KissMeData/031980/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,191300,11084844000,37600,37600,37600,37600,3534
20241115,191200,11084844000,37600,37600,37600,37600,0
20241115,191100,11084844000,37600,37600,37600,37600,0
20241115,191000,11084844000,37600,37600,37600,37600,0
20241115,190900,11084844000,37600,37600,37600,37600,0
20241115,190800,11084844000,37600,37600,37600,37600,0
20241115,190700,11084844000,37600,37600,37600,37600,0
20241115,190600,11084844000,37600,37600,37600,37600,0
20241115,190500,11084844000,37600,37600,37600,37600,0
20241115,190400,11084844000,37600,37600,37600,37600,0
20241115,190300,11084844000,37600,37600,37600,37600,0
20241115,190200,11084844000,37600,37600,37600,37600,0
20241115,190100,11084844000,37600,37600,37600,37600,0
20241115,190000,11084844000,37600,37600,37600,37600,0
20241115,185900,11084844000,37600,37600,37600,37600,0
20241115,185800,11084844000,37600,37600,37600,37600,0
20241115,185700,11084844000,37600,37600,37600,37600,0
20241115,185600,11084844000,37600,37600,37600,37600,0
20241115,185500,11084844000,37600,37600,37600,37600,0
20241115,185400,11084844000,37600,37600,37600,37600,0
20241115,185300,11084844000,37600,37600,37600,37600,0
20241115,185200,11084844000,37600,37600,37600,37600,0
20241115,185100,11084844000,37600,37600,37600,37600,0
20241115,185000,11084844000,37600,37600,37600,37600,0
20241115,184900,11084844000,37600,37600,37600,37600,0
20241115,184800,11084844000,37600,37600,37600,37600,0
20241115,184700,11084844000,37600,37600,37600,37600,0
20241115,184600,11084844000,37600,37600,37600,37600,0
20241115,184500,11084844000,37600,37600,37600,37600,0
20241115,184400,11084844000,37600,37600,37600,37600,0
20241115,184300,11084844000,37600,37600,37600,37600,3534
20241115,184200,11084844000,37600,37600,37600,37600,0
20241115,184100,11084844000,37600,37600,37600,37600,0
20241115,184000,11084844000,37600,37600,37600,37600,0
20241115,183900,11084844000,37600,37600,37600,37600,0
20241115,183800,11084844000,37600,37600,37600,37600,0
20241115,183700,11084844000,37600,37600,37600,37600,0
20241115,183600,11084844000,37600,37600,37600,37600,0
20241115,183500,11084844000,37600,37600,37600,37600,0
20241115,183400,11084844000,37600,37600,37600,37600,0
20241115,183300,11084844000,37600,37600,37600,37600,0
20241115,183200,11084844000,37600,37600,37600,37600,0
20241115,183100,11084844000,37600,37600,37600,37600,0
20241115,183000,11084844000,37600,37600,37600,37600,0
20241115,182900,11084844000,37600,37600,37600,37600,0
20241115,182800,11084844000,37600,37600,37600,37600,0
20241115,182700,11084844000,37600,37600,37600,37600,0
20241115,182600,11084844000,37600,37600,37600,37600,0
20241115,182500,11084844000,37600,37600,37600,37600,0
20241115,182400,11084844000,37600,37600,37600,37600,0
20241115,182300,11084844000,37600,37600,37600,37600,0
20241115,182200,11084844000,37600,37600,37600,37600,0
20241115,182100,11084844000,37600,37600,37600,37600,0
20241115,182000,11084844000,37600,37600,37600,37600,0
20241115,181900,11084844000,37600,37600,37600,37600,0
20241115,181800,11084844000,37600,37600,37600,37600,0
20241115,181700,11084844000,37600,37600,37600,37600,0
20241115,181600,11084844000,37600,37600,37600,37600,0
20241115,181500,11084844000,37600,37600,37600,37600,0
20241115,181400,11084844000,37600,37600,37600,37600,0
20241115,181300,11084844000,37600,37600,37600,37600,3534
20241115,181200,11084844000,37600,37600,37600,37600,0
20241115,181100,11084844000,37600,37600,37600,37600,0
20241115,181000,11084844000,37600,37600,37600,37600,0
20241115,180900,11084844000,37600,37600,37600,37600,0
20241115,180800,11084844000,37600,37600,37600,37600,0
20241115,180700,11084844000,37600,37600,37600,37600,0
20241115,180600,11084844000,37600,37600,37600,37600,0
20241115,180500,11084844000,37600,37600,37600,37600,0
20241115,180400,11084844000,37600,37600,37600,37600,0
20241115,180300,11084844000,37600,37600,37600,37600,0
20241115,180200,11084844000,37600,37600,37600,37600,0
20241115,180100,11084844000,37600,37600,37600,37600,0
20241115,180000,11084844000,37600,37600,37600,37600,0
20241115,175900,11084844000,37600,37600,37600,37600,0
20241115,175800,11084844000,37600,37600,37600,37600,0
20241115,175700,11084844000,37600,37600,37600,37600,0
