KissMeData/131290/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,201700,16042870550,44850,44850,44850,44850,3990
20231115,201600,16042870550,44850,44850,44850,44850,0
20231115,201500,16042870550,44850,44850,44850,44850,0
20231115,201400,16042870550,44850,44850,44850,44850,0
20231115,201300,16042870550,44850,44850,44850,44850,0
20231115,201200,16042870550,44850,44850,44850,44850,0
20231115,201100,16042870550,44850,44850,44850,44850,0
20231115,201000,16042870550,44850,44850,44850,44850,0
20231115,200900,16042870550,44850,44850,44850,44850,0
20231115,200800,16042870550,44850,44850,44850,44850,0
20231115,200700,16042870550,44850,44850,44850,44850,0
20231115,200600,16042870550,44850,44850,44850,44850,0
20231115,200500,16042870550,44850,44850,44850,44850,0
20231115,200400,16042870550,44850,44850,44850,44850,0
20231115,200300,16042870550,44850,44850,44850,44850,0
20231115,200200,16042870550,44850,44850,44850,44850,0
20231115,200100,16042870550,44850,44850,44850,44850,0
20231115,200000,16042870550,44850,44850,44850,44850,0
20231115,195900,16042870550,44850,44850,44850,44850,0
20231115,195800,16042870550,44850,44850,44850,44850,0
20231115,195700,16042870550,44850,44850,44850,44850,0
20231115,195600,16042870550,44850,44850,44850,44850,0
20231115,195500,16042870550,44850,44850,44850,44850,0
20231115,195400,16042870550,44850,44850,44850,44850,0
20231115,195300,16042870550,44850,44850,44850,44850,0
20231115,195200,16042870550,44850,44850,44850,44850,0
20231115,195100,16042870550,44850,44850,44850,44850,0
20231115,195000,16042870550,44850,44850,44850,44850,0
20231115,194900,16042870550,44850,44850,44850,44850,0
20231115,194800,16042870550,44850,44850,44850,44850,0
20231115,194700,16042870550,44850,44850,44850,44850,3990
20231115,194600,16042870550,44850,44850,44850,44850,0
20231115,194500,16042870550,44850,44850,44850,44850,0
20231115,194400,16042870550,44850,44850,44850,44850,0
20231115,194300,16042870550,44850,44850,44850,44850,0
20231115,194200,16042870550,44850,44850,44850,44850,0
20231115,194100,16042870550,44850,44850,44850,44850,0
20231115,194000,16042870550,44850,44850,44850,44850,0
20231115,193900,16042870550,44850,44850,44850,44850,0
20231115,193800,16042870550,44850,44850,44850,44850,0
20231115,193700,16042870550,44850,44850,44850,44850,0
20231115,193600,16042870550,44850,44850,44850,44850,0
20231115,193500,16042870550,44850,44850,44850,44850,0
20231115,193400,16042870550,44850,44850,44850,44850,0
20231115,193300,16042870550,44850,44850,44850,44850,0
20231115,193200,16042870550,44850,44850,44850,44850,0
20231115,193100,16042870550,44850,44850,44850,44850,0
20231115,193000,16042870550,44850,44850,44850,44850,0
20231115,192900,16042870550,44850,44850,44850,44850,0
20231115,192800,16042870550,44850,44850,44850,44850,0
20231115,192700,16042870550,44850,44850,44850,44850,0
20231115,192600,16042870550,44850,44850,44850,44850,0
20231115,192500,16042870550,44850,44850,44850,44850,0
20231115,192400,16042870550,44850,44850,44850,44850,0
20231115,192300,16042870550,44850,44850,44850,44850,0
20231115,192200,16042870550,44850,44850,44850,44850,0
20231115,192100,16042870550,44850,44850,44850,44850,0
20231115,192000,16042870550,44850,44850,44850,44850,0
20231115,191900,16042870550,44850,44850,44850,44850,0
20231115,191800,16042870550,44850,44850,44850,44850,0
20231115,191700,16042870550,44850,44850,44850,44850,3990
20231115,191600,16042870550,44850,44850,44850,44850,0
20231115,191500,16042870550,44850,44850,44850,44850,0
20231115,191400,16042870550,44850,44850,44850,44850,0
20231115,191300,16042870550,44850,44850,44850,44850,0
20231115,191200,16042870550,44850,44850,44850,44850,0
20231115,191100,16042870550,44850,44850,44850,44850,0
20231115,191000,16042870550,44850,44850,44850,44850,0
20231115,190900,16042870550,44850,44850,44850,44850,0
20231115,190800,16042870550,44850,44850,44850,44850,0
20231115,190700,16042870550,44850,44850,44850,44850,0
20231115,190600,16042870550,44850,44850,44850,44850,0
20231115,190500,16042870550,44850,44850,44850,44850,0
20231115,190400,16042870550,44850,44850,44850,44850,0
20231115,190300,16042870550,44850,44850,44850,44850,0
20231115,190200,16042870550,44850,44850,44850,44850,0
20231115,190100,16042870550,44850,44850,44850,44850,0
20231115,190000,16042870550,44850,44850,44850,44850,0
20231115,185900,16042870550,44850,44850,44850,44850,0
20231115,185800,16042870550,44850,44850,44850,44850,0
20231115,185700,16042870550,44850,44850,44850,44850,0
20231115,185600,16042870550,44850,44850,44850,44850,0
20231115,185500,16042870550,44850,44850,44850,44850,0
20231115,185400,16042870550,44850,44850,44850,44850,0
20231115,185300,16042870550,44850,44850,44850,44850,0
