KissMeData/204320/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203500,4139850950,36950,36950,36950,36950,4455
20241115,203400,4139850950,36950,36950,36950,36950,0
20241115,203300,4139850950,36950,36950,36950,36950,0
20241115,203200,4139850950,36950,36950,36950,36950,0
20241115,203100,4139850950,36950,36950,36950,36950,0
20241115,203000,4139850950,36950,36950,36950,36950,0
20241115,202900,4139850950,36950,36950,36950,36950,0
20241115,202800,4139850950,36950,36950,36950,36950,0
20241115,202700,4139850950,36950,36950,36950,36950,0
20241115,202600,4139850950,36950,36950,36950,36950,0
20241115,202500,4139850950,36950,36950,36950,36950,0
20241115,202400,4139850950,36950,36950,36950,36950,0
20241115,202300,4139850950,36950,36950,36950,36950,0
20241115,202200,4139850950,36950,36950,36950,36950,0
20241115,202100,4139850950,36950,36950,36950,36950,0
20241115,202000,4139850950,36950,36950,36950,36950,0
20241115,201900,4139850950,36950,36950,36950,36950,0
20241115,201800,4139850950,36950,36950,36950,36950,0
20241115,201700,4139850950,36950,36950,36950,36950,0
20241115,201600,4139850950,36950,36950,36950,36950,0
20241115,201500,4139850950,36950,36950,36950,36950,0
20241115,201400,4139850950,36950,36950,36950,36950,0
20241115,201300,4139850950,36950,36950,36950,36950,0
20241115,201200,4139850950,36950,36950,36950,36950,0
20241115,201100,4139850950,36950,36950,36950,36950,0
20241115,201000,4139850950,36950,36950,36950,36950,0
20241115,200900,4139850950,36950,36950,36950,36950,0
20241115,200800,4139850950,36950,36950,36950,36950,0
20241115,200700,4139850950,36950,36950,36950,36950,0
20241115,200600,4139850950,36950,36950,36950,36950,0
20241115,200500,4139850950,36950,36950,36950,36950,4455
20241115,200400,4139850950,36950,36950,36950,36950,0
20241115,200300,4139850950,36950,36950,36950,36950,0
20241115,200200,4139850950,36950,36950,36950,36950,0
20241115,200100,4139850950,36950,36950,36950,36950,0
20241115,200000,4139850950,36950,36950,36950,36950,0
20241115,195900,4139850950,36950,36950,36950,36950,0
20241115,195800,4139850950,36950,36950,36950,36950,0
20241115,195700,4139850950,36950,36950,36950,36950,0
20241115,195600,4139850950,36950,36950,36950,36950,0
20241115,195500,4139850950,36950,36950,36950,36950,0
20241115,195400,4139850950,36950,36950,36950,36950,0
20241115,195300,4139850950,36950,36950,36950,36950,0
20241115,195200,4139850950,36950,36950,36950,36950,0
20241115,195100,4139850950,36950,36950,36950,36950,0
20241115,195000,4139850950,36950,36950,36950,36950,0
20241115,194900,4139850950,36950,36950,36950,36950,0
20241115,194800,4139850950,36950,36950,36950,36950,0
20241115,194700,4139850950,36950,36950,36950,36950,0
20241115,194600,4139850950,36950,36950,36950,36950,0
20241115,194500,4139850950,36950,36950,36950,36950,0
20241115,194400,4139850950,36950,36950,36950,36950,0
20241115,194300,4139850950,36950,36950,36950,36950,0
20241115,194200,4139850950,36950,36950,36950,36950,0
20241115,194100,4139850950,36950,36950,36950,36950,0
20241115,194000,4139850950,36950,36950,36950,36950,0
20241115,193900,4139850950,36950,36950,36950,36950,0
20241115,193800,4139850950,36950,36950,36950,36950,0
20241115,193700,4139850950,36950,36950,36950,36950,0
20241115,193600,4139850950,36950,36950,36950,36950,0
20241115,193500,4139850950,36950,36950,36950,36950,4455
20241115,193400,4139850950,36950,36950,36950,36950,0
20241115,193300,4139850950,36950,36950,36950,36950,0
20241115,193200,4139850950,36950,36950,36950,36950,0