20241115,175600,11084844000,37600,37600,37600,37600,0
20241115,175500,11084844000,37600,37600,37600,37600,0
20241115,175400,11084844000,37600,37600,37600,37600,0
20241115,175300,11084844000,37600,37600,37600,37600,0
20241115,175200,11084844000,37600,37600,37600,37600,0
20241115,175100,11084844000,37600,37600,37600,37600,0
20241115,175000,11084844000,37600,37600,37600,37600,0
20241115,174900,11084844000,37600,37600,37600,37600,0
20241115,174800,11084844000,37600,37600,37600,37600,0
20241115,174700,11084844000,37600,37600,37600,37600,0
20241115,174600,11084844000,37600,37600,37600,37600,0
20241115,174500,11084844000,37600,37600,37600,37600,0
20241115,174400,11084844000,37600,37600,37600,37600,0
20241115,174300,11084844000,37600,37600,37600,37600,3534
20241115,174200,11084844000,37600,37600,37600,37600,0
20241115,174100,11084844000,37600,37600,37600,37600,0
20241115,174000,11084844000,37600,37600,37600,37600,0
20241115,173900,11084844000,37600,37600,37600,37600,0
20241115,173800,11084844000,37600,37600,37600,37600,0
20241115,173700,11084844000,37600,37600,37600,37600,0
20241115,173600,11084844000,37600,37600,37600,37600,0
20241115,173500,11084844000,37600,37600,37600,37600,0
20241115,173400,11084844000,37600,37600,37600,37600,0
20241115,173300,11084844000,37600,37600,37600,37600,0
20241115,173200,11084844000,37600,37600,37600,37600,0
20241115,173100,11084844000,37600,37600,37600,37600,0
20241115,173000,11084844000,37600,37600,37600,37600,0
20241115,172900,11084844000,37600,37600,37600,37600,0
20241115,172800,11084844000,37600,37600,37600,37600,0
20241115,172700,11084844000,37600,37600,37600,37600,0
20241115,172600,11084844000,37600,37600,37600,37600,0
20241115,172500,11084844000,37600,37600,37600,37600,0
20241115,172400,11084844000,37600,37600,37600,37600,0
20241115,172300,11084844000,37600,37600,37600,37600,0
20241115,172200,11084844000,37600,37600,37600,37600,0
20241115,172100,11084844000,37600,37600,37600,37600,0
20241115,172000,11084844000,37600,37600,37600,37600,0
20241115,171900,11084844000,37600,37600,37600,37600,0
20241115,171800,11084844000,37600,37600,37600,37600,0
20241115,171700,11084844000,37600,37600,37600,37600,0
20241115,171600,11084844000,37600,37600,37600,37600,0
20241115,171500,11084844000,37600,37600,37600,37600,0
20241115,171400,11084844000,37600,37600,37600,37600,0
20241115,171300,11084844000,37600,37600,37600,37600,3534
20241115,171200,11084844000,37600,37600,37600,37600,0
20241115,171100,11084844000,37600,37600,37600,37600,0
20241115,171000,11084844000,37600,37600,37600,37600,0
20241115,170900,11084844000,37600,37600,37600,37600,0
20241115,170800,11084844000,37600,37600,37600,37600,0
20241115,170700,11084844000,37600,37600,37600,37600,0
20241115,170600,11084844000,37600,37600,37600,37600,0
20241115,170500,11084844000,37600,37600,37600,37600,0
20241115,170400,11084844000,37600,37600,37600,37600,0
20241115,170300,11084844000,37600,37600,37600,37600,0
20241115,170200,11084844000,37600,37600,37600,37600,0
20241115,170100,11084844000,37600,37600,37600,37600,0
20241115,170000,11084844000,37600,37600,37600,37600,0
20241115,165900,11084844000,37600,37600,37600,37600,0
20241115,165800,11084844000,37600,37600,37600,37600,0
20241115,165700,11084844000,37600,37600,37600,37600,0
20241115,165600,11084844000,37600,37600,37600,37600,0
20241115,165500,11084844000,37600,37600,37600,37600,0
20241115,165400,11084844000,37600,37600,37600,37600,0
20241115,165300,11084844000,37600,37600,37600,37600,0
20241115,165200,11084844000,37600,37600,37600,37600,0
20241115,165100,11084844000,37600,37600,37600,37600,0
20241115,165000,11084844000,37600,37600,37600,37600,0
20241115,164900,11084844000,37600,37600,37600,37600,0
20241115,164800,11084844000,37600,37600,37600,37600,0
20241115,164700,11084844000,37600,37600,37600,37600,0
20241115,164600,11084844000,37600,37600,37600,37600,0
20241115,164500,11084844000,37600,37600,37600,37600,0
20241115,164400,11084844000,37600,37600,37600,37600,0
20241115,164300,11084844000,37600,37600,37600,37600,3534
20241115,164200,11084844000,37600,37600,37600,37600,0
20241115,164100,11084844000,37600,37600,37600,37600,0
20241115,164000,11084844000,37600,37600,37600,37600,0
20241115,163900,11084844000,37600,37600,37600,37600,0
