KissMeData/192400/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203100,226191300,22650,22650,22650,22650,446
20241115,203000,226191300,22650,22650,22650,22650,0
20241115,202900,226191300,22650,22650,22650,22650,0
20241115,202800,226191300,22650,22650,22650,22650,0
20241115,202700,226191300,22650,22650,22650,22650,0
20241115,202600,226191300,22650,22650,22650,22650,0
20241115,202500,226191300,22650,22650,22650,22650,0
20241115,202400,226191300,22650,22650,22650,22650,0
20241115,202300,226191300,22650,22650,22650,22650,0
20241115,202200,226191300,22650,22650,22650,22650,0
20241115,202100,226191300,22650,22650,22650,22650,0
20241115,202000,226191300,22650,22650,22650,22650,0
20241115,201900,226191300,22650,22650,22650,22650,0
20241115,201800,226191300,22650,22650,22650,22650,0
20241115,201700,226191300,22650,22650,22650,22650,0
20241115,201600,226191300,22650,22650,22650,22650,0
20241115,201500,226191300,22650,22650,22650,22650,0
20241115,201400,226191300,22650,22650,22650,22650,0
20241115,201300,226191300,22650,22650,22650,22650,0
20241115,201200,226191300,22650,22650,22650,22650,0
20241115,201100,226191300,22650,22650,22650,22650,0
20241115,201000,226191300,22650,22650,22650,22650,0
20241115,200900,226191300,22650,22650,22650,22650,0
20241115,200800,226191300,22650,22650,22650,22650,0
20241115,200700,226191300,22650,22650,22650,22650,0
20241115,200600,226191300,22650,22650,22650,22650,0
20241115,200500,226191300,22650,22650,22650,22650,0
20241115,200400,226191300,22650,22650,22650,22650,0
20241115,200300,226191300,22650,22650,22650,22650,0
20241115,200200,226191300,22650,22650,22650,22650,0
20241115,200100,226191300,22650,22650,22650,22650,446
20241115,200000,226191300,22650,22650,22650,22650,0
20241115,195900,226191300,22650,22650,22650,22650,0
20241115,195800,226191300,22650,22650,22650,22650,0
20241115,195700,226191300,22650,22650,22650,22650,0
20241115,195600,226191300,22650,22650,22650,22650,0
20241115,195500,226191300,22650,22650,22650,22650,0
20241115,195400,226191300,22650,22650,22650,22650,0
20241115,195300,226191300,22650,22650,22650,22650,0
20241115,195200,226191300,22650,22650,22650,22650,0
20241115,195100,226191300,22650,22650,22650,22650,0
20241115,195000,226191300,22650,22650,22650,22650,0
20241115,194900,226191300,22650,22650,22650,22650,0
20241115,194800,226191300,22650,22650,22650,22650,0
20241115,194700,226191300,22650,22650,22650,22650,0
20241115,194600,226191300,22650,22650,22650,22650,0
20241115,194500,226191300,22650,22650,22650,22650,0
20241115,194400,226191300,22650,22650,22650,22650,0
20241115,194300,226191300,22650,22650,22650,22650,0
20241115,194200,226191300,22650,22650,22650,22650,0
20241115,194100,226191300,22650,22650,22650,22650,0
20241115,194000,226191300,22650,22650,22650,22650,0
20241115,193900,226191300,22650,22650,22650,22650,0
20241115,193800,226191300,22650,22650,22650,22650,0
20241115,193700,226191300,22650,22650,22650,22650,0
20241115,193600,226191300,22650,22650,22650,22650,0
20241115,193500,226191300,22650,22650,22650,22650,0
20241115,193400,226191300,22650,22650,22650,22650,0
20241115,193300,226191300,22650,22650,22650,22650,0
20241115,193200,226191300,22650,22650,22650,22650,0
20241115,193100,226191300,22650,22650,22650,22650,446
20241115,193000,226191300,22650,22650,22650,22650,0
20241115,192900,226191300,22650,22650,22650,22650,0
20241115,192800,226191300,22650,22650,22650,22650,0
20241115,192700,226191300,22650,22650,22650,22650,0
20241115,192600,226191300,22650,22650,22650,22650,0
20241115,192500,226191300,22650,22650,22650,22650,0
20241115,192400,226191300,22650,22650,22650,22650,0
20241115,192300,226191300,22650,22650,22650,22650,0
20241115,192200,226191300,22650,22650,22650,22650,0
20241115,192100,226191300,22650,22650,22650,22650,0
20241115,192000,226191300,22650,22650,22650,22650,0
20241115,191900,226191300,22650,22650,22650,22650,0
20241115,191800,226191300,22650,22650,22650,22650,0
20241115,191700,226191300,22650,22650,22650,22650,0
20241115,191600,226191300,22650,22650,22650,22650,0
20241115,191500,226191300,22650,22650,22650,22650,0
20241115,191400,226191300,22650,22650,22650,22650,0
20241115,191300,226191300,22650,22650,22650,22650,0
20241115,191200,226191300,22650,22650,22650,22650,0
20241115,191100,226191300,22650,22650,22650,22650,0
20241115,191000,226191300,22650,22650,22650,22650,0
20241115,190900,226191300,22650,22650,22650,22650,0
20241115,190800,226191300,22650,22650,22650,22650,0
20241115,190700,226191300,22650,22650,22650,22650,0