20241115,193100,4139850950,36950,36950,36950,36950,0
20241115,193000,4139850950,36950,36950,36950,36950,0
20241115,192900,4139850950,36950,36950,36950,36950,0
20241115,192800,4139850950,36950,36950,36950,36950,0
20241115,192700,4139850950,36950,36950,36950,36950,0
20241115,192600,4139850950,36950,36950,36950,36950,0
20241115,192500,4139850950,36950,36950,36950,36950,0
20241115,192400,4139850950,36950,36950,36950,36950,0
20241115,192300,4139850950,36950,36950,36950,36950,0
20241115,192200,4139850950,36950,36950,36950,36950,0
20241115,192100,4139850950,36950,36950,36950,36950,0
20241115,192000,4139850950,36950,36950,36950,36950,0
20241115,191900,4139850950,36950,36950,36950,36950,0
20241115,191800,4139850950,36950,36950,36950,36950,0
20241115,191700,4139850950,36950,36950,36950,36950,0
20241115,191600,4139850950,36950,36950,36950,36950,0
20241115,191500,4139850950,36950,36950,36950,36950,0
20241115,191400,4139850950,36950,36950,36950,36950,0
20241115,191300,4139850950,36950,36950,36950,36950,0
20241115,191200,4139850950,36950,36950,36950,36950,0
20241115,191100,4139850950,36950,36950,36950,36950,0
20241115,191000,4139850950,36950,36950,36950,36950,0
20241115,190900,4139850950,36950,36950,36950,36950,0
20241115,190800,4139850950,36950,36950,36950,36950,0
20241115,190700,4139850950,36950,36950,36950,36950,0
20241115,190600,4139850950,36950,36950,36950,36950,0
20241115,190500,4139850950,36950,36950,36950,36950,4455
20241115,190400,4139850950,36950,36950,36950,36950,0
20241115,190300,4139850950,36950,36950,36950,36950,0
20241115,190200,4139850950,36950,36950,36950,36950,0
20241115,190100,4139850950,36950,36950,36950,36950,0
20241115,190000,4139850950,36950,36950,36950,36950,0
20241115,185900,4139850950,36950,36950,36950,36950,0
20241115,185800,4139850950,36950,36950,36950,36950,0
20241115,185700,4139850950,36950,36950,36950,36950,0
20241115,185600,4139850950,36950,36950,36950,36950,0
20241115,185500,4139850950,36950,36950,36950,36950,0
20241115,185400,4139850950,36950,36950,36950,36950,0
20241115,185300,4139850950,36950,36950,36950,36950,0
20241115,185200,4139850950,36950,36950,36950,36950,0
20241115,185100,4139850950,36950,36950,36950,36950,0
20241115,185000,4139850950,36950,36950,36950,36950,0
20241115,184900,4139850950,36950,36950,36950,36950,0
20241115,184800,4139850950,36950,36950,36950,36950,0
20241115,184700,4139850950,36950,36950,36950,36950,0
20241115,184600,4139850950,36950,36950,36950,36950,0
20241115,184500,4139850950,36950,36950,36950,36950,0
20241115,184400,4139850950,36950,36950,36950,36950,0
20241115,184300,4139850950,36950,36950,36950,36950,0
20241115,184200,4139850950,36950,36950,36950,36950,0
20241115,184100,4139850950,36950,36950,36950,36950,0
20241115,184000,4139850950,36950,36950,36950,36950,0
20241115,183900,4139850950,36950,36950,36950,36950,0
20241115,183800,4139850950,36950,36950,36950,36950,0
20241115,183700,4139850950,36950,36950,36950,36950,0
20241115,183600,4139850950,36950,36950,36950,36950,0
20241115,183500,4139850950,36950,36950,36950,36950,4455
20241115,183400,4139850950,36950,36950,36950,36950,0
20241115,183300,4139850950,36950,36950,36950,36950,0
20241115,183200,4139850950,36950,36950,36950,36950,0
20241115,183100,4139850950,36950,36950,36950,36950,0
20241115,183000,4139850950,36950,36950,36950,36950,0
20241115,182900,4139850950,36950,36950,36950,36950,0
20241115,182800,4139850950,36950,36950,36950,36950,0
20241115,182700,4139850950,36950,36950,36950,36950,0
