KissMeData/195940/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,203000,16937599600,42050,42050,42050,42050,5766
20231115,202900,16937599600,42050,42050,42050,42050,0
20231115,202800,16937599600,42050,42050,42050,42050,0
20231115,202700,16937599600,42050,42050,42050,42050,0
20231115,202600,16937599600,42050,42050,42050,42050,0
20231115,202500,16937599600,42050,42050,42050,42050,0
20231115,202400,16937599600,42050,42050,42050,42050,0
20231115,202300,16937599600,42050,42050,42050,42050,0
20231115,202200,16937599600,42050,42050,42050,42050,0
20231115,202100,16937599600,42050,42050,42050,42050,0
20231115,202000,16937599600,42050,42050,42050,42050,0
20231115,201900,16937599600,42050,42050,42050,42050,0
20231115,201800,16937599600,42050,42050,42050,42050,0
20231115,201700,16937599600,42050,42050,42050,42050,0
20231115,201600,16937599600,42050,42050,42050,42050,0
20231115,201500,16937599600,42050,42050,42050,42050,0
20231115,201400,16937599600,42050,42050,42050,42050,0
20231115,201300,16937599600,42050,42050,42050,42050,0
20231115,201200,16937599600,42050,42050,42050,42050,0
20231115,201100,16937599600,42050,42050,42050,42050,0
20231115,201000,16937599600,42050,42050,42050,42050,0
20231115,200900,16937599600,42050,42050,42050,42050,0
20231115,200800,16937599600,42050,42050,42050,42050,0
20231115,200700,16937599600,42050,42050,42050,42050,0
20231115,200600,16937599600,42050,42050,42050,42050,0
20231115,200500,16937599600,42050,42050,42050,42050,0
20231115,200400,16937599600,42050,42050,42050,42050,0
20231115,200300,16937599600,42050,42050,42050,42050,0
20231115,200200,16937599600,42050,42050,42050,42050,0
20231115,200100,16937599600,42050,42050,42050,42050,0
20231115,200000,16937599600,42050,42050,42050,42050,5766
20231115,195900,16937599600,42050,42050,42050,42050,0
20231115,195800,16937599600,42050,42050,42050,42050,0
20231115,195700,16937599600,42050,42050,42050,42050,0
20231115,195600,16937599600,42050,42050,42050,42050,0
20231115,195500,16937599600,42050,42050,42050,42050,0
20231115,195400,16937599600,42050,42050,42050,42050,0
20231115,195300,16937599600,42050,42050,42050,42050,0
20231115,195200,16937599600,42050,42050,42050,42050,0
20231115,195100,16937599600,42050,42050,42050,42050,0
20231115,195000,16937599600,42050,42050,42050,42050,0
20231115,194900,16937599600,42050,42050,42050,42050,0
20231115,194800,16937599600,42050,42050,42050,42050,0
20231115,194700,16937599600,42050,42050,42050,42050,0
20231115,194600,16937599600,42050,42050,42050,42050,0
20231115,194500,16937599600,42050,42050,42050,42050,0
20231115,194400,16937599600,42050,42050,42050,42050,0
20231115,194300,16937599600,42050,42050,42050,42050,0
20231115,194200,16937599600,42050,42050,42050,42050,0
20231115,194100,16937599600,42050,42050,42050,42050,0
20231115,194000,16937599600,42050,42050,42050,42050,0
20231115,193900,16937599600,42050,42050,42050,42050,0
20231115,193800,16937599600,42050,42050,42050,42050,0
20231115,193700,16937599600,42050,42050,42050,42050,0
20231115,193600,16937599600,42050,42050,42050,42050,0
20231115,193500,16937599600,42050,42050,42050,42050,0
20231115,193400,16937599600,42050,42050,42050,42050,0
20231115,193300,16937599600,42050,42050,42050,42050,0
20231115,193200,16937599600,42050,42050,42050,42050,0
20231115,193100,16937599600,42050,42050,42050,42050,0
20231115,193000,16937599600,42050,42050,42050,42050,5766
20231115,192900,16937599600,42050,42050,42050,42050,0
20231115,192800,16937599600,42050,42050,42050,42050,0
20231115,192700,16937599600,42050,42050,42050,42050,0
20231115,192600,16937599600,42050,42050,42050,42050,0
20231115,192500,16937599600,42050,42050,42050,42050,0
20231115,192400,16937599600,42050,42050,42050,42050,0
20231115,192300,16937599600,42050,42050,42050,42050,0
20231115,192200,16937599600,42050,42050,42050,42050,0
20231115,192100,16937599600,42050,42050,42050,42050,0
20231115,192000,16937599600,42050,42050,42050,42050,0
20231115,191900,16937599600,42050,42050,42050,42050,0
20231115,191800,16937599600,42050,42050,42050,42050,0
20231115,191700,16937599600,42050,42050,42050,42050,0
20231115,191600,16937599600,42050,42050,42050,42050,0
20231115,191500,16937599600,42050,42050,42050,42050,0
20231115,191400,16937599600,42050,42050,42050,42050,0
20231115,191300,16937599600,42050,42050,42050,42050,0
20231115,191200,16937599600,42050,42050,42050,42050,0
20231115,191100,16937599600,42050,42050,42050,42050,0
20231115,191000,16937599600,42050,42050,42050,42050,0
20231115,190900,16937599600,42050,42050,42050,42050,0
20231115,190800,16937599600,42050,42050,42050,42050,0
20231115,190700,16937599600,42050,42050,42050,42050,0
20231115,190600,16937599600,42050,42050,42050,42050,0
20231115,190500,16937599600,42050,42050,42050,42050,0
20231115,190400,16937599600,42050,42050,42050,42050,0
