KissMeData/029780/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191100,2185184450,39400,39400,39400,39400,3310
20241115,191000,2185184450,39400,39400,39400,39400,0
20241115,190900,2185184450,39400,39400,39400,39400,0
20241115,190800,2185184450,39400,39400,39400,39400,0
20241115,190700,2185184450,39400,39400,39400,39400,0
20241115,190600,2185184450,39400,39400,39400,39400,0
20241115,190500,2185184450,39400,39400,39400,39400,0
20241115,190400,2185184450,39400,39400,39400,39400,0
20241115,190300,2185184450,39400,39400,39400,39400,0
20241115,190200,2185184450,39400,39400,39400,39400,0
20241115,190100,2185184450,39400,39400,39400,39400,0
20241115,190000,2185184450,39400,39400,39400,39400,0
20241115,185900,2185184450,39400,39400,39400,39400,0
20241115,185800,2185184450,39400,39400,39400,39400,0
20241115,185700,2185184450,39400,39400,39400,39400,0
20241115,185600,2185184450,39400,39400,39400,39400,0
20241115,185500,2185184450,39400,39400,39400,39400,0
20241115,185400,2185184450,39400,39400,39400,39400,0
20241115,185300,2185184450,39400,39400,39400,39400,0
20241115,185200,2185184450,39400,39400,39400,39400,0
20241115,185100,2185184450,39400,39400,39400,39400,0
20241115,185000,2185184450,39400,39400,39400,39400,0
20241115,184900,2185184450,39400,39400,39400,39400,0
20241115,184800,2185184450,39400,39400,39400,39400,0
20241115,184700,2185184450,39400,39400,39400,39400,0
20241115,184600,2185184450,39400,39400,39400,39400,0
20241115,184500,2185184450,39400,39400,39400,39400,0
20241115,184400,2185184450,39400,39400,39400,39400,0
20241115,184300,2185184450,39400,39400,39400,39400,0
20241115,184200,2185184450,39400,39400,39400,39400,0
20241115,184100,2185184450,39400,39400,39400,39400,3310
20241115,184000,2185184450,39400,39400,39400,39400,0
20241115,183900,2185184450,39400,39400,39400,39400,0
20241115,183800,2185184450,39400,39400,39400,39400,0
20241115,183700,2185184450,39400,39400,39400,39400,0
20241115,183600,2185184450,39400,39400,39400,39400,0
20241115,183500,2185184450,39400,39400,39400,39400,0
20241115,183400,2185184450,39400,39400,39400,39400,0
20241115,183300,2185184450,39400,39400,39400,39400,0
20241115,183200,2185184450,39400,39400,39400,39400,0
20241115,183100,2185184450,39400,39400,39400,39400,0
20241115,183000,2185184450,39400,39400,39400,39400,0
20241115,182900,2185184450,39400,39400,39400,39400,0
20241115,182800,2185184450,39400,39400,39400,39400,0
20241115,182700,2185184450,39400,39400,39400,39400,0
20241115,182600,2185184450,39400,39400,39400,39400,0
20241115,182500,2185184450,39400,39400,39400,39400,0
20241115,182400,2185184450,39400,39400,39400,39400,0
20241115,182300,2185184450,39400,39400,39400,39400,0
20241115,182200,2185184450,39400,39400,39400,39400,0
20241115,182100,2185184450,39400,39400,39400,39400,0
20241115,182000,2185184450,39400,39400,39400,39400,0
20241115,181900,2185184450,39400,39400,39400,39400,0
20241115,181800,2185184450,39400,39400,39400,39400,0
20241115,181700,2185184450,39400,39400,39400,39400,0
20241115,181600,2185184450,39400,39400,39400,39400,0
20241115,181500,2185184450,39400,39400,39400,39400,0
20241115,181400,2185184450,39400,39400,39400,39400,0
20241115,181300,2185184450,39400,39400,39400,39400,0
20241115,181200,2185184450,39400,39400,39400,39400,0
20241115,181100,2185184450,39400,39400,39400,39400,3310
20241115,181000,2185184450,39400,39400,39400,39400,0
20241115,180900,2185184450,39400,39400,39400,39400,0
20241115,180800,2185184450,39400,39400,39400,39400,0
20241115,180700,2185184450,39400,39400,39400,39400,0
20241115,180600,2185184450,39400,39400,39400,39400,0
20241115,180500,2185184450,39400,39400,39400,39400,0
20241115,180400,2185184450,39400,39400,39400,39400,0
20241115,180300,2185184450,39400,39400,39400,39400,0
20241115,180200,2185184450,39400,39400,39400,39400,0
20241115,180100,2185184450,39400,39400,39400,39400,0
20241115,180000,2185184450,39400,39400,39400,39400,0
20241115,175900,2185184450,39400,39400,39400,39400,0
20241115,175800,2185184450,39400,39400,39400,39400,0
20241115,175700,2185184450,39400,39400,39400,39400,0
20241115,175600,2185184450,39400,39400,39400,39400,0