20231115,185200,16042870550,44850,44850,44850,44850,0
20231115,185100,16042870550,44850,44850,44850,44850,0
20231115,185000,16042870550,44850,44850,44850,44850,0
20231115,184900,16042870550,44850,44850,44850,44850,0
20231115,184800,16042870550,44850,44850,44850,44850,0
20231115,184700,16042870550,44850,44850,44850,44850,3990
20231115,184600,16042870550,44850,44850,44850,44850,0
20231115,184500,16042870550,44850,44850,44850,44850,0
20231115,184400,16042870550,44850,44850,44850,44850,0
20231115,184300,16042870550,44850,44850,44850,44850,0
20231115,184200,16042870550,44850,44850,44850,44850,0
20231115,184100,16042870550,44850,44850,44850,44850,0
20231115,184000,16042870550,44850,44850,44850,44850,0
20231115,183900,16042870550,44850,44850,44850,44850,0
20231115,183800,16042870550,44850,44850,44850,44850,0
20231115,183700,16042870550,44850,44850,44850,44850,0
20231115,183600,16042870550,44850,44850,44850,44850,0
20231115,183500,16042870550,44850,44850,44850,44850,0
20231115,183400,16042870550,44850,44850,44850,44850,0
20231115,183300,16042870550,44850,44850,44850,44850,0
20231115,183200,16042870550,44850,44850,44850,44850,0
20231115,183100,16042870550,44850,44850,44850,44850,0
20231115,183000,16042870550,44850,44850,44850,44850,0
20231115,182900,16042870550,44850,44850,44850,44850,0
20231115,182800,16042870550,44850,44850,44850,44850,0
20231115,182700,16042870550,44850,44850,44850,44850,0
20231115,182600,16042870550,44850,44850,44850,44850,0
20231115,182500,16042870550,44850,44850,44850,44850,0
20231115,182400,16042870550,44850,44850,44850,44850,0
20231115,182300,16042870550,44850,44850,44850,44850,0
20231115,182200,16042870550,44850,44850,44850,44850,0
20231115,182100,16042870550,44850,44850,44850,44850,0
20231115,182000,16042870550,44850,44850,44850,44850,0
20231115,181900,16042870550,44850,44850,44850,44850,0
20231115,181800,16042870550,44850,44850,44850,44850,0
20231115,181700,16042870550,44850,44850,44850,44850,3990
20231115,181600,16042870550,44850,44850,44850,44850,0
20231115,181500,16042870550,44850,44850,44850,44850,0
20231115,181400,16042870550,44850,44850,44850,44850,0
20231115,181300,16042870550,44850,44850,44850,44850,0
20231115,181200,16042870550,44850,44850,44850,44850,0
20231115,181100,16042870550,44850,44850,44850,44850,0
20231115,181000,16042870550,44850,44850,44850,44850,0
20231115,180900,16042870550,44850,44850,44850,44850,0
20231115,180800,16042870550,44850,44850,44850,44850,0
20231115,180700,16042870550,44850,44850,44850,44850,0
20231115,180600,16042870550,44850,44850,44850,44850,0
20231115,180500,16042870550,44850,44850,44850,44850,0
20231115,180400,16042870550,44850,44850,44850,44850,0
20231115,180300,16042870550,44850,44850,44850,44850,0
20231115,180200,16042870550,44850,44850,44850,44850,0
20231115,180100,16042870550,44850,44850,44850,44850,0
20231115,180000,16042870550,44850,44850,44850,44850,0
20231115,175900,16042870550,44850,44850,44850,44850,0
20231115,175800,16042870550,44850,44850,44850,44850,0
20231115,175700,16042870550,44850,44850,44850,44850,0
20231115,175600,16042870550,44850,44850,44850,44850,0
20231115,175500,16042870550,44850,44850,44850,44850,0
20231115,175400,16042870550,44850,44850,44850,44850,0
20231115,175300,16042870550,44850,44850,44850,44850,0
20231115,175200,16042870550,44850,44850,44850,44850,0
20231115,175100,16042870550,44850,44850,44850,44850,0
20231115,175000,16042870550,44850,44850,44850,44850,0
20231115,174900,16042870550,44850,44850,44850,44850,0
20231115,174800,16042870550,44850,44850,44850,44850,0
20231115,174700,16042870550,44850,44850,44850,44850,3990
20231115,174600,16042870550,44850,44850,44850,44850,0
20231115,174500,16042870550,44850,44850,44850,44850,0
20231115,174400,16042870550,44850,44850,44850,44850,0
20231115,174300,16042870550,44850,44850,44850,44850,0
20231115,174200,16042870550,44850,44850,44850,44850,0
20231115,174100,16042870550,44850,44850,44850,44850,0
20231115,174000,16042870550,44850,44850,44850,44850,0
20231115,173900,16042870550,44850,44850,44850,44850,0
20231115,173800,16042870550,44850,44850,44850,44850,0
20231115,173700,16042870550,44850,44850,44850,44850,0
20231115,173600,16042870550,44850,44850,44850,44850,0
20231115,173500,16042870550,44850,44850,44850,44850,0
20231115,173400,16042870550,44850,44850,44850,44850,0
20231115,173300,16042870550,44850,44850,44850,44850,0
20231115,173200,16042870550,44850,44850,44850,44850,0
20231115,173100,16042870550,44850,44850,44850,44850,0
20231115,173000,16042870550,44850,44850,44850,44850,0
20231115,172900,16042870550,44850,44850,44850,44850,0
20231115,172800,16042870550,44850,44850,44850,44850,0
20231115,172700,16042870550,44850,44850,44850,44850,0