20231115,190300,16937599600,42050,42050,42050,42050,0
20231115,190200,16937599600,42050,42050,42050,42050,0
20231115,190100,16937599600,42050,42050,42050,42050,0
20231115,190000,16937599600,42050,42050,42050,42050,5766
20231115,185900,16937599600,42050,42050,42050,42050,0
20231115,185800,16937599600,42050,42050,42050,42050,0
20231115,185700,16937599600,42050,42050,42050,42050,0
20231115,185600,16937599600,42050,42050,42050,42050,0
20231115,185500,16937599600,42050,42050,42050,42050,0
20231115,185400,16937599600,42050,42050,42050,42050,0
20231115,185300,16937599600,42050,42050,42050,42050,0
20231115,185200,16937599600,42050,42050,42050,42050,0
20231115,185100,16937599600,42050,42050,42050,42050,0
20231115,185000,16937599600,42050,42050,42050,42050,0
20231115,184900,16937599600,42050,42050,42050,42050,0
20231115,184800,16937599600,42050,42050,42050,42050,0
20231115,184700,16937599600,42050,42050,42050,42050,0
20231115,184600,16937599600,42050,42050,42050,42050,0
20231115,184500,16937599600,42050,42050,42050,42050,0
20231115,184400,16937599600,42050,42050,42050,42050,0
20231115,184300,16937599600,42050,42050,42050,42050,0
20231115,184200,16937599600,42050,42050,42050,42050,0
20231115,184100,16937599600,42050,42050,42050,42050,0
20231115,184000,16937599600,42050,42050,42050,42050,0
20231115,183900,16937599600,42050,42050,42050,42050,0
20231115,183800,16937599600,42050,42050,42050,42050,0
20231115,183700,16937599600,42050,42050,42050,42050,0
20231115,183600,16937599600,42050,42050,42050,42050,0
20231115,183500,16937599600,42050,42050,42050,42050,0
20231115,183400,16937599600,42050,42050,42050,42050,0
20231115,183300,16937599600,42050,42050,42050,42050,0
20231115,183200,16937599600,42050,42050,42050,42050,0
20231115,183100,16937599600,42050,42050,42050,42050,0
20231115,183000,16937599600,42050,42050,42050,42050,5766
20231115,182900,16937599600,42050,42050,42050,42050,0
20231115,182800,16937599600,42050,42050,42050,42050,0
20231115,182700,16937599600,42050,42050,42050,42050,0
20231115,182600,16937599600,42050,42050,42050,42050,0
20231115,182500,16937599600,42050,42050,42050,42050,0
20231115,182400,16937599600,42050,42050,42050,42050,0
20231115,182300,16937599600,42050,42050,42050,42050,0
20231115,182200,16937599600,42050,42050,42050,42050,0
20231115,182100,16937599600,42050,42050,42050,42050,0
20231115,182000,16937599600,42050,42050,42050,42050,0
20231115,181900,16937599600,42050,42050,42050,42050,0
20231115,181800,16937599600,42050,42050,42050,42050,0
20231115,181700,16937599600,42050,42050,42050,42050,0
20231115,181600,16937599600,42050,42050,42050,42050,0
20231115,181500,16937599600,42050,42050,42050,42050,0
20231115,181400,16937599600,42050,42050,42050,42050,0
20231115,181300,16937599600,42050,42050,42050,42050,0
20231115,181200,16937599600,42050,42050,42050,42050,0
20231115,181100,16937599600,42050,42050,42050,42050,0
20231115,181000,16937599600,42050,42050,42050,42050,0
20231115,180900,16937599600,42050,42050,42050,42050,0
20231115,180800,16937599600,42050,42050,42050,42050,0
20231115,180700,16937599600,42050,42050,42050,42050,0
20231115,180600,16937599600,42050,42050,42050,42050,0
20231115,180500,16937599600,42050,42050,42050,42050,0
20231115,180400,16937599600,42050,42050,42050,42050,0
20231115,180300,16937599600,42050,42050,42050,42050,0
20231115,180200,16937599600,42050,42050,42050,42050,0
20231115,180100,16937599600,42050,42050,42050,42050,0
20231115,180000,16937599600,42050,42050,42050,42050,5766
20231115,175900,16937599600,42050,42050,42050,42050,0
20231115,175800,16937599600,42050,42050,42050,42050,0
20231115,175700,16937599600,42050,42050,42050,42050,0
20231115,175600,16937599600,42050,42050,42050,42050,0
20231115,175500,16937599600,42050,42050,42050,42050,0
20231115,175400,16937599600,42050,42050,42050,42050,0
20231115,175300,16937599600,42050,42050,42050,42050,0
20231115,175200,16937599600,42050,42050,42050,42050,0
20231115,175100,16937599600,42050,42050,42050,42050,0
20231115,175000,16937599600,42050,42050,42050,42050,0
20231115,174900,16937599600,42050,42050,42050,42050,0
20231115,174800,16937599600,42050,42050,42050,42050,0
20231115,174700,16937599600,42050,42050,42050,42050,0
20231115,174600,16937599600,42050,42050,42050,42050,0
20231115,174500,16937599600,42050,42050,42050,42050,0
20231115,174400,16937599600,42050,42050,42050,42050,0
20231115,174300,16937599600,42050,42050,42050,42050,0
20231115,174200,16937599600,42050,42050,42050,42050,0
20231115,174100,16937599600,42050,42050,42050,42050,0
20231115,174000,16937599600,42050,42050,42050,42050,0
20231115,173900,16937599600,42050,42050,42050,42050,0
20231115,173800,16937599600,42050,42050,42050,42050,0
20231115,173700,16937599600,42050,42050,42050,42050,0
