KissMeData/030520/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191200,126552150550,23250,23250,23250,23250,43154
20241115,191100,126552150550,23250,23250,23250,23250,0
20241115,191000,126552150550,23250,23250,23250,23250,0
20241115,190900,126552150550,23250,23250,23250,23250,0
20241115,190800,126552150550,23250,23250,23250,23250,0
20241115,190700,126552150550,23250,23250,23250,23250,0
20241115,190600,126552150550,23250,23250,23250,23250,0
20241115,190500,126552150550,23250,23250,23250,23250,0
20241115,190400,126552150550,23250,23250,23250,23250,0
20241115,190300,126552150550,23250,23250,23250,23250,0
20241115,190200,126552150550,23250,23250,23250,23250,0
20241115,190100,126552150550,23250,23250,23250,23250,0
20241115,190000,126552150550,23250,23250,23250,23250,0
20241115,185900,126552150550,23250,23250,23250,23250,0
20241115,185800,126552150550,23250,23250,23250,23250,0
20241115,185700,126552150550,23250,23250,23250,23250,0
20241115,185600,126552150550,23250,23250,23250,23250,0
20241115,185500,126552150550,23250,23250,23250,23250,0
20241115,185400,126552150550,23250,23250,23250,23250,0
20241115,185300,126552150550,23250,23250,23250,23250,0
20241115,185200,126552150550,23250,23250,23250,23250,0
20241115,185100,126552150550,23250,23250,23250,23250,0
20241115,185000,126552150550,23250,23250,23250,23250,0
20241115,184900,126552150550,23250,23250,23250,23250,0
20241115,184800,126552150550,23250,23250,23250,23250,0
20241115,184700,126552150550,23250,23250,23250,23250,0
20241115,184600,126552150550,23250,23250,23250,23250,0
20241115,184500,126552150550,23250,23250,23250,23250,0
20241115,184400,126552150550,23250,23250,23250,23250,0
20241115,184300,126552150550,23250,23250,23250,23250,0
20241115,184200,126552150550,23250,23250,23250,23250,43154
20241115,184100,126552150550,23250,23250,23250,23250,0
20241115,184000,126552150550,23250,23250,23250,23250,0
20241115,183900,126552150550,23250,23250,23250,23250,0
20241115,183800,126552150550,23250,23250,23250,23250,0
20241115,183700,126552150550,23250,23250,23250,23250,0
20241115,183600,126552150550,23250,23250,23250,23250,0
20241115,183500,126552150550,23250,23250,23250,23250,0
20241115,183400,126552150550,23250,23250,23250,23250,0
20241115,183300,126552150550,23250,23250,23250,23250,0
20241115,183200,126552150550,23250,23250,23250,23250,0
20241115,183100,126552150550,23250,23250,23250,23250,0
20241115,183000,126552150550,23250,23250,23250,23250,0
20241115,182900,126552150550,23250,23250,23250,23250,0
20241115,182800,126552150550,23250,23250,23250,23250,0
20241115,182700,126552150550,23250,23250,23250,23250,0
20241115,182600,126552150550,23250,23250,23250,23250,0
20241115,182500,126552150550,23250,23250,23250,23250,0
20241115,182400,126552150550,23250,23250,23250,23250,0
20241115,182300,126552150550,23250,23250,23250,23250,0
20241115,182200,126552150550,23250,23250,23250,23250,0
20241115,182100,126552150550,23250,23250,23250,23250,0
20241115,182000,126552150550,23250,23250,23250,23250,0
20241115,181900,126552150550,23250,23250,23250,23250,0
20241115,181800,126552150550,23250,23250,23250,23250,0
20241115,181700,126552150550,23250,23250,23250,23250,0
20241115,181600,126552150550,23250,23250,23250,23250,0
20241115,181500,126552150550,23250,23250,23250,23250,0
20241115,181400,126552150550,23250,23250,23250,23250,0
20241115,181300,126552150550,23250,23250,23250,23250,0
20241115,181200,126552150550,23250,23250,23250,23250,43154
20241115,181100,126552150550,23250,23250,23250,23250,0
20241115,181000,126552150550,23250,23250,23250,23250,0
20241115,180900,126552150550,23250,23250,23250,23250,0
20241115,180800,126552150550,23250,23250,23250,23250,0
20241115,180700,126552150550,23250,23250,23250,23250,0
20241115,180600,126552150550,23250,23250,23250,23250,0
20241115,180500,126552150550,23250,23250,23250,23250,0
20241115,180400,126552150550,23250,23250,23250,23250,0
20241115,180300,126552150550,23250,23250,23250,23250,0
20241115,180200,126552150550,23250,23250,23250,23250,0
20241115,180100,126552150550,23250,23250,23250,23250,0
20241115,180000,126552150550,23250,23250,23250,23250,0
20241115,175900,126552150550,23250,23250,23250,23250,0
20241115,175800,126552150550,23250,23250,23250,23250,0
20241115,175700,126552150550,23250,23250,23250,23250,0
20241115,175600,126552150550,23250,23250,23250,23250,0
20241115,175500,126552150550,23250,23250,23250,23250,0