20241115,190600,226191300,22650,22650,22650,22650,0
20241115,190500,226191300,22650,22650,22650,22650,0
20241115,190400,226191300,22650,22650,22650,22650,0
20241115,190300,226191300,22650,22650,22650,22650,0
20241115,190200,226191300,22650,22650,22650,22650,0
20241115,190100,226191300,22650,22650,22650,22650,446
20241115,190000,226191300,22650,22650,22650,22650,0
20241115,185900,226191300,22650,22650,22650,22650,0
20241115,185800,226191300,22650,22650,22650,22650,0
20241115,185700,226191300,22650,22650,22650,22650,0
20241115,185600,226191300,22650,22650,22650,22650,0
20241115,185500,226191300,22650,22650,22650,22650,0
20241115,185400,226191300,22650,22650,22650,22650,0
20241115,185300,226191300,22650,22650,22650,22650,0
20241115,185200,226191300,22650,22650,22650,22650,0
20241115,185100,226191300,22650,22650,22650,22650,0
20241115,185000,226191300,22650,22650,22650,22650,0
20241115,184900,226191300,22650,22650,22650,22650,0
20241115,184800,226191300,22650,22650,22650,22650,0
20241115,184700,226191300,22650,22650,22650,22650,0
20241115,184600,226191300,22650,22650,22650,22650,0
20241115,184500,226191300,22650,22650,22650,22650,0
20241115,184400,226191300,22650,22650,22650,22650,0
20241115,184300,226191300,22650,22650,22650,22650,0
20241115,184200,226191300,22650,22650,22650,22650,0
20241115,184100,226191300,22650,22650,22650,22650,0
20241115,184000,226191300,22650,22650,22650,22650,0
20241115,183900,226191300,22650,22650,22650,22650,0
20241115,183800,226191300,22650,22650,22650,22650,0
20241115,183700,226191300,22650,22650,22650,22650,0
20241115,183600,226191300,22650,22650,22650,22650,0
20241115,183500,226191300,22650,22650,22650,22650,0
20241115,183400,226191300,22650,22650,22650,22650,0
20241115,183300,226191300,22650,22650,22650,22650,0
20241115,183200,226191300,22650,22650,22650,22650,0
20241115,183100,226191300,22650,22650,22650,22650,446
20241115,183000,226191300,22650,22650,22650,22650,0
20241115,182900,226191300,22650,22650,22650,22650,0
20241115,182800,226191300,22650,22650,22650,22650,0
20241115,182700,226191300,22650,22650,22650,22650,0
20241115,182600,226191300,22650,22650,22650,22650,0
20241115,182500,226191300,22650,22650,22650,22650,0
20241115,182400,226191300,22650,22650,22650,22650,0
20241115,182300,226191300,22650,22650,22650,22650,0
20241115,182200,226191300,22650,22650,22650,22650,0
20241115,182100,226191300,22650,22650,22650,22650,0
20241115,182000,226191300,22650,22650,22650,22650,0
20241115,181900,226191300,22650,22650,22650,22650,0
20241115,181800,226191300,22650,22650,22650,22650,0
20241115,181700,226191300,22650,22650,22650,22650,0
20241115,181600,226191300,22650,22650,22650,22650,0
20241115,181500,226191300,22650,22650,22650,22650,0
20241115,181400,226191300,22650,22650,22650,22650,0
20241115,181300,226191300,22650,22650,22650,22650,0
20241115,181200,226191300,22650,22650,22650,22650,0
20241115,181100,226191300,22650,22650,22650,22650,0
20241115,181000,226191300,22650,22650,22650,22650,0
20241115,180900,226191300,22650,22650,22650,22650,0
20241115,180800,226191300,22650,22650,22650,22650,0
20241115,180700,226191300,22650,22650,22650,22650,0
20241115,180600,226191300,22650,22650,22650,22650,0
20241115,180500,226191300,22650,22650,22650,22650,0
20241115,180400,226191300,22650,22650,22650,22650,0
20241115,180300,226191300,22650,22650,22650,22650,0
20241115,180200,226191300,22650,22650,22650,22650,0
20241115,180100,226191300,22650,22650,22650,22650,446
20241115,180000,226191300,22650,22650,22650,22650,0
20241115,175900,226191300,22650,22650,22650,22650,0
20241115,175800,226191300,22650,22650,22650,22650,0
20241115,175700,226191300,22650,22650,22650,22650,0
20241115,175600,226191300,22650,22650,22650,22650,0
20241115,175500,226191300,22650,22650,22650,22650,0
20241115,175400,226191300,22650,22650,22650,22650,0
20241115,175300,226191300,22650,22650,22650,22650,0
20241115,175200,226191300,22650,22650,22650,22650,0
20241115,175100,226191300,22650,22650,22650,22650,0
20241115,175000,226191300,22650,22650,22650,22650,0
20241115,174900,226191300,22650,22650,22650,22650,0
20241115,174800,226191300,22650,22650,22650,22650,0
20241115,174700,226191300,22650,22650,22650,22650,0
20241115,174600,226191300,22650,22650,22650,22650,0
20241115,174500,226191300,22650,22650,22650,22650,0
20241115,174400,226191300,22650,22650,22650,22650,0
20241115,174300,226191300,22650,22650,22650,22650,0
20241115,174200,226191300,22650,22650,22650,22650,0
20241115,174100,226191300,22650,22650,22650,22650,0
20241115,174000,226191300,22650,22650,22650,22650,0