20231115,173600,16937599600,42050,42050,42050,42050,0
20231115,173500,16937599600,42050,42050,42050,42050,0
20231115,173400,16937599600,42050,42050,42050,42050,0
20231115,173300,16937599600,42050,42050,42050,42050,0
20231115,173200,16937599600,42050,42050,42050,42050,0
20231115,173100,16937599600,42050,42050,42050,42050,0
20231115,173000,16937599600,42050,42050,42050,42050,5766
20231115,172900,16937599600,42050,42050,42050,42050,0
20231115,172800,16937599600,42050,42050,42050,42050,0
20231115,172700,16937599600,42050,42050,42050,42050,0
20231115,172600,16937599600,42050,42050,42050,42050,0
20231115,172500,16937599600,42050,42050,42050,42050,0
20231115,172400,16937599600,42050,42050,42050,42050,0
20231115,172300,16937599600,42050,42050,42050,42050,0
20231115,172200,16937599600,42050,42050,42050,42050,0
20231115,172100,16937599600,42050,42050,42050,42050,0
20231115,172000,16937599600,42050,42050,42050,42050,0
20231115,171900,16937599600,42050,42050,42050,42050,0
20231115,171800,16937599600,42050,42050,42050,42050,0
20231115,171700,16937599600,42050,42050,42050,42050,0
20231115,171600,16937599600,42050,42050,42050,42050,0
20231115,171500,16937599600,42050,42050,42050,42050,0
20231115,171400,16937599600,42050,42050,42050,42050,0
20231115,171300,16937599600,42050,42050,42050,42050,0
20231115,171200,16937599600,42050,42050,42050,42050,0
20231115,171100,16937599600,42050,42050,42050,42050,0
20231115,171000,16937599600,42050,42050,42050,42050,0
20231115,170900,16937599600,42050,42050,42050,42050,0
20231115,170800,16937599600,42050,42050,42050,42050,0
20231115,170700,16937599600,42050,42050,42050,42050,0
20231115,170600,16937599600,42050,42050,42050,42050,0
20231115,170500,16937599600,42050,42050,42050,42050,0
20231115,170400,16937599600,42050,42050,42050,42050,0
20231115,170300,16937599600,42050,42050,42050,42050,0
20231115,170200,16937599600,42050,42050,42050,42050,0
20231115,170100,16937599600,42050,42050,42050,42050,0
20231115,170000,16937599600,42050,42050,42050,42050,5766
20231115,165900,16937599600,42050,42050,42050,42050,0
20231115,165800,16937599600,42050,42050,42050,42050,0
20231115,165700,16937599600,42050,42050,42050,42050,0
20231115,165600,16937599600,42050,42050,42050,42050,0
20231115,165500,16937599600,42050,42050,42050,42050,0
20231115,165400,16937599600,42050,42050,42050,42050,0
20231115,165300,16937599600,42050,42050,42050,42050,0
20231115,165200,16937599600,42050,42050,42050,42050,0
20231115,165100,16937599600,42050,42050,42050,42050,0
20231115,165000,16937599600,42050,42050,42050,42050,0
20231115,164900,16937599600,42050,42050,42050,42050,0
20231115,164800,16937599600,42050,42050,42050,42050,0
20231115,164700,16937599600,42050,42050,42050,42050,0
20231115,164600,16937599600,42050,42050,42050,42050,0
20231115,164500,16937599600,42050,42050,42050,42050,0
20231115,164400,16937599600,42050,42050,42050,42050,0
20231115,164300,16937599600,42050,42050,42050,42050,0
20231115,164200,16937599600,42050,42050,42050,42050,0
20231115,164100,16937599600,42050,42050,42050,42050,0
20231115,164000,16937599600,42050,42050,42050,42050,0
20231115,163900,16937599600,42050,42050,42050,42050,0
20231115,163800,16937599600,42050,42050,42050,42050,0
20231115,163700,16937599600,42050,42050,42050,42050,0
20231115,163600,16937599600,42050,42050,42050,42050,0
20231115,163500,16937599600,42050,42050,42050,42050,0
20231115,163400,16937599600,42050,42050,42050,42050,0
20231115,163300,16937599600,42050,42050,42050,42050,0
20231115,163200,16937599600,42050,42050,42050,42050,0
20231115,163100,16937599600,42050,42050,42050,42050,0
20231115,163000,16937599600,42050,42050,42050,42050,5766
20231115,162900,16937599600,42050,42050,42050,42050,0
20231115,162800,16937599600,42050,42050,42050,42050,0
20231115,162700,16937599600,42050,42050,42050,42050,0
20231115,162600,16937599600,42050,42050,42050,42050,0
20231115,162500,16937599600,42050,42050,42050,42050,0
20231115,162400,16937599600,42050,42050,42050,42050,0
20231115,162300,16937599600,42050,42050,42050,42050,0
20231115,162200,16937599600,42050,42050,42050,42050,0
20231115,162100,16937599600,42050,42050,42050,42050,0
20231115,162000,16937599600,42050,42050,42050,42050,0
20231115,161900,16937599600,42050,42050,42050,42050,0
20231115,161800,16937599600,42050,42050,42050,42050,0
20231115,161700,16937599600,42050,42050,42050,42050,0
20231115,161600,16937599600,42050,42050,42050,42050,0
20231115,161500,16937599600,42050,42050,42050,42050,0
20231115,161400,16937599600,42050,42050,42050,42050,0
20231115,161300,16937599600,42050,42050,42050,42050,0
20231115,161200,16937599600,42050,42050,42050,42050,0
20231115,161100,16937599600,42050,42050,42050,42050,0
20231115,161000,16937599600,42050,42050,42050,42050,0
20231115,160900,16937599600,42050,42050,42050,42050,0