20241115,175400,126552150550,23250,23250,23250,23250,0
20241115,175300,126552150550,23250,23250,23250,23250,0
20241115,175200,126552150550,23250,23250,23250,23250,0
20241115,175100,126552150550,23250,23250,23250,23250,0
20241115,175000,126552150550,23250,23250,23250,23250,0
20241115,174900,126552150550,23250,23250,23250,23250,0
20241115,174800,126552150550,23250,23250,23250,23250,0
20241115,174700,126552150550,23250,23250,23250,23250,0
20241115,174600,126552150550,23250,23250,23250,23250,0
20241115,174500,126552150550,23250,23250,23250,23250,0
20241115,174400,126552150550,23250,23250,23250,23250,0
20241115,174300,126552150550,23250,23250,23250,23250,0
20241115,174200,126552150550,23250,23250,23250,23250,43154
20241115,174100,126552150550,23250,23250,23250,23250,0
20241115,174000,126552150550,23250,23250,23250,23250,0
20241115,173900,126552150550,23250,23250,23250,23250,0
20241115,173800,126552150550,23250,23250,23250,23250,0
20241115,173700,126552150550,23250,23250,23250,23250,0
20241115,173600,126552150550,23250,23250,23250,23250,0
20241115,173500,126552150550,23250,23250,23250,23250,0
20241115,173400,126552150550,23250,23250,23250,23250,0
20241115,173300,126552150550,23250,23250,23250,23250,0
20241115,173200,126552150550,23250,23250,23250,23250,0
20241115,173100,126552150550,23250,23250,23250,23250,0
20241115,173000,126552150550,23250,23250,23250,23250,0
20241115,172900,126552150550,23250,23250,23250,23250,0
20241115,172800,126552150550,23250,23250,23250,23250,0
20241115,172700,126552150550,23250,23250,23250,23250,0
20241115,172600,126552150550,23250,23250,23250,23250,0
20241115,172500,126552150550,23250,23250,23250,23250,0
20241115,172400,126552150550,23250,23250,23250,23250,0
20241115,172300,126552150550,23250,23250,23250,23250,0
20241115,172200,126552150550,23250,23250,23250,23250,0
20241115,172100,126552150550,23250,23250,23250,23250,0
20241115,172000,126552150550,23250,23250,23250,23250,0
20241115,171900,126552150550,23250,23250,23250,23250,0
20241115,171800,126552150550,23250,23250,23250,23250,0
20241115,171700,126552150550,23250,23250,23250,23250,0
20241115,171600,126552150550,23250,23250,23250,23250,0
20241115,171500,126552150550,23250,23250,23250,23250,0
20241115,171400,126552150550,23250,23250,23250,23250,0
20241115,171300,126552150550,23250,23250,23250,23250,0
20241115,171200,126552150550,23250,23250,23250,23250,43154
20241115,171100,126552150550,23250,23250,23250,23250,0
20241115,171000,126552150550,23250,23250,23250,23250,0
20241115,170900,126552150550,23250,23250,23250,23250,0
20241115,170800,126552150550,23250,23250,23250,23250,0
20241115,170700,126552150550,23250,23250,23250,23250,0
20241115,170600,126552150550,23250,23250,23250,23250,0
20241115,170500,126552150550,23250,23250,23250,23250,0
20241115,170400,126552150550,23250,23250,23250,23250,0
20241115,170300,126552150550,23250,23250,23250,23250,0
20241115,170200,126552150550,23250,23250,23250,23250,0
20241115,170100,126552150550,23250,23250,23250,23250,0
20241115,170000,126552150550,23250,23250,23250,23250,0
20241115,165900,126552150550,23250,23250,23250,23250,0
20241115,165800,126552150550,23250,23250,23250,23250,0
20241115,165700,126552150550,23250,23250,23250,23250,0
20241115,165600,126552150550,23250,23250,23250,23250,0
20241115,165500,126552150550,23250,23250,23250,23250,0
20241115,165400,126552150550,23250,23250,23250,23250,0
20241115,165300,126552150550,23250,23250,23250,23250,0
20241115,165200,126552150550,23250,23250,23250,23250,0
20241115,165100,126552150550,23250,23250,23250,23250,0
20241115,165000,126552150550,23250,23250,23250,23250,0
20241115,164900,126552150550,23250,23250,23250,23250,0
20241115,164800,126552150550,23250,23250,23250,23250,0
20241115,164700,126552150550,23250,23250,23250,23250,0
20241115,164600,126552150550,23250,23250,23250,23250,0
20241115,164500,126552150550,23250,23250,23250,23250,0
20241115,164400,126552150550,23250,23250,23250,23250,0
20241115,164300,126552150550,23250,23250,23250,23250,0
20241115,164200,126552150550,23250,23250,23250,23250,43154
20241115,164100,126552150550,23250,23250,23250,23250,0
20241115,164000,126552150550,23250,23250,23250,23250,0
20241115,163900,126552150550,23250,23250,23250,23250,0
20241115,163800,126552150550,23250,23250,23250,23250,0
20241115,163700,126552150550,23250,23250,23250,23250,0
20241115,163600,126552150550,23250,23250,23250,23250,0