20241115,173900,226191300,22650,22650,22650,22650,0
20241115,173800,226191300,22650,22650,22650,22650,0
20241115,173700,226191300,22650,22650,22650,22650,0
20241115,173600,226191300,22650,22650,22650,22650,0
20241115,173500,226191300,22650,22650,22650,22650,0
20241115,173400,226191300,22650,22650,22650,22650,0
20241115,173300,226191300,22650,22650,22650,22650,0
20241115,173200,226191300,22650,22650,22650,22650,0
20241115,173100,226191300,22650,22650,22650,22650,446
20241115,173000,226191300,22650,22650,22650,22650,0
20241115,172900,226191300,22650,22650,22650,22650,0
20241115,172800,226191300,22650,22650,22650,22650,0
20241115,172700,226191300,22650,22650,22650,22650,0
20241115,172600,226191300,22650,22650,22650,22650,0
20241115,172500,226191300,22650,22650,22650,22650,0
20241115,172400,226191300,22650,22650,22650,22650,0
20241115,172300,226191300,22650,22650,22650,22650,0
20241115,172200,226191300,22650,22650,22650,22650,0
20241115,172100,226191300,22650,22650,22650,22650,0
20241115,172000,226191300,22650,22650,22650,22650,0
20241115,171900,226191300,22650,22650,22650,22650,0
20241115,171800,226191300,22650,22650,22650,22650,0
20241115,171700,226191300,22650,22650,22650,22650,0
20241115,171600,226191300,22650,22650,22650,22650,0
20241115,171500,226191300,22650,22650,22650,22650,0
20241115,171400,226191300,22650,22650,22650,22650,0
20241115,171300,226191300,22650,22650,22650,22650,0
20241115,171200,226191300,22650,22650,22650,22650,0
20241115,171100,226191300,22650,22650,22650,22650,0
20241115,171000,226191300,22650,22650,22650,22650,0
20241115,170900,226191300,22650,22650,22650,22650,0
20241115,170800,226191300,22650,22650,22650,22650,0
20241115,170700,226191300,22650,22650,22650,22650,0
20241115,170600,226191300,22650,22650,22650,22650,0
20241115,170500,226191300,22650,22650,22650,22650,0
20241115,170400,226191300,22650,22650,22650,22650,0
20241115,170300,226191300,22650,22650,22650,22650,0
20241115,170200,226191300,22650,22650,22650,22650,0
20241115,170100,226191300,22650,22650,22650,22650,446
20241115,170000,226191300,22650,22650,22650,22650,0
20241115,165900,226191300,22650,22650,22650,22650,0
20241115,165800,226191300,22650,22650,22650,22650,0
20241115,165700,226191300,22650,22650,22650,22650,0
20241115,165600,226191300,22650,22650,22650,22650,0
20241115,165500,226191300,22650,22650,22650,22650,0
20241115,165400,226191300,22650,22650,22650,22650,0
20241115,165300,226191300,22650,22650,22650,22650,0
20241115,165200,226191300,22650,22650,22650,22650,0
20241115,165100,226191300,22650,22650,22650,22650,0
20241115,165000,226191300,22650,22650,22650,22650,0
20241115,164900,226191300,22650,22650,22650,22650,0
20241115,164800,226191300,22650,22650,22650,22650,0
20241115,164700,226191300,22650,22650,22650,22650,0
20241115,164600,226191300,22650,22650,22650,22650,0
20241115,164500,226191300,22650,22650,22650,22650,0
20241115,164400,226191300,22650,22650,22650,22650,0
20241115,164300,226191300,22650,22650,22650,22650,0
20241115,164200,226191300,22650,22650,22650,22650,0
20241115,164100,226191300,22650,22650,22650,22650,0
20241115,164000,226191300,22650,22650,22650,22650,0
20241115,163900,226191300,22650,22650,22650,22650,0
20241115,163800,226191300,22650,22650,22650,22650,0
20241115,163700,226191300,22650,22650,22650,22650,0
20241115,163600,226191300,22650,22650,22650,22650,0
20241115,163500,226191300,22650,22650,22650,22650,0
20241115,163400,226191300,22650,22650,22650,22650,0
20241115,163300,226191300,22650,22650,22650,22650,0
20241115,163200,226191300,22650,22650,22650,22650,0
20241115,163100,226191300,22650,22650,22650,22650,446
20241115,163000,226191300,22650,22650,22650,22650,0
20241115,162900,226191300,22650,22650,22650,22650,0
20241115,162800,226191300,22650,22650,22650,22650,0
20241115,162700,226191300,22650,22650,22650,22650,0
20241115,162600,226191300,22650,22650,22650,22650,0
20241115,162500,226191300,22650,22650,22650,22650,0
20241115,162400,226191300,22650,22650,22650,22650,0
20241115,162300,226191300,22650,22650,22650,22650,0
20241115,162200,226191300,22650,22650,22650,22650,0
20241115,162100,226191300,22650,22650,22650,22650,0
20241115,162000,226191300,22650,22650,22650,22650,0
20241115,161900,226191300,22650,22650,22650,22650,0
20241115,161800,226191300,22650,22650,22650,22650,0
20241115,161700,226191300,22650,22650,22650,22650,0
20241115,161600,226191300,22650,22650,22650,22650,0
20241115,161500,226191300,22650,22650,22650,22650,0
20241115,161400,226191300,22650,22650,22650,22650,0
20241115,161300,226191300,22650,22650,22650,22650,0
