KissMeData/145020/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,202200,23228149500,276000,276000,276000,276000,2319
20241115,202100,23228149500,276000,276000,276000,276000,0
20241115,202000,23228149500,276000,276000,276000,276000,0
20241115,201900,23228149500,276000,276000,276000,276000,0
20241115,201800,23228149500,276000,276000,276000,276000,0
20241115,201700,23228149500,276000,276000,276000,276000,0
20241115,201600,23228149500,276000,276000,276000,276000,0
20241115,201500,23228149500,276000,276000,276000,276000,0
20241115,201400,23228149500,276000,276000,276000,276000,0
20241115,201300,23228149500,276000,276000,276000,276000,0
20241115,201200,23228149500,276000,276000,276000,276000,0
20241115,201100,23228149500,276000,276000,276000,276000,0
20241115,201000,23228149500,276000,276000,276000,276000,0
20241115,200900,23228149500,276000,276000,276000,276000,0
20241115,200800,23228149500,276000,276000,276000,276000,0
20241115,200700,23228149500,276000,276000,276000,276000,0
20241115,200600,23228149500,276000,276000,276000,276000,0
20241115,200500,23228149500,276000,276000,276000,276000,0
20241115,200400,23228149500,276000,276000,276000,276000,0
20241115,200300,23228149500,276000,276000,276000,276000,0
20241115,200200,23228149500,276000,276000,276000,276000,0
20241115,200100,23228149500,276000,276000,276000,276000,0
20241115,200000,23228149500,276000,276000,276000,276000,0
20241115,195900,23228149500,276000,276000,276000,276000,0
20241115,195800,23228149500,276000,276000,276000,276000,0
20241115,195700,23228149500,276000,276000,276000,276000,0
20241115,195600,23228149500,276000,276000,276000,276000,0
20241115,195500,23228149500,276000,276000,276000,276000,0
20241115,195400,23228149500,276000,276000,276000,276000,0
20241115,195300,23228149500,276000,276000,276000,276000,0
20241115,195200,23228149500,276000,276000,276000,276000,2319
20241115,195100,23228149500,276000,276000,276000,276000,0
20241115,195000,23228149500,276000,276000,276000,276000,0
20241115,194900,23228149500,276000,276000,276000,276000,0
20241115,194800,23228149500,276000,276000,276000,276000,0
20241115,194700,23228149500,276000,276000,276000,276000,0
20241115,194600,23228149500,276000,276000,276000,276000,0
20241115,194500,23228149500,276000,276000,276000,276000,0
20241115,194400,23228149500,276000,276000,276000,276000,0
20241115,194300,23228149500,276000,276000,276000,276000,0
20241115,194200,23228149500,276000,276000,276000,276000,0
20241115,194100,23228149500,276000,276000,276000,276000,0
20241115,194000,23228149500,276000,276000,276000,276000,0
20241115,193900,23228149500,276000,276000,276000,276000,0
20241115,193800,23228149500,276000,276000,276000,276000,0
20241115,193700,23228149500,276000,276000,276000,276000,0
20241115,193600,23228149500,276000,276000,276000,276000,0
20241115,193500,23228149500,276000,276000,276000,276000,0
20241115,193400,23228149500,276000,276000,276000,276000,0
20241115,193300,23228149500,276000,276000,276000,276000,0
20241115,193200,23228149500,276000,276000,276000,276000,0
20241115,193100,23228149500,276000,276000,276000,276000,0
20241115,193000,23228149500,276000,276000,276000,276000,0
20241115,192900,23228149500,276000,276000,276000,276000,0
20241115,192800,23228149500,276000,276000,276000,276000,0
20241115,192700,23228149500,276000,276000,276000,276000,0
20241115,192600,23228149500,276000,276000,276000,276000,0
20241115,192500,23228149500,276000,276000,276000,276000,0
20241115,192400,23228149500,276000,276000,276000,276000,0
20241115,192300,23228149500,276000,276000,276000,276000,0
20241115,192200,23228149500,276000,276000,276000,276000,2319
20241115,192100,23228149500,276000,276000,276000,276000,0
20241115,192000,23228149500,276000,276000,276000,276000,0
20241115,191900,23228149500,276000,276000,276000,276000,0
20241115,191800,23228149500,276000,276000,276000,276000,0
20241115,191700,23228149500,276000,276000,276000,276000,0
20241115,191600,23228149500,276000,276000,276000,276000,0
20241115,191500,23228149500,276000,276000,276000,276000,0
20241115,191400,23228149500,276000,276000,276000,276000,0
20241115,191300,23228149500,276000,276000,276000,276000,0
20241115,191200,23228149500,276000,276000,276000,276000,0
20241115,191100,23228149500,276000,276000,276000,276000,0
20241115,191000,23228149500,276000,276000,276000,276000,0
20241115,190900,23228149500,276000,276000,276000,276000,0
20241115,190800,23228149500,276000,276000,276000,276000,0
20241115,190700,23228149500,276000,276000,276000,276000,0
20241115,190600,23228149500,276000,276000,276000,276000,0
20241115,190500,23228149500,276000,276000,276000,276000,0
20241115,190400,23228149500,276000,276000,276000,276000,0
20241115,190300,23228149500,276000,276000,276000,276000,0
20241115,190200,23228149500,276000,276000,276000,276000,0
20241115,190100,23228149500,276000,276000,276000,276000,0
20241115,190000,23228149500,276000,276000,276000,276000,0
20241115,185900,23228149500,276000,276000,276000,276000,0
20241115,185800,23228149500,276000,276000,276000,276000,0