20241115,163800,11084844000,37600,37600,37600,37600,0
20241115,163700,11084844000,37600,37600,37600,37600,0
20241115,163600,11084844000,37600,37600,37600,37600,0
20241115,163500,11084844000,37600,37600,37600,37600,0
20241115,163400,11084844000,37600,37600,37600,37600,0
20241115,163300,11084844000,37600,37600,37600,37600,0
20241115,163200,11084844000,37600,37600,37600,37600,0
20241115,163100,11084844000,37600,37600,37600,37600,0
20241115,163000,11084844000,37600,37600,37600,37600,0
20241115,162900,11084844000,37600,37600,37600,37600,0
20241115,162800,11084844000,37600,37600,37600,37600,0
20241115,162700,11084844000,37600,37600,37600,37600,0
20241115,162600,11084844000,37600,37600,37600,37600,0
20241115,162500,11084844000,37600,37600,37600,37600,0
20241115,162400,11084844000,37600,37600,37600,37600,0
20241115,162300,11084844000,37600,37600,37600,37600,0
20241115,162200,11084844000,37600,37600,37600,37600,0
20241115,162100,11084844000,37600,37600,37600,37600,0
20241115,162000,11084844000,37600,37600,37600,37600,0
20241115,161900,11084844000,37600,37600,37600,37600,0
20241115,161800,11084844000,37600,37600,37600,37600,0
20241115,161700,11084844000,37600,37600,37600,37600,0
20241115,161600,11084844000,37600,37600,37600,37600,0
20241115,161500,11084844000,37600,37600,37600,37600,0
20241115,161400,11084844000,37600,37600,37600,37600,0
20241115,161300,11084844000,37600,37600,37600,37600,3534
20241115,161200,11084844000,37600,37600,37600,37600,0
20241115,161100,11084844000,37600,37600,37600,37600,0
20241115,161000,11084844000,37600,37600,37600,37600,0
20241115,160900,11084844000,37600,37600,37600,37600,0
20241115,160800,11084844000,37600,37600,37600,37600,0
20241115,160700,11084844000,37600,37600,37600,37600,0
20241115,160600,11084844000,37600,37600,37600,37600,0
20241115,160500,11084844000,37600,37600,37600,37600,0
20241115,160400,11084844000,37600,37600,37600,37600,0
20241115,160300,11084844000,37600,37600,37600,37600,0
20241115,160200,11084844000,37600,37600,37600,37600,0
20241115,160100,11084844000,37600,37600,37600,37600,0
20241115,160000,11084844000,37600,37600,37600,37600,0
20241115,155900,11084844000,37600,37600,37600,37600,0
20241115,155800,11084844000,37600,37600,37600,37600,0
20241115,155700,11084844000,37600,37600,37600,37600,0
20241115,155600,11084844000,37600,37600,37600,37600,0
20241115,155500,11084844000,37600,37600,37600,37600,0
20241115,155400,11084844000,37600,37600,37600,37600,0
20241115,155300,11084844000,37600,37600,37600,37600,0
20241115,155200,11084844000,37600,37600,37600,37600,0
20241115,155100,11084844000,37600,37600,37600,37600,0
20241115,155000,11084844000,37600,37600,37600,37600,0
20241115,154900,11084844000,37600,37600,37600,37600,0
20241115,154800,11084844000,37600,37600,37600,37600,0
20241115,154700,11084844000,37600,37600,37600,37600,0
20241115,154600,11084844000,37600,37600,37600,37600,0
20241115,154500,11084844000,37600,37600,37600,37600,0
20241115,154400,11084844000,37600,37600,37600,37600,0
20241115,154300,11084844000,37600,37600,37600,37600,3534
20241115,154200,11084844000,37600,37600,37600,37600,0
20241115,154100,11084844000,37600,37600,37600,37600,0
20241115,154000,11084844000,37600,37600,37600,37600,0
20241115,153900,11084844000,37600,37600,37600,37600,0
20241115,153800,11084844000,37600,37600,37600,37600,0
20241115,153700,11084844000,37600,37600,37600,37600,0
20241115,153600,11084844000,37600,37600,37600,37600,0
20241115,153500,11084844000,37600,37600,37600,37600,0
20241115,153400,11084844000,37600,37600,37600,37600,0
20241115,153300,11084844000,37600,37600,37600,37600,0
20241115,153200,11084844000,37600,37600,37600,37600,0
20241115,153100,11084844000,37600,37600,37600,37600,0
20241115,153000,11084844000,37600,37600,37600,37600,3534
20241115,152900,10951965600,37550,37550,37550,37550,0
20241115,152800,10951965600,37550,37550,37550,37550,0
20241115,152700,10951965600,37550,37550,37550,37550,0
20241115,152600,10951965600,37550,37550,37550,37550,0
20241115,152500,10951965600,37550,37550,37550,37550,0
20241115,152400,10951965600,37550,37550,37550,37550,0
20241115,152300,10951965600,37550,37550,37550,37550,0
20241115,152200,10951965600,37550,37550,37550,37550,0
20241115,152100,10951965600,37550,37550,37550,37550,0