20241115,161200,226191300,22650,22650,22650,22650,0
20241115,161100,226191300,22650,22650,22650,22650,0
20241115,161000,226191300,22650,22650,22650,22650,0
20241115,160900,226191300,22650,22650,22650,22650,0
20241115,160800,226191300,22650,22650,22650,22650,0
20241115,160700,226191300,22650,22650,22650,22650,0
20241115,160600,226191300,22650,22650,22650,22650,0
20241115,160500,226191300,22650,22650,22650,22650,0
20241115,160400,226191300,22650,22650,22650,22650,0
20241115,160300,226191300,22650,22650,22650,22650,0
20241115,160200,226191300,22650,22650,22650,22650,0
20241115,160100,226191300,22650,22650,22650,22650,446
20241115,160000,226191300,22650,22650,22650,22650,0
20241115,155900,226191300,22650,22650,22650,22650,0
20241115,155800,226191300,22650,22650,22650,22650,0
20241115,155700,226191300,22650,22650,22650,22650,0
20241115,155600,226191300,22650,22650,22650,22650,0
20241115,155500,226191300,22650,22650,22650,22650,0
20241115,155400,226191300,22650,22650,22650,22650,0
20241115,155300,226191300,22650,22650,22650,22650,0
20241115,155200,226191300,22650,22650,22650,22650,0
20241115,155100,226191300,22650,22650,22650,22650,0
20241115,155000,226191300,22650,22650,22650,22650,0
20241115,154900,226191300,22650,22650,22650,22650,0
20241115,154800,226191300,22650,22650,22650,22650,0
20241115,154700,226191300,22650,22650,22650,22650,0
20241115,154600,226191300,22650,22650,22650,22650,0
20241115,154500,226191300,22650,22650,22650,22650,0
20241115,154400,226191300,22650,22650,22650,22650,0
20241115,154300,226191300,22650,22650,22650,22650,0
20241115,154200,226191300,22650,22650,22650,22650,0
20241115,154100,226191300,22650,22650,22650,22650,0
20241115,154000,226191300,22650,22650,22650,22650,0
20241115,153900,226191300,22650,22650,22650,22650,0
20241115,153800,226191300,22650,22650,22650,22650,0
20241115,153700,226191300,22650,22650,22650,22650,0
20241115,153600,226191300,22650,22650,22650,22650,0
20241115,153500,226191300,22650,22650,22650,22650,0
20241115,153400,226191300,22650,22650,22650,22650,0
20241115,153300,226191300,22650,22650,22650,22650,0
20241115,153200,226191300,22650,22650,22650,22650,0
20241115,153100,226191300,22650,22650,22650,22650,446
20241115,153000,226191300,22650,22650,22650,22650,446
20241115,152900,216089400,22800,22800,22800,22800,0
20241115,152800,216089400,22800,22800,22800,22800,0
20241115,152700,216089400,22800,22800,22800,22800,0
20241115,152600,216089400,22800,22800,22800,22800,0
20241115,152500,216089400,22800,22800,22800,22800,0
20241115,152400,216089400,22800,22800,22800,22800,0
20241115,152300,216089400,22800,22800,22800,22800,0
20241115,152200,216089400,22800,22800,22800,22800,0
20241115,152100,216089400,22800,22800,22800,22800,0
20241115,152000,216089400,22800,22800,22800,22800,0
20241115,151900,216089400,22800,22800,22900,22800,48
20241115,151800,214994150,22800,22800,22850,22800,20
20241115,151700,214537800,22800,22750,22850,22750,20
20241115,151600,214082450,22750,22750,22750,22750,11
20241115,151500,213832200,22750,22850,22950,22750,136
20241115,151400,210731750,22850,22850,22850,22850,10
20241115,151300,210503250,22850,22850,23000,22850,23
20241115,151200,209976550,22850,22800,22850,22800,5
20241115,151100,209862450,22800,22750,22950,22750,40
20241115,151000,208946050,22750,22750,23000,22750,19
20241115,150900,208513200,22900,22950,22950,22900,14
20241115,150800,208192250,22900,22950,22950,22900,17
20241115,150700,207802200,22950,22950,23000,22900,14
20241115,150600,207480900,22900,22950,23000,22750,147
20241115,150500,204106400,23000,22900,23000,22900,3
20241115,150400,204037600,22850,22850,22850,22850,1
20241115,150300,204014750,22850,22900,22950,22850,20
20241115,150200,203557300,22850,22850,22850,22850,0
20241115,150100,203557300,22850,22950,22950,22850,19
20241115,150000,203122350,22850,22950,23000,22850,20
20241115,145900,202664250,22950,23000,23000,22950,62
20241115,145800,201238550,23000,23000,23000,23000,20
20241115,145700,200778550,23000,23000,23000,22950,25
20241115,145600,200203750,23000,23000,23000,23000,0
20241115,145500,200203750,23000,22950,23000,22950,58
20241115,145400,198870100,22950,23000,23000,22950,54
20241115,145300,197628250,23000,23000,23000,23000,28
20241115,145200,196984250,22950,22950,22950,22900,61
20241115,145100,195584600,22900,22950,22950,22900,31
20241115,145000,194873400,22950,22950,22950,22950,0
20241115,144900,194873400,22950,22900,22950,22900,32
20241115,144800,194139550,22950,22950,22950,22950,53
20241115,144700,192923200,22950,22950,22950,22950,22