20241115,185700,23228149500,276000,276000,276000,276000,0
20241115,185600,23228149500,276000,276000,276000,276000,0
20241115,185500,23228149500,276000,276000,276000,276000,0
20241115,185400,23228149500,276000,276000,276000,276000,0
20241115,185300,23228149500,276000,276000,276000,276000,0
20241115,185200,23228149500,276000,276000,276000,276000,2319
20241115,185100,23228149500,276000,276000,276000,276000,0
20241115,185000,23228149500,276000,276000,276000,276000,0
20241115,184900,23228149500,276000,276000,276000,276000,0
20241115,184800,23228149500,276000,276000,276000,276000,0
20241115,184700,23228149500,276000,276000,276000,276000,0
20241115,184600,23228149500,276000,276000,276000,276000,0
20241115,184500,23228149500,276000,276000,276000,276000,0
20241115,184400,23228149500,276000,276000,276000,276000,0
20241115,184300,23228149500,276000,276000,276000,276000,0
20241115,184200,23228149500,276000,276000,276000,276000,0
20241115,184100,23228149500,276000,276000,276000,276000,0
20241115,184000,23228149500,276000,276000,276000,276000,0
20241115,183900,23228149500,276000,276000,276000,276000,0
20241115,183800,23228149500,276000,276000,276000,276000,0
20241115,183700,23228149500,276000,276000,276000,276000,0
20241115,183600,23228149500,276000,276000,276000,276000,0
20241115,183500,23228149500,276000,276000,276000,276000,0
20241115,183400,23228149500,276000,276000,276000,276000,0
20241115,183300,23228149500,276000,276000,276000,276000,0
20241115,183200,23228149500,276000,276000,276000,276000,0
20241115,183100,23228149500,276000,276000,276000,276000,0
20241115,183000,23228149500,276000,276000,276000,276000,0
20241115,182900,23228149500,276000,276000,276000,276000,0
20241115,182800,23228149500,276000,276000,276000,276000,0
20241115,182700,23228149500,276000,276000,276000,276000,0
20241115,182600,23228149500,276000,276000,276000,276000,0
20241115,182500,23228149500,276000,276000,276000,276000,0
20241115,182400,23228149500,276000,276000,276000,276000,0
20241115,182300,23228149500,276000,276000,276000,276000,0
20241115,182200,23228149500,276000,276000,276000,276000,2319
20241115,182100,23228149500,276000,276000,276000,276000,0
20241115,182000,23228149500,276000,276000,276000,276000,0
20241115,181900,23228149500,276000,276000,276000,276000,0
20241115,181800,23228149500,276000,276000,276000,276000,0
20241115,181700,23228149500,276000,276000,276000,276000,0
20241115,181600,23228149500,276000,276000,276000,276000,0
20241115,181500,23228149500,276000,276000,276000,276000,0
20241115,181400,23228149500,276000,276000,276000,276000,0
20241115,181300,23228149500,276000,276000,276000,276000,0
20241115,181200,23228149500,276000,276000,276000,276000,0
20241115,181100,23228149500,276000,276000,276000,276000,0
20241115,181000,23228149500,276000,276000,276000,276000,0
20241115,180900,23228149500,276000,276000,276000,276000,0
20241115,180800,23228149500,276000,276000,276000,276000,0
20241115,180700,23228149500,276000,276000,276000,276000,0
20241115,180600,23228149500,276000,276000,276000,276000,0
20241115,180500,23228149500,276000,276000,276000,276000,0
20241115,180400,23228149500,276000,276000,276000,276000,0
20241115,180300,23228149500,276000,276000,276000,276000,0
20241115,180200,23228149500,276000,276000,276000,276000,0
20241115,180100,23228149500,276000,276000,276000,276000,0
20241115,180000,23228149500,276000,276000,276000,276000,0
20241115,175900,23228149500,276000,276000,276000,276000,0
20241115,175800,23228149500,276000,276000,276000,276000,0
20241115,175700,23228149500,276000,276000,276000,276000,0
20241115,175600,23228149500,276000,276000,276000,276000,0
20241115,175500,23228149500,276000,276000,276000,276000,0
20241115,175400,23228149500,276000,276000,276000,276000,0
20241115,175300,23228149500,276000,276000,276000,276000,0
20241115,175200,23228149500,276000,276000,276000,276000,2319
20241115,175100,23228149500,276000,276000,276000,276000,0
20241115,175000,23228149500,276000,276000,276000,276000,0
20241115,174900,23228149500,276000,276000,276000,276000,0
20241115,174800,23228149500,276000,276000,276000,276000,0
20241115,174700,23228149500,276000,276000,276000,276000,0
20241115,174600,23228149500,276000,276000,276000,276000,0
20241115,174500,23228149500,276000,276000,276000,276000,0
20241115,174400,23228149500,276000,276000,276000,276000,0
20241115,174300,23228149500,276000,276000,276000,276000,0
20241115,174200,23228149500,276000,276000,276000,276000,0
20241115,174100,23228149500,276000,276000,276000,276000,0
20241115,174000,23228149500,276000,276000,276000,276000,0
20241115,173900,23228149500,276000,276000,276000,276000,0
20241115,173800,23228149500,276000,276000,276000,276000,0
20241115,173700,23228149500,276000,276000,276000,276000,0
20241115,173600,23228149500,276000,276000,276000,276000,0
20241115,173500,23228149500,276000,276000,276000,276000,0
20241115,173400,23228149500,276000,276000,276000,276000,0
20241115,173300,23228149500,276000,276000,276000,276000,0
20241115,173200,23228149500,276000,276000,276000,276000,0
20241115,173100,23228149500,276000,276000,276000,276000,0