20241115,175500,2185184450,39400,39400,39400,39400,0
20241115,175400,2185184450,39400,39400,39400,39400,0
20241115,175300,2185184450,39400,39400,39400,39400,0
20241115,175200,2185184450,39400,39400,39400,39400,0
20241115,175100,2185184450,39400,39400,39400,39400,0
20241115,175000,2185184450,39400,39400,39400,39400,0
20241115,174900,2185184450,39400,39400,39400,39400,0
20241115,174800,2185184450,39400,39400,39400,39400,0
20241115,174700,2185184450,39400,39400,39400,39400,0
20241115,174600,2185184450,39400,39400,39400,39400,0
20241115,174500,2185184450,39400,39400,39400,39400,0
20241115,174400,2185184450,39400,39400,39400,39400,0
20241115,174300,2185184450,39400,39400,39400,39400,0
20241115,174200,2185184450,39400,39400,39400,39400,0
20241115,174100,2185184450,39400,39400,39400,39400,3310
20241115,174000,2185184450,39400,39400,39400,39400,0
20241115,173900,2185184450,39400,39400,39400,39400,0
20241115,173800,2185184450,39400,39400,39400,39400,0
20241115,173700,2185184450,39400,39400,39400,39400,0
20241115,173600,2185184450,39400,39400,39400,39400,0
20241115,173500,2185184450,39400,39400,39400,39400,0
20241115,173400,2185184450,39400,39400,39400,39400,0
20241115,173300,2185184450,39400,39400,39400,39400,0
20241115,173200,2185184450,39400,39400,39400,39400,0
20241115,173100,2185184450,39400,39400,39400,39400,0
20241115,173000,2185184450,39400,39400,39400,39400,0
20241115,172900,2185184450,39400,39400,39400,39400,0
20241115,172800,2185184450,39400,39400,39400,39400,0
20241115,172700,2185184450,39400,39400,39400,39400,0
20241115,172600,2185184450,39400,39400,39400,39400,0
20241115,172500,2185184450,39400,39400,39400,39400,0
20241115,172400,2185184450,39400,39400,39400,39400,0
20241115,172300,2185184450,39400,39400,39400,39400,0
20241115,172200,2185184450,39400,39400,39400,39400,0
20241115,172100,2185184450,39400,39400,39400,39400,0
20241115,172000,2185184450,39400,39400,39400,39400,0
20241115,171900,2185184450,39400,39400,39400,39400,0
20241115,171800,2185184450,39400,39400,39400,39400,0
20241115,171700,2185184450,39400,39400,39400,39400,0
20241115,171600,2185184450,39400,39400,39400,39400,0
20241115,171500,2185184450,39400,39400,39400,39400,0
20241115,171400,2185184450,39400,39400,39400,39400,0
20241115,171300,2185184450,39400,39400,39400,39400,0
20241115,171200,2185184450,39400,39400,39400,39400,0
20241115,171100,2185184450,39400,39400,39400,39400,3310
20241115,171000,2185184450,39400,39400,39400,39400,0
20241115,170900,2185184450,39400,39400,39400,39400,0
20241115,170800,2185184450,39400,39400,39400,39400,0
20241115,170700,2185184450,39400,39400,39400,39400,0
20241115,170600,2185184450,39400,39400,39400,39400,0
20241115,170500,2185184450,39400,39400,39400,39400,0
20241115,170400,2185184450,39400,39400,39400,39400,0
20241115,170300,2185184450,39400,39400,39400,39400,0
20241115,170200,2185184450,39400,39400,39400,39400,0
20241115,170100,2185184450,39400,39400,39400,39400,0
20241115,170000,2185184450,39400,39400,39400,39400,0
20241115,165900,2185184450,39400,39400,39400,39400,0
20241115,165800,2185184450,39400,39400,39400,39400,0
20241115,165700,2185184450,39400,39400,39400,39400,0
20241115,165600,2185184450,39400,39400,39400,39400,0
20241115,165500,2185184450,39400,39400,39400,39400,0
20241115,165400,2185184450,39400,39400,39400,39400,0
20241115,165300,2185184450,39400,39400,39400,39400,0
20241115,165200,2185184450,39400,39400,39400,39400,0
20241115,165100,2185184450,39400,39400,39400,39400,0
20241115,165000,2185184450,39400,39400,39400,39400,0
20241115,164900,2185184450,39400,39400,39400,39400,0
20241115,164800,2185184450,39400,39400,39400,39400,0
20241115,164700,2185184450,39400,39400,39400,39400,0
20241115,164600,2185184450,39400,39400,39400,39400,0
20241115,164500,2185184450,39400,39400,39400,39400,0
20241115,164400,2185184450,39400,39400,39400,39400,0
20241115,164300,2185184450,39400,39400,39400,39400,0
20241115,164200,2185184450,39400,39400,39400,39400,0
20241115,164100,2185184450,39400,39400,39400,39400,3310
20241115,164000,2185184450,39400,39400,39400,39400,0
20241115,163900,2185184450,39400,39400,39400,39400,0
20241115,163800,2185184450,39400,39400,39400,39400,0