20241115,163500,126552150550,23250,23250,23250,23250,0
20241115,163400,126552150550,23250,23250,23250,23250,0
20241115,163300,126552150550,23250,23250,23250,23250,0
20241115,163200,126552150550,23250,23250,23250,23250,0
20241115,163100,126552150550,23250,23250,23250,23250,0
20241115,163000,126552150550,23250,23250,23250,23250,0
20241115,162900,126552150550,23250,23250,23250,23250,0
20241115,162800,126552150550,23250,23250,23250,23250,0
20241115,162700,126552150550,23250,23250,23250,23250,0
20241115,162600,126552150550,23250,23250,23250,23250,0
20241115,162500,126552150550,23250,23250,23250,23250,0
20241115,162400,126552150550,23250,23250,23250,23250,0
20241115,162300,126552150550,23250,23250,23250,23250,0
20241115,162200,126552150550,23250,23250,23250,23250,0
20241115,162100,126552150550,23250,23250,23250,23250,0
20241115,162000,126552150550,23250,23250,23250,23250,0
20241115,161900,126552150550,23250,23250,23250,23250,0
20241115,161800,126552150550,23250,23250,23250,23250,0
20241115,161700,126552150550,23250,23250,23250,23250,0
20241115,161600,126552150550,23250,23250,23250,23250,0
20241115,161500,126552150550,23250,23250,23250,23250,0
20241115,161400,126552150550,23250,23250,23250,23250,0
20241115,161300,126552150550,23250,23250,23250,23250,0
20241115,161200,126552150550,23250,23250,23250,23250,43154
20241115,161100,126552150550,23250,23250,23250,23250,0
20241115,161000,126552150550,23250,23250,23250,23250,0
20241115,160900,126552150550,23250,23250,23250,23250,0
20241115,160800,126552150550,23250,23250,23250,23250,0
20241115,160700,126552150550,23250,23250,23250,23250,0
20241115,160600,126552150550,23250,23250,23250,23250,0
20241115,160500,126552150550,23250,23250,23250,23250,0
20241115,160400,126552150550,23250,23250,23250,23250,0
20241115,160300,126552150550,23250,23250,23250,23250,0
20241115,160200,126552150550,23250,23250,23250,23250,0
20241115,160100,126552150550,23250,23250,23250,23250,0
20241115,160000,126552150550,23250,23250,23250,23250,0
20241115,155900,126552150550,23250,23250,23250,23250,0
20241115,155800,126552150550,23250,23250,23250,23250,0
20241115,155700,126552150550,23250,23250,23250,23250,0
20241115,155600,126552150550,23250,23250,23250,23250,0
20241115,155500,126552150550,23250,23250,23250,23250,0
20241115,155400,126552150550,23250,23250,23250,23250,0
20241115,155300,126552150550,23250,23250,23250,23250,0
20241115,155200,126552150550,23250,23250,23250,23250,0
20241115,155100,126552150550,23250,23250,23250,23250,0
20241115,155000,126552150550,23250,23250,23250,23250,0
20241115,154900,126552150550,23250,23250,23250,23250,0
20241115,154800,126552150550,23250,23250,23250,23250,0
20241115,154700,126552150550,23250,23250,23250,23250,0
20241115,154600,126552150550,23250,23250,23250,23250,0
20241115,154500,126552150550,23250,23250,23250,23250,0
20241115,154400,126552150550,23250,23250,23250,23250,0
20241115,154300,126552150550,23250,23250,23250,23250,0
20241115,154200,126552150550,23250,23250,23250,23250,43154
20241115,154100,126552150550,23250,23250,23250,23250,0
20241115,154000,126552150550,23250,23250,23250,23250,0
20241115,153900,126552150550,23250,23250,23250,23250,0
20241115,153800,126552150550,23250,23250,23250,23250,0
20241115,153700,126552150550,23250,23250,23250,23250,0
20241115,153600,126552150550,23250,23250,23250,23250,0
20241115,153500,126552150550,23250,23250,23250,23250,0
20241115,153400,126552150550,23250,23250,23250,23250,0
20241115,153300,126552150550,23250,23250,23250,23250,0
20241115,153200,126552150550,23250,23250,23250,23250,0
20241115,153100,126552150550,23250,23250,23250,23250,0
20241115,153000,126552150550,23250,23250,23250,23250,43154
20241115,152900,125548820050,23250,23250,23250,23250,0
20241115,152800,125548820050,23250,23250,23250,23250,0
20241115,152700,125548820050,23250,23250,23250,23250,0
20241115,152600,125548820050,23250,23250,23250,23250,0
20241115,152500,125548820050,23250,23250,23250,23250,0
20241115,152400,125548820050,23250,23250,23250,23250,0
20241115,152300,125548820050,23250,23250,23250,23250,0
20241115,152200,125548820050,23250,23250,23250,23250,0
20241115,152100,125548820050,23250,23250,23250,23250,0
20241115,152000,125548820050,23250,23250,23250,23250,0
20241115,151900,125548820050,23250,23300,23300,23200,11544
20241115,151800,125280130400,23300,23350,23350,23250,6107
20241115,151700,125137769150,23350,23350,23350,23300,4976