20241115,173000,23228149500,276000,276000,276000,276000,0
20241115,172900,23228149500,276000,276000,276000,276000,0
20241115,172800,23228149500,276000,276000,276000,276000,0
20241115,172700,23228149500,276000,276000,276000,276000,0
20241115,172600,23228149500,276000,276000,276000,276000,0
20241115,172500,23228149500,276000,276000,276000,276000,0
20241115,172400,23228149500,276000,276000,276000,276000,0
20241115,172300,23228149500,276000,276000,276000,276000,0
20241115,172200,23228149500,276000,276000,276000,276000,2319
20241115,172100,23228149500,276000,276000,276000,276000,0
20241115,172000,23228149500,276000,276000,276000,276000,0
20241115,171900,23228149500,276000,276000,276000,276000,0
20241115,171800,23228149500,276000,276000,276000,276000,0
20241115,171700,23228149500,276000,276000,276000,276000,0
20241115,171600,23228149500,276000,276000,276000,276000,0
20241115,171500,23228149500,276000,276000,276000,276000,0
20241115,171400,23228149500,276000,276000,276000,276000,0
20241115,171300,23228149500,276000,276000,276000,276000,0
20241115,171200,23228149500,276000,276000,276000,276000,0
20241115,171100,23228149500,276000,276000,276000,276000,0
20241115,171000,23228149500,276000,276000,276000,276000,0
20241115,170900,23228149500,276000,276000,276000,276000,0
20241115,170800,23228149500,276000,276000,276000,276000,0
20241115,170700,23228149500,276000,276000,276000,276000,0
20241115,170600,23228149500,276000,276000,276000,276000,0
20241115,170500,23228149500,276000,276000,276000,276000,0
20241115,170400,23228149500,276000,276000,276000,276000,0
20241115,170300,23228149500,276000,276000,276000,276000,0
20241115,170200,23228149500,276000,276000,276000,276000,0
20241115,170100,23228149500,276000,276000,276000,276000,0
20241115,170000,23228149500,276000,276000,276000,276000,0
20241115,165900,23228149500,276000,276000,276000,276000,0
20241115,165800,23228149500,276000,276000,276000,276000,0
20241115,165700,23228149500,276000,276000,276000,276000,0
20241115,165600,23228149500,276000,276000,276000,276000,0
20241115,165500,23228149500,276000,276000,276000,276000,0
20241115,165400,23228149500,276000,276000,276000,276000,0
20241115,165300,23228149500,276000,276000,276000,276000,0
20241115,165200,23228149500,276000,276000,276000,276000,2319
20241115,165100,23228149500,276000,276000,276000,276000,0
20241115,165000,23228149500,276000,276000,276000,276000,0
20241115,164900,23228149500,276000,276000,276000,276000,0
20241115,164800,23228149500,276000,276000,276000,276000,0
20241115,164700,23228149500,276000,276000,276000,276000,0
20241115,164600,23228149500,276000,276000,276000,276000,0
20241115,164500,23228149500,276000,276000,276000,276000,0
20241115,164400,23228149500,276000,276000,276000,276000,0
20241115,164300,23228149500,276000,276000,276000,276000,0
20241115,164200,23228149500,276000,276000,276000,276000,0
20241115,164100,23228149500,276000,276000,276000,276000,0
20241115,164000,23228149500,276000,276000,276000,276000,0
20241115,163900,23228149500,276000,276000,276000,276000,0
20241115,163800,23228149500,276000,276000,276000,276000,0
20241115,163700,23228149500,276000,276000,276000,276000,0
20241115,163600,23228149500,276000,276000,276000,276000,0
20241115,163500,23228149500,276000,276000,276000,276000,0
20241115,163400,23228149500,276000,276000,276000,276000,0
20241115,163300,23228149500,276000,276000,276000,276000,0
20241115,163200,23228149500,276000,276000,276000,276000,0
20241115,163100,23228149500,276000,276000,276000,276000,0
20241115,163000,23228149500,276000,276000,276000,276000,0
20241115,162900,23228149500,276000,276000,276000,276000,0
20241115,162800,23228149500,276000,276000,276000,276000,0
20241115,162700,23228149500,276000,276000,276000,276000,0
20241115,162600,23228149500,276000,276000,276000,276000,0
20241115,162500,23228149500,276000,276000,276000,276000,0
20241115,162400,23228149500,276000,276000,276000,276000,0
20241115,162300,23228149500,276000,276000,276000,276000,0
20241115,162200,23228149500,276000,276000,276000,276000,2319
20241115,162100,23228149500,276000,276000,276000,276000,0
20241115,162000,23228149500,276000,276000,276000,276000,0
20241115,161900,23228149500,276000,276000,276000,276000,0
20241115,161800,23228149500,276000,276000,276000,276000,0
20241115,161700,23228149500,276000,276000,276000,276000,0
20241115,161600,23228149500,276000,276000,276000,276000,0
20241115,161500,23228149500,276000,276000,276000,276000,0
20241115,161400,23228149500,276000,276000,276000,276000,0
20241115,161300,23228149500,276000,276000,276000,276000,0
20241115,161200,23228149500,276000,276000,276000,276000,0
20241115,161100,23228149500,276000,276000,276000,276000,0
20241115,161000,23228149500,276000,276000,276000,276000,0
20241115,160900,23228149500,276000,276000,276000,276000,0
20241115,160800,23228149500,276000,276000,276000,276000,0
20241115,160700,23228149500,276000,276000,276000,276000,0
20241115,160600,23228149500,276000,276000,276000,276000,0
20241115,160500,23228149500,276000,276000,276000,276000,0
20241115,160400,23228149500,276000,276000,276000,276000,0