20231115,160800,16937599600,42050,42050,42050,42050,0
20231115,160700,16937599600,42050,42050,42050,42050,0
20231115,160600,16937599600,42050,42050,42050,42050,0
20231115,160500,16937599600,42050,42050,42050,42050,0
20231115,160400,16937599600,42050,42050,42050,42050,0
20231115,160300,16937599600,42050,42050,42050,42050,0
20231115,160200,16937599600,42050,42050,42050,42050,0
20231115,160100,16937599600,42050,42050,42050,42050,0
20231115,160000,16937599600,42050,42050,42050,42050,5766
20231115,155900,16937599600,42050,42050,42050,42050,0
20231115,155800,16937599600,42050,42050,42050,42050,0
20231115,155700,16937599600,42050,42050,42050,42050,0
20231115,155600,16937599600,42050,42050,42050,42050,0
20231115,155500,16937599600,42050,42050,42050,42050,0
20231115,155400,16937599600,42050,42050,42050,42050,0
20231115,155300,16937599600,42050,42050,42050,42050,0
20231115,155200,16937599600,42050,42050,42050,42050,0
20231115,155100,16937599600,42050,42050,42050,42050,0
20231115,155000,16937599600,42050,42050,42050,42050,0
20231115,154900,16937599600,42050,42050,42050,42050,0
20231115,154800,16937599600,42050,42050,42050,42050,0
20231115,154700,16937599600,42050,42050,42050,42050,0
20231115,154600,16937599600,42050,42050,42050,42050,0
20231115,154500,16937599600,42050,42050,42050,42050,0
20231115,154400,16937599600,42050,42050,42050,42050,0
20231115,154300,16937599600,42050,42050,42050,42050,0
20231115,154200,16937599600,42050,42050,42050,42050,0
20231115,154100,16937599600,42050,42050,42050,42050,0
20231115,154000,16937599600,42050,42050,42050,42050,0
20231115,153900,16937599600,42050,42050,42050,42050,0
20231115,153800,16937599600,42050,42050,42050,42050,0
20231115,153700,16937599600,42050,42050,42050,42050,0
20231115,153600,16937599600,42050,42050,42050,42050,0
20231115,153500,16937599600,42050,42050,42050,42050,0
20231115,153400,16937599600,42050,42050,42050,42050,0
20231115,153300,16937599600,42050,42050,42050,42050,0
20231115,153200,16937599600,42050,42050,42050,42050,0
20231115,153100,16937599600,42050,42050,42050,42050,0
20231115,153000,16937599600,42050,42050,42050,42050,11532
20231115,152900,16695139300,42100,42100,42100,42100,0
20231115,152800,16695139300,42100,42100,42100,42100,0
20231115,152700,16695139300,42100,42100,42100,42100,0
20231115,152600,16695139300,42100,42100,42100,42100,0
20231115,152500,16695139300,42100,42100,42100,42100,0
20231115,152400,16695139300,42100,42100,42100,42100,0
20231115,152300,16695139300,42100,42100,42100,42100,0
20231115,152200,16695139300,42100,42100,42100,42100,0
20231115,152100,16695139300,42100,42100,42100,42100,0
20231115,152000,16695139300,42100,42100,42100,42100,0
20231115,151900,16695139300,42100,42100,42150,42050,528
20231115,151800,16672910600,42100,42050,42100,42050,1225
20231115,151700,16621384650,42050,42050,42100,42000,1369
20231115,151600,16563816150,42100,42100,42100,42050,379
20231115,151500,16547868200,42100,42050,42100,42050,2128
20231115,151400,16458305900,42050,42050,42100,42050,668
20231115,151300,16430188000,42100,42050,42100,42050,466
20231115,151200,16410575700,42100,42050,42100,42050,744
20231115,151100,16379253800,42050,42050,42100,42050,908
20231115,151000,16341068400,42100,42050,42100,42000,697
20231115,150900,16311754350,42100,42000,42100,42000,616
20231115,150800,16285851150,42050,42050,42100,42000,3517
20231115,150700,16137949100,42100,42050,42100,42000,1350
20231115,150600,16081203600,42050,42100,42100,42050,2311
20231115,150500,15984017250,42100,42100,42100,42050,146
20231115,150400,15977875900,42050,42050,42050,42000,1319
20231115,150300,15922417800,42100,42000,42100,42000,1524
20231115,150200,15858341150,42050,42050,42100,42000,1170
20231115,150100,15809136350,42100,42000,42100,42000,1926
20231115,150000,15728153450,42000,42000,42050,42000,1100
20231115,145900,15681952550,42000,42050,42100,42000,583
20231115,145800,15657438800,42050,42000,42050,42000,1409
20231115,145700,15598194100,42050,42050,42100,42000,1028
20231115,145600,15554969850,42050,42050,42100,42050,538
20231115,145500,15532332350,42050,42050,42100,42050,288
20231115,145400,15520211750,42050,42050,42100,42000,1076
20231115,145300,15474972950,42100,42050,42100,42000,2030
20231115,145200,15389614700,42050,42050,42050,42000,573
20231115,145100,15365525650,42050,42000,42050,42000,490
20231115,145000,15344933800,42000,42000,42050,42000,1128
20231115,144900,15297506850,42050,42000,42050,42000,218
20231115,144800,15288345050,42050,42000,42050,42000,389
20231115,144700,15271996400,42000,42000,42050,42000,454
20231115,144600,15252910850,42000,42000,42050,42000,398
20231115,144500,15236184250,42050,42000,42050,42000,331
20231115,144400,15222268600,42000,42000,42050,42000,677
20231115,144300,15193824900,42000,42000,42050,42000,1510