20241115,151600,125021804250,23350,23300,23350,23300,1631
20241115,151500,124983764400,23350,23350,23350,23300,3146
20241115,151400,124910418450,23350,23350,23350,23300,1604
20241115,151300,124872974850,23300,23250,23350,23250,5444
20241115,151200,124746129500,23250,23300,23300,23200,6433
20241115,151100,124596513900,23300,23350,23350,23250,4133
20241115,151000,124500181150,23250,23350,23350,23250,9965
20241115,150900,124268114500,23300,23300,23350,23250,7244
20241115,150800,124099253300,23300,23250,23300,23200,7436
20241115,150700,123926305750,23300,23350,23350,23200,16172
20241115,150600,123549952650,23350,23400,23400,23300,5482
20241115,150500,123421889200,23450,23400,23450,23350,4334
20241115,150400,123320440450,23400,23500,23500,23350,4264
20241115,150300,123220566750,23500,23500,23500,23450,3336
20241115,150200,123142305300,23500,23500,23550,23450,6369
20241115,150100,122992538700,23550,23550,23600,23500,3547
20241115,150000,122909067750,23500,23600,23600,23500,5491
20241115,145900,122779688350,23600,23600,23600,23550,2243
20241115,145800,122726789400,23550,23600,23600,23550,1772
20241115,145700,122684987100,23600,23600,23650,23550,7230
20241115,145600,122514302650,23600,23650,23700,23600,10673
20241115,145500,122261919050,23650,23500,23650,23500,20179
20241115,145400,121786208100,23500,23500,23500,23450,3184
20241115,145300,121711395600,23500,23500,23550,23450,3581
20241115,145200,121627261450,23500,23500,23500,23450,6550
20241115,145100,121473514450,23500,23500,23500,23450,2296
20241115,145000,121419578400,23450,23500,23500,23450,3196
20241115,144900,121344484850,23500,23500,23550,23350,9320
20241115,144800,121125861400,23500,23500,23500,23450,3631
20241115,144700,121040538750,23500,23400,23500,23400,5443
20241115,144600,120912995250,23400,23500,23550,23400,7520
20241115,144500,120736677250,23500,23500,23550,23450,5066
20241115,144400,120617563650,23450,23500,23550,23450,2729
20241115,144300,120553377750,23550,23500,23550,23450,2341
20241115,144200,120498322100,23500,23550,23550,23500,3977
20241115,144100,120404779650,23550,23500,23550,23450,3973
20241115,144000,120311342400,23450,23500,23500,23450,1614
20241115,143900,120273424150,23500,23500,23500,23450,1978
20241115,143800,120226958250,23500,23450,23500,23450,1518
20241115,143700,120191318150,23450,23550,23600,23450,5662
20241115,143600,120058298700,23600,23650,23650,23500,6448
20241115,143500,119906315800,23650,23600,23650,23550,5152
20241115,143400,119784735150,23550,23550,23600,23500,5080
20241115,143300,119665165000,23550,23600,23600,23500,3639
20241115,143200,119579448300,23600,23650,23700,23600,7949
20241115,143100,119391490650,23650,23550,23650,23550,10366
20241115,143000,119146499350,23600,23600,23600,23550,2029
20241115,142900,119098628200,23600,23550,23600,23500,4671
20241115,142800,118988627950,23550,23500,23550,23500,2222
20241115,142700,118936359800,23500,23450,23500,23450,2004
20241115,142600,118889269750,23450,23450,23500,23450,1550
20241115,142500,118852869750,23500,23500,23500,23450,2292
20241115,142400,118799091950,23500,23500,23550,23450,2995
20241115,142300,118728708100,23500,23500,23550,23450,1392
20241115,142200,118695995800,23500,23550,23550,23450,1028
20241115,142100,118671827750,23500,23500,23600,23450,8367
20241115,142000,118474976400,23500,23500,23500,23450,1694
20241115,141900,118435174450,23500,23500,23500,23450,1320
20241115,141800,118404192600,23450,23500,23500,23450,1208
20241115,141700,118375812950,23500,23450,23500,23450,1884
20241115,141600,118331594950,23500,23450,23550,23450,3770
20241115,141500,118243089700,23500,23500,23500,23450,937
20241115,141400,118221075500,23500,23500,23500,23450,2616
20241115,141300,118159605900,23500,23500,23550,23450,3411
20241115,141200,118079535400,23500,23550,23550,23450,2730
20241115,141100,118015345850,23500,23500,23550,23450,2755
20241115,141000,117950592000,23500,23550,23550,23450,7249
20241115,140900,117780215550,23550,23600,23600,23500,5845
20241115,140800,117642554550,23550,23550,23600,23550,2070
20241115,140700,117593722000,23600,23600,23650,23550,1025
20241115,140600,117569537950,23600,23600,23650,23550,2836
20241115,140500,117502599050,23600,23600,23600,23550,1486
20241115,140400,117467534000,23600,23550,23600,23550,1323
20241115,140300,117436319950,23600,23600,23600,23550,3323
20241115,140200,117357901950,23600,23600,23650,23550,6216