20241115,160300,23228149500,276000,276000,276000,276000,0
20241115,160200,23228149500,276000,276000,276000,276000,0
20241115,160100,23228149500,276000,276000,276000,276000,0
20241115,160000,23228149500,276000,276000,276000,276000,0
20241115,155900,23228149500,276000,276000,276000,276000,0
20241115,155800,23228149500,276000,276000,276000,276000,0
20241115,155700,23228149500,276000,276000,276000,276000,0
20241115,155600,23228149500,276000,276000,276000,276000,0
20241115,155500,23228149500,276000,276000,276000,276000,0
20241115,155400,23228149500,276000,276000,276000,276000,0
20241115,155300,23228149500,276000,276000,276000,276000,0
20241115,155200,23228149500,276000,276000,276000,276000,2319
20241115,155100,23228149500,276000,276000,276000,276000,0
20241115,155000,23228149500,276000,276000,276000,276000,0
20241115,154900,23228149500,276000,276000,276000,276000,0
20241115,154800,23228149500,276000,276000,276000,276000,0
20241115,154700,23228149500,276000,276000,276000,276000,0
20241115,154600,23228149500,276000,276000,276000,276000,0
20241115,154500,23228149500,276000,276000,276000,276000,0
20241115,154400,23228149500,276000,276000,276000,276000,0
20241115,154300,23228149500,276000,276000,276000,276000,0
20241115,154200,23228149500,276000,276000,276000,276000,0
20241115,154100,23228149500,276000,276000,276000,276000,0
20241115,154000,23228149500,276000,276000,276000,276000,0
20241115,153900,23228149500,276000,276000,276000,276000,0
20241115,153800,23228149500,276000,276000,276000,276000,0
20241115,153700,23228149500,276000,276000,276000,276000,0
20241115,153600,23228149500,276000,276000,276000,276000,0
20241115,153500,23228149500,276000,276000,276000,276000,0
20241115,153400,23228149500,276000,276000,276000,276000,0
20241115,153300,23228149500,276000,276000,276000,276000,0
20241115,153200,23228149500,276000,276000,276000,276000,0
20241115,153100,23228149500,276000,276000,276000,276000,0
20241115,153000,23228149500,276000,276000,276000,276000,2319
20241115,152900,22588105500,276500,276500,276500,276500,0
20241115,152800,22588105500,276500,276500,276500,276500,0
20241115,152700,22588105500,276500,276500,276500,276500,0
20241115,152600,22588105500,276500,276500,276500,276500,0
20241115,152500,22588105500,276500,276500,276500,276500,0
20241115,152400,22588105500,276500,276500,276500,276500,0
20241115,152300,22588105500,276500,276500,276500,276500,0
20241115,152200,22588105500,276500,276500,276500,276500,0
20241115,152100,22588105500,276500,276500,276500,276500,0
20241115,152000,22588105500,276500,276500,276500,276500,0
20241115,151900,22588105500,276500,276000,277000,276000,138
20241115,151800,22549952000,276000,276500,276500,276000,449
20241115,151700,22425850000,276500,277000,277000,276000,126
20241115,151600,22391026000,276500,276500,277000,276000,114
20241115,151500,22359533500,276500,276500,277000,276000,688
20241115,151400,22169389000,276500,276500,277000,276000,447
20241115,151300,22045818500,276500,276500,276500,276000,82
20241115,151200,22023179000,276000,276500,277000,276000,136
20241115,151100,21985591000,276500,277000,277000,276500,275
20241115,151000,21909549500,276500,276500,277000,276500,64
20241115,150900,21891843500,277000,277000,277000,276500,50
20241115,150800,21878001000,276500,277500,277500,276500,237
20241115,150700,21812367000,277000,277000,277500,277000,110
20241115,150600,21781887500,277500,277000,277500,277000,72
20241115,150500,21761942000,277000,277000,277500,277000,404
20241115,150400,21650008000,277000,276500,277000,276500,83
20241115,150300,21627042000,277000,277000,277000,276500,48
20241115,150200,21613758000,277000,276500,277000,276500,127
20241115,150100,21578587500,277000,277000,277000,276500,40
20241115,150000,21567516000,277000,277000,277000,276500,438
20241115,145900,21446377500,277000,277000,277000,276500,110
20241115,145800,21415947000,276500,277000,277000,276500,72
20241115,145700,21396033000,277000,277000,277500,276500,120
20241115,145600,21362803000,277500,277000,277500,277000,191
20241115,145500,21309866500,277500,277000,277500,276500,374
20241115,145400,21206234500,276500,276500,277000,276000,796
20241115,145300,20986123500,276500,276500,276500,276000,81
20241115,145200,20963750500,276500,276000,276500,276000,220
20241115,145100,20902982000,276000,277500,277500,276000,419
20241115,145000,20787135500,277500,277000,277500,276500,215
20241115,144900,20727519500,277000,277000,277500,277000,256
20241115,144800,20656593000,277000,277500,277500,277000,121
20241115,144700,20623053500,277500,276500,277500,276500,270
20241115,144600,20548274500,276500,276500,277000,276500,97
20241115,144500,20521443000,277000,277000,277000,276500,174
20241115,144400,20473264500,277500,277000,277500,276500,87
20241115,144300,20449158000,276500,277000,277500,276500,110
20241115,144200,20418709500,277500,277000,277500,277000,74
20241115,144100,20398203000,277000,277000,277500,276500,88
20241115,144000,20373826000,277500,277000,277500,277000,332
20241115,143900,20281790000,277500,277000,277500,277000,148