20241115,152000,10951965600,37550,37550,37550,37550,0
20241115,151900,10951965600,37550,37550,37600,37500,1154
20241115,151800,10908658850,37600,37600,37600,37550,330
20241115,151700,10896259500,37600,37600,37600,37550,138
20241115,151600,10891073850,37600,37550,37600,37550,630
20241115,151500,10867415800,37550,37500,37550,37500,220
20241115,151400,10859163350,37500,37500,37550,37450,509
20241115,151300,10840082150,37500,37600,37600,37450,1365
20241115,151200,10788850050,37600,37550,37600,37500,205
20241115,151100,10781151900,37550,37450,37550,37450,517
20241115,151000,10761775000,37500,37550,37550,37500,708
20241115,150900,10735204200,37550,37600,37600,37550,221
20241115,150800,10726898150,37600,37600,37600,37550,317
20241115,150700,10714981650,37600,37600,37600,37550,369
20241115,150600,10701116950,37600,37550,37600,37550,186
20241115,150500,10694126000,37550,37500,37600,37500,267
20241115,150400,10684101400,37450,37450,37550,37450,379
20241115,150300,10669894600,37500,37550,37550,37450,225
20241115,150200,10661455450,37500,37550,37600,37500,616
20241115,150100,10638337200,37550,37550,37550,37400,978
20241115,150000,10601689700,37500,37550,37550,37500,313
20241115,145900,10589944750,37500,37500,37550,37500,381
20241115,145800,10575646800,37500,37550,37550,37450,714
20241115,145700,10548869500,37500,37550,37550,37500,457
20241115,145600,10531726850,37550,37550,37550,37450,410
20241115,145500,10516353300,37500,37550,37600,37500,680
20241115,145400,10490832300,37550,37600,37650,37550,600
20241115,145300,10468275000,37550,37550,37600,37550,394
20241115,145200,10453472700,37600,37550,37600,37500,304
20241115,145100,10442059800,37500,37500,37550,37450,281
20241115,145000,10431520200,37500,37550,37600,37500,180
20241115,144900,10424761850,37550,37500,37600,37450,766
20241115,144800,10396030700,37450,37450,37500,37400,360
20241115,144700,10382551050,37450,37450,37500,37250,2989
20241115,144600,10270845600,37450,37500,37550,37450,726
20241115,144500,10243642700,37500,37450,37550,37450,535
20241115,144400,10223584950,37550,37600,37600,37450,1619
20241115,144300,10162810300,37600,37600,37650,37550,563
20241115,144200,10141639100,37600,37650,37700,37600,173
20241115,144100,10135125500,37650,37600,37650,37550,1056
20241115,144000,10095432550,37700,37800,37800,37700,1572
20241115,143900,10036139450,37800,37750,37800,37700,374
20241115,143800,10022024150,37700,37750,37750,37700,366
20241115,143700,10008212350,37750,37750,37800,37750,502
20241115,143600,9989257250,37750,37750,37800,37750,395
20241115,143500,9974334100,37750,37800,37800,37750,474
20241115,143400,9956421700,37800,37600,37800,37550,4240
20241115,143300,9796632900,37550,37550,37600,37550,260
20241115,143200,9786863850,37600,37550,37600,37550,348
20241115,143100,9773791900,37600,37550,37600,37550,206
20241115,143000,9766050950,37600,37500,37600,37500,1052
20241115,142900,9726553100,37500,37500,37550,37450,318
20241115,142800,9714627700,37500,37400,37500,37400,633
20241115,142700,9690910350,37400,37400,37450,37400,299
20241115,142600,9679722100,37400,37500,37500,37400,377
20241115,142500,9665606400,37450,37450,37500,37400,438
20241115,142400,9649216250,37450,37450,37500,37400,590
20241115,142300,9627122200,37450,37500,37550,37400,787
20241115,142200,9597641800,37500,37550,37600,37500,193
20241115,142100,9590398950,37550,37600,37650,37550,535
20241115,142000,9570301650,37650,37600,37650,37600,165
20241115,141900,9564097500,37600,37600,37650,37600,157
20241115,141800,9558193700,37600,37600,37600,37550,589
20241115,141700,9536048450,37600,37550,37600,37500,319
20241115,141600,9524070400,37550,37600,37600,37500,151
20241115,141500,9518403150,37600,37500,37600,37500,1201
20241115,141400,9473316000,37550,37500,37550,37450,1184
20241115,141300,9428915800,37500,37550,37550,37450,2796
20241115,141200,9324123100,37550,37550,37600,37550,367
20241115,141100,9310339850,37600,37550,37600,37550,94
20241115,141000,9306808350,37600,37600,37600,37500,460
20241115,140900,9289542950,37600,37600,37600,37550,345
20241115,140800,9276587150,37600,37600,37600,37550,29
20241115,140700,9275496800,37550,37600,37600,37550,163
20241115,140600,9269373150,37600,37600,37650,37600,193