20231115,172600,16042870550,44850,44850,44850,44850,0
20231115,172500,16042870550,44850,44850,44850,44850,0
20231115,172400,16042870550,44850,44850,44850,44850,0
20231115,172300,16042870550,44850,44850,44850,44850,0
20231115,172200,16042870550,44850,44850,44850,44850,0
20231115,172100,16042870550,44850,44850,44850,44850,0
20231115,172000,16042870550,44850,44850,44850,44850,0
20231115,171900,16042870550,44850,44850,44850,44850,0
20231115,171800,16042870550,44850,44850,44850,44850,0
20231115,171700,16042870550,44850,44850,44850,44850,3990
20231115,171600,16042870550,44850,44850,44850,44850,0
20231115,171500,16042870550,44850,44850,44850,44850,0
20231115,171400,16042870550,44850,44850,44850,44850,0
20231115,171300,16042870550,44850,44850,44850,44850,0
20231115,171200,16042870550,44850,44850,44850,44850,0
20231115,171100,16042870550,44850,44850,44850,44850,0
20231115,171000,16042870550,44850,44850,44850,44850,0
20231115,170900,16042870550,44850,44850,44850,44850,0
20231115,170800,16042870550,44850,44850,44850,44850,0
20231115,170700,16042870550,44850,44850,44850,44850,0
20231115,170600,16042870550,44850,44850,44850,44850,0
20231115,170500,16042870550,44850,44850,44850,44850,0
20231115,170400,16042870550,44850,44850,44850,44850,0
20231115,170300,16042870550,44850,44850,44850,44850,0
20231115,170200,16042870550,44850,44850,44850,44850,0
20231115,170100,16042870550,44850,44850,44850,44850,0
20231115,170000,16042870550,44850,44850,44850,44850,0
20231115,165900,16042870550,44850,44850,44850,44850,0
20231115,165800,16042870550,44850,44850,44850,44850,0
20231115,165700,16042870550,44850,44850,44850,44850,0
20231115,165600,16042870550,44850,44850,44850,44850,0
20231115,165500,16042870550,44850,44850,44850,44850,0
20231115,165400,16042870550,44850,44850,44850,44850,0
20231115,165300,16042870550,44850,44850,44850,44850,0
20231115,165200,16042870550,44850,44850,44850,44850,0
20231115,165100,16042870550,44850,44850,44850,44850,0
20231115,165000,16042870550,44850,44850,44850,44850,0
20231115,164900,16042870550,44850,44850,44850,44850,0
20231115,164800,16042870550,44850,44850,44850,44850,0
20231115,164700,16042870550,44850,44850,44850,44850,3990
20231115,164600,16042870550,44850,44850,44850,44850,0
20231115,164500,16042870550,44850,44850,44850,44850,0
20231115,164400,16042870550,44850,44850,44850,44850,0
20231115,164300,16042870550,44850,44850,44850,44850,0
20231115,164200,16042870550,44850,44850,44850,44850,0
20231115,164100,16042870550,44850,44850,44850,44850,0
20231115,164000,16042870550,44850,44850,44850,44850,0
20231115,163900,16042870550,44850,44850,44850,44850,0
20231115,163800,16042870550,44850,44850,44850,44850,0
20231115,163700,16042870550,44850,44850,44850,44850,0
20231115,163600,16042870550,44850,44850,44850,44850,0
20231115,163500,16042870550,44850,44850,44850,44850,0
20231115,163400,16042870550,44850,44850,44850,44850,0
20231115,163300,16042870550,44850,44850,44850,44850,0
20231115,163200,16042870550,44850,44850,44850,44850,0
20231115,163100,16042870550,44850,44850,44850,44850,0
20231115,163000,16042870550,44850,44850,44850,44850,0
20231115,162900,16042870550,44850,44850,44850,44850,0
20231115,162800,16042870550,44850,44850,44850,44850,0
20231115,162700,16042870550,44850,44850,44850,44850,0
20231115,162600,16042870550,44850,44850,44850,44850,0
20231115,162500,16042870550,44850,44850,44850,44850,0
20231115,162400,16042870550,44850,44850,44850,44850,0
20231115,162300,16042870550,44850,44850,44850,44850,0
20231115,162200,16042870550,44850,44850,44850,44850,0
20231115,162100,16042870550,44850,44850,44850,44850,0
20231115,162000,16042870550,44850,44850,44850,44850,0
20231115,161900,16042870550,44850,44850,44850,44850,0
20231115,161800,16042870550,44850,44850,44850,44850,0
20231115,161700,16042870550,44850,44850,44850,44850,3990
20231115,161600,16042870550,44850,44850,44850,44850,0
20231115,161500,16042870550,44850,44850,44850,44850,0
20231115,161400,16042870550,44850,44850,44850,44850,0
20231115,161300,16042870550,44850,44850,44850,44850,0
20231115,161200,16042870550,44850,44850,44850,44850,0
20231115,161100,16042870550,44850,44850,44850,44850,0
20231115,161000,16042870550,44850,44850,44850,44850,0
20231115,160900,16042870550,44850,44850,44850,44850,0
20231115,160800,16042870550,44850,44850,44850,44850,0
20231115,160700,16042870550,44850,44850,44850,44850,0
20231115,160600,16042870550,44850,44850,44850,44850,0
20231115,160500,16042870550,44850,44850,44850,44850,0
20231115,160400,16042870550,44850,44850,44850,44850,0
20231115,160300,16042870550,44850,44850,44850,44850,0
20231115,160200,16042870550,44850,44850,44850,44850,0
20231115,160100,16042870550,44850,44850,44850,44850,0
20231115,160000,16042870550,44850,44850,44850,44850,0