20241115,182600,4139850950,36950,36950,36950,36950,0
20241115,182500,4139850950,36950,36950,36950,36950,0
20241115,182400,4139850950,36950,36950,36950,36950,0
20241115,182300,4139850950,36950,36950,36950,36950,0
20241115,182200,4139850950,36950,36950,36950,36950,0
20241115,182100,4139850950,36950,36950,36950,36950,0
20241115,182000,4139850950,36950,36950,36950,36950,0
20241115,181900,4139850950,36950,36950,36950,36950,0
20241115,181800,4139850950,36950,36950,36950,36950,0
20241115,181700,4139850950,36950,36950,36950,36950,0
20241115,181600,4139850950,36950,36950,36950,36950,0
20241115,181500,4139850950,36950,36950,36950,36950,0
20241115,181400,4139850950,36950,36950,36950,36950,0
20241115,181300,4139850950,36950,36950,36950,36950,0
20241115,181200,4139850950,36950,36950,36950,36950,0
20241115,181100,4139850950,36950,36950,36950,36950,0
20241115,181000,4139850950,36950,36950,36950,36950,0
20241115,180900,4139850950,36950,36950,36950,36950,0
20241115,180800,4139850950,36950,36950,36950,36950,0
20241115,180700,4139850950,36950,36950,36950,36950,0
20241115,180600,4139850950,36950,36950,36950,36950,0
20241115,180500,4139850950,36950,36950,36950,36950,4455
20241115,180400,4139850950,36950,36950,36950,36950,0
20241115,180300,4139850950,36950,36950,36950,36950,0
20241115,180200,4139850950,36950,36950,36950,36950,0
20241115,180100,4139850950,36950,36950,36950,36950,0
20241115,180000,4139850950,36950,36950,36950,36950,0
20241115,175900,4139850950,36950,36950,36950,36950,0
20241115,175800,4139850950,36950,36950,36950,36950,0
20241115,175700,4139850950,36950,36950,36950,36950,0
20241115,175600,4139850950,36950,36950,36950,36950,0
20241115,175500,4139850950,36950,36950,36950,36950,0
20241115,175400,4139850950,36950,36950,36950,36950,0
20241115,175300,4139850950,36950,36950,36950,36950,0
20241115,175200,4139850950,36950,36950,36950,36950,0
20241115,175100,4139850950,36950,36950,36950,36950,0
20241115,175000,4139850950,36950,36950,36950,36950,0
20241115,174900,4139850950,36950,36950,36950,36950,0
20241115,174800,4139850950,36950,36950,36950,36950,0
20241115,174700,4139850950,36950,36950,36950,36950,0
20241115,174600,4139850950,36950,36950,36950,36950,0
20241115,174500,4139850950,36950,36950,36950,36950,0
20241115,174400,4139850950,36950,36950,36950,36950,0
20241115,174300,4139850950,36950,36950,36950,36950,0
20241115,174200,4139850950,36950,36950,36950,36950,0
20241115,174100,4139850950,36950,36950,36950,36950,0
20241115,174000,4139850950,36950,36950,36950,36950,0
20241115,173900,4139850950,36950,36950,36950,36950,0
20241115,173800,4139850950,36950,36950,36950,36950,0
20241115,173700,4139850950,36950,36950,36950,36950,0
20241115,173600,4139850950,36950,36950,36950,36950,0
20241115,173500,4139850950,36950,36950,36950,36950,4455
20241115,173400,4139850950,36950,36950,36950,36950,0
20241115,173300,4139850950,36950,36950,36950,36950,0
20241115,173200,4139850950,36950,36950,36950,36950,0
20241115,173100,4139850950,36950,36950,36950,36950,0
20241115,173000,4139850950,36950,36950,36950,36950,0
20241115,172900,4139850950,36950,36950,36950,36950,0
20241115,172800,4139850950,36950,36950,36950,36950,0
20241115,172700,4139850950,36950,36950,36950,36950,0
20241115,172600,4139850950,36950,36950,36950,36950,0
20241115,172500,4139850950,36950,36950,36950,36950,0
20241115,172400,4139850950,36950,36950,36950,36950,0
20241115,172300,4139850950,36950,36950,36950,36950,0
20241115,172200,4139850950,36950,36950,36950,36950,0