20241115,144600,192418300,22900,22950,22950,22900,25
20241115,144500,191844750,22950,22950,22950,22950,39
20241115,144400,190949700,22900,22900,22900,22900,1
20241115,144300,190926800,22950,22950,22950,22900,50
20241115,144200,189779550,23000,23000,23000,23000,14
20241115,144100,189457550,23000,22900,23000,22900,60
20241115,144000,188078850,22900,22950,22950,22900,30
20241115,143900,187391200,22950,22950,22950,22950,6
20241115,143800,187253500,22950,22900,22950,22900,22
20241115,143700,186748800,22900,22900,22900,22900,27
20241115,143600,186130500,22900,22900,22900,22900,21
20241115,143500,185649600,22900,22900,22900,22850,25
20241115,143400,185077350,22900,22900,22900,22900,33
20241115,143300,184321650,22900,22850,22900,22850,29
20241115,143200,183657800,22850,22900,22900,22850,21
20241115,143100,183177100,22900,22900,22900,22900,28
20241115,143000,182535900,22850,22800,22850,22800,21
20241115,142900,182056300,22850,22800,22850,22800,13
20241115,142800,181759550,22850,22850,22850,22850,17
20241115,142700,181371100,22850,22800,22850,22800,29
20241115,142600,180708700,22850,22850,22850,22850,49
20241115,142500,179589050,22850,22850,22850,22850,6
20241115,142400,179451950,22800,22800,22800,22800,4
20241115,142300,179360750,22850,22800,22850,22800,17
20241115,142200,178972850,22800,22800,22800,22800,1
20241115,142100,178950050,22850,22850,22850,22850,6
20241115,142000,178812950,22850,22850,22850,22850,0
20241115,141900,178812950,22850,22750,22850,22750,43
20241115,141800,177832400,22800,22800,22800,22800,0
20241115,141700,177832400,22800,22800,22800,22800,6
20241115,141600,177695600,22750,22800,22800,22750,17
20241115,141500,177308550,22800,22800,22800,22800,32
20241115,141400,176578950,22800,22800,22800,22800,6
20241115,141300,176442150,22750,22750,22750,22750,5
20241115,141200,176328400,22800,22800,22800,22800,41
20241115,141100,175393600,22750,22750,22750,22750,4
20241115,141000,175302600,22800,22800,22800,22800,6
20241115,140900,175165800,22750,22750,22750,22750,1
20241115,140800,175143050,22750,22800,22800,22750,51
20241115,140700,173980900,22750,22750,22750,22750,15
20241115,140600,173639650,22750,22800,22800,22750,7
20241115,140500,173480100,22750,22750,22750,22750,7
20241115,140400,173320850,22750,22800,22800,22750,41
20241115,140300,172386100,22750,22750,22750,22750,16
20241115,140200,172022100,22800,22800,22800,22800,6
20241115,140100,171885300,22800,22800,22800,22800,33
20241115,140000,171132900,22750,22800,22800,22750,17
20241115,135900,170745850,22800,22800,22800,22800,23
20241115,135800,170221450,22800,22800,22800,22800,6
20241115,135700,170084650,22750,22800,22800,22750,37
20241115,135600,169241250,22800,22800,22800,22800,7
20241115,135500,169081650,22750,22750,22750,22750,5
20241115,135400,168967900,22800,22750,22800,22750,8
20241115,135300,168785600,22800,22800,22800,22800,32
20241115,135200,168056000,22800,22750,22800,22750,12
20241115,135100,167782700,22750,22750,22750,22750,2
20241115,135000,167737200,22750,22800,22800,22750,56
20241115,134900,166461250,22750,22750,22750,22750,6
20241115,134800,166324750,22750,22800,22800,22750,8
20241115,134700,166142450,22750,22750,22750,22750,8
20241115,134600,165960450,22750,22800,22800,22750,116
20241115,134500,163316850,22750,22750,22750,22750,3
20241115,134400,163248600,22750,22750,22800,22750,19
20241115,134300,162816050,22750,22750,22750,22750,7
20241115,134200,162656800,22750,22800,22800,22750,41
20241115,134100,161722100,22800,22850,22850,22800,35
20241115,134000,160923950,22850,22850,22850,22850,3
20241115,133900,160855400,22850,22850,22850,22850,44
20241115,133800,159850000,22800,22750,22800,22750,8
20241115,133700,159667650,22750,22800,22800,22750,8
20241115,133600,159485400,22800,22750,22800,22750,17
20241115,133500,159098600,22800,22850,22850,22750,55
20241115,133400,157843000,22800,22800,22850,22800,13
20241115,133300,157546300,22800,22800,22800,22800,5
20241115,133200,157432300,22900,22900,22900,22900,6
20241115,133100,157294900,22800,22800,22800,22800,9
20241115,133000,157089700,22800,22800,22800,22800,8
20241115,132900,156907300,22800,22800,22800,22800,1
20241115,132800,156884500,22850,22800,22850,22750,62
20241115,132700,155469550,22850,22850,22850,22850,5
20241115,132600,155355300,22850,22850,22850,22850,2
20241115,132500,155309600,22800,22800,22800,22800,5
20241115,132400,155195600,22850,22850,22850,22850,39
20241115,132300,154304450,22850,22850,22850,22850,0
20241115,132200,154304450,22850,22800,22850,22800,11
20241115,132100,154053300,22850,22850,22850,22850,0