20241115,163700,2185184450,39400,39400,39400,39400,0
20241115,163600,2185184450,39400,39400,39400,39400,0
20241115,163500,2185184450,39400,39400,39400,39400,0
20241115,163400,2185184450,39400,39400,39400,39400,0
20241115,163300,2185184450,39400,39400,39400,39400,0
20241115,163200,2185184450,39400,39400,39400,39400,0
20241115,163100,2185184450,39400,39400,39400,39400,0
20241115,163000,2185184450,39400,39400,39400,39400,0
20241115,162900,2185184450,39400,39400,39400,39400,0
20241115,162800,2185184450,39400,39400,39400,39400,0
20241115,162700,2185184450,39400,39400,39400,39400,0
20241115,162600,2185184450,39400,39400,39400,39400,0
20241115,162500,2185184450,39400,39400,39400,39400,0
20241115,162400,2185184450,39400,39400,39400,39400,0
20241115,162300,2185184450,39400,39400,39400,39400,0
20241115,162200,2185184450,39400,39400,39400,39400,0
20241115,162100,2185184450,39400,39400,39400,39400,0
20241115,162000,2185184450,39400,39400,39400,39400,0
20241115,161900,2185184450,39400,39400,39400,39400,0
20241115,161800,2185184450,39400,39400,39400,39400,0
20241115,161700,2185184450,39400,39400,39400,39400,0
20241115,161600,2185184450,39400,39400,39400,39400,0
20241115,161500,2185184450,39400,39400,39400,39400,0
20241115,161400,2185184450,39400,39400,39400,39400,0
20241115,161300,2185184450,39400,39400,39400,39400,0
20241115,161200,2185184450,39400,39400,39400,39400,0
20241115,161100,2185184450,39400,39400,39400,39400,3310
20241115,161000,2185184450,39400,39400,39400,39400,0
20241115,160900,2185184450,39400,39400,39400,39400,0
20241115,160800,2185184450,39400,39400,39400,39400,0
20241115,160700,2185184450,39400,39400,39400,39400,0
20241115,160600,2185184450,39400,39400,39400,39400,0
20241115,160500,2185184450,39400,39400,39400,39400,0
20241115,160400,2185184450,39400,39400,39400,39400,0
20241115,160300,2185184450,39400,39400,39400,39400,0
20241115,160200,2185184450,39400,39400,39400,39400,0
20241115,160100,2185184450,39400,39400,39400,39400,0
20241115,160000,2185184450,39400,39400,39400,39400,0
20241115,155900,2185184450,39400,39400,39400,39400,0
20241115,155800,2185184450,39400,39400,39400,39400,0
20241115,155700,2185184450,39400,39400,39400,39400,0
20241115,155600,2185184450,39400,39400,39400,39400,0
20241115,155500,2185184450,39400,39400,39400,39400,0
20241115,155400,2185184450,39400,39400,39400,39400,0
20241115,155300,2185184450,39400,39400,39400,39400,0
20241115,155200,2185184450,39400,39400,39400,39400,0
20241115,155100,2185184450,39400,39400,39400,39400,0
20241115,155000,2185184450,39400,39400,39400,39400,0
20241115,154900,2185184450,39400,39400,39400,39400,0
20241115,154800,2185184450,39400,39400,39400,39400,0
20241115,154700,2185184450,39400,39400,39400,39400,0
20241115,154600,2185184450,39400,39400,39400,39400,0
20241115,154500,2185184450,39400,39400,39400,39400,0
20241115,154400,2185184450,39400,39400,39400,39400,0
20241115,154300,2185184450,39400,39400,39400,39400,0
20241115,154200,2185184450,39400,39400,39400,39400,0
20241115,154100,2185184450,39400,39400,39400,39400,3310
20241115,154000,2185184450,39400,39400,39400,39400,0
20241115,153900,2185184450,39400,39400,39400,39400,0
20241115,153800,2185184450,39400,39400,39400,39400,0
20241115,153700,2185184450,39400,39400,39400,39400,0
20241115,153600,2185184450,39400,39400,39400,39400,0
20241115,153500,2185184450,39400,39400,39400,39400,0
20241115,153400,2185184450,39400,39400,39400,39400,0
20241115,153300,2185184450,39400,39400,39400,39400,0
20241115,153200,2185184450,39400,39400,39400,39400,0
20241115,153100,2185184450,39400,39400,39400,39400,0
20241115,153000,2185184450,39400,39400,39400,39400,3310
20241115,152900,2054770450,39400,39400,39400,39400,0
20241115,152800,2054770450,39400,39400,39400,39400,0
20241115,152700,2054770450,39400,39400,39400,39400,0
20241115,152600,2054770450,39400,39400,39400,39400,0
20241115,152500,2054770450,39400,39400,39400,39400,0
20241115,152400,2054770450,39400,39400,39400,39400,0
20241115,152300,2054770450,39400,39400,39400,39400,0
20241115,152200,2054770450,39400,39400,39400,39400,0
20241115,152100,2054770450,39400,39400,39400,39400,0