20231115,144200,15130361050,42050,42000,42050,41950,551
20231115,144100,15107197850,42000,42050,42050,42000,706
20231115,144000,15077533350,42050,42000,42050,42000,330
20231115,143900,15063660250,42000,42000,42050,42000,344
20231115,143800,15049201700,42000,42000,42050,42000,430
20231115,143700,15031135300,42000,42000,42050,42000,313
20231115,143600,15017978650,42050,42000,42050,41950,697
20231115,143500,14988695100,42050,42000,42050,41950,347
20231115,143400,14974118650,41950,41950,42050,41950,5671
20231115,143300,14736195500,41950,42050,42050,41950,9809
20231115,143200,14324217500,42000,42000,42050,42000,766
20231115,143100,14292038050,42000,42050,42100,42000,1427
20231115,143000,14232036150,42050,42000,42100,42000,343
20231115,142900,14217606200,42050,42100,42100,42000,1470
20231115,142800,14155796250,42050,42050,42100,42050,1311
20231115,142700,14100657750,42050,42000,42100,42000,2975
20231115,142600,13975562750,42050,42050,42050,42000,2195
20231115,142500,13883354650,42000,42000,42050,42000,782
20231115,142400,13850496500,42000,42000,42050,42000,730
20231115,142300,13819815300,42000,42050,42050,42000,2264
20231115,142200,13724713850,42050,42050,42100,42000,2592
20231115,142100,13615792600,42100,42050,42100,42050,2502
20231115,142000,13510578400,42100,42050,42100,42050,436
20231115,141900,13492230700,42050,42050,42100,42050,885
20231115,141800,13454994950,42100,42050,42100,42050,1415
20231115,141700,13395434600,42050,42100,42100,42050,564
20231115,141600,13371701800,42050,42100,42150,42050,767
20231115,141500,13339423550,42150,42100,42150,42100,1785
20231115,141400,13264240950,42150,42100,42150,42100,404
20231115,141300,13247216450,42150,42150,42200,42150,838
20231115,141200,13211875100,42200,42100,42200,42100,1482
20231115,141100,13149350050,42150,42250,42250,42150,505
20231115,141000,13128046300,42250,42150,42250,42100,1197
20231115,140900,13077548750,42150,42250,42300,42150,505
20231115,140800,13056230300,42250,42150,42300,42050,210
20231115,140700,13047378900,42100,42200,42350,42050,3269
20231115,140600,12909748000,42150,42300,42400,42150,1108
20231115,140500,12862935900,42200,42350,42350,42200,1389
20231115,140400,12804255350,42300,42350,42400,42250,636
20231115,140300,12777343100,42350,42350,42400,42300,374
20231115,140200,12761505600,42300,42300,42450,42300,490
20231115,140100,12740743600,42350,42150,42350,42100,283
20231115,140000,12728783450,42100,42350,42350,42100,2123
20231115,135900,12639216150,42350,42250,42350,42200,2327
20231115,135800,12540868600,42250,42350,42350,42200,1272
20231115,135700,12487106800,42350,42350,42450,42250,1621
20231115,135600,12418515900,42350,42450,42450,42350,4391
20231115,135500,12232449600,42450,42500,42500,42400,1547
20231115,135400,12166764950,42500,42550,42600,42450,1484
20231115,135300,12103710500,42550,42600,42600,42550,459
20231115,135200,12084166800,42600,42650,42700,42600,884
20231115,135100,12046482500,42650,42700,42700,42600,546
20231115,135000,12023182550,42700,42800,42850,42700,700
20231115,134900,11993221150,42800,42800,42800,42650,413
20231115,134800,11975565750,42800,42700,42800,42650,279
20231115,134700,11963642000,42750,42700,42850,42700,396
20231115,134600,11946703950,42700,42850,42850,42700,2081
20231115,134500,11857740650,42800,42900,42900,42800,653
20231115,134400,11829747850,42900,42850,42900,42800,780
20231115,134300,11796323100,42900,42850,42900,42850,429
20231115,134200,11777932450,42850,42950,42950,42850,502
20231115,134100,11756404500,42950,42950,42950,42800,629
20231115,134000,11729421150,42900,42950,42950,42900,812
20231115,133900,11694568200,42950,42900,42950,42800,722
20231115,133800,11663587650,42950,42900,42950,42850,1049
20231115,133700,11618588050,42900,42900,42950,42800,868
20231115,133600,11581358500,42950,42750,42950,42750,4081
20231115,133500,11406620000,42800,42800,42800,42750,1897
20231115,133400,11325442300,42800,42750,42800,42750,1117
20231115,133300,11277650300,42750,42750,42800,42700,863
20231115,133200,11240766800,42750,42700,42750,42650,1199
20231115,133100,11189531650,42750,42650,42750,42650,574
20231115,133000,11165009750,42650,42650,42700,42500,372
20231115,132900,11149157650,42650,42550,42650,42500,411
20231115,132800,11131657500,42500,42500,42600,42450,637
20231115,132700,11104560300,42550,42500,42600,42450,7644
20231115,132600,10779584700,42450,42500,42500,42450,456
20231115,132500,10760214900,42500,42450,42500,42450,593
20231115,132400,10735028250,42450,42450,42500,42400,658
20231115,132300,10707087600,42450,42450,42450,42350,613
20231115,132200,10681087750,42400,42400,42450,42350,1950
20231115,132100,10598407950,42400,42350,42400,42350,341
20231115,132000,10583958800,42400,42350,42400,42300,768
20231115,131900,10551419750,42400,42300,42400,42300,402
20231115,131800,10534390900,42350,42300,42350,42300,459