20231115,155900,16042870550,44850,44850,44850,44850,0
20231115,155800,16042870550,44850,44850,44850,44850,0
20231115,155700,16042870550,44850,44850,44850,44850,0
20231115,155600,16042870550,44850,44850,44850,44850,0
20231115,155500,16042870550,44850,44850,44850,44850,0
20231115,155400,16042870550,44850,44850,44850,44850,0
20231115,155300,16042870550,44850,44850,44850,44850,0
20231115,155200,16042870550,44850,44850,44850,44850,0
20231115,155100,16042870550,44850,44850,44850,44850,0
20231115,155000,16042870550,44850,44850,44850,44850,0
20231115,154900,16042870550,44850,44850,44850,44850,0
20231115,154800,16042870550,44850,44850,44850,44850,0
20231115,154700,16042870550,44850,44850,44850,44850,3990
20231115,154600,16042870550,44850,44850,44850,44850,0
20231115,154500,16042870550,44850,44850,44850,44850,0
20231115,154400,16042870550,44850,44850,44850,44850,0
20231115,154300,16042870550,44850,44850,44850,44850,0
20231115,154200,16042870550,44850,44850,44850,44850,0
20231115,154100,16042870550,44850,44850,44850,44850,0
20231115,154000,16042870550,44850,44850,44850,44850,0
20231115,153900,16042870550,44850,44850,44850,44850,0
20231115,153800,16042870550,44850,44850,44850,44850,0
20231115,153700,16042870550,44850,44850,44850,44850,0
20231115,153600,16042870550,44850,44850,44850,44850,0
20231115,153500,16042870550,44850,44850,44850,44850,0
20231115,153400,16042870550,44850,44850,44850,44850,0
20231115,153300,16042870550,44850,44850,44850,44850,0
20231115,153200,16042870550,44850,44850,44850,44850,0
20231115,153100,16042870550,44850,44850,44850,44850,0
20231115,153000,16042870550,44850,44850,44850,44850,3990
20231115,152900,15863919050,44850,44850,44850,44850,0
20231115,152800,15863919050,44850,44850,44850,44850,0
20231115,152700,15863919050,44850,44850,44850,44850,0
20231115,152600,15863919050,44850,44850,44850,44850,0
20231115,152500,15863919050,44850,44850,44850,44850,0
20231115,152400,15863919050,44850,44850,44850,44850,0
20231115,152300,15863919050,44850,44850,44850,44850,0
20231115,152200,15863919050,44850,44850,44850,44850,0
20231115,152100,15863919050,44850,44850,44850,44850,0
20231115,152000,15863919050,44850,44850,44850,44850,0
20231115,151900,15863919050,44850,44900,44900,44850,98
20231115,151800,15859521300,44900,44900,44900,44850,338
20231115,151700,15844346300,44900,44900,44900,44850,96
20231115,151600,15840037000,44850,44900,44950,44850,376
20231115,151500,15823162100,44900,44900,44900,44850,345
20231115,151400,15807687200,44900,44900,44900,44850,203
20231115,151300,15798572600,44900,44900,44900,44850,52
20231115,151200,15796237850,44900,44950,44950,44900,531
20231115,151100,15772371600,44950,44900,44950,44900,355
20231115,151000,15756415050,44950,44800,45000,44750,2287
20231115,150900,15653774500,44800,44850,44850,44750,234
20231115,150800,15643291600,44850,44850,44850,44850,43
20231115,150700,15641363050,44750,44850,44850,44750,20
20231115,150600,15640466150,44850,44850,44850,44800,163
20231115,150500,15633162300,44900,44850,44900,44750,150
20231115,150400,15626438000,44750,44850,44900,44750,987
20231115,150300,15582206850,44850,44900,44900,44850,79
20231115,150200,15578662750,44900,44900,44950,44900,256
20231115,150100,15567167150,44950,44850,44950,44850,39
20231115,150000,15565416700,44950,44900,45000,44750,710
20231115,145900,15533511200,44800,44650,44800,44650,342
20231115,145800,15518204750,44700,44650,44700,44650,18
20231115,145700,15517400600,44700,44700,44700,44700,98
20231115,145600,15513020000,44650,44750,44750,44650,436
20231115,145500,15493519750,44750,44800,44800,44750,117
20231115,145400,15488278650,44800,44800,44800,44800,187
20231115,145300,15479901050,44800,44850,44850,44800,47
20231115,145200,15477793650,44850,44800,44850,44800,135
20231115,145100,15471741550,44800,44900,44900,44800,101
20231115,145000,15467216650,44750,44850,44850,44750,150
20231115,144900,15460493000,44850,44850,44850,44850,0
20231115,144800,15460493000,44850,44800,44850,44800,178
20231115,144700,15452514850,44800,44850,44850,44750,357
20231115,144600,15436538050,44750,44800,44800,44750,65
20231115,144500,15433628100,44800,44800,44800,44800,165
20231115,144400,15426236100,44750,44800,44800,44750,341
20231115,144300,15410962450,44800,44800,44850,44800,277
20231115,144200,15398551600,44800,44950,44950,44800,252
20231115,144100,15387229600,44950,44950,44950,44900,253
20231115,144000,15375862750,44950,44950,44950,44950,8
20231115,143900,15375503150,44900,45000,45000,44900,227
20231115,143800,15365310100,45000,45000,45000,45000,21
20231115,143700,15364365100,45000,44950,45000,44950,52
20231115,143600,15362025250,44900,45000,45050,44900,967
20231115,143500,15318468800,45000,45200,45200,44700,2078