20241115,143800,20240753000,277000,277500,277500,277000,108
20241115,143700,20210806500,277000,277000,277500,277000,146
20241115,143600,20170344000,277000,277500,277500,277000,113
20241115,143500,20139024500,277000,277000,277500,277000,132
20241115,143400,20102442000,277500,277500,277500,277000,128
20241115,143300,20066952000,277500,277500,277500,277000,107
20241115,143200,20037282000,277000,277000,277500,277000,93
20241115,143100,20011515500,277500,278000,278000,277500,74
20241115,143000,19990972000,277500,277500,278000,277500,59
20241115,142900,19974592000,277500,277000,278000,277000,733
20241115,142800,19771166500,277500,277000,277500,277000,44
20241115,142700,19758974500,277500,277000,277500,277000,241
20241115,142600,19692139000,277500,277500,277500,277000,29
20241115,142500,19684100500,277500,277000,277500,276500,123
20241115,142400,19650024000,277500,277000,277500,277000,307
20241115,142300,19564976000,277500,277500,277500,277000,33
20241115,142200,19555824000,277000,277500,278000,277000,108
20241115,142100,19525863000,277500,277000,277500,276500,395
20241115,142000,19416282000,277000,277000,277500,276500,82
20241115,141900,19393569000,277000,277500,277500,277000,155
20241115,141800,19350612500,277000,277000,277500,277000,43
20241115,141700,19338693500,277500,277500,277500,277000,210
20241115,141600,19280454500,277500,277500,277500,277000,133
20241115,141500,19243568000,277500,277500,277500,277000,92
20241115,141400,19218073000,277500,278500,278500,277500,311
20241115,141300,19131668500,278500,278000,278500,278000,194
20241115,141200,19077680500,278500,276500,280000,276500,1249
20241115,141100,18729789000,277000,277000,277000,276500,164
20241115,141000,18684365500,277000,276500,277000,276500,90
20241115,140900,18659447000,277000,277000,277000,276500,43
20241115,140800,18647539500,277000,277000,277000,276500,37
20241115,140700,18637305000,276500,277000,277000,276500,23
20241115,140600,18630938500,277000,277000,277000,276500,55
20241115,140500,18615711500,276500,277500,277500,276500,516
20241115,140400,18472745500,277500,277500,277500,277000,190
20241115,140300,18420085000,277000,276500,277500,276500,505
20241115,140200,18280267000,276500,276000,276500,276000,68
20241115,140100,18261470000,276500,276500,277000,276500,285
20241115,140000,18182623000,277000,276500,277000,276000,157
20241115,135900,18139203500,276500,276000,276500,276000,31
20241115,135800,18130635500,276000,275500,276000,275500,105
20241115,135700,18101671000,275500,276000,276000,275500,49
20241115,135600,18088151000,276000,276000,276000,275500,33
20241115,135500,18079052000,275500,275500,276000,275500,46
20241115,135400,18066370000,276000,276500,276500,275500,27
20241115,135300,18058917500,276500,276000,276500,275500,117
20241115,135200,18026623000,276000,275500,277000,275500,837
20241115,135100,17795475000,276000,274500,276000,274500,835
20241115,135000,17565772000,274500,275000,275000,274500,96
20241115,134900,17539383500,274500,274500,275000,274500,63
20241115,134800,17522086500,275000,274500,275000,274500,36
20241115,134700,17512194500,275000,274500,275000,274500,63
20241115,134600,17494874500,275000,274500,275000,274500,43
20241115,134500,17483065000,274500,275000,275000,274500,61
20241115,134400,17466313500,275000,275000,275000,274500,46
20241115,134300,17453681500,274500,274500,275000,274500,41
20241115,134200,17442416500,275000,274000,275000,274000,65
20241115,134100,17424569500,274500,274500,274500,274000,69
20241115,134000,17405645500,274000,274500,274500,274000,33
20241115,133900,17396591000,274500,274500,275000,274500,47
20241115,133800,17383681000,275000,275000,275000,274500,163
20241115,133700,17338930500,274500,274500,275000,274500,65
20241115,133600,17321076500,275000,275000,275000,274500,25
20241115,133500,17314204000,275000,274500,275000,274500,127
20241115,133400,17279298000,274500,274500,274500,274000,170
20241115,133300,17232644000,274500,274000,274500,274000,96
20241115,133200,17206330000,274500,274000,274500,274000,89
20241115,133100,17181926000,274500,274000,274500,273500,53
20241115,133000,17167413500,274000,274500,274500,273500,94
20241115,132900,17141650500,274500,274500,274500,274000,46
20241115,132800,17129041000,274000,274500,274500,274000,75
20241115,132700,17108467000,274000,273500,274500,273500,80
20241115,132600,17086550500,274000,273500,274000,273500,83
20241115,132500,17063819000,274000,274500,274500,273500,65
20241115,132400,17046019500,274500,273500,274500,273500,92
20241115,132300,17020816500,274500,274500,274500,273500,331
20241115,132200,16930120500,274500,274000,275000,274000,216
20241115,132100,16870828000,274000,275000,275000,274000,156
20241115,132000,16828018500,275000,274500,275000,274000,203
20241115,131900,16772306500,274000,274000,274500,274000,33
20241115,131800,16763262000,274000,275000,275000,274000,247
20241115,131700,16695461000,275000,275000,275000,274500,65
20241115,131600,16677607500,274500,274500,275000,274500,86
20241115,131500,16653998000,274500,274500,275000,274500,180
20241115,131400,16604584500,274000,274000,274500,274000,93