20231115,131700,10514958300,42350,42300,42350,42250,383
20231115,131600,10498762650,42300,42350,42350,42300,509
20231115,131500,10477216100,42350,42350,42350,42250,237
20231115,131400,10467187800,42350,42250,42350,42250,408
20231115,131300,10449924750,42300,42300,42350,42250,587
20231115,131200,10425091150,42300,42350,42350,42300,468
20231115,131100,10405281050,42350,42300,42350,42300,264
20231115,131000,10394103450,42300,42350,42350,42200,349
20231115,130900,10379342250,42350,42250,42350,42200,267
20231115,130800,10368052300,42300,42350,42350,42200,255
20231115,130700,10357259200,42250,42250,42350,42150,595
20231115,130600,10332107250,42250,42300,42300,42250,559
20231115,130500,10308465150,42300,42300,42300,42250,764
20231115,130400,10276156800,42300,42250,42300,42100,345
20231115,130300,10261602050,42150,42250,42300,42100,3112
20231115,130200,10130138950,42200,42150,42250,42150,258
20231115,130100,10119253400,42150,42250,42250,42150,339
20231115,130000,10104945750,42200,42150,42250,42150,753
20231115,125900,10073176700,42150,42200,42250,42150,386
20231115,125800,10056895750,42200,42250,42250,42100,383
20231115,125700,10040741650,42200,42100,42250,42100,514
20231115,125600,10019072050,42100,42250,42250,42100,420
20231115,125500,10001350450,42200,42150,42250,42100,512
20231115,125400,9979773050,42100,42150,42200,42100,453
20231115,125300,9960673700,42150,42200,42250,42150,221
20231115,125200,9951355900,42150,42100,42200,42100,431
20231115,125100,9933202750,42150,42100,42200,42100,838
20231115,125000,9897876550,42100,42150,42200,42050,523
20231115,124900,9875839600,42150,42100,42200,42100,259
20231115,124800,9864921200,42050,42150,42200,42050,438
20231115,124700,9846488150,42150,42100,42200,42050,513
20231115,124600,9824874900,42100,42100,42200,42050,939
20231115,124500,9785322950,42100,42100,42200,42100,624
20231115,124400,9759028900,42100,42150,42200,42100,333
20231115,124300,9744986850,42100,42100,42150,42100,338
20231115,124200,9730748700,42100,42150,42150,42100,363
20231115,124100,9715461700,42150,42150,42150,42100,341
20231115,124000,9701095950,42100,42100,42200,42100,399
20231115,123900,9684289950,42150,42150,42200,42100,453
20231115,123800,9665194000,42100,42100,42200,42100,372
20231115,123700,9649514100,42100,42200,42200,42100,445
20231115,123600,9630762950,42200,42150,42200,42100,467
20231115,123500,9611085300,42150,42150,42200,42100,311
20231115,123400,9597983350,42150,42100,42200,42100,589
20231115,123300,9573169750,42100,42100,42150,42100,295
20231115,123200,9560741100,42100,42150,42200,42100,315
20231115,123100,9547466100,42150,42200,42200,42100,439
20231115,123000,9528962050,42200,42200,42250,42100,638
20231115,122900,9502061650,42200,42200,42250,42200,388
20231115,122800,9485680500,42200,42150,42250,42150,413
20231115,122700,9468257850,42200,42200,42250,42150,551
20231115,122600,9445002550,42200,42200,42250,42200,210
20231115,122500,9436138150,42200,42200,42200,42150,415
20231115,122400,9418638650,42200,42250,42250,42150,324
20231115,122300,9404965200,42200,42300,42300,42200,608
20231115,122200,9379282700,42250,42250,42300,42200,503
20231115,122100,9358032700,42200,42100,42250,42100,515
20231115,122000,9336300250,42150,42200,42250,42100,376
20231115,121900,9320449850,42200,42150,42250,42100,312
20231115,121800,9307297150,42150,42200,42250,42100,493
20231115,121700,9286499300,42200,42150,42200,42150,565
20231115,121600,9262672950,42150,42200,42200,42100,284
20231115,121500,9250705250,42200,42150,42200,42100,318
20231115,121400,9237305050,42200,42100,42200,42050,606
20231115,121300,9211782150,42100,42150,42200,42100,559
20231115,121200,9188218900,42200,42100,42200,42100,229
20231115,121100,9178566900,42100,42100,42200,42100,653
20231115,121000,9151047850,42200,42100,42200,42100,480
20231115,120900,9130821000,42100,42200,42200,42100,311
20231115,120800,9117716950,42250,42250,42250,42150,486
20231115,120700,9097220600,42250,42200,42250,42150,249
20231115,120600,9086714800,42150,42150,42250,42100,369
20231115,120500,9071156700,42150,42150,42250,42150,693
20231115,120400,9041917550,42150,42200,42250,42150,609
20231115,120300,9016210350,42250,42200,42250,42150,434
20231115,120200,8997889000,42200,42200,42200,42100,489
20231115,120100,8977274000,42250,42200,42250,42200,655
20231115,120000,8949624000,42200,42200,42250,42200,420
20231115,115900,8931890100,42200,42200,42250,42200,244
20231115,115800,8921590550,42100,42200,42250,42100,411
20231115,115700,8904271150,42200,42200,42250,42100,449
20231115,115600,8885326500,42250,42150,42250,42150,238
20231115,115500,8875287200,42200,42250,42300,42150,443
20231115,115400,8856589100,42250,42100,42250,42100,1126
20231115,115300,8809061700,42200,42200,42250,42050,255
20231115,115200,8798316850,42200,42100,42250,42100,400