20241115,140100,117211178900,23600,23550,23600,23500,5585
20241115,140000,117079626550,23550,23550,23550,23500,2080
20241115,135900,117030665800,23550,23500,23550,23450,2874
20241115,135800,116963089400,23500,23500,23500,23450,1856
20241115,135700,116919473450,23500,23500,23500,23450,1921
20241115,135600,116874383100,23500,23500,23500,23450,1048
20241115,135500,116849758950,23500,23500,23500,23450,1071
20241115,135400,116824590850,23500,23500,23500,23450,1094
20241115,135300,116798894000,23500,23550,23550,23450,4549
20241115,135200,116691940300,23550,23500,23550,23450,5090
20241115,135100,116572318850,23500,23450,23500,23450,2188
20241115,135000,116520907450,23450,23450,23500,23450,1516
20241115,134900,116485331000,23500,23450,23500,23400,4741
20241115,134800,116374147750,23450,23450,23450,23400,1713
20241115,134700,116333985650,23450,23400,23450,23400,1930
20241115,134600,116288797550,23450,23400,23450,23350,908
20241115,134500,116267537500,23400,23450,23450,23400,2052
20241115,134400,116219493900,23450,23400,23450,23400,1168
20241115,134300,116192105550,23450,23400,23450,23350,937
20241115,134200,116170162000,23400,23400,23400,23350,1058
20241115,134100,116145431050,23400,23400,23400,23350,1666
20241115,134000,116106491950,23400,23400,23400,23300,1979
20241115,133900,116060261100,23400,23400,23400,23350,1317
20241115,133800,116029470500,23400,23400,23450,23350,3185
20241115,133700,115954942650,23400,23400,23450,23400,683
20241115,133600,115938927300,23400,23450,23450,23400,1226
20241115,133500,115910184700,23450,23400,23500,23400,4582
20241115,133400,115802800050,23400,23400,23450,23350,920
20241115,133300,115781272500,23400,23400,23400,23350,1247
20241115,133200,115752102900,23400,23350,23400,23300,2686
20241115,133100,115689406600,23350,23350,23350,23250,1321
20241115,133000,115658597650,23250,23300,23350,23250,2719
20241115,132900,115595254900,23300,23250,23300,23250,3251
20241115,132800,115519615250,23250,23300,23350,23250,3592
20241115,132700,115435894200,23350,23300,23350,23300,1992
20241115,132600,115389447200,23300,23350,23350,23300,1436
20241115,132500,115355956550,23400,23350,23400,23300,1207
20241115,132400,115327769950,23350,23350,23400,23300,1841
20241115,132300,115284810200,23350,23400,23400,23350,1851
20241115,132200,115241555350,23350,23400,23400,23350,778
20241115,132100,115223361400,23400,23450,23450,23350,1527
20241115,132000,115187625300,23450,23400,23450,23350,814
20241115,131900,115168575150,23400,23350,23450,23300,2729
20241115,131800,115104781350,23300,23350,23350,23300,820
20241115,131700,115085652800,23350,23400,23400,23350,2839
20241115,131600,115019321900,23400,23400,23450,23350,2348
20241115,131500,114964369350,23400,23350,23450,23300,8103
20241115,131400,114774846800,23350,23350,23350,23300,785
20241115,131300,114756527300,23350,23350,23350,23300,1312
20241115,131200,114725899600,23350,23300,23400,23300,4103
20241115,131100,114630102900,23300,23300,23350,23300,1713
20241115,131000,114590168000,23300,23350,23400,23300,1805
20241115,130900,114548055300,23350,23300,23400,23300,5007
20241115,130800,114431211450,23300,23250,23300,23200,4660
20241115,130700,114322789800,23250,23250,23300,23250,3747
20241115,130600,114235661750,23300,23300,23350,23250,1799
20241115,130500,114193770250,23300,23350,23350,23250,9126
20241115,130400,113981176050,23350,23400,23450,23300,2644
20241115,130300,113919469300,23400,23450,23450,23350,1723
20241115,130200,113879161800,23450,23400,23450,23300,5068
20241115,130100,113760652150,23350,23400,23400,23350,3070
20241115,130000,113688930350,23450,23500,23500,23400,3906
20241115,125900,113597401700,23500,23450,23550,23450,5607
20241115,125800,113465664900,23500,23400,23500,23400,2941
20241115,125700,113396703250,23450,23350,23450,23350,1827
20241115,125600,113353916150,23350,23400,23400,23300,3422
20241115,125500,113274015900,23400,23450,23500,23350,10648
20241115,125400,113024541800,23450,23500,23550,23400,5871
20241115,125300,112886795950,23500,23500,23550,23500,2127
20241115,125200,112836770850,23500,23500,23550,23450,3673
20241115,125100,112750439350,23550,23500,23550,23450,2282
20241115,125000,112696769000,23450,23450,23500,23450,1027
20241115,124900,112672662950,23500,23500,23500,23400,1228
20241115,124800,112643849900,23450,23500,23500,23400,1511
20241115,124700,112608432450,23500,23450,23500,23450,1732
20241115,124600,112567765450,23500,23400,23500,23400,2016