20241115,131300,16579075000,274500,274000,274500,274000,66
20241115,131200,16560978500,274000,274000,274500,274000,33
20241115,131100,16551927500,274500,274000,274500,274000,49
20241115,131000,16538493500,274500,275000,275000,274500,430
20241115,130900,16420448500,275000,275000,275000,274500,22
20241115,130800,16414405500,275000,275000,275500,274500,158
20241115,130700,16370966000,275000,275000,275500,275000,49
20241115,130600,16357475500,275500,275500,275500,275000,39
20241115,130500,16346748000,275000,275000,275500,275000,39
20241115,130400,16336010000,275500,275500,276000,275500,53
20241115,130300,16321407000,275500,276000,276000,275500,24
20241115,130200,16314785500,276000,276500,276500,275500,83
20241115,130100,16291903500,276500,277000,277000,276000,499
20241115,130000,16153893000,277000,276500,277000,276000,242
20241115,125900,16086968500,276000,276000,276500,276000,225
20241115,125800,16024858000,276500,275000,276500,275000,206
20241115,125700,15968138500,275000,275000,275000,274500,84
20241115,125600,15945051000,275000,275000,275000,274500,46
20241115,125500,15932410000,275000,275000,275000,274500,39
20241115,125400,15921692500,275000,275500,276000,274500,42
20241115,125300,15910141000,275500,275000,276000,275000,113
20241115,125200,15879026000,275000,275000,275000,274500,69
20241115,125100,15860066500,275000,275000,275000,274500,28
20241115,125000,15852376500,275000,275000,275000,275000,39
20241115,124900,15841651500,275000,275000,276000,275000,200
20241115,124800,15786616000,275500,275500,275500,275500,39
20241115,124700,15775871500,275500,275000,275500,274500,51
20241115,124600,15761856500,275000,275000,275000,275000,42
20241115,124500,15750306500,275000,275000,275000,274500,42
20241115,124400,15738767500,275000,274500,275000,274500,77
20241115,124300,15717603500,274500,275000,275000,274500,192
20241115,124200,15664897500,275500,275500,275500,275000,70
20241115,124100,15645641000,275500,276000,276500,275000,330
20241115,124000,15554714000,276000,276500,276500,276000,112
20241115,123900,15523789500,276500,275500,276500,275500,255
20241115,123800,15453410000,276000,276000,276000,276000,19
20241115,123700,15448166000,276000,275500,276000,275500,115
20241115,123600,15416474500,275500,276000,276000,275500,13
20241115,123500,15412889000,276000,276500,276500,275500,136
20241115,123400,15375321000,276500,275000,276500,274500,174
20241115,123300,15327384500,275000,275000,275000,274500,103
20241115,123200,15299100000,274500,275000,275000,274500,54
20241115,123100,15284258500,275000,274500,275000,274500,44
20241115,123000,15272162000,274000,275000,275000,274000,174
20241115,122900,15224378500,275000,274500,275000,274500,5
20241115,122800,15223005000,275000,275000,275000,274500,59
20241115,122700,15206807500,274500,274500,275000,274500,49
20241115,122600,15193349500,274500,274500,275000,274500,125
20241115,122500,15159028500,275000,275000,275500,275000,373
20241115,122400,15056448500,275000,275000,275000,274500,100
20241115,122300,15028951000,275000,275000,275000,274500,32
20241115,122200,15020156000,275000,275000,275000,274500,26
20241115,122100,15013009500,275000,275000,275000,274500,16
20241115,122000,15008615500,275000,274500,275000,274500,31
20241115,121900,15000095500,275000,275000,275000,274500,25
20241115,121800,14993228000,275000,275000,275000,274500,22
20241115,121700,14987185500,275000,274500,275000,274500,25
20241115,121600,14980313500,274500,275000,275500,274500,405
20241115,121500,14868875000,275500,275000,275500,275000,49
20241115,121400,14855385500,275000,275000,275000,274500,74
20241115,121300,14835038500,275000,275000,275500,275000,244
20241115,121200,14767911500,275000,274500,275000,274500,99
20241115,121100,14740692500,275000,275000,275000,274500,23
20241115,121000,14734376000,274500,275000,275000,274500,40
20241115,120900,14723382000,274500,275000,275000,274500,72
20241115,120800,14703611500,275000,275000,275000,275000,157
20241115,120700,14660436500,275000,275000,276000,275000,59
20241115,120600,14644185000,275000,275500,276000,275000,134
20241115,120500,14607266500,276000,276000,276000,275500,11
20241115,120400,14604233500,276000,276000,276000,275000,80
20241115,120300,14582189500,275500,276000,276500,275500,57
20241115,120200,14566475500,276500,276500,276500,275500,347
20241115,120100,14470763500,276500,276500,277000,276500,60
20241115,120000,14454171000,277000,277000,277000,276000,77
20241115,115900,14432870000,277000,277000,277000,276500,53
20241115,115800,14418206000,277000,277000,277000,276500,69
20241115,115700,14399105500,277000,277500,277500,276500,58
20241115,115600,14383037000,277000,277000,277500,276500,40
20241115,115500,14371957000,277000,277000,277500,277000,43
20241115,115400,14360034500,277500,277500,278000,277500,58
20241115,115300,14343928000,277500,277500,278000,277000,37
20241115,115200,14333661000,277500,277500,277500,276500,52
20241115,115100,14319239500,277500,277500,277500,277000,64
20241115,115000,14301504500,277500,277500,277500,277000,67