20241115,172100,4139850950,36950,36950,36950,36950,0
20241115,172000,4139850950,36950,36950,36950,36950,0
20241115,171900,4139850950,36950,36950,36950,36950,0
20241115,171800,4139850950,36950,36950,36950,36950,0
20241115,171700,4139850950,36950,36950,36950,36950,0
20241115,171600,4139850950,36950,36950,36950,36950,0
20241115,171500,4139850950,36950,36950,36950,36950,0
20241115,171400,4139850950,36950,36950,36950,36950,0
20241115,171300,4139850950,36950,36950,36950,36950,0
20241115,171200,4139850950,36950,36950,36950,36950,0
20241115,171100,4139850950,36950,36950,36950,36950,0
20241115,171000,4139850950,36950,36950,36950,36950,0
20241115,170900,4139850950,36950,36950,36950,36950,0
20241115,170800,4139850950,36950,36950,36950,36950,0
20241115,170700,4139850950,36950,36950,36950,36950,0
20241115,170600,4139850950,36950,36950,36950,36950,0
20241115,170500,4139850950,36950,36950,36950,36950,4455
20241115,170400,4139850950,36950,36950,36950,36950,0
20241115,170300,4139850950,36950,36950,36950,36950,0
20241115,170200,4139850950,36950,36950,36950,36950,0
20241115,170100,4139850950,36950,36950,36950,36950,0
20241115,170000,4139850950,36950,36950,36950,36950,0
20241115,165900,4139850950,36950,36950,36950,36950,0
20241115,165800,4139850950,36950,36950,36950,36950,0
20241115,165700,4139850950,36950,36950,36950,36950,0
20241115,165600,4139850950,36950,36950,36950,36950,0
20241115,165500,4139850950,36950,36950,36950,36950,0
20241115,165400,4139850950,36950,36950,36950,36950,0
20241115,165300,4139850950,36950,36950,36950,36950,0
20241115,165200,4139850950,36950,36950,36950,36950,0
20241115,165100,4139850950,36950,36950,36950,36950,0
20241115,165000,4139850950,36950,36950,36950,36950,0
20241115,164900,4139850950,36950,36950,36950,36950,0
20241115,164800,4139850950,36950,36950,36950,36950,0
20241115,164700,4139850950,36950,36950,36950,36950,0
20241115,164600,4139850950,36950,36950,36950,36950,0
20241115,164500,4139850950,36950,36950,36950,36950,0
20241115,164400,4139850950,36950,36950,36950,36950,0
20241115,164300,4139850950,36950,36950,36950,36950,0
20241115,164200,4139850950,36950,36950,36950,36950,0
20241115,164100,4139850950,36950,36950,36950,36950,0
20241115,164000,4139850950,36950,36950,36950,36950,0
20241115,163900,4139850950,36950,36950,36950,36950,0
20241115,163800,4139850950,36950,36950,36950,36950,0
20241115,163700,4139850950,36950,36950,36950,36950,0
20241115,163600,4139850950,36950,36950,36950,36950,0
20241115,163500,4139850950,36950,36950,36950,36950,4455
20241115,163400,4139850950,36950,36950,36950,36950,0
20241115,163300,4139850950,36950,36950,36950,36950,0
20241115,163200,4139850950,36950,36950,36950,36950,0
20241115,163100,4139850950,36950,36950,36950,36950,0
20241115,163000,4139850950,36950,36950,36950,36950,0
20241115,162900,4139850950,36950,36950,36950,36950,0
20241115,162800,4139850950,36950,36950,36950,36950,0
20241115,162700,4139850950,36950,36950,36950,36950,0
20241115,162600,4139850950,36950,36950,36950,36950,0
20241115,162500,4139850950,36950,36950,36950,36950,0
20241115,162400,4139850950,36950,36950,36950,36950,0
20241115,162300,4139850950,36950,36950,36950,36950,0
20241115,162200,4139850950,36950,36950,36950,36950,0
20241115,162100,4139850950,36950,36950,36950,36950,0
20241115,162000,4139850950,36950,36950,36950,36950,0
20241115,161900,4139850950,36950,36950,36950,36950,0
20241115,161800,4139850950,36950,36950,36950,36950,0
20241115,161700,4139850950,36950,36950,36950,36950,0