20241115,152000,2054770450,39400,39400,39400,39400,0
20241115,151900,2054770450,39400,39350,39400,39350,255
20241115,151800,2044723700,39350,39350,39350,39350,89
20241115,151700,2041221550,39400,39400,39400,39350,61
20241115,151600,2038820650,39350,39300,39350,39300,309
20241115,151500,2026662700,39350,39350,39350,39300,558
20241115,151400,2004705800,39350,39350,39400,39350,45
20241115,151300,2002934950,39400,39350,39450,39350,113
20241115,151200,1998484750,39350,39450,39500,39350,81
20241115,151100,1995292050,39450,39400,39500,39400,144
20241115,151000,1989608850,39400,39400,39450,39400,83
20241115,150900,1986338250,39400,39350,39400,39350,158
20241115,150800,1980113950,39400,39350,39400,39350,115
20241115,150700,1975588250,39400,39450,39450,39350,489
20241115,150600,1956304900,39450,39450,39500,39450,62
20241115,150500,1953858850,39450,39500,39500,39450,411
20241115,150400,1937624600,39500,39450,39500,39450,281
20241115,150300,1926526600,39500,39500,39500,39450,62
20241115,150200,1924078450,39450,39450,39500,39450,36
20241115,150100,1922658200,39450,39400,39450,39400,97
20241115,150000,1918833800,39400,39450,39450,39400,80
20241115,145900,1915679550,39400,39400,39450,39400,204
20241115,145800,1907636800,39450,39400,39450,39400,309
20241115,145700,1895451100,39400,39400,39450,39400,602
20241115,145600,1871732000,39400,39400,39400,39400,57
20241115,145500,1869486200,39400,39400,39450,39400,81
20241115,145400,1866294400,39400,39400,39400,39400,80
20241115,145300,1863142400,39450,39400,39450,39400,240
20241115,145200,1853681150,39400,39450,39450,39400,129
20241115,145100,1848596050,39400,39400,39450,39400,74
20241115,145000,1845680350,39400,39400,39400,39400,68
20241115,144900,1843001150,39400,39450,39450,39400,113
20241115,144800,1838548450,39400,39400,39500,39400,80
20241115,144700,1835395300,39400,39400,39450,39400,174
20241115,144600,1828537900,39400,39350,39400,39300,254
20241115,144500,1818538450,39350,39350,39350,39300,177
20241115,144400,1811577550,39350,39300,39350,39300,73
20241115,144300,1808707850,39350,39400,39400,39300,135
20241115,144200,1803398150,39300,39400,39400,39300,129
20241115,144100,1798325350,39300,39300,39350,39300,90
20241115,144000,1794786750,39350,39300,39350,39300,124
20241115,143900,1789911250,39300,39400,39400,39300,155
20241115,143800,1783815400,39300,39350,39400,39300,97
20241115,143700,1780000650,39300,39300,39300,39300,42
20241115,143600,1778350050,39300,39300,39350,39300,194
20241115,143500,1770724400,39300,39300,39350,39300,78
20241115,143400,1767658750,39350,39400,39400,39300,204
20241115,143300,1759635900,39300,39350,39400,39300,134
20241115,143200,1754366450,39300,39300,39350,39300,100
20241115,143100,1750436350,39300,39300,39300,39300,79
20241115,143000,1747331650,39300,39300,39350,39300,110
20241115,142900,1743006600,39300,39350,39400,39300,148
20241115,142800,1737179500,39350,39350,39350,39350,66
20241115,142700,1734582400,39350,39300,39400,39300,63
20241115,142600,1732102250,39400,39300,39400,39300,325
20241115,142500,1719319450,39350,39300,39350,39300,77
20241115,142400,1716293100,39300,39300,39350,39300,95
20241115,142300,1712559150,39300,39300,39350,39300,114
20241115,142200,1708076950,39300,39300,39350,39300,245
20241115,142100,1698448400,39350,39350,39400,39300,136
20241115,142000,1693101150,39350,39350,39350,39300,370
20241115,141900,1678559950,39400,39300,39450,39300,201
20241115,141800,1670648650,39400,39400,39450,39300,167
20241115,141700,1664065100,39350,39350,39450,39300,82
20241115,141600,1660841850,39300,39400,39450,39300,686
20241115,141500,1633839100,39400,39450,39450,39400,54
20241115,141400,1631711200,39450,39300,39450,39300,141
20241115,141300,1626161950,39350,39350,39350,39300,139
20241115,141200,1620694900,39400,39450,39450,39350,108
20241115,141100,1616439100,39350,39350,39450,39350,142
20241115,141000,1610842750,39350,39350,39450,39350,48
20241115,140900,1608953850,39350,39350,39400,39350,63
20241115,140800,1606473700,39400,39450,39450,39400,89
20241115,140700,1602966550,39450,39350,39450,39350,126
20241115,140600,1598002850,39350,39400,39500,39350,497