20241115,114900,14282919500,277500,277500,277500,277000,25
20241115,114800,14275984000,277500,277000,277500,277000,64
20241115,114700,14258234000,276500,277000,277500,276500,57
20241115,114600,14242435000,277000,277500,277500,277000,52
20241115,114500,14228016000,277500,277000,278000,277000,28
20241115,114400,14220248500,277500,277500,277500,277500,49
20241115,114300,14206651000,277500,277500,278000,277500,73
20241115,114200,14186390500,277500,277000,277500,277000,99
20241115,114100,14158923000,277000,277000,277500,277000,30
20241115,114000,14150610000,276000,277500,277500,276000,81
20241115,113900,14128163000,277500,277500,278000,277500,243
20241115,113800,14060720000,277500,277000,277500,276000,128
20241115,113700,14025282000,277500,277000,277500,277000,63
20241115,113600,14007816000,277000,276500,277000,276500,38
20241115,113500,13997297500,277000,277500,277500,277000,123
20241115,113400,13963212500,277500,277000,277500,276500,46
20241115,113300,13950460500,276500,277500,277500,276500,61
20241115,113200,13933551000,277500,277500,277500,277000,26
20241115,113100,13926338500,277500,277500,277500,276500,76
20241115,113000,13905261000,277500,278000,278000,277000,84
20241115,112900,13881929500,277500,277000,278000,277000,104
20241115,112800,13853088000,277000,276000,277000,276000,80
20241115,112700,13830953500,276500,276000,277000,275500,183
20241115,112600,13780366000,276500,276500,276500,275500,87
20241115,112500,13756350500,276500,275500,276500,275500,357
20241115,112400,13657874500,275500,275500,275500,275000,77
20241115,112300,13636663500,275500,274500,275500,274000,452
20241115,112200,13512529000,274000,274500,274500,274000,63
20241115,112100,13495245500,274500,274500,274500,274000,236
20241115,112000,13430474500,274500,274500,274500,274000,167
20241115,111900,13384635500,274500,274000,274500,274000,76
20241115,111800,13363788000,274000,274000,274000,273500,131
20241115,111700,13327924000,273500,274500,274500,273500,321
20241115,111600,13239949500,274500,275000,275500,274500,395
20241115,111500,13131374500,275000,275000,275500,274500,380
20241115,111400,13026874500,275000,275000,275000,274500,117
20241115,111300,12994721000,275000,275000,275000,274500,94
20241115,111200,12968882000,275000,275000,275000,274500,246
20241115,111100,12901253000,275000,276000,276000,275000,243
20241115,111000,12834283000,276000,276000,276000,275500,111
20241115,110900,12803667500,276000,276000,276000,275500,89
20241115,110800,12779125500,276000,276000,276000,275500,60
20241115,110700,12762572000,276000,276500,277000,275500,223
20241115,110600,12700928500,276500,277000,277000,276500,64
20241115,110500,12683203000,277000,277000,277000,276500,101
20241115,110400,12655228000,277000,277000,277000,276500,104
20241115,110300,12626435000,277000,278000,278000,277000,162
20241115,110200,12581525500,278000,278500,278500,277000,89
20241115,110100,12556820000,277500,278000,278500,277000,229
20241115,110000,12493218500,278500,278000,278500,277000,96
20241115,105900,12466548500,278000,278000,278500,277500,113
20241115,105800,12435145000,278000,277000,278000,277000,96
20241115,105700,12408470500,277000,277500,277500,277000,99
20241115,105600,12381018500,277000,277000,277500,277000,80
20241115,105500,12358847000,277000,277000,277500,276500,78
20241115,105400,12337246500,277000,277000,277500,276500,183
20241115,105300,12286512500,277000,275500,277000,275500,97
20241115,105200,12259707500,276000,276000,276500,275500,168
20241115,105100,12213327000,275500,276000,276000,275000,84
20241115,105000,12190167500,276000,275500,276500,275500,93
20241115,104900,12164511000,275500,276000,276000,275000,116
20241115,104800,12132525000,275500,276000,276000,275500,149
20241115,104700,12091436500,275500,275500,276500,274500,192
20241115,104600,12038595000,276000,276000,276500,275500,96
20241115,104500,12012105500,276000,275000,276000,275000,105
20241115,104400,11983156500,275500,275500,275500,275000,387
20241115,104300,11876653500,275000,276000,276000,275000,353
20241115,104200,11779416000,276000,276500,276500,276000,345
20241115,104100,11684189000,276500,276000,276500,275500,161
20241115,104000,11639736000,276500,277000,277000,276000,181
20241115,103900,11589688000,277000,276500,277000,276000,61
20241115,103800,11572820500,276500,276000,276500,276000,138
20241115,103700,11534704000,276000,276500,277000,276000,271
20241115,103600,11459814000,277000,277000,277000,276500,78
20241115,103500,11438215000,277000,276500,277000,276500,74
20241115,103400,11417721000,277000,277000,277500,276000,454
20241115,103300,11292116500,277000,276500,277500,276500,307
20241115,103200,11207157500,276500,277000,278000,276500,258
20241115,103100,11135669500,277000,277000,277500,276500,125
20241115,103000,11101027000,276500,278000,278000,276500,329
20241115,102900,11009807000,277500,277000,277500,277000,235
20241115,102800,10944622500,277000,277000,277500,277000,148
20241115,102700,10903604000,277500,277000,277500,277000,100
20241115,102600,10875856500,277500,277000,277500,277000,82
20241115,102500,10853114000,277000,278500,278500,277000,344