20241115,124500,112520471500,23400,23450,23450,23400,545
20241115,124400,112507694550,23450,23350,23500,23350,3340
20241115,124300,112429403450,23400,23500,23500,23350,3675
20241115,124200,112343412050,23500,23400,23500,23400,4459
20241115,124100,112238769600,23400,23450,23500,23400,1372
20241115,124000,112206607300,23500,23400,23500,23400,2236
20241115,123900,112154143050,23450,23450,23450,23400,1127
20241115,123800,112127735950,23450,23450,23500,23400,3442
20241115,123700,112047043200,23400,23450,23500,23400,1298
20241115,123600,112016591200,23500,23400,23500,23350,3558
20241115,123500,111933252800,23400,23400,23400,23350,1410
20241115,123400,111900307250,23400,23400,23400,23350,1011
20241115,123300,111876667250,23400,23400,23450,23350,2657
20241115,123200,111814563500,23400,23400,23450,23350,1461
20241115,123100,111780369200,23450,23350,23450,23350,5408
20241115,123000,111653848750,23350,23350,23350,23300,821
20241115,122900,111634687250,23300,23300,23400,23300,4615
20241115,122800,111526965500,23350,23400,23400,23250,15493
20241115,122700,111165692450,23400,23500,23500,23400,4011
20241115,122600,111071753450,23450,23450,23500,23400,2346
20241115,122500,111016729650,23450,23500,23500,23450,3935
20241115,122400,110924429150,23450,23550,23550,23450,2745
20241115,122300,110859939900,23550,23450,23550,23450,4044
20241115,122200,110764844850,23450,23500,23550,23450,2618
20241115,122100,110703378750,23550,23500,23550,23500,3974
20241115,122000,110609962750,23500,23550,23600,23500,3709
20241115,121900,110522616700,23600,23550,23600,23550,2528
20241115,121800,110463036450,23600,23600,23650,23550,2545
20241115,121700,110403021150,23600,23600,23650,23600,1910
20241115,121600,110357910050,23700,23650,23750,23650,5414
20241115,121500,110229732750,23700,23600,23750,23600,6524
20241115,121400,110075168500,23600,23800,23900,23600,25493
20241115,121300,109469086850,23800,23800,23850,23700,16189
20241115,121200,109083741400,23750,23700,23800,23650,13602
20241115,121100,108760800800,23700,23600,23700,23600,7121
20241115,121000,108592293300,23600,23700,23700,23550,9000
20241115,120900,108379621600,23700,23650,23700,23650,7350
20241115,120800,108205627450,23650,23600,23650,23550,2183
20241115,120700,108154029650,23600,23600,23600,23550,4189
20241115,120600,108055184700,23600,23550,23600,23550,2289
20241115,120500,108001211800,23550,23550,23600,23550,5841
20241115,120400,107863395800,23550,23550,23600,23500,3200
20241115,120300,107788082650,23500,23550,23600,23450,5111
20241115,120200,107667873600,23550,23500,23550,23500,3166
20241115,120100,107593336650,23500,23550,23600,23500,5182
20241115,120000,107471305100,23550,23450,23550,23450,3488
20241115,115900,107389294400,23450,23400,23500,23400,1867
20241115,115800,107345485300,23450,23450,23500,23400,3940
20241115,115700,107253066250,23500,23500,23500,23450,997
20241115,115600,107229640650,23500,23450,23500,23450,1489
20241115,115500,107194683050,23450,23450,23550,23450,1963
20241115,115400,107148547100,23500,23550,23550,23450,2370
20241115,115300,107092811600,23550,23500,23550,23450,4720
20241115,115200,106981860000,23550,23450,23550,23450,5884
20241115,115100,106843592800,23450,23450,23500,23400,3092
20241115,115000,106771083100,23450,23450,23500,23450,1660
20241115,114900,106732125000,23500,23500,23500,23450,1520
20241115,114800,106696411800,23500,23450,23550,23450,9987
20241115,114700,106461663200,23450,23400,23450,23400,2442
20241115,114600,106404400800,23400,23400,23450,23400,1646
20241115,114500,106365808800,23450,23400,23450,23400,876
20241115,114400,106345271600,23400,23400,23450,23400,2955
20241115,114300,106276066250,23400,23350,23400,23350,1760
20241115,114200,106234892400,23350,23450,23450,23350,805
20241115,114100,106216062500,23400,23400,23450,23350,4056
20241115,114000,106121075100,23500,23450,23500,23400,3116
20241115,113900,106048026900,23450,23350,23450,23350,4391
20241115,113800,105945352500,23350,23300,23350,23300,821
20241115,113700,105926193050,23350,23200,23350,23200,2695
20241115,113600,105863414150,23250,23250,23300,23200,1073
20241115,113500,105838487400,23250,23250,23300,23250,960
20241115,113400,105816162750,23300,23250,23300,23200,3933
20241115,113300,105724814250,23200,23300,23300,23200,1717
20241115,113200,105684866900,23250,23250,23300,23250,1405
20241115,113100,105652158850,23250,23250,23300,23250,1440