20241115,161600,4139850950,36950,36950,36950,36950,0
20241115,161500,4139850950,36950,36950,36950,36950,0
20241115,161400,4139850950,36950,36950,36950,36950,0
20241115,161300,4139850950,36950,36950,36950,36950,0
20241115,161200,4139850950,36950,36950,36950,36950,0
20241115,161100,4139850950,36950,36950,36950,36950,0
20241115,161000,4139850950,36950,36950,36950,36950,0
20241115,160900,4139850950,36950,36950,36950,36950,0
20241115,160800,4139850950,36950,36950,36950,36950,0
20241115,160700,4139850950,36950,36950,36950,36950,0
20241115,160600,4139850950,36950,36950,36950,36950,0
20241115,160500,4139850950,36950,36950,36950,36950,4455
20241115,160400,4139850950,36950,36950,36950,36950,0
20241115,160300,4139850950,36950,36950,36950,36950,0
20241115,160200,4139850950,36950,36950,36950,36950,0
20241115,160100,4139850950,36950,36950,36950,36950,0
20241115,160000,4139850950,36950,36950,36950,36950,0
20241115,155900,4139850950,36950,36950,36950,36950,0
20241115,155800,4139850950,36950,36950,36950,36950,0
20241115,155700,4139850950,36950,36950,36950,36950,0
20241115,155600,4139850950,36950,36950,36950,36950,0
20241115,155500,4139850950,36950,36950,36950,36950,0
20241115,155400,4139850950,36950,36950,36950,36950,0
20241115,155300,4139850950,36950,36950,36950,36950,0
20241115,155200,4139850950,36950,36950,36950,36950,0
20241115,155100,4139850950,36950,36950,36950,36950,0
20241115,155000,4139850950,36950,36950,36950,36950,0
20241115,154900,4139850950,36950,36950,36950,36950,0
20241115,154800,4139850950,36950,36950,36950,36950,0
20241115,154700,4139850950,36950,36950,36950,36950,0
20241115,154600,4139850950,36950,36950,36950,36950,0
20241115,154500,4139850950,36950,36950,36950,36950,0
20241115,154400,4139850950,36950,36950,36950,36950,0
20241115,154300,4139850950,36950,36950,36950,36950,0
20241115,154200,4139850950,36950,36950,36950,36950,0
20241115,154100,4139850950,36950,36950,36950,36950,0
20241115,154000,4139850950,36950,36950,36950,36950,0
20241115,153900,4139850950,36950,36950,36950,36950,0
20241115,153800,4139850950,36950,36950,36950,36950,0
20241115,153700,4139850950,36950,36950,36950,36950,0
20241115,153600,4139850950,36950,36950,36950,36950,0
20241115,153500,4139850950,36950,36950,36950,36950,4455
20241115,153400,4139850950,36950,36950,36950,36950,0
20241115,153300,4139850950,36950,36950,36950,36950,0
20241115,153200,4139850950,36950,36950,36950,36950,0
20241115,153100,4139850950,36950,36950,36950,36950,0
20241115,153000,4139850950,36950,36950,36950,36950,4455
20241115,152900,3975238700,37050,37050,37050,37050,0
20241115,152800,3975238700,37050,37050,37050,37050,0
20241115,152700,3975238700,37050,37050,37050,37050,0
20241115,152600,3975238700,37050,37050,37050,37050,0
20241115,152500,3975238700,37050,37050,37050,37050,0
20241115,152400,3975238700,37050,37050,37050,37050,0
20241115,152300,3975238700,37050,37050,37050,37050,0
20241115,152200,3975238700,37050,37050,37050,37050,0
20241115,152100,3975238700,37050,37050,37050,37050,0
20241115,152000,3975238700,37050,37050,37050,37050,0
20241115,151900,3975238700,37050,37100,37150,37050,254
20241115,151800,3965820450,37100,37100,37150,37100,117
20241115,151700,3961479500,37100,37200,37200,37100,412
20241115,151600,3946168150,37200,37200,37250,37200,170
20241115,151500,3939838200,37200,37200,37250,37200,41
20241115,151400,3938312550,37150,37250,37250,37150,206
20241115,151300,3930648050,37200,37250,37300,37200,786
20241115,151200,3901372500,37250,37250,37300,37200,707