20241115,132000,154053300,22850,22800,22850,22800,11
20241115,131900,153802200,22750,22800,22800,22750,5
20241115,131800,153688300,22800,22750,22800,22750,11
20241115,131700,153437900,22750,22750,22800,22700,17
20241115,131600,153051450,22700,22700,22700,22700,2
20241115,131500,153006050,22700,22850,22850,22700,83
20241115,131400,151117650,22750,22800,22900,22700,15
20241115,131300,150776350,22850,22850,22900,22700,53
20241115,131200,149566700,22750,22700,22750,22700,3
20241115,131100,149498550,22750,22850,22850,22750,24
20241115,131000,148951650,22800,22800,22800,22800,0
20241115,130900,148951650,22800,22800,22800,22800,34
20241115,130800,148176450,22750,22750,22750,22750,38
20241115,130700,147311950,22700,22700,22700,22700,1
20241115,130600,147289250,22650,22600,22650,22600,104
20241115,130500,144935150,22550,22650,22650,22550,13
20241115,130400,144641150,22600,22600,22600,22600,0
20241115,130300,144641150,22600,22700,22700,22600,19
20241115,130200,144210850,22750,22800,22800,22700,65
20241115,130100,142732100,22800,22800,22800,22800,1
20241115,130000,142709300,22750,22750,22750,22750,4
20241115,125900,142618300,22800,22800,22800,22800,6
20241115,125800,142481500,22750,22750,22750,22750,17
20241115,125700,142094750,22750,22800,22800,22750,13
20241115,125600,141798650,22750,22750,22750,22750,0
20241115,125500,141798650,22750,22800,22800,22750,21
20241115,125400,141320600,22700,22700,22700,22700,2
20241115,125300,141275200,22700,22700,22800,22700,10
20241115,125200,141047600,22700,22700,22700,22700,17
20241115,125100,140661700,22650,22750,22750,22650,9
20241115,125000,140457100,22750,22800,22800,22750,6
20241115,124900,140320500,22900,22800,22900,22800,17
20241115,124800,139932200,22800,22800,22800,22800,4
20241115,124700,139841000,22900,22750,22900,22750,35
20241115,124600,139043200,22750,22750,22750,22750,3
20241115,124500,138974950,22750,22800,22850,22750,40
20241115,124400,138063300,22800,22800,22800,22800,12
20241115,124300,137789700,22750,22800,22800,22750,10
20241115,124200,137561900,22800,22850,22850,22800,8
20241115,124100,137379450,22900,22800,22900,22800,10
20241115,124000,137150950,22800,22750,22800,22750,25
20241115,123900,136581050,22750,22750,22800,22750,29
20241115,123800,135921000,22750,22750,22750,22750,4
20241115,123700,135830000,22750,22800,22800,22750,8
20241115,123600,135647700,22750,22700,22750,22700,31
20241115,123500,134943250,22800,22800,22800,22700,230
20241115,123400,129711300,22850,22850,22850,22850,4
20241115,123300,129619900,22900,22950,22950,22900,44
20241115,123200,128610350,22950,22950,22950,22950,0
20241115,123100,128610350,22950,22900,22950,22900,10
20241115,123000,128381050,22950,22950,22950,22950,0
20241115,122900,128381050,22950,22950,22950,22950,39
20241115,122800,127486000,22900,22900,22900,22900,5
20241115,122700,127371500,22950,22950,22950,22950,6
20241115,122600,127233800,22950,22950,22950,22950,0
20241115,122500,127233800,22950,22850,22950,22850,30
20241115,122400,126546650,22900,22900,22900,22900,0
20241115,122300,126546650,22900,22850,22900,22850,12
20241115,122200,126272150,22900,22900,22900,22900,33
20241115,122100,125516450,22900,22850,22900,22850,11
20241115,122000,125264800,22850,22850,22850,22850,1
20241115,121900,125241950,22900,22850,22900,22850,30
20241115,121800,124556150,22850,22850,22850,22850,14
20241115,121700,124236250,22800,22800,22800,22800,4
20241115,121600,124145050,22850,22850,22850,22850,6
20241115,121500,124007950,22800,22900,22900,22800,93
20241115,121400,121881700,22900,22950,22950,22850,15
20241115,121300,121538150,22950,22950,22950,22950,0
20241115,121200,121538150,22950,22900,22950,22900,11
20241115,121100,121285950,22950,22950,22950,22950,32
20241115,121000,120551550,22900,22900,22900,22900,6
20241115,120900,120414150,22900,22900,22900,22900,4
20241115,120800,120322550,22950,22950,22950,22950,6
20241115,120700,120184850,22950,22950,22950,22950,33
20241115,120600,119427500,22900,22950,22950,22900,17
20241115,120500,119037900,22950,22950,22950,22950,0
20241115,120400,119037900,22950,22950,22950,22950,6
20241115,120300,118900200,22900,22900,22900,22900,12
20241115,120200,118625400,22900,22900,22900,22900,206
20241115,120100,113908000,22850,22850,22850,22850,5
20241115,120000,113793750,22850,22800,22850,22800,84
20241115,115900,111875000,22850,22850,22850,22850,0
20241115,115800,111875000,22850,22850,22850,22800,12
20241115,115700,111601050,22800,22800,22800,22800,6
20241115,115600,111464250,22850,22900,22900,22850,832