20241115,140500,9262116200,37650,37600,37650,37600,371
20241115,140400,9248163450,37650,37650,37650,37600,133
20241115,140300,9243158150,37650,37600,37650,37550,923
20241115,140200,9208455900,37600,37600,37600,37550,169
20241115,140100,9202102800,37550,37500,37550,37500,254
20241115,140000,9192565200,37550,37600,37600,37500,480
20241115,135900,9174537650,37550,37500,37550,37500,376
20241115,135800,9160419050,37550,37550,37550,37500,287
20241115,135700,9149643350,37600,37600,37600,37550,35
20241115,135600,9148327550,37600,37600,37600,37500,59
20241115,135500,9146109250,37500,37600,37600,37500,437
20241115,135400,9129699100,37650,37600,37650,37600,508
20241115,135300,9110595350,37650,37550,37650,37500,568
20241115,135200,9089257700,37600,37650,37650,37550,422
20241115,135100,9073390150,37650,37450,37650,37450,1616
20241115,135000,9012710700,37450,37500,37500,37400,355
20241115,134900,8999429400,37500,37500,37550,37500,281
20241115,134800,8988891600,37550,37450,37550,37450,286
20241115,134700,8978166000,37450,37450,37450,37400,520
20241115,134600,8958692650,37400,37400,37450,37400,533
20241115,134500,8938758200,37400,37450,37500,37400,368
20241115,134400,8924985200,37550,37550,37550,37450,143
20241115,134300,8919625850,37550,37400,37600,37400,2090
20241115,134200,8841244650,37400,37400,37400,37400,524
20241115,134100,8821647050,37400,37350,37450,37350,1102
20241115,134000,8780434400,37350,37400,37400,37250,868
20241115,133900,8748021550,37400,37450,37450,37400,20
20241115,133800,8747272800,37450,37450,37500,37450,116
20241115,133700,8742928500,37450,37450,37450,37400,146
20241115,133600,8737462400,37450,37400,37450,37400,81
20241115,133500,8734431700,37400,37500,37500,37350,556
20241115,133400,8713636350,37450,37500,37500,37450,152
20241115,133300,8707943150,37500,37500,37500,37450,362
20241115,133200,8694369250,37500,37500,37500,37450,75
20241115,133100,8691560150,37500,37450,37500,37450,71
20241115,133000,8688900300,37450,37550,37550,37450,542
20241115,132900,8668571150,37500,37450,37500,37450,1239
20241115,132800,8622130650,37450,37400,37450,37400,146
20241115,132700,8616667400,37400,37400,37400,37350,92
20241115,132600,8613226950,37400,37300,37400,37300,778
20241115,132500,8584177400,37300,37300,37350,37250,507
20241115,132400,8565262700,37300,37300,37350,37300,131
20241115,132300,8560371450,37350,37350,37350,37300,326
20241115,132200,8548200750,37350,37350,37350,37200,953
20241115,132100,8512676700,37350,37350,37350,37250,1524
20241115,132000,8455847200,37450,37500,37500,37350,1357
20241115,131900,8405106950,37500,37500,37500,37400,622
20241115,131800,8381818150,37500,37500,37550,37500,137
20241115,131700,8376677450,37450,37600,37600,37450,600
20241115,131600,8354160650,37600,37650,37650,37550,352
20241115,131500,8340924700,37650,37700,37750,37550,573
20241115,131400,8319358550,37750,37750,37750,37700,228
20241115,131300,8310756400,37750,37700,37750,37700,189
20241115,131200,8303628450,37650,37700,37700,37650,317
20241115,131100,8291679650,37700,37700,37750,37650,318
20241115,131000,8279679650,37700,37750,37750,37650,392
20241115,130900,8264912800,37750,37750,37750,37750,129
20241115,130800,8260043050,37750,37700,37750,37650,167
20241115,130700,8253747550,37700,37700,37700,37650,245
20241115,130600,8244511100,37650,37650,37650,37600,199
20241115,130500,8237019050,37600,37650,37650,37500,374
20241115,130400,8222954600,37650,37650,37650,37550,325
20241115,130300,8210734900,37600,37700,37700,37600,644
20241115,130200,8186504000,37700,37700,37700,37700,246
20241115,130100,8177229800,37700,37800,37800,37700,378
20241115,130000,8162967300,37800,37800,37800,37700,448
20241115,125900,8146052050,37750,37650,37800,37650,981
20241115,125800,8109049900,37650,37650,37700,37600,397
20241115,125700,8094102800,37650,37600,37650,37600,195
20241115,125600,8086762300,37600,37650,37650,37550,86
20241115,125500,8083526150,37600,37600,37650,37500,525
20241115,125400,8063806650,37600,37650,37700,37550,658
20241115,125300,8039061150,37700,37650,37700,37650,298
20241115,125200,8027833700,37650,37700,37700,37650,316
20241115,125100,8015930350,37700,37700,37700,37650,200
20241115,125000,8008398400,37700,37700,37700,37650,480
20241115,124900,7990317750,37700,37700,37700,37650,33