20241115,151100,3875037300,37200,37250,37300,37200,711
20241115,151000,3848578650,37250,37200,37300,37150,122
20241115,150900,3844039900,37300,37250,37300,37250,631
20241115,150800,3820531100,37250,37250,37300,37150,683
20241115,150700,3795099850,37250,37250,37300,37200,1106
20241115,150600,3753918000,37300,37300,37300,37250,218
20241115,150500,3745787600,37300,37300,37300,37250,524
20241115,150400,3726246150,37300,37300,37300,37250,106
20241115,150300,3722293000,37300,37250,37300,37250,57
20241115,150200,3720167800,37250,37300,37300,37250,246
20241115,150100,3710993800,37350,37250,37350,37250,150
20241115,150000,3705397000,37250,37300,37300,37250,216
20241115,145900,3697340700,37300,37250,37350,37200,764
20241115,145800,3668861150,37250,37200,37250,37200,255
20241115,145700,3659364050,37250,37250,37300,37200,202
20241115,145600,3651837150,37300,37250,37300,37200,388
20241115,145500,3637384350,37300,37200,37300,37200,343
20241115,145400,3624606000,37200,37250,37250,37200,118
20241115,145300,3620213050,37250,37200,37250,37200,131
20241115,145200,3615337450,37200,37300,37300,37100,368
20241115,145100,3601649500,37300,37150,37300,37150,338
20241115,145000,3589061250,37150,37200,37200,37100,254
20241115,144900,3579617350,37200,37150,37200,37150,196
20241115,144800,3572331400,37150,37200,37200,37150,86
20241115,144700,3569134000,37100,37150,37200,37100,83
20241115,144600,3566048550,37150,37150,37200,37100,70
20241115,144500,3563448350,37200,37200,37200,37150,394
20241115,144400,3548807800,37150,37150,37200,37150,104
20241115,144300,3544942450,37150,37200,37200,37100,835
20241115,144200,3513915600,37200,37200,37250,37200,68
20241115,144100,3511384250,37250,37200,37250,37200,123
20241115,144000,3506804600,37200,37250,37250,37150,379
20241115,143900,3492709250,37250,37200,37250,37150,132
20241115,143800,3487795300,37200,37200,37250,37150,74
20241115,143700,3485040900,37250,37150,37250,37100,146
20241115,143600,3479611850,37150,37100,37200,37100,141
20241115,143500,3474370200,37100,37200,37200,37100,116
20241115,143400,3470058200,37100,37200,37200,37100,247
20241115,143300,3460886300,37200,37100,37200,37100,75
20241115,143200,3458099750,37150,37150,37200,37100,148
20241115,143100,3452599400,37100,37100,37150,37100,146
20241115,143000,3447178100,37100,37200,37200,37100,152
20241115,142900,3441532200,37200,37150,37200,37100,276
20241115,142800,3431277300,37150,37100,37150,37100,136
20241115,142700,3426227450,37100,37100,37150,37050,657
20241115,142600,3401865250,37100,37100,37150,37100,108
20241115,142500,3397856300,37150,37150,37150,37100,248
20241115,142400,3388646350,37100,37100,37150,37100,156
20241115,142300,3382857200,37150,37050,37150,37050,259
20241115,142200,3373250100,37050,37000,37200,37000,1878
20241115,142100,3303630250,37000,37100,37250,37000,2511
20241115,142000,3210242700,37200,37150,37250,37150,173
20241115,141900,3203808100,37200,37150,37200,37100,71
20241115,141800,3201170850,37150,37150,37200,37100,122
20241115,141700,3196636850,37150,37100,37150,37100,125
20241115,141600,3191994400,37150,37050,37150,37000,274
20241115,141500,3181840200,37100,37100,37100,37050,189
20241115,141400,3174830350,37050,37050,37100,37050,202
20241115,141300,3167341350,37050,37150,37150,37050,187
20241115,141200,3160401000,37050,37100,37150,37050,61
20241115,141100,3158138200,37100,37100,37150,37100,113
20241115,141000,3153944900,37150,37050,37150,37050,137