20241115,115500,92451150,22850,22850,22850,22850,15
20241115,115400,92108400,22900,22900,22900,22900,6
20241115,115300,91971000,22850,22850,22900,22850,34
20241115,115200,91192950,22900,22900,22900,22900,40
20241115,115100,90276950,22850,22850,22850,22850,0
20241115,115000,90276950,22850,22850,22900,22850,15
20241115,114900,89933900,22900,22900,22900,22900,33
20241115,114800,89178200,22900,22900,22900,22900,6
20241115,114700,89040800,22850,22850,22850,22850,11
20241115,114600,88789450,22900,22900,22900,22900,6
20241115,114500,88652050,22900,22850,22900,22850,38
20241115,114400,87782100,22900,22900,22900,22900,7
20241115,114300,87621800,22900,22900,22900,22900,0
20241115,114200,87621800,22900,22850,22900,22850,10
20241115,114100,87393000,22900,22900,22900,22900,76
20241115,114000,85652600,22900,22900,22900,22900,6
20241115,113900,85515200,22850,22850,22850,22850,454
20241115,113800,75141300,22900,22900,22900,22900,39
20241115,113700,74248200,22900,22900,22900,22900,20
20241115,113600,73790200,22850,22900,22900,22850,12
20241115,113500,73515650,22900,22900,22900,22900,0
20241115,113400,73515650,22900,22850,22900,22850,36
20241115,113300,72692750,22850,22850,22850,22850,0
20241115,113200,72692750,22850,22850,22850,22850,1
20241115,113100,72669900,22850,22800,22850,22800,235
20241115,113000,67300950,22850,22850,22850,22850,39
20241115,112900,66409800,22850,22850,22850,22850,0
20241115,112800,66409800,22850,22800,22850,22800,11
20241115,112700,66158650,22800,22800,22800,22800,9
20241115,112600,65953450,22850,22800,22850,22800,13
20241115,112500,65656700,22850,22850,22850,22850,0
20241115,112400,65656700,22850,22800,22850,22800,12
20241115,112300,65382800,22850,22800,22850,22800,38
20241115,112200,64514750,22850,22850,22850,22850,6
20241115,112100,64377650,22850,22850,22850,22850,0
20241115,112000,64377650,22850,22800,22850,22800,11
20241115,111900,64126500,22850,22850,22900,22850,40
20241115,111800,63212450,22800,22800,22800,22800,6
20241115,111700,63075650,22800,22850,22900,22800,12
20241115,111600,62801650,22850,22800,22850,22800,2
20241115,111500,62756000,22800,22800,22850,22800,7
20241115,111400,62596350,22900,22900,22900,22900,0
20241115,111300,62596350,22900,22900,22900,22800,18
20241115,111200,62185100,22800,22850,22900,22800,37
20241115,111100,61338250,22850,22850,22850,22850,7
20241115,111000,61178300,22900,22900,22900,22900,0
20241115,110900,61178300,22900,22850,22900,22850,7
20241115,110800,61018300,22900,22850,22900,22850,39
20241115,110700,60127100,22850,22800,22850,22800,5
20241115,110600,60013050,22850,22850,22850,22850,0
20241115,110500,60013050,22850,22750,22850,22750,8
20241115,110400,59830900,22750,22750,22750,22750,5
20241115,110300,59717150,22900,22850,22900,22800,14
20241115,110200,59397250,22850,22850,22850,22850,0
20241115,110100,59397250,22850,22900,22900,22850,45
20241115,110000,58367100,22900,22900,22900,22900,0
20241115,105900,58367100,22900,22900,22900,22900,6
20241115,105800,58229700,22850,22850,22850,22850,10
20241115,105700,58001200,22850,22800,22850,22800,16
20241115,105600,57635650,22800,22800,22800,22800,4
20241115,105500,57544450,22850,22850,22850,22850,6
20241115,105400,57407350,22850,22850,22850,22850,32
20241115,105300,56676150,22800,22900,22900,22800,10
20241115,105200,56447550,22900,22900,22900,22900,0
20241115,105100,56447550,22900,22850,22900,22850,7
20241115,105000,56287550,22800,22850,22850,22800,37
20241115,104900,55442350,22850,22850,22850,22850,6
20241115,104800,55305250,22800,22800,22800,22800,11
20241115,104700,55054450,22850,22850,22850,22850,7
20241115,104600,54894500,22850,22850,22850,22850,32
20241115,104500,54163300,22850,22800,22850,22800,10
20241115,104400,53935000,22850,22850,22850,22850,0
20241115,104300,53935000,22850,22800,22850,22800,11
20241115,104200,53683900,22800,22850,22850,22800,17
20241115,104100,53295550,22850,22850,22850,22850,6
20241115,104000,53158450,22800,22800,22800,22800,5
20241115,103900,53044450,22800,22800,22850,22800,36
20241115,103800,52223300,22800,22800,22800,22800,0
20241115,103700,52223300,22800,22800,22800,22800,4
20241115,103600,52132100,22850,22850,22850,22850,0
20241115,103500,52132100,22850,22800,22850,22800,39
20241115,103400,51241000,22850,22800,22850,22800,6
20241115,103300,51104150,22800,22800,22800,22800,1
20241115,103200,51081350,22850,22800,22850,22800,33
20241115,103100,50328900,22750,22750,22750,22750,8
20241115,103000,50146900,22750,22750,22750,22750,0
20241115,102900,50146900,22750,22750,22750,22750,9
20241115,102800,49942150,22800,22800,22800,22800,32