20241115,113000,105618652450,23250,23250,23250,23200,2117
20241115,112900,105569448900,23250,23200,23250,23200,2031
20241115,112800,105522277000,23200,23250,23300,23200,3667
20241115,112700,105437069500,23250,23300,23350,23250,2066
20241115,112600,105388940950,23300,23300,23350,23250,2261
20241115,112500,105336249850,23300,23350,23350,23300,1995
20241115,112400,105289707550,23350,23350,23350,23300,3549
20241115,112300,105206918500,23350,23300,23350,23250,2326
20241115,112200,105152677150,23300,23200,23300,23200,3648
20241115,112100,105067896750,23200,23250,23250,23200,4712
20241115,112000,104958523900,23250,23300,23350,23200,5246
20241115,111900,104836474950,23300,23500,23500,23300,11641
20241115,111800,104564333050,23500,23500,23550,23450,3319
20241115,111700,104486318750,23500,23550,23550,23450,3918
20241115,111600,104394201150,23500,23550,23550,23500,4431
20241115,111500,104289885700,23550,23500,23600,23500,6754
20241115,111400,104130956450,23500,23450,23500,23450,1712
20241115,111300,104090744000,23500,23450,23500,23400,4439
20241115,111200,103986565200,23450,23500,23500,23400,4346
20241115,111100,103884631800,23450,23500,23550,23450,7026
20241115,111000,103719410600,23550,23450,23550,23450,17105
20241115,110900,103317209050,23450,23400,23500,23400,6656
20241115,110800,103161117250,23400,23350,23400,23350,3984
20241115,110700,103067897700,23400,23450,23500,23350,9320
20241115,110600,102849615550,23450,23300,23450,23300,12051
20241115,110500,102567576000,23300,23300,23350,23300,1369
20241115,110400,102535646750,23300,23300,23350,23250,1739
20241115,110300,102495112050,23300,23250,23350,23250,6579
20241115,110200,102341902400,23250,23250,23350,23250,3537
20241115,110100,102259539750,23250,23350,23400,23250,12766
20241115,110000,101961826250,23350,23300,23400,23300,9944
20241115,105900,101729547200,23300,23350,23350,23300,1859
20241115,105800,101686202850,23300,23400,23400,23300,4802
20241115,105700,101574051250,23400,23400,23400,23300,4185
20241115,105600,101476138100,23350,23300,23400,23250,8605
20241115,105500,101275631350,23300,23300,23300,23250,1056
20241115,105400,101251064250,23250,23200,23300,23200,1368
20241115,105300,101219255200,23200,23350,23350,23200,5768
20241115,105200,101085022600,23300,23300,23300,23250,2989
20241115,105100,101015392150,23300,23350,23350,23250,2039
20241115,105000,100967879300,23300,23400,23400,23300,4999
20241115,104900,100851037750,23400,23300,23400,23250,8915
20241115,104800,100642831250,23300,23200,23300,23150,9121
20241115,104700,100430782200,23150,23250,23250,23100,7779
20241115,104600,100250503900,23250,23300,23300,23200,7281
20241115,104500,100081255000,23300,23200,23350,23200,7229
20241115,104400,99912896700,23250,23150,23300,23150,7544
20241115,104300,99737687050,23150,23200,23200,23150,3331
20241115,104200,99660554500,23200,23150,23200,23100,4216
20241115,104100,99563003950,23200,23250,23250,23150,3444
20241115,104000,99483064100,23250,23200,23250,23150,2921
20241115,103900,99415231200,23200,23050,23200,23050,3330
20241115,103800,99338179350,23050,23100,23150,23050,11668
20241115,103700,99069000350,23050,23200,23250,23050,20515
20241115,103600,98594284050,23250,23250,23300,23200,4811
20241115,103500,98482449750,23250,23300,23350,23200,8787
20241115,103400,98278067000,23300,23400,23400,23300,2794
20241115,103300,98212876600,23400,23350,23400,23300,4507
20241115,103200,98107640950,23300,23350,23350,23300,1374
20241115,103100,98075573950,23350,23250,23350,23200,3799
20241115,103000,97987120250,23200,23250,23300,23150,10224
20241115,102900,97749731300,23250,23350,23350,23200,4769
20241115,102800,97638669300,23300,23250,23350,23200,6249
20241115,102700,97493290750,23300,23300,23350,23250,2920
20241115,102600,97425274750,23350,23450,23450,23250,12915
20241115,102500,97123866250,23450,23400,23450,23400,9416
20241115,102400,96903286050,23400,23400,23400,23350,8277
20241115,102300,96709651850,23350,23350,23450,23350,15918
20241115,102200,96337427300,23300,23250,23350,23250,6148
20241115,102100,96194224650,23250,23250,23300,23200,3731
20241115,102000,96107431750,23250,23300,23300,23250,4581
20241115,101900,96000790600,23300,23200,23300,23100,11727
20241115,101800,95729128800,23200,23300,23300,23150,10059
20241115,101700,95495694900,23250,23300,23300,23250,4435
20241115,101600,95392439200,23300,23200,23350,23200,7725
20241115,101500,95212792250,23200,23250,23300,23150,6833