20231115,143400,15225253350,45200,45200,45450,45200,3533
20231115,143300,15065174550,45150,44950,45150,44900,3129
20231115,143200,14924133300,45000,45000,45000,45000,94
20231115,143100,14919903300,45000,45050,45050,45000,216
20231115,143000,14910183150,45050,45100,45100,45050,73
20231115,142900,14906894200,45050,45050,45050,45050,984
20231115,142800,14862565000,45000,45000,45050,45000,843
20231115,142700,14824590400,45050,44900,45050,44900,102
20231115,142600,14820005300,44900,45000,45050,44800,1237
20231115,142500,14764444100,45000,44950,45000,44950,179
20231115,142400,14756394100,45000,45000,45000,45000,150
20231115,142300,14749644100,45000,44900,45000,44900,415
20231115,142200,14730986400,44750,44750,44800,44750,68
20231115,142100,14727942600,44800,44650,44800,44600,887
20231115,142000,14688309700,44650,44700,44700,44650,739
20231115,141900,14655277350,44700,44700,44750,44700,210
20231115,141800,14645890300,44750,44800,44800,44700,425
20231115,141700,14626858150,44800,44850,44850,44800,60
20231115,141600,14624169050,44850,44850,44850,44850,65
20231115,141500,14621253800,44850,44850,44850,44850,79
20231115,141400,14617710650,44800,44850,44900,44800,65
20231115,141300,14614798200,44850,44850,44900,44850,49
20231115,141200,14612599900,44850,44900,44900,44850,98
20231115,141100,14608201650,44900,44900,44900,44900,64
20231115,141000,14605328050,44900,44900,44900,44900,57
20231115,140900,14602768750,44900,44850,44950,44850,71
20231115,140800,14599582000,44850,44850,44850,44850,49
20231115,140700,14597384350,44850,44900,44900,44850,105
20231115,140600,14592673250,44900,44900,44950,44850,227
20231115,140500,14582485200,44900,44900,44950,44900,65
20231115,140400,14579566200,44950,45000,45000,44950,104
20231115,140300,14574888400,44950,44900,45000,44800,267
20231115,140200,14562889550,44800,44800,44900,44800,55
20231115,140100,14560425250,44900,44900,44900,44750,614
20231115,140000,14532930450,44900,44800,44900,44800,262
20231115,135900,14521190750,44800,44900,44900,44800,248
20231115,135800,14510070350,44850,44900,44950,44800,1415
20231115,135700,14446603100,44900,44800,45000,44800,490
20231115,135600,14424623150,44800,44900,44950,44800,650
20231115,135500,14395460850,44900,44950,44950,44900,114
20231115,135400,14390337650,44950,45100,45100,44950,89
20231115,135300,14386330950,45100,45150,45150,45100,44
20231115,135200,14384345600,45150,45250,45250,45100,527
20231115,135100,14360546250,45250,45200,45250,45200,13
20231115,135000,14359958550,45200,45300,45300,45200,154
20231115,134900,14352989250,45300,45300,45300,45300,280
20231115,134800,14340305250,45300,45300,45350,45300,22
20231115,134700,14339308150,45300,45300,45300,45300,0
20231115,134600,14339308150,45300,45350,45350,45300,11
20231115,134500,14338809350,45300,45300,45300,45300,6
20231115,134400,14338537550,45300,45350,45350,45300,78
20231115,134300,14335000350,45300,45350,45350,45300,74
20231115,134200,14331647800,45350,45350,45350,45350,13
20231115,134100,14331058250,45350,45300,45350,45300,220
20231115,134000,14321085350,45300,45300,45300,45300,31
20231115,133900,14319681050,45300,45350,45350,45300,11
20231115,133800,14319182300,45350,45250,45350,45250,526
20231115,133700,14295330750,45250,45250,45250,45250,65
20231115,133600,14292389500,45300,45300,45350,45300,33
20231115,133500,14290894450,45300,45300,45300,45200,560
20231115,133400,14265527900,45250,45200,45250,45200,79
20231115,133300,14261956850,45150,45150,45200,45150,225
20231115,133200,14251794150,45150,45200,45200,45150,60
20231115,133100,14249084700,45200,45300,45300,45200,730
20231115,133000,14216081600,45300,45300,45300,45300,2
20231115,132900,14215991000,45300,45300,45300,45250,37
20231115,132800,14214316550,45300,45300,45300,45300,33
20231115,132700,14212821650,45300,45250,45300,45250,42
20231115,132600,14210919900,45300,45250,45300,45250,13
20231115,132500,14210331250,45300,45150,45300,45150,607
20231115,132400,14182866100,45150,45200,45200,45150,32
20231115,132300,14181420750,45200,45100,45200,45100,72
20231115,132200,14178172800,45100,45100,45100,45100,108
20231115,132100,14173302000,45100,45100,45100,45000,155
20231115,132000,14166314100,45150,45150,45150,45150,2
20231115,131900,14166223800,45150,45050,45200,45050,37
20231115,131800,14164554400,45000,45200,45200,45000,109
20231115,131700,14159648200,45100,45050,45100,45000,217
20231115,131600,14149867650,45000,45050,45050,45000,87
20231115,131500,14145950100,45000,45000,45100,45000,289
20231115,131400,14132945000,45100,45100,45100,45000,1389
20231115,131300,14070423700,45100,45150,45150,45100,26
20231115,131200,14069250850,45150,45250,45250,45150,209
20231115,131100,14059814400,45200,45200,45200,45150,26