20231115,115100,8781445100,42100,42150,42250,42050,880
20231115,115000,8744344250,42100,42100,42200,42050,467
20231115,114900,8724666750,42100,42100,42200,42100,391
20231115,114800,8708188850,42100,42200,42200,42100,778
20231115,114700,8675402750,42150,42050,42150,42000,485
20231115,114600,8654992850,42050,42150,42150,42000,552
20231115,114500,8631773000,42100,42150,42150,42100,804
20231115,114400,8597895850,42150,42100,42150,42000,724
20231115,114300,8567409500,42100,42150,42200,42100,586
20231115,114200,8542725100,42150,42150,42200,42150,539
20231115,114100,8520004000,42150,42150,42200,42100,592
20231115,114000,8495042750,42200,42050,42200,42000,1672
20231115,113900,8424651200,42050,41950,42100,41950,440
20231115,113800,8406165550,42000,42000,42100,41950,569
20231115,113700,8382244350,42000,42000,42100,41950,419
20231115,113600,8364636200,42050,42100,42100,41950,394
20231115,113500,8348086300,42050,42050,42100,41950,457
20231115,113400,8328880900,42100,42000,42100,41950,472
20231115,113300,8309053050,42000,41950,42050,41950,448
20231115,113200,8290225900,41900,41950,42000,41900,848
20231115,113100,8254628350,41950,41950,42000,41900,587
20231115,113000,8230007550,41950,41950,41950,41850,612
20231115,112900,8204356650,41950,41900,42000,41850,527
20231115,112800,8182276050,41900,41900,41950,41850,361
20231115,112700,8167144100,41900,41900,42000,41850,519
20231115,112600,8145391000,41900,41850,41950,41850,503
20231115,112500,8124322650,41900,41950,41950,41850,483
20231115,112400,8104097500,41950,41900,41950,41800,640
20231115,112300,8077299400,41900,41850,41950,41850,286
20231115,112200,8065323750,41850,41850,41950,41850,395
20231115,112100,8048784100,41850,41900,41900,41850,688
20231115,112000,8019982850,41900,41950,41950,41850,334
20231115,111900,8005991900,41950,41900,41950,41850,517
20231115,111800,7984331800,41900,41900,41950,41900,437
20231115,111700,7966012900,41900,41900,41950,41900,588
20231115,111600,7941368850,41900,41850,42000,41850,602
20231115,111500,7916134350,41850,41850,41950,41850,664
20231115,111400,7888311100,41850,41900,41950,41850,662
20231115,111300,7860587550,41900,41850,41900,41850,844
20231115,111200,7825255000,41850,41950,42000,41850,5427
20231115,111100,7597737400,41950,41950,42000,41950,598
20231115,111000,7572644300,41950,42000,42050,41950,3145
20231115,110900,7440566500,42000,42000,42050,42000,445
20231115,110800,7421874650,42000,42000,42100,42000,750
20231115,110700,7390368000,42050,42000,42100,42000,611
20231115,110600,7364693950,42000,42050,42100,42000,460
20231115,110500,7345359850,42050,42000,42050,42000,465
20231115,110400,7325820050,42000,42000,42100,42000,713
20231115,110300,7295841100,42000,41950,42050,41950,922
20231115,110200,7257097650,42000,41950,42000,41950,735
20231115,110100,7226245350,41950,42000,42050,41950,2517
20231115,110000,7120534250,42000,42000,42050,42000,751
20231115,105900,7088982150,42000,42000,42050,42000,449
20231115,105800,7070124050,42050,42000,42050,42000,435
20231115,105700,7051846250,42000,42000,42100,42000,683
20231115,105600,7023152850,42000,42000,42050,42000,342
20231115,105500,7008780100,42000,42000,42100,42000,481
20231115,105400,6988568750,42000,41950,42050,41950,909
20231115,105300,6950405300,41950,41950,42000,41950,300
20231115,105200,6937820250,41950,42050,42050,41950,5019
20231115,105100,6726999050,42050,42100,42150,42050,441
20231115,105000,6708442000,42150,42150,42200,42100,469
20231115,104900,6688684450,42150,42150,42200,42050,705
20231115,104800,6659005250,42050,42200,42200,42050,790
20231115,104700,6625742200,42150,42150,42200,42050,508
20231115,104600,6604340450,42200,42100,42200,42100,388
20231115,104500,6587987500,42200,42050,42250,42050,2214
20231115,104400,6494727250,42100,42050,42100,41950,7383
20231115,104300,6184676450,42100,42050,42100,42050,625
20231115,104200,6158381750,42100,42050,42100,42000,1990
20231115,104100,6074696900,42050,42000,42050,42000,887
20231115,104000,6037429800,42050,42000,42050,42000,664
20231115,103900,6009532500,42050,42050,42100,42050,1273
20231115,103800,5955996350,42100,42050,42100,42000,985
20231115,103700,5914570350,42100,42050,42100,42000,718
20231115,103600,5884385900,42050,42000,42100,42000,813
20231115,103500,5850206900,42050,42050,42050,42000,345
20231115,103400,5835704400,42000,42000,42050,42000,703
20231115,103300,5806165200,42050,42050,42050,42000,359
20231115,103200,5791078300,42050,42000,42050,42000,426
20231115,103100,5773176650,42050,42000,42050,42000,607
20231115,103000,5747670750,42050,41950,42050,41950,459
20231115,102900,5728393200,41950,42000,42050,41950,383
20231115,102800,5712314850,42000,42000,42050,42000,1865
20231115,102700,5633984200,42050,41900,42050,41900,3321
20231115,102600,5494511500,41900,41900,41950,41900,529