20241115,140500,1578421800,39400,39400,39500,39400,55
20241115,140400,1576254100,39400,39450,39450,39400,323
20241115,140300,1563513400,39450,39400,39450,39400,130
20241115,140200,1558386300,39450,39350,39450,39350,189
20241115,140100,1550938350,39350,39350,39400,39350,74
20241115,140000,1548023150,39350,39300,39400,39300,42
20241115,135900,1546369950,39300,39350,39350,39300,111
20241115,135800,1542005650,39300,39300,39350,39300,78
20241115,135700,1538937900,39300,39350,39350,39300,1129
20241115,135600,1494563950,39400,39350,39400,39350,58
20241115,135500,1492280450,39350,39350,39350,39350,108
20241115,135400,1488030650,39350,39350,39400,39350,45
20241115,135300,1486258250,39300,39300,39350,39300,197
20241115,135200,1478511650,39350,39350,39350,39300,36
20241115,135100,1477095650,39350,39350,39350,39350,127
20241115,135000,1472098200,39350,39350,39400,39350,49
20241115,134900,1470168150,39400,39400,39400,39350,237
20241115,134800,1460841900,39350,39350,39350,39350,43
20241115,134700,1459149850,39350,39400,39400,39350,146
20241115,134600,1453397850,39400,39350,39400,39350,112
20241115,134500,1448988900,39350,39350,39400,39350,15
20241115,134400,1448398450,39400,39450,39450,39400,577
20241115,134300,1425662650,39450,39350,39450,39350,118
20241115,134200,1421014300,39350,39350,39350,39350,13
20241115,134100,1420502750,39350,39350,39400,39350,250
20241115,134000,1410653150,39400,39350,39400,39350,36
20241115,133900,1409235500,39400,39400,39400,39350,131
20241115,133800,1404079250,39350,39350,39350,39350,9
20241115,133700,1403725100,39350,39400,39400,39350,29
20241115,133600,1402582800,39350,39400,39400,39350,49
20241115,133500,1400653900,39350,39350,39350,39350,65
20241115,133400,1398096150,39350,39350,39400,39350,61
20241115,133300,1395694750,39400,39350,39400,39350,83
20241115,133200,1392428500,39400,39400,39400,39350,104
20241115,133100,1388331100,39400,39450,39450,39400,26
20241115,133000,1387305700,39400,39450,39450,39400,11
20241115,132900,1386872100,39400,39400,39400,39400,104
20241115,132800,1382774500,39450,39450,39500,39400,98
20241115,132700,1378907550,39450,39500,39500,39450,48
20241115,132600,1377011900,39500,39500,39550,39500,91
20241115,132500,1373416950,39500,39500,39550,39500,48
20241115,132400,1371520600,39500,39500,39550,39500,21
20241115,132300,1370690400,39500,39500,39550,39500,35
20241115,132200,1369307500,39500,39500,39500,39450,74
20241115,132100,1366384700,39450,39450,39500,39450,20
20241115,132000,1365595050,39500,39450,39500,39450,61
20241115,131900,1363188550,39450,39450,39500,39450,334
20241115,131800,1350008050,39450,39400,39450,39400,357
20241115,131700,1335941150,39350,39350,39350,39350,8
20241115,131600,1335626350,39350,39450,39450,39350,312
20241115,131500,1323335300,39450,39400,39450,39400,91
20241115,131400,1319747300,39450,39400,39450,39400,10
20241115,131300,1319353100,39400,39400,39400,39400,79
20241115,131200,1316240500,39450,39450,39450,39400,64
20241115,131100,1313716050,39400,39450,39450,39400,242
20241115,131000,1304175150,39450,39400,39450,39400,36
20241115,130900,1302756550,39400,39400,39450,39400,90
20241115,130800,1299210250,39450,39400,39450,39400,58
20241115,130700,1296924350,39400,39450,39450,39400,17
20241115,130600,1296254150,39400,39400,39450,39400,115
20241115,130500,1291722800,39400,39400,39450,39400,22
20241115,130400,1290855300,39400,39400,39400,39400,7
20241115,130300,1290579500,39400,39350,39400,39350,212
20241115,130200,1282230300,39350,39400,39400,39350,18
20241115,130100,1281521300,39350,39400,39400,39350,210
20241115,130000,1273251300,39450,39400,39450,39400,42
20241115,125900,1271596100,39400,39400,39450,39350,272
20241115,125800,1260879250,39350,39350,39400,39350,12
20241115,125700,1260406950,39400,39350,39400,39300,46
20241115,125600,1258596750,39350,39400,39400,39350,104
20241115,125500,1254501950,39350,39350,39400,39350,14
20241115,125400,1253950850,39350,39400,39400,39350,77
20241115,125300,1250919450,39350,39350,39350,39350,182
20241115,125200,1243757750,39400,39350,39400,39350,76
20241115,125100,1240765450,39400,39350,39400,39350,16
20241115,125000,1240135500,39350,39350,39400,39350,27