20231115,131000,14058640400,45150,45150,45150,45150,125
20231115,130900,14052996650,45150,45250,45250,45150,187
20231115,130800,14044541950,45250,45250,45250,45250,89
20231115,130700,14040514700,45300,45300,45300,45300,2
20231115,130600,14040424100,45300,45300,45300,45300,6
20231115,130500,14040152300,45300,45250,45300,45250,215
20231115,130400,14030420700,45250,45150,45250,45150,166
20231115,130300,14022921400,45200,45250,45250,45150,1212
20231115,130200,13968192250,45250,45350,45350,45250,92
20231115,130100,13964028900,45350,45350,45400,45350,7
20231115,130000,13963711400,45400,45350,45400,45250,516
20231115,125900,13940298850,45350,45350,45350,45350,122
20231115,125800,13934766150,45300,45300,45300,45300,13
20231115,125700,13934177250,45300,45300,45300,45300,7
20231115,125600,13933860150,45350,45350,45350,45200,122
20231115,125500,13928332650,45350,45300,45350,45300,30
20231115,125400,13926972600,45350,45350,45350,45350,2
20231115,125300,13926881900,45350,45200,45350,45150,656
20231115,125200,13897253200,45350,45250,45350,45200,44
20231115,125100,13895259250,45200,45250,45300,45200,423
20231115,125000,13876123600,45250,45300,45350,45250,75
20231115,124900,13872724000,45300,45400,45400,45300,149
20231115,124800,13865973900,45300,45350,45350,45300,108
20231115,124700,13861076700,45350,45450,45450,45350,21
20231115,124600,13860124200,45500,45400,45500,45400,525
20231115,124500,13836286300,45500,45450,45500,45450,264
20231115,124400,13824284850,45400,45400,45450,45400,73
20231115,124300,13820970000,45400,45450,45450,45400,11
20231115,124200,13820470550,45500,45350,45500,45350,940
20231115,124100,13777751800,45350,45400,45400,45350,49
20231115,124000,13775528700,45400,45350,45400,45350,238
20231115,123900,13764729750,45350,45300,45450,45300,1074
20231115,123800,13715989300,45300,45250,45300,45250,102
20231115,123700,13711369900,45250,45300,45300,45250,222
20231115,123600,13701324350,45350,45300,45350,45300,147
20231115,123500,13694664750,45300,45250,45300,45250,286
20231115,123400,13681709000,45250,45250,45250,45250,109
20231115,123300,13676776750,45200,45200,45250,45200,220
20231115,123200,13666827050,45200,45200,45200,45150,117
20231115,123100,13661539450,45250,45250,45250,45250,0
20231115,123000,13661539450,45250,45150,45250,45150,379
20231115,122900,13644402550,45150,45100,45200,45100,106
20231115,122800,13639618100,45100,45100,45150,45050,132
20231115,122700,13633666400,45100,45100,45100,45050,419
20231115,122600,13614769800,45150,45150,45200,45050,1513
20231115,122500,13546592400,45200,45200,45200,45200,71
20231115,122400,13543383200,45150,45000,45150,44950,440
20231115,122300,13523576200,45000,45150,45150,45000,1304
20231115,122200,13464752300,45200,45150,45200,45150,29
20231115,122100,13463442450,45200,45200,45200,45150,487
20231115,122000,13441430100,45200,45150,45200,45150,16
20231115,121900,13440707200,45200,45200,45200,45200,1
20231115,121800,13440662000,45200,45150,45200,45150,11
20231115,121700,13440165200,45200,45200,45200,45150,66
20231115,121600,13437182300,45200,45200,45200,45150,214
20231115,121500,13427512350,45200,45150,45200,45150,173
20231115,121400,13419700500,45200,45200,45200,45150,347
20231115,121300,13404024700,45150,45200,45200,45150,95
20231115,121200,13399734100,45150,45150,45200,45150,179
20231115,121100,13391644900,45200,45150,45200,45150,50
20231115,121000,13389386900,45200,45200,45200,45200,18
20231115,120900,13388573300,45150,45150,45200,45100,73
20231115,120800,13385276600,45200,45150,45200,45150,46
20231115,120700,13383199600,45100,45100,45150,45100,44
20231115,120600,13381215150,45100,45150,45150,45100,59
20231115,120500,13378554000,45150,45150,45150,45150,16
20231115,120400,13377831600,45200,45150,45200,45150,37
20231115,120300,13376160950,45200,45150,45200,45150,13
20231115,120200,13375573950,45100,45100,45100,45100,10
20231115,120100,13375122950,45100,45150,45250,45100,141
20231115,120000,13368762550,45150,45150,45150,45150,20
20231115,115900,13367859550,45150,45200,45250,45150,163
20231115,115800,13360498250,45250,45250,45250,45250,43
20231115,115700,13358552500,45250,45300,45300,45250,37
20231115,115600,13356877750,45300,45350,45350,45300,105
20231115,115500,13352116250,45300,45250,45350,45250,50
20231115,115400,13349852300,45250,45200,45250,45150,42
20231115,115300,13347953900,45150,45200,45200,45150,2
20231115,115200,13347863550,45150,45150,45150,45100,246
20231115,115100,13336760550,45100,45200,45200,45100,178
20231115,115000,13328724250,45150,45150,45150,45150,25
20231115,114900,13327595500,45150,45200,45200,45100,307
20231115,114800,13313747400,45200,45300,45300,45200,1346
20231115,114700,13252805550,45350,45350,45350,45300,477