20241115,124800,7989074150,37650,37750,37750,37650,555
20241115,124700,7968159300,37750,37750,37750,37700,77
20241115,124600,7965255650,37750,37750,37750,37700,70
20241115,124500,7962613200,37700,37700,37750,37650,287
20241115,124400,7951797500,37700,37550,37700,37550,996
20241115,124300,7914354300,37550,37650,37650,37550,1104
20241115,124200,7872858100,37700,37800,37800,37700,851
20241115,124100,7840749900,37800,37750,37800,37750,20
20241115,124000,7839994450,37750,37800,37800,37700,487
20241115,123900,7821606150,37750,37750,37800,37750,363
20241115,123800,7807902250,37800,37900,37900,37750,1285
20241115,123700,7759302150,37900,37800,37900,37800,1144
20241115,123600,7715983050,37800,37850,37850,37750,802
20241115,123500,7685663050,37800,37650,37850,37650,4533
20241115,123400,7514673050,37650,37550,37650,37550,4351
20241115,123300,7351084750,37550,37550,37550,37550,522
20241115,123200,7331483650,37550,37450,37550,37450,1594
20241115,123100,7271710200,37450,37400,37450,37400,586
20241115,123000,7249793750,37400,37400,37400,37350,341
20241115,122900,7237055350,37350,37350,37400,37350,48
20241115,122800,7235261800,37400,37400,37400,37400,4
20241115,122700,7235112200,37400,37350,37400,37350,364
20241115,122600,7221514250,37400,37400,37400,37400,54
20241115,122500,7219494650,37400,37350,37400,37350,216
20241115,122400,7211425750,37350,37350,37350,37350,403
20241115,122300,7196373700,37350,37300,37350,37300,126
20241115,122200,7191673150,37300,37250,37300,37250,442
20241115,122100,7175193700,37250,37300,37300,37250,85
20241115,122000,7172027350,37300,37300,37300,37150,529
20241115,121900,7152334450,37300,37300,37300,37250,230
20241115,121800,7143764450,37300,37250,37300,37250,203
20241115,121700,7136193700,37300,37300,37300,37250,11
20241115,121600,7135783650,37300,37250,37300,37200,313
20241115,121500,7124121650,37250,37200,37300,37100,762
20241115,121400,7095768050,37250,37250,37250,37200,117
20241115,121300,7091414800,37200,37200,37250,37200,105
20241115,121200,7087507200,37200,37250,37250,37200,307
20241115,121100,7076085950,37250,37250,37250,37200,110
20241115,121000,7071989950,37250,37200,37250,37100,287
20241115,120900,7061331600,37200,37250,37250,37200,68
20241115,120800,7058800150,37200,37250,37250,37200,150
20241115,120700,7053219550,37250,37250,37300,37250,116
20241115,120600,7048897700,37300,37250,37300,37200,957
20241115,120500,7013271300,37250,37250,37250,37150,226
20241115,120400,7004869800,37200,37100,37200,37100,259
20241115,120300,6995252900,37050,36950,37050,36950,186
20241115,120200,6988370150,36950,37050,37050,36950,868
20241115,120100,6956287950,37050,37150,37150,37050,212
20241115,120000,6948424850,37150,37200,37200,37100,296
20241115,115900,6937421550,37200,37150,37200,37150,129
20241115,115800,6932625900,37100,37050,37100,37050,157
20241115,115700,6926801450,37100,37050,37100,37000,463
20241115,115600,6909644500,37150,37150,37150,37050,291
20241115,115500,6898850900,37100,37150,37150,37100,148
20241115,115400,6893359550,37200,37250,37250,37100,215
20241115,115300,6885367500,37250,37200,37250,37200,383
20241115,115200,6871117450,37250,37250,37250,37250,173
20241115,115100,6864673200,37200,37250,37250,37200,140
20241115,115000,6859459050,37250,37250,37300,37100,502
20241115,114900,6840787250,37250,37200,37250,37200,474
20241115,114800,6823144450,37200,37050,37200,37050,720
20241115,114700,6796427750,37050,37000,37050,37000,344
20241115,114600,6783692500,37000,37050,37050,37000,1194
20241115,114500,6739509150,37100,37100,37150,37050,443
20241115,114400,6723079450,37150,37050,37150,37000,181
20241115,114300,6716373600,37050,37050,37100,37000,414
20241115,114200,6701044200,37050,37150,37150,37050,1312
20241115,114100,6652403150,37150,37150,37200,37100,272
20241115,114000,6642304600,37100,37200,37200,37100,458
20241115,113900,6625304450,37200,37250,37250,37200,473
20241115,113800,6607694800,37250,37200,37250,37150,218
20241115,113700,6599587150,37250,37050,37250,37050,416
20241115,113600,6584130800,37100,37150,37150,37050,750
20241115,113500,6556300150,37250,37200,37250,37100,464
20241115,113400,6539069600,37100,37200,37200,37100,432
20241115,113300,6523028300,37200,37200,37250,37150,992
20241115,113200,6486137800,37150,37150,37200,37150,437