20241115,102700,49212550,22750,22750,22750,22750,3
20241115,102600,49144300,22750,22750,22750,22750,2
20241115,102500,49098800,22850,22850,22850,22850,6
20241115,102400,48961700,22800,22800,22800,22800,32
20241115,102300,48232100,22850,22800,22850,22750,45
20241115,102200,47205950,22800,22800,22800,22800,6
20241115,102100,47069150,22800,22750,22800,22750,46
20241115,102000,46020600,22800,22800,22800,22800,6
20241115,101900,45883800,22750,22750,22750,22750,6
20241115,101800,45747300,22750,22800,22800,22750,11
20241115,101700,45496750,22750,22750,22750,22750,10
20241115,101600,45269250,22750,22750,22750,22750,7
20241115,101500,45110000,22700,22700,22700,22700,4
20241115,101400,45019200,22750,22750,22750,22750,6
20241115,101300,44882700,22700,22700,22700,22700,7
20241115,101200,44723800,22700,22750,22750,22700,11
20241115,101100,44473800,22700,22700,22700,22700,11
20241115,101000,44224100,22700,22750,22750,22700,41
20241115,100900,43291800,22750,22750,22750,22750,0
20241115,100800,43291800,22750,22750,22750,22750,8
20241115,100700,43109800,22700,22700,22700,22700,6
20241115,100600,42973600,22700,22750,22750,22700,54
20241115,100500,41745450,22750,22750,22750,22750,31
20241115,100400,41040200,22700,22750,22750,22700,11
20241115,100300,40790200,22750,22750,22750,22750,0
20241115,100200,40790200,22750,22700,22750,22700,46
20241115,100100,39744100,22750,22750,22750,22750,0
20241115,100000,39744100,22750,22750,22750,22750,8
20241115,095900,39562100,22700,22750,22750,22700,37
20241115,095800,38720600,22750,22750,22750,22750,6
20241115,095700,38584100,22700,22700,22700,22700,6
20241115,095600,38447900,22700,22750,22750,22700,10
20241115,095500,38220600,22750,22750,22750,22750,0
20241115,095400,38220600,22750,22650,22750,22650,12
20241115,095300,37948200,22700,22750,22750,22700,48
20241115,095200,36856700,22800,22800,22800,22800,7
20241115,095100,36697100,22800,22750,22800,22750,37
20241115,095000,35853750,22800,22800,22800,22800,6
20241115,094900,35716950,22800,22800,22800,22800,0
20241115,094800,35716950,22800,22800,22800,22750,42
20241115,094700,34759550,22800,22800,22800,22800,0
20241115,094600,34759550,22800,22800,22800,22800,6
20241115,094500,34622750,22750,22750,22750,22750,5
20241115,094400,34509000,22800,22750,22800,22750,45
20241115,094300,33483300,22750,22800,22800,22750,11
20241115,094200,33232750,22800,22800,22800,22800,0
20241115,094100,33232750,22800,22800,22800,22800,6
20241115,094000,33095950,22750,22700,22750,22700,11
20241115,093900,32845900,22700,22950,22950,22700,388
20241115,093800,23982400,22850,22850,22850,22850,0
20241115,093700,23982400,22850,22950,22950,22850,129
20241115,093600,21027100,22900,22900,22900,22900,162
20241115,093500,17317300,22950,22950,22950,22950,6
20241115,093400,17179600,22950,22950,22950,22950,2
20241115,093300,17133700,22900,22950,22950,22900,13
20241115,093200,16835700,22950,22950,22950,22950,4
20241115,093100,16743900,22950,22900,22950,22900,35
20241115,093000,15942100,22900,22900,22900,22900,31
20241115,092900,15232200,22850,22900,22900,22850,40
20241115,092800,14316300,22900,22900,22900,22900,0
20241115,092700,14316300,22900,22900,22900,22900,0
20241115,092600,14316300,22900,22950,22950,22850,45
20241115,092500,13284300,22950,22950,22950,22950,6
20241115,092400,13146600,22950,22950,22950,22950,7
20241115,092300,12985950,22900,22900,22900,22900,1
20241115,092200,12963050,22950,22950,22950,22800,10
20241115,092100,12733800,22900,22850,22900,22850,33
20241115,092000,11978200,22900,22900,22900,22900,6
20241115,091900,11840800,22900,22900,22900,22900,7
20241115,091800,11680500,22900,22850,22900,22850,35
20241115,091700,10879150,22850,22850,22850,22850,6
20241115,091600,10742050,22850,22850,22850,22850,6
20241115,091500,10604950,22800,22800,22800,22800,25
20241115,091400,10034950,22800,22800,22800,22800,7
20241115,091300,9875350,22800,22800,22800,22800,6
20241115,091200,9738550,22800,22800,22800,22800,6
20241115,091100,9601750,22750,22800,22800,22750,9
20241115,091000,9396700,22800,22800,22800,22800,28
20241115,090900,8758300,22800,22800,22800,22800,0
20241115,090800,8758300,22800,22800,22800,22800,6
20241115,090700,8621500,22700,22800,22800,22700,7
20241115,090600,8462000,22800,22800,22800,22800,6
20241115,090500,8325200,22800,22800,22800,22800,7
20241115,090400,8165600,22650,22800,22800,22650,7
20241115,090300,8006150,22600,22650,22650,22600,3
20241115,090200,7938250,22950,22600,22950,22550,19
20241115,090100,7506850,23000,23000,23000,23000,6
20241115,090000,7368850,22950,22950,23000,22950,321