20241115,124900,1239072900,39350,39400,39400,39350,60
20241115,124800,1236709900,39350,39400,39400,39350,354
20241115,124700,1222779800,39400,39350,39400,39350,68
20241115,124600,1220103700,39350,39350,39400,39350,75
20241115,124500,1217151650,39350,39350,39400,39350,28
20241115,124400,1216048850,39350,39350,39400,39350,68
20241115,124300,1213370050,39350,39350,39400,39350,85
20241115,124200,1210024400,39350,39350,39400,39350,50
20241115,124100,1208056800,39350,39350,39400,39350,42
20241115,124000,1206402500,39400,39400,39400,39350,58
20241115,123900,1204119200,39350,39400,39400,39350,104
20241115,123800,1200024100,39350,39400,39400,39350,71
20241115,123700,1197228950,39400,39350,39400,39350,139
20241115,123600,1191754200,39400,39350,39400,39350,25
20241115,123500,1190769600,39350,39350,39400,39350,17
20241115,123400,1190100350,39350,39350,39350,39300,51
20241115,123300,1188093850,39300,39300,39400,39300,252
20241115,123200,1178184600,39300,39350,39350,39300,25
20241115,123100,1177201400,39300,39350,39350,39300,12
20241115,123000,1176729750,39350,39300,39350,39300,66
20241115,122900,1174134350,39300,39350,39350,39300,79
20241115,122800,1171027850,39300,39300,39300,39300,11
20241115,122700,1170595550,39300,39300,39350,39300,67
20241115,122600,1167960500,39300,39350,39350,39300,83
20241115,122500,1164697300,39300,39300,39350,39300,257
20241115,122400,1154597050,39300,39350,39350,39300,83
20241115,122300,1151333950,39300,39350,39350,39300,53
20241115,122200,1149250050,39350,39300,39350,39300,17
20241115,122100,1148581800,39350,39300,39350,39300,8
20241115,122000,1148267200,39300,39350,39350,39300,78
20241115,121900,1145199550,39300,39350,39350,39300,98
20241115,121800,1141347800,39300,39300,39300,39300,8
20241115,121700,1141033400,39300,39300,39350,39300,39
20241115,121600,1139500550,39350,39300,39350,39250,31
20241115,121500,1138282400,39250,39250,39300,39250,684
20241115,121400,1111403050,39300,39350,39350,39250,777
20241115,121300,1080850750,39400,39350,39400,39350,67
20241115,121200,1078213750,39350,39350,39400,39350,32
20241115,121100,1076953300,39350,39400,39450,39350,345
20241115,121000,1063360300,39400,39400,39500,39400,153
20241115,120900,1057327900,39400,39400,39400,39400,4
20241115,120800,1057170300,39400,39450,39500,39400,24
20241115,120700,1056223900,39400,39400,39450,39400,181
20241115,120600,1049091700,39400,39500,39500,39400,215
20241115,120500,1040609900,39450,39450,39500,39450,45
20241115,120400,1038834600,39500,39450,39500,39450,52
20241115,120300,1036782200,39450,39500,39500,39450,8
20241115,120200,1036466450,39450,39450,39500,39450,25
20241115,120100,1035480000,39450,39450,39500,39450,66
20241115,120000,1032875250,39450,39500,39500,39450,59
20241115,115900,1030546350,39500,39450,39500,39450,78
20241115,115800,1027468200,39500,39450,39500,39450,62
20241115,115700,1025019800,39500,39500,39500,39450,69
20241115,115600,1022295800,39450,39500,39500,39450,78
20241115,115500,1019216950,39450,39500,39500,39450,36
20241115,115400,1017795500,39500,39450,39500,39450,63
20241115,115300,1015308450,39450,39450,39500,39450,74
20241115,115200,1012388350,39450,39400,39500,39400,96
20241115,115100,1008601450,39400,39450,39450,39400,23
20241115,115000,1007694450,39400,39400,39500,39400,48
20241115,114900,1005800700,39400,39450,39500,39400,30
20241115,114800,1004616500,39500,39400,39500,39400,51
20241115,114700,1002602650,39500,39550,39600,39500,54
20241115,114600,1000468800,39600,39550,39600,39550,74
20241115,114500,997541000,39550,39550,39600,39500,68
20241115,114400,994850700,39550,39600,39600,39500,55
20241115,114300,992674700,39500,39500,39550,39500,16
20241115,114200,992042450,39550,39500,39550,39500,77
20241115,114100,988999050,39550,39450,39550,39450,46
20241115,114000,987183700,39500,39500,39500,39500,20
20241115,113900,986393700,39450,39500,39550,39450,115
20241115,113800,981851750,39500,39400,39500,39400,217
20241115,113700,973284400,39400,39450,39500,39400,78
20241115,113600,970205300,39400,39500,39500,39400,49
20241115,113500,968270750,39450,39400,39500,39400,33
20241115,113400,966968400,39450,39450,39450,39450,55