20241115,113100,6469895300,37150,37200,37200,37150,126
20241115,113000,6465208200,37100,37250,37250,37100,765
20241115,112900,6436771100,37250,37300,37300,37200,612
20241115,112800,6413983800,37300,37350,37400,37300,376
20241115,112700,6399950700,37450,37450,37450,37350,540
20241115,112600,6379766050,37450,37450,37450,37350,334
20241115,112500,6367271050,37450,37500,37500,37350,331
20241115,112400,6354880500,37500,37450,37500,37400,402
20241115,112300,6339822250,37400,37300,37450,37250,470
20241115,112200,6322261500,37300,37400,37450,37300,930
20241115,112100,6287536450,37400,37300,37450,37250,521
20241115,112000,6268096150,37350,37450,37500,37300,679
20241115,111900,6242718550,37400,37550,37600,37400,850
20241115,111800,6210850700,37550,37500,37600,37450,1230
20241115,111700,6164674900,37500,37450,37500,37450,576
20241115,111600,6143079050,37450,37500,37550,37450,747
20241115,111500,6115068500,37500,37500,37550,37400,1109
20241115,111400,6073477350,37550,37500,37600,37450,1001
20241115,111300,6035912200,37500,37450,37500,37450,558
20241115,111200,6014997100,37450,37400,37450,37350,559
20241115,111100,5994107700,37400,37500,37500,37100,2430
20241115,111000,5903495350,37550,37500,37550,37400,1175
20241115,110900,5859460850,37500,37400,37550,37350,2325
20241115,110800,5772382150,37400,37350,37450,37350,753
20241115,110700,5744226050,37350,37300,37350,37250,555
20241115,110600,5723511300,37300,37250,37350,37250,749
20241115,110500,5695567500,37200,37300,37350,37200,768
20241115,110400,5666936400,37300,37250,37350,37250,567
20241115,110300,5645795100,37300,37300,37400,37200,1519
20241115,110200,5589165050,37200,37300,37300,37100,1983
20241115,110100,5515373850,37400,37500,37500,37300,1323
20241115,110000,5465914650,37500,37550,37550,37450,918
20241115,105900,5431476700,37600,37500,37600,37450,849
20241115,105800,5399631050,37500,37600,37600,37450,1102
20241115,105700,5358279500,37600,37550,37600,37500,840
20241115,105600,5326727750,37550,37450,37550,37400,669
20241115,105500,5301640200,37450,37550,37550,37400,1173
20241115,105400,5257668850,37550,37450,37550,37450,478
20241115,105300,5239734400,37450,37450,37450,37350,781
20241115,105200,5210519050,37450,37500,37500,37400,1030
20241115,105100,5171943700,37500,37500,37550,37400,985
20241115,105000,5135033700,37500,37550,37550,37450,1958
20241115,104900,5061603400,37550,37450,37550,37450,2932
20241115,104800,4951715450,37400,37300,37450,37300,1030
20241115,104700,4913212150,37300,37200,37300,37200,510
20241115,104600,4894226950,37300,37350,37350,37250,426
20241115,104500,4878328850,37300,37200,37350,37150,1562
20241115,104400,4820134300,37200,37250,37250,37150,1219
20241115,104300,4774753700,37200,37250,37300,37200,2062
20241115,104200,4697956600,37300,37400,37450,37250,1559
20241115,104100,4639768350,37400,37400,37400,37350,889
20241115,104000,4606527950,37400,37400,37400,37300,685
20241115,103900,4580940400,37350,37250,37450,37250,2330
20241115,103800,4493940500,37250,37150,37300,37150,1476
20241115,103700,4439001950,37150,36950,37150,36950,1710
20241115,103600,4375545500,37000,36950,37000,36950,476
20241115,103500,4357946050,36950,37200,37200,36950,2703
20241115,103400,4257711900,37200,37050,37250,37000,2594
20241115,103300,4161466400,37050,36950,37050,36900,1791
20241115,103200,4095217500,36950,37000,37000,36950,1400
20241115,103100,4043479850,37000,36900,37000,36850,2410
20241115,103000,3954539900,36900,36850,36900,36800,2524
20241115,102900,3861505700,36800,36700,36850,36700,852
20241115,102800,3830170350,36700,36750,36800,36600,1450
20241115,102700,3776935550,36850,36800,36900,36800,1546
20241115,102600,3719999050,36800,36850,36850,36800,1784
20241115,102500,3654321800,36850,36700,36850,36700,1686
20241115,102400,3592320550,36700,36700,36750,36700,255
20241115,102300,3582956050,36700,36550,36800,36550,2163
20241115,102200,3503686300,36550,36350,36550,36350,1226
20241115,102100,3459036050,36300,36200,36300,36150,984
20241115,102000,3423341700,36200,36100,36200,36050,452
20241115,101900,3407018200,36150,36050,36150,36000,600
20241115,101800,3385405350,36100,36150,36150,36050,379
20241115,101700,3371734900,36150,36100,36150,36050,174
20241115,101600,3365453750,36100,36100,36150,36100,261
