5395
20241115,091200,4696052850,21100,20950,21150,20950,17257
20241115,091100,4332952550,20950,20750,21000,20700,21530
20241115,091000,3884457650,20750,20900,20900,20600,24031
20241115,090900,3384510200,20900,21000,21050,20850,16579
20241115,090800,3037080800,21000,21050,21100,21000,10670
20241115,090700,2812675850,21100,21050,21200,21050,14105
20241115,090600,2514937950,21100,21200,21200,21000,10724
20241115,090500,2288729450,21100,21350,21350,21100,11247
20241115,090400,2050440250,21300,21300,21400,21200,6382
20241115,090300,1914417800,21250,21400,21400,21050,21150
20241115,090200,1465959350,21350,21600,21600,21250,11866
20241115,090100,1212046500,21500,21600,21600,21400,10821
20241115,090000,979742700,21600,21900,22250,21500,44780