20241115,113300,964798650,39450,39450,39500,39450,53
20241115,113200,962706050,39450,39550,39550,39450,80
20241115,113100,959546700,39500,39500,39500,39450,57
20241115,113000,957295400,39500,39400,39500,39400,115
20241115,112900,952753700,39450,39400,39450,39400,48
20241115,112800,950860700,39500,39500,39500,39450,102
20241115,112700,946833500,39400,39500,39500,39400,89
20241115,112600,943321450,39450,39450,39500,39450,94
20241115,112500,939612000,39500,39450,39500,39450,89
20241115,112400,936099950,39450,39450,39500,39450,127
20241115,112300,931086500,39500,39450,39500,39450,48
20241115,112200,929191100,39500,39450,39500,39450,14
20241115,112100,928638300,39450,39500,39500,39450,108
20241115,112000,924372750,39500,39550,39550,39500,177
20241115,111900,917378700,39500,39500,39550,39500,102
20241115,111800,913348800,39550,39500,39600,39500,22
20241115,111700,912479050,39600,39600,39600,39550,193
20241115,111600,904842700,39700,39600,39700,39550,27
20241115,111500,903771600,39550,39600,39650,39550,87
20241115,111400,900323850,39550,39650,39650,39550,86
20241115,111300,896919350,39550,39650,39650,39400,10
20241115,111200,896524150,39400,39450,39700,39400,114
20241115,111100,892020250,39650,39600,39650,39400,598
20241115,111000,868336050,39500,39550,39600,39500,365
20241115,110900,853896200,39550,39600,39600,39550,30
20241115,110800,852708800,39550,39550,39600,39500,73
20241115,110700,849820950,39600,39500,39600,39500,49
20241115,110600,847882750,39500,39450,39500,39400,162
20241115,110500,841488100,39500,39550,39550,39450,166
20241115,110400,834932750,39500,39550,39550,39500,71
20241115,110300,832126250,39500,39450,39550,39450,28
20241115,110200,831019600,39500,39500,39550,39500,43
20241115,110100,829320900,39500,39450,39500,39450,74
20241115,110000,826401350,39500,39450,39500,39400,81
20241115,105900,823204550,39400,39400,39450,39350,397
20241115,105800,807562150,39350,39350,39400,39350,315
20241115,105700,795164900,39350,39400,39400,39350,34
20241115,105600,793825850,39400,39500,39500,39350,260
20241115,105500,783581750,39450,39400,39450,39400,48
20241115,105400,781688650,39450,39450,39550,39400,309
20241115,105300,769496550,39550,39550,39600,39450,50
20241115,105200,767520750,39450,39500,39550,39450,117
20241115,105100,762899700,39450,39500,39500,39450,256
20241115,105000,752791200,39500,39500,39500,39450,39
20241115,104900,751251200,39500,39500,39500,39450,40
20241115,104800,749671600,39450,39450,39500,39450,40
20241115,104700,748092150,39550,39450,39550,39450,166
20241115,104600,741534450,39450,39450,39500,39450,116
20241115,104500,736956900,39450,39500,39500,39450,38
20241115,104400,735456450,39450,39500,39500,39450,73
20241115,104300,732574650,39450,39400,39450,39400,556
20241115,104200,710662850,39400,39400,39450,39400,85
20241115,104100,707312200,39450,39400,39450,39400,75
20241115,104000,704354950,39400,39400,39450,39350,50
20241115,103900,702385500,39400,39450,39450,39350,203
20241115,103800,694391200,39450,39400,39450,39350,95
20241115,103700,690648800,39400,39350,39450,39350,81
20241115,103600,687459000,39350,39400,39450,39350,87
20241115,103500,684034150,39400,39350,39400,39350,30
20241115,103400,682852500,39450,39450,39450,39350,131
20241115,103300,677692400,39400,39400,39500,39400,217
20241115,103200,669140700,39350,39450,39500,39350,761
20241115,103100,639130050,39500,39450,39550,39450,98
20241115,103000,635260900,39550,39500,39550,39450,82
20241115,102900,632022750,39450,39500,39550,39450,29
20241115,102800,630876750,39500,39500,39500,39450,90
20241115,102700,627323450,39500,39450,39500,39450,43
20241115,102600,625625500,39500,39500,39550,39400,156
20241115,102500,619468350,39450,39500,39550,39450,332
20241115,102400,606354750,39550,39550,39550,39500,40
20241115,102300,604773100,39500,39550,39600,39500,101
20241115,102200,600778600,39600,39550,39600,39450,38
20241115,102100,599275700,39450,39550,39600,39450,150
20241115,102000,593347000,39450,39550,39600,39450,260
20241115,101900,583063350,39550,39450,39550,39400,256
20241115,101800,572948750,39550,39550,39550,39400,331
20241115,101700,559896700,39550,39500,39600,39500,32