20241115,101400,95054090800,23250,23250,23350,23200,10827
20241115,101300,94801812450,23250,23200,23300,23150,7864
20241115,101200,94619205550,23150,23150,23200,23100,11020
20241115,101100,94364109900,23150,23200,23250,23150,8986
20241115,101000,94155645450,23250,23200,23300,23100,23356
20241115,100900,93613773450,23200,23050,23200,23050,18129
20241115,100800,93194936250,23050,22950,23100,22900,24636
20241115,100700,92628276750,22950,22850,22950,22800,36818
20241115,100600,91785095050,22850,23000,23000,22800,61710
20241115,100500,90374496000,23000,23100,23150,23000,37578
20241115,100400,89508328350,23150,23100,23250,23100,33932
20241115,100300,88722215600,23150,23400,23400,23100,66064
20241115,100200,87189339500,23400,23550,23550,23350,32908
20241115,100100,86417869200,23550,23600,23650,23550,15153
20241115,100000,86060648600,23600,23750,23800,23600,16176
20241115,095900,85677439450,23750,23900,23950,23700,13990
20241115,095800,85344378900,23900,23800,23950,23700,14946
20241115,095700,84988041050,23850,23950,24050,23800,29811
20241115,095600,84273884450,23950,23800,23950,23700,23714
20241115,095500,83709039650,23850,23800,24000,23800,24537
20241115,095400,83122595700,23800,23850,23850,23750,12587
20241115,095300,82822878900,23850,23900,24000,23750,28627
20241115,095200,82138692500,23950,23750,23950,23750,65168
20241115,095100,80583267500,23800,23600,23800,23600,36144
20241115,095000,79725824550,23650,23500,23650,23450,32058
20241115,094900,78970375100,23450,23450,23500,23350,23286
20241115,094800,78425049000,23400,23500,23500,23400,14479
20241115,094700,78085801200,23450,23450,23500,23350,44477
20241115,094600,77044456100,23450,23600,23600,23400,69177
20241115,094500,75421214750,23550,23600,23650,23550,21739
20241115,094400,74908453150,23600,23650,23700,23600,14529
20241115,094300,74564771500,23750,23750,23850,23650,27091
20241115,094200,73920722100,23700,23700,23750,23650,10531
20241115,094100,73671165300,23700,23800,23850,23650,17604
20241115,094000,73252684150,23750,23650,23850,23600,19812
20241115,093900,72781987400,23650,23650,23750,23550,40277
20241115,093800,71829260500,23650,23700,23750,23650,15808
20241115,093700,71454498400,23750,23800,23850,23700,23980
20241115,093600,70884362250,23750,23650,23800,23650,35774
20241115,093500,70035525600,23700,23900,23900,23550,67919
20241115,093400,68426454400,23850,23850,23900,23750,45671
20241115,093300,67339487650,23800,24100,24150,23750,86033
20241115,093200,65280271450,24150,24350,24350,24050,53343
20241115,093100,63990792450,24300,24400,24450,24200,43254
20241115,093000,62938534550,24400,24250,24500,24200,71091
20241115,092900,61204053650,24200,24400,24400,24050,69719
20241115,092800,59516780600,24400,24550,24550,24250,95099
20241115,092700,57196725850,24550,24350,24600,24300,148859
20241115,092600,53552694150,24350,24400,24400,24150,143335
20241115,092500,50071854100,24400,24100,24400,24050,103026
20241115,092400,47576470500,24050,23900,24100,23900,38795
20241115,092300,46644018150,23950,23850,24150,23700,104632
20241115,092200,44136013550,23850,23800,24000,23750,61908
20241115,092100,42658958850,23750,23900,24050,23750,99753
20241115,092000,40280143650,23900,24100,24350,23900,223347
20241115,091900,34878619600,24100,24150,24150,23850,87041
20241115,091800,32788051650,24100,24150,24200,24000,153250
20241115,091700,29092582550,24150,23600,24150,23550,256996
20241115,091600,22946086600,23550,23400,23600,23350,43911
20241115,091500,21915664500,23450,23500,23550,23300,43356
20241115,091400,20900956100,23500,23650,23800,23200,185882
20241115,091300,16518413750,23650,23450,23650,23350,169673
20241115,091200,12530077300,23400,23000,23500,22950,145630
20241115,091100,9145526000,23000,22800,23000,22800,35558
20241115,091000,8330099500,22850,22550,22850,22500,37149
20241115,090900,7489080750,22550,22700,22700,22550,29508
20241115,090800,6822028150,22650,22700,22800,22600,16259
20241115,090700,6453485050,22650,22600,22750,22550,25660
20241115,090600,5872199500,22600,22600,22850,22550,31523
20241115,090500,5156732850,22600,22700,22750,22500,32725
20241115,090400,4416278900,22700,22800,22850,22700,18785
20241115,090300,3988766400,22800,22800,22900,22800,15321
20241115,090200,3638810850,22850,22700,22950,22700,23437
20241115,090100,3103560250,22750,22900,22950,22750,35469
20241115,090000,2292918650,22900,22600,22950,22500,98837