20241115,102400,10757522000,278500,278500,278500,278000,92
20241115,102300,10731908000,278500,278000,278500,278000,218
20241115,102200,10671267000,278500,276500,278500,276500,295
20241115,102100,10589432000,277000,276500,277500,276000,240
20241115,102000,10522993500,276000,275500,276000,275500,120
20241115,101900,10489898500,275500,274500,275500,274000,308
20241115,101800,10405222000,274500,276500,276500,274500,478
20241115,101700,10273731500,276000,276500,277000,276000,405
20241115,101600,10161754000,276500,277000,277000,276000,214
20241115,101500,10102581500,277000,277000,277000,276500,75
20241115,101400,10081815500,277000,276000,277000,276000,401
20241115,101300,9970919000,276500,277500,277500,276000,163
20241115,101200,9925856500,276000,277500,278000,276000,591
20241115,101100,9762168500,277500,277500,278000,277000,118
20241115,101000,9729393500,278000,278500,279000,277500,777
20241115,100900,9513299000,278500,279500,279500,278500,369
20241115,100800,9410435000,279500,279500,279500,279000,105
20241115,100700,9381111500,279500,279000,279500,279000,142
20241115,100600,9341469500,279000,279000,279000,278500,102
20241115,100500,9313017000,279000,279500,280000,279000,113
20241115,100400,9281427500,280000,280500,281000,279000,404
20241115,100300,9168409500,280500,280000,281000,279500,843
20241115,100200,8932027000,280000,279000,280000,279000,734
20241115,100100,8726873000,279500,278000,279500,277500,869
20241115,100000,8484446500,278000,278000,278000,277000,283
20241115,095900,8405875500,278000,278000,278500,277500,87
20241115,095800,8381675500,277500,277500,278500,277500,345
20241115,095700,8285836000,278000,278000,279500,277500,437
20241115,095600,8164290000,277500,278500,278500,277500,549
20241115,095500,8011731500,278500,278500,278500,278500,63
20241115,095400,7994186000,278500,279000,279000,278000,75
20241115,095300,7973301500,279000,279000,279000,278500,87
20241115,095200,7949046000,279000,278500,279000,278000,136
20241115,095100,7911143500,278500,278500,278500,277500,119
20241115,095000,7878034000,278000,278500,279000,277500,733
20241115,094900,7674433500,278500,279000,279000,278000,493
20241115,094800,7537140000,279000,278500,279000,278500,191
20241115,094700,7483882000,279000,278500,279000,278000,333
20241115,094600,7391094500,279000,279500,280000,279000,468
20241115,094500,7260133000,279500,279000,279500,278500,275
20241115,094400,7183375000,278500,278000,279000,277500,274
20241115,094300,7107160500,278000,278500,278500,277000,439
20241115,094200,6985198000,278000,279000,279000,278000,176
20241115,094100,6936172500,279000,279500,279500,278500,335
20241115,094000,6842587500,279500,278500,279500,278000,234
20241115,093900,6777406000,278500,278500,279000,278000,581
20241115,093800,6615630000,278500,279000,279000,278000,547
20241115,093700,6463360500,278500,279000,279500,278500,243
20241115,093600,6395550000,279000,280000,280500,279000,942
20241115,093500,6132385000,280500,279500,280500,279000,533
20241115,093400,5983118500,279500,279500,279500,278000,598
20241115,093300,5816223500,279500,280500,280500,279500,569
20241115,093200,5657003000,280000,280000,281000,280000,424
20241115,093100,5538146500,280500,282000,282000,280000,667
20241115,093000,5350714000,282000,280500,282000,280000,730
20241115,092900,5145559500,281500,282000,282000,280500,541
20241115,092800,4993372500,282000,282500,283000,281500,323
20241115,092700,4902217000,282500,283000,283000,281000,387
20241115,092600,4793061500,283000,280000,283000,280000,1337
20241115,092500,4416256500,280000,281500,281500,280000,575
20241115,092400,4254982000,281000,281500,282000,281000,344
20241115,092300,4158104500,282000,281000,282000,281000,694
20241115,092200,3962735000,281000,281000,281500,280500,221
20241115,092100,3900633500,281000,281500,282000,280500,1001
20241115,092000,3619524500,281500,279500,282000,279500,1286
20241115,091900,3258566000,279000,279000,279500,279000,264
20241115,091800,3184815500,279000,279000,279000,278500,232
20241115,091700,3120129000,279000,279000,279500,278500,857
20241115,091600,2880925000,279000,278000,279000,278000,1047
20241115,091500,2589226000,278500,278500,279000,277500,1853
20241115,091400,2073332500,278500,276000,278500,275500,1354
20241115,091300,1699266000,276000,275000,276000,274500,487
20241115,091200,1565283500,275000,274500,275000,273500,824
20241115,091100,1338796500,273500,274500,274500,273500,226
20241115,091000,1276850500,274000,274000,275000,273500,72
20241115,090900,1257110500,273500,274000,274000,273500,202
20241115,090800,1201776500,274000,274500,274500,274000,65
20241115,090700,1183965000,274000,275500,275500,274000,588
20241115,090600,1022195000,275000,273500,275500,273500,515
20241115,090500,881079000,273000,273500,274500,273000,693
20241115,090400,691614500,273500,273500,274000,273500,346
20241115,090300,596947000,274000,275000,276500,273500,255
20241115,090200,527015500,276500,272000,276500,272000,583
20241115,090100,367426500,272000,271000,272000,271000,31
20241115,090000,359019500,271000,270500,273500,270000,1312