20231115,102500,5472334150,41950,41850,41950,41850,425
20231115,102400,5454518950,41850,41900,41950,41850,6489
20231115,102300,5182609700,41900,42000,42050,41900,6462
20231115,102200,4911375300,42000,42050,42100,42000,465
20231115,102100,4891825400,42000,42000,42050,42000,396
20231115,102000,4875192850,42000,41900,42050,41850,1431
20231115,101900,4815182200,41900,41900,41950,41900,175
20231115,101800,4807849400,41900,42000,42050,41900,3683
20231115,101700,4653248100,41950,41900,42000,41900,4927
20231115,101600,4446356550,41950,41900,41950,41900,435
20231115,101500,4428129800,41900,41900,41950,41900,658
20231115,101400,4400551400,41900,41950,41950,41900,439
20231115,101300,4382148850,41950,41900,42000,41900,2590
20231115,101200,4273519550,41950,41750,41950,41750,815
20231115,101100,4239431700,41750,41700,41850,41700,446
20231115,101000,4220818150,41700,41750,41850,41700,688
20231115,100900,4192097750,41750,41700,41850,41700,876
20231115,100800,4155538650,41750,41950,41950,41700,7437
20231115,100700,3844544800,41900,42000,42000,41900,506
20231115,100600,3823333200,41900,41950,42000,41900,874
20231115,100500,3786682100,41950,41900,42000,41900,683
20231115,100400,3758033450,41850,41850,41900,41800,751
20231115,100300,3726605750,41800,41750,41850,41750,936
20231115,100200,3687511350,41750,41800,41850,41750,2846
20231115,100100,3568673200,41800,41750,41850,41750,239
20231115,100000,3558684800,41750,41800,41850,41750,574
20231115,095900,3534685300,41850,41750,41900,41700,1940
20231115,095800,3453690850,41700,41750,41800,41700,2443
20231115,095700,3351719350,41800,41800,41850,41750,1365
20231115,095600,3294708750,41800,41750,41850,41750,570
20231115,095500,3270888350,41750,41750,41850,41750,1706
20231115,095400,3199641450,41800,41850,41900,41750,3894
20231115,095300,3036816950,41850,42000,42000,41850,2403
20231115,095200,2936102800,41950,42050,42100,41950,2717
20231115,095100,2821955950,42050,42100,42150,42050,1785
20231115,095000,2746808300,42100,42150,42200,42100,381
20231115,094900,2730751800,42200,42150,42200,42150,538
20231115,094800,2708061100,42200,42100,42200,42100,523
20231115,094700,2686023550,42100,42200,42200,42100,610
20231115,094600,2660314250,42100,42150,42200,42100,576
20231115,094500,2636037900,42150,42100,42150,42100,473
20231115,094400,2616112200,42100,42150,42200,42050,439
20231115,094300,2597637000,42150,42200,42200,42050,1092
20231115,094200,2551652350,42200,42150,42200,42150,180
20231115,094100,2544064650,42200,42100,42200,42100,591
20231115,094000,2519130900,42200,42050,42200,42050,834
20231115,093900,2484005250,42050,42100,42100,42050,206
20231115,093800,2475338850,42050,42100,42100,42050,164
20231115,093700,2468440300,42050,42150,42200,42000,819
20231115,093600,2433995750,42150,42050,42150,42000,2636
20231115,093500,2323065500,42100,42050,42100,42000,793
20231115,093400,2289714000,42000,42050,42100,42000,475
20231115,093300,2269743750,42050,42100,42100,42000,844
20231115,093200,2234253800,42100,41950,42100,41900,4434
20231115,093100,2048002900,41950,41900,42000,41900,1003
20231115,093000,2005945450,41950,41950,42000,41900,1329
20231115,092900,1950193650,41950,42050,42050,41950,1120
20231115,092800,1903159000,42000,42050,42100,41950,1559
20231115,092700,1837668300,42050,41950,42100,41950,414
20231115,092600,1820279250,41950,42100,42200,41900,1683
20231115,092500,1749517450,42100,42000,42100,41750,7693
20231115,092400,1426095250,42000,42350,42350,42000,5582
20231115,092300,1191044800,42250,42250,42350,42200,459
20231115,092200,1171643650,42200,42250,42300,42150,2255
20231115,092100,1076487900,42250,42450,42600,42250,2153
20231115,092000,985192350,42550,42400,42600,42400,503
20231115,091900,963823000,42600,42650,42700,42400,2184
20231115,091800,870989550,42600,42700,42700,42600,672
20231115,091700,842341000,42700,42700,42700,42650,819
20231115,091600,807408350,42700,42700,42700,42600,181
20231115,091500,799687900,42650,42600,42700,42550,507
20231115,091400,778082650,42650,42600,42650,42600,205
20231115,091300,769341950,42600,42500,42600,42500,493
20231115,091200,748372350,42500,42650,42650,42450,1373
20231115,091100,689953850,42700,42700,42700,42600,448
20231115,091000,670856400,42700,42850,42850,42600,500
20231115,090900,649505750,42850,42700,42850,42650,656
20231115,090800,621472800,42650,42650,42700,42550,1927
20231115,090700,539320400,42650,42650,42650,42550,354
20231115,090600,524241350,42650,42600,42650,42500,1058
20231115,090500,479233400,42650,42700,42700,42500,2775
20231115,090400,361229450,42650,42700,42700,42550,1550
20231115,090300,295155700,42700,42700,42700,42650,336
20231115,090200,280814150,42700,42800,42850,42700,650
20231115,090100,253003050,42750,42800,42800,42750,1735
20231115,090000,178826500,43000,42550,43050,42550,4187