20231115,114600,13231179300,45400,45350,45400,45350,39
20231115,114500,13229409950,45400,45400,45400,45400,0
20231115,114400,13229409950,45400,45400,45400,45350,41
20231115,114300,13227549150,45350,45350,45350,45350,9
20231115,114200,13227141000,45400,45400,45400,45400,148
20231115,114100,13220421800,45450,45450,45500,45400,101
20231115,114000,13215832200,45450,45450,45450,45450,30
20231115,113900,13214468700,45450,45500,45500,45450,16
20231115,113800,13213741350,45500,45500,45500,45500,26
20231115,113700,13212558350,45500,45400,45500,45350,404
20231115,113600,13194205150,45350,45400,45400,45350,45
20231115,113500,13192162950,45350,45400,45400,45350,123
20231115,113400,13186584850,45400,45450,45450,45350,92
20231115,113300,13182407000,45450,45350,45450,45350,71
20231115,113200,13179183550,45350,45200,45450,45200,797
20231115,113100,13143036050,45250,45200,45250,45200,365
20231115,113000,13126533000,45200,45100,45200,45100,258
20231115,112900,13114888100,45100,45150,45150,45100,472
20231115,112800,13093586050,45200,45150,45200,45150,132
20231115,112700,13087626150,45150,45150,45150,45150,47
20231115,112600,13085504100,45150,45150,45150,45150,57
20231115,112500,13082930550,45150,45150,45150,45150,4
20231115,112400,13082749950,45100,45200,45200,45100,41
20231115,112300,13080900750,45200,45150,45200,45100,460
20231115,112200,13060110900,45150,45150,45150,45150,46
20231115,112100,13058034000,45150,45050,45200,45050,54
20231115,112000,13055593600,45050,45150,45150,45050,37
20231115,111900,13053923750,45150,45150,45150,45100,869
20231115,111800,13014709050,45100,45100,45150,45100,37
20231115,111700,13013040300,45150,45150,45150,45150,63
20231115,111600,13010195850,45100,45100,45100,45100,41
20231115,111500,13008346750,45100,45150,45150,45100,322
20231115,111400,12993808950,45150,45100,45150,45100,278
20231115,111300,12981268300,45050,45000,45100,45000,293
20231115,111200,12968064150,45000,45000,45000,44950,466
20231115,111100,12947097500,44950,44850,44950,44850,49
20231115,111000,12944898950,44850,44850,44850,44800,34
20231115,110900,12943374100,44850,44850,44850,44850,81
20231115,110800,12939741250,44900,44950,45000,44800,1694
20231115,110700,12863709900,44950,45000,45000,44900,152
20231115,110600,12856878750,45000,45000,45000,45000,86
20231115,110500,12853008750,45000,45000,45000,45000,69
20231115,110400,12849903750,45050,45050,45050,45000,77
20231115,110300,12846436500,45050,44900,45050,44900,552
20231115,110200,12821619500,44900,44850,44900,44800,122
20231115,110100,12816150350,44850,44800,44850,44750,264
20231115,110000,12804313950,44800,44750,44800,44650,526
20231115,105900,12780799450,44750,44800,44800,44750,128
20231115,105800,12775070150,44800,44850,44850,44800,73
20231115,105700,12771799150,44850,44650,44850,44650,412
20231115,105600,12753387900,44500,44500,44650,44500,287
20231115,105500,12740592500,44500,44600,44600,44450,506
20231115,105400,12718079750,44600,44700,44750,44600,1303
20231115,105300,12659887500,44750,44750,44750,44750,78
20231115,105200,12656397000,44750,44800,44850,44750,107
20231115,105100,12651607450,44750,44650,44750,44550,187
20231115,105000,12643255300,44650,44650,44700,44500,725
20231115,104900,12610935100,44700,44950,44950,44650,1689
20231115,104800,12535271650,44950,44950,45000,44900,326
20231115,104700,12520610400,44950,45000,45000,44950,620
20231115,104600,12492740050,44950,45000,45050,44950,342
20231115,104500,12477364250,45050,45050,45050,45000,146
20231115,104400,12470787000,45000,45000,45000,44950,71
20231115,104300,12467592450,44950,45000,45050,44950,840
20231115,104200,12429771100,45000,45050,45050,45000,177
20231115,104100,12421798600,45100,45000,45100,44950,398
20231115,104000,12403894000,44950,45100,45150,44950,980
20231115,103900,12359737800,45100,45150,45150,45100,292
20231115,103800,12346566400,45150,45100,45150,45100,81
20231115,103700,12342912250,45100,45100,45200,45100,401
20231115,103600,12324813150,45100,45150,45250,45050,426
20231115,103500,12305586550,45050,45050,45100,45000,542
20231115,103400,12281164000,45100,45150,45150,45050,214
20231115,103300,12271512350,45100,45150,45150,45100,235
20231115,103200,12260904900,45100,45400,45400,45100,1528
20231115,103100,12191656050,45400,45450,45450,45350,682
20231115,103000,12160704900,45450,45500,45500,45450,141
20231115,102900,12154296300,45500,45500,45500,45450,231
20231115,102800,12143793450,45500,45500,45500,45450,68
20231115,102700,12140700100,45450,45450,45600,45450,690
20231115,102600,12109312450,45500,45500,45550,45450,178
20231115,102500,12101207350,45500,45350,45500,45300,620
20231115,102400,12073047600,45250,45200,45350,45100,1048
20231115,102300,12025674850,45200,45400,45500,45100,2327