20241115,101500,3356031450,36050,36200,36200,36050,560
20241115,101400,3335816750,36200,36150,36200,36150,496
20241115,101300,3317886150,36100,36000,36100,36000,702
20241115,101200,3292589050,36050,36100,36100,35950,1194
20241115,101100,3249579300,36150,36200,36200,36150,304
20241115,101000,3238581150,36200,36150,36200,36100,580
20241115,100900,3217621850,36150,36100,36150,36100,127
20241115,100800,3213036750,36100,35950,36100,35900,299
20241115,100700,3202287850,35950,35950,35950,35900,247
20241115,100600,3193413300,35950,35950,35950,35800,783
20241115,100500,3165328650,35950,36050,36050,35850,1717
20241115,100400,3103601000,36050,36150,36150,36050,963
20241115,100300,3068847200,36200,36150,36200,36150,359
20241115,100200,3055867850,36200,36150,36200,36150,359
20241115,100100,3042872100,36150,36250,36250,36150,854
20241115,100000,3011932650,36200,36200,36250,36150,939
20241115,095900,2977960950,36200,36250,36300,36150,1395
20241115,095800,2927451600,36250,36300,36300,36250,169
20241115,095700,2921324100,36300,36250,36300,36250,173
20241115,095600,2915051450,36200,36250,36300,36200,365
20241115,095500,2901820500,36250,36350,36350,36250,599
20241115,095400,2880069600,36400,36300,36400,36300,264
20241115,095300,2870474050,36250,36250,36250,36250,239
20241115,095200,2861810300,36250,36250,36300,36200,332
20241115,095100,2849771550,36200,36250,36300,36200,61
20241115,095000,2847560000,36200,36300,36300,36200,887
20241115,094900,2815392450,36300,36350,36350,36300,438
20241115,094800,2799485600,36350,36300,36400,36300,127
20241115,094700,2794871000,36300,36300,36400,36300,623
20241115,094600,2772255800,36300,36350,36450,36300,937
20241115,094500,2738185500,36300,36400,36400,36300,535
20241115,094400,2718753900,36450,36400,36450,36400,568
20241115,094300,2698067300,36400,36300,36400,36250,476
20241115,094200,2680782300,36300,36400,36450,36300,483
20241115,094100,2663234700,36400,36350,36400,36350,1457
20241115,094000,2610210650,36350,36400,36400,36300,423
20241115,093900,2594831100,36400,36350,36450,36300,818
20241115,093800,2565054500,36350,36450,36450,36300,1907
20241115,093700,2495614000,36500,36800,36800,36500,2333
20241115,093600,2410181850,36800,36800,36900,36750,520
20241115,093500,2391047850,36800,36950,36950,36750,3890
20241115,093400,2247601100,36950,36600,36950,36600,4121
20241115,093300,2095819900,36550,36550,36600,36450,1984
20241115,093200,2023344350,36750,36800,36800,36550,688
20241115,093100,1998133500,36800,36600,36800,36550,794
20241115,093000,1969024400,36650,36700,36700,36450,1435
20241115,092900,1916492850,36700,36750,36800,36700,1725
20241115,092800,1853081100,36700,36500,36750,36500,3497
20241115,092700,1724985350,36550,36500,36550,36450,1767
20241115,092600,1660489750,36500,36300,36500,36250,1816
20241115,092500,1594362650,36300,36550,36550,36300,3082
20241115,092400,1482008600,36550,36400,36550,36250,1708
20241115,092300,1419802900,36400,36400,36450,36350,1280
20241115,092200,1373237100,36400,36400,36450,36350,818
20241115,092100,1343442100,36450,36450,36550,36400,2172
20241115,092000,1264210850,36450,36450,36500,36350,1918
20241115,091900,1194352100,36450,36150,36450,36150,2121
20241115,091800,1117327750,36150,36200,36250,36150,1790
20241115,091700,1052533450,36200,36050,36200,36050,2209
20241115,091600,972663050,36000,36100,36150,36000,1695
20241115,091500,911516250,36150,36050,36150,36000,2473
20241115,091400,822183650,36050,36000,36100,36000,1718
20241115,091300,760305100,36000,36050,36050,36000,609
20241115,091200,738375250,36000,35800,36050,35800,1445
20241115,091100,686395450,35800,35700,35900,35700,1131
20241115,091000,645942650,35700,35800,35850,35700,1531
20241115,090900,591211600,35900,36050,36050,35850,756
20241115,090800,564030050,36050,36150,36150,36050,638
20241115,090700,540999600,36150,36050,36150,36000,1949
20241115,090600,470674900,35900,36050,36150,35900,3010
20241115,090500,362153900,36050,35900,36100,35900,3538
20241115,090400,234850300,35900,36000,36050,35900,573
20241115,090300,214219750,36000,36100,36150,36000,1028
20241115,090200,177140600,36100,35750,36100,35750,1082
20241115,090100,138154550,35800,35600,35850,35600,1118
20241115,090000,98223250,35750,35300,35750,35250,2759