20241115,101600,558631000,39450,39550,39550,39450,59
20241115,101500,556298750,39550,39500,39550,39450,26
20241115,101400,555271300,39600,39550,39600,39500,188
20241115,101300,547835100,39550,39600,39600,39550,42
20241115,101200,546172350,39600,39650,39650,39600,252
20241115,101100,536191100,39600,39650,39650,39600,171
20241115,101000,529418400,39650,39600,39700,39600,105
20241115,100900,525254750,39650,39650,39700,39600,723
20241115,100800,496613400,39650,39700,39700,39650,81
20241115,100700,493399050,39700,39750,39750,39700,71
20241115,100600,490579050,39700,39750,39750,39650,138
20241115,100500,485104550,39650,39750,39750,39650,82
20241115,100400,481847700,39750,39750,39800,39750,91
20241115,100300,478228900,39800,39800,39800,39700,41
20241115,100200,476598000,39800,39750,39800,39700,40
20241115,100100,475008100,39700,39800,39850,39700,269
20241115,100000,464300950,39850,39800,39850,39700,177
20241115,095900,457263400,39800,39750,39800,39750,114
20241115,095800,452729050,39700,39600,39700,39600,7
20241115,095700,452451450,39800,39600,39800,39600,36
20241115,095600,451022050,39800,39700,39800,39700,249
20241115,095500,441121500,39700,39650,39750,39650,311
20241115,095400,428774850,39700,39650,39700,39650,16
20241115,095300,428140000,39650,39650,39700,39650,198
20241115,095200,420287100,39600,39400,39600,39400,91
20241115,095100,416684300,39650,39600,39650,39400,375
20241115,095000,401864050,39600,39550,39600,39550,39
20241115,094900,400319900,39550,39550,39700,39550,53
20241115,094800,398219150,39600,39650,39650,39600,29
20241115,094700,397070650,39600,39550,39600,39550,174
20241115,094600,390187000,39500,39550,39550,39500,61
20241115,094500,387774750,39550,39650,39650,39550,13
20241115,094400,387260300,39600,39550,39650,39500,247
20241115,094300,377499500,39550,39550,39600,39500,190
20241115,094200,369987750,39500,39600,39600,39500,40
20241115,094100,368406550,39600,39500,39650,39500,41
20241115,094000,366784000,39500,39600,39600,39500,77
20241115,093900,363738500,39700,39550,39700,39500,172
20241115,093800,356927050,39600,39550,39600,39500,270
20241115,093700,346244600,39600,39600,39600,39550,135
20241115,093600,340899050,39550,39550,39600,39550,15
20241115,093500,340305600,39550,39700,39700,39550,72
20241115,093400,337451150,39750,39700,39900,39600,142
20241115,093300,331822200,39900,39700,39900,39650,56
20241115,093200,329598350,39700,39900,39900,39700,225
20241115,093100,320658950,39950,40000,40000,39950,12
20241115,093000,320179200,39950,39800,39950,39800,296
20241115,092900,308382050,39750,39750,39750,39750,0
20241115,092800,308382050,39750,39750,39800,39750,172
20241115,092700,301542900,39800,39750,39800,39750,175
20241115,092600,294586600,39750,39750,39850,39750,29
20241115,092500,293433600,39750,39900,39900,39750,90
20241115,092400,289854600,39850,39800,39850,39800,180
20241115,092300,282681800,39850,39750,39850,39700,79
20241115,092200,279541800,39800,39750,39800,39750,33
20241115,092100,278228450,39700,39800,39800,39700,180
20241115,092000,271068300,39900,39850,39900,39850,104
20241115,091900,266918850,39850,39850,39850,39850,32
20241115,091800,265643650,39950,39850,39950,39850,62
20241115,091700,263172100,39850,39850,39900,39850,158
20241115,091600,256874800,39900,39850,39950,39850,29
20241115,091500,255718100,39900,39950,39950,39900,117
20241115,091400,251049100,39900,40000,40000,39900,418
20241115,091300,234349700,39950,40050,40050,39950,320
20241115,091200,221549400,40050,40000,40050,40000,115
20241115,091100,216943850,40050,40100,40100,40050,15
20241115,091000,216342650,40100,39900,40150,39900,2937
20241115,090900,98847100,39900,39900,39950,39850,134
20241115,090800,93500550,39900,39900,39900,39900,25
20241115,090700,92503050,39800,39950,39950,39800,99
20241115,090600,88556950,39950,39950,39950,39800,144
20241115,090500,82805050,39800,39800,39950,39800,530
20241115,090400,61683250,39800,39800,39800,39600,311
20241115,090300,49326650,39800,39850,39950,39800,318
20241115,090200,36641200,39850,39800,39850,39700,6
20241115,090100,36402350,39850,39650,39850,39650,183
20241115,090000,29122900,39650,39700,39700,39600,730