20231115,102200,11920144500,45400,45450,45550,45400,1091
20231115,102100,11870544000,45450,45200,45500,45200,843
20231115,102000,11832302750,45250,45000,45250,44900,1163
20231115,101900,11779782650,45050,45150,45150,44800,3931
20231115,101800,11602913500,45150,45150,45250,45150,728
20231115,101700,11570007450,45150,45200,45250,45150,1449
20231115,101600,11504479550,45200,45500,45550,45150,1864
20231115,101500,11419980650,45500,45950,46000,45500,4357
20231115,101400,11220974900,45950,46100,46100,45950,677
20231115,101300,11189820450,46100,45900,46150,45850,2004
20231115,101200,11097650000,45850,45850,45950,45850,345
20231115,101100,11081814950,45850,45950,45950,45800,843
20231115,101000,11043136350,45850,45850,45950,45850,577
20231115,100900,11016657450,45850,46000,46000,45800,265
20231115,100800,11004501900,46000,45700,46000,45700,1296
20231115,100700,10945051950,45700,46000,46050,45700,2219
20231115,100600,10843138350,46000,46300,46300,46000,882
20231115,100500,10802493350,46300,46650,46700,46300,2895
20231115,100400,10667718150,46600,46400,46650,46250,2358
20231115,100300,10558038700,46350,46200,46350,46100,1497
20231115,100200,10488869950,46200,46150,46300,46150,92
20231115,100100,10484613950,46150,46300,46350,46150,1109
20231115,100000,10433292500,46350,46200,46350,46050,3582
20231115,095900,10267757300,46200,46200,46350,46150,2043
20231115,095800,10173333800,46200,46450,46500,46150,2049
20231115,095700,10078415400,46500,46200,46500,46050,2587
20231115,095600,9958864000,46200,46700,47000,46200,9522
20231115,095500,9514646100,46750,46300,46850,46300,6213
20231115,095400,9225292750,46300,46050,46350,46050,4089
20231115,095300,9036306250,46050,45900,46050,45800,6328
20231115,095200,8745262600,45700,45650,46000,45600,5148
20231115,095100,8509270300,45600,45700,45700,45600,1231
20231115,095000,8453041000,45700,45700,45700,45600,1335
20231115,094900,8392054550,45650,45600,45700,45550,3412
20231115,094800,8236342450,45600,45500,45650,45500,1271
20231115,094700,8178408850,45500,45450,45650,45450,3320
20231115,094600,8027331900,45450,45450,45500,45300,1501
20231115,094500,7959198650,45450,45450,45550,45450,1360
20231115,094400,7897295250,45450,45200,45700,45100,6098
20231115,094300,7620119700,45250,45200,45400,45050,4332
20231115,094200,7424071500,45150,45050,45200,45000,1734
20231115,094100,7345846900,45050,44800,45250,44750,10214
20231115,094000,6886208800,44800,44650,44800,44550,1820
20231115,093900,6804850200,44550,44350,44600,44300,2363
20231115,093800,6699736100,44350,44300,44450,44300,693
20231115,093700,6668986350,44250,44300,44300,44200,478
20231115,093600,6647838350,44300,44300,44350,44200,401
20231115,093500,6630074750,44300,44250,44350,44200,357
20231115,093400,6614271250,44350,44500,44550,44300,854
20231115,093300,6576323150,44400,44500,44550,44400,866
20231115,093200,6537804150,44500,44550,44550,44450,203
20231115,093100,6528772150,44550,44300,44600,44200,4103
20231115,093000,6346441200,44350,44250,44400,44200,404
20231115,092900,6328549000,44300,44300,44450,44250,821
20231115,092800,6292113900,44300,44350,44450,44300,453
20231115,092700,6272013550,44450,44150,44450,44150,1934
20231115,092600,6186226900,44150,44350,44350,44000,739
20231115,092500,6153606150,44350,44300,44400,44150,1588
20231115,092400,6083185000,44300,44300,44350,44100,1332
20231115,092300,6024218000,44200,44350,44400,44200,311
20231115,092200,6010433050,44400,44150,44450,43950,3759
20231115,092100,5844048800,44000,44000,44150,43950,1091
20231115,092000,5796010950,44100,44200,44200,44000,288
20231115,091900,5783307250,44150,44100,44250,44100,1360
20231115,091800,5723197950,44100,43900,44200,43850,2730
20231115,091700,5602960700,43850,44100,44150,43850,1778
20231115,091600,5524697050,44100,44050,44150,43950,2507
20231115,091500,5414299200,44150,44250,44250,44000,3645
20231115,091400,5253691500,44250,44300,44400,44150,4161
20231115,091300,5069647850,44350,44500,44550,44300,1242
20231115,091200,5014521300,44600,44400,44600,44200,3367
20231115,091100,4865092000,44450,44800,45050,44400,9149
20231115,091000,4454283800,44800,44400,44900,44300,12373
20231115,090900,3902409650,44400,44250,44400,43800,3906
20231115,090800,3730011050,43900,44150,44250,43750,5239
20231115,090700,3499290750,44150,44400,44400,44000,4249
20231115,090600,3311887800,44400,43600,44450,43600,9380
20231115,090500,2897874700,43600,43850,44150,43550,4381
20231115,090400,2705854250,43850,43850,44200,43850,11395
20231115,090300,2204660750,43700,43900,44050,43600,10008
20231115,090200,1765294900,43900,43250,43900,43100,9732
20231115,090100,1342918100,43250,43400,43450,43000,12618
20231115,090000,797139750,43350,43150,43700,43150,18413