20241115,140900,3148858000,37050,37100,37150,37050,70
20241115,140800,3146260650,37100,37050,37150,37050,121
20241115,140700,3141770450,37100,37050,37150,37050,364
20241115,140600,3128262600,37100,37050,37150,37050,158
20241115,140500,3122403700,37150,37150,37150,37050,103
20241115,140400,3118581150,37050,37100,37150,37050,213
20241115,140300,3110672600,37100,37050,37150,37000,126
20241115,140200,3105998300,37050,37050,37100,37050,59
20241115,140100,3103811250,37100,37050,37150,37050,172
20241115,140000,3097431200,37050,37100,37100,37000,130
20241115,135900,3092610650,37050,37100,37100,37050,193
20241115,135800,3085454100,37050,37050,37150,37050,112
20241115,135700,3081299450,37050,37050,37050,37000,116
20241115,135600,3077002150,37050,37050,37150,37000,816
20241115,135500,3046736750,37000,37000,37100,37000,127
20241115,135400,3042031750,37000,37050,37050,37000,182
20241115,135300,3035291900,37050,37000,37050,37000,149
20241115,135200,3029773350,36950,36950,37050,36950,274
20241115,135100,3019638750,36950,36950,37000,36950,206
20241115,135000,3012019550,36950,37000,37000,36950,105
20241115,134900,3008135700,37000,36950,37000,36950,52
20241115,134800,3006212000,37000,36950,37000,36950,36
20241115,134700,3004880300,36950,36950,37000,36950,88
20241115,134600,3001625150,37000,36950,37000,36950,31
20241115,134500,3000479650,36900,36900,37000,36900,75
20241115,134400,2997709000,36950,36950,36950,36900,63
20241115,134300,2995383350,36950,36950,37000,36900,241
20241115,134200,2986478350,36900,36900,36900,36900,28
20241115,134100,2985445150,36900,36950,36950,36900,27
20241115,134000,2984447700,36900,36900,36950,36900,154
20241115,133900,2978759050,36900,36950,37000,36900,83
20241115,133800,2975694650,36900,36950,36950,36900,63
20241115,133700,2973366850,36900,36950,36950,36900,129
20241115,133600,2968605900,37000,36950,37000,36900,94
20241115,133500,2965131600,36900,36900,36900,36850,245
20241115,133400,2956091200,36850,36900,36900,36850,163
20241115,133300,2950080600,36850,36900,36900,36850,179
20241115,133200,2943480950,36850,36850,36900,36850,16
20241115,133100,2942891000,36850,36900,36900,36850,162
20241115,133000,2936914150,36850,36900,36950,36850,498
20241115,132900,2918541200,36950,36950,37000,36900,955
20241115,132800,2883258350,36950,37000,37000,36950,74
20241115,132700,2880520650,37000,37000,37000,37000,3
20241115,132600,2880409650,37100,36950,37100,36950,85
20241115,132500,2877262800,36950,36950,37000,36950,61
20241115,132400,2875006300,37000,37000,37000,36950,123
20241115,132300,2870456000,36950,36950,36950,36950,156
20241115,132200,2864691800,36950,36950,37100,36950,269
20241115,132100,2854740500,37000,37100,37100,36950,33
20241115,132000,2853519450,37100,37050,37100,36950,180
20241115,131900,2846852500,37050,37050,37100,37050,206
20241115,131800,2839216950,37000,36950,37000,36950,319
20241115,131700,2827415850,36950,36950,37000,36950,182
20241115,131600,2820683900,36950,37000,37000,36950,898
20241115,131500,2787463200,37000,37050,37050,37000,144
20241115,131400,2782131050,37000,37100,37150,37000,1450
20241115,131300,2728363600,37100,37150,37150,37100,87
20241115,131200,2725132650,37100,37150,37150,37100,90
20241115,131100,2721790100,37100,37150,37150,37100,6
20241115,131000,2721567300,37100,37150,37150,37100,133
20241115,130900,2716627700,37100,37100,37100,37100,9
20241115,130800,2716293800,37150,37100,37150,37100,174
20241115,130700,2709834750,37150,37100,37150,37100,76
20241115,130600,2707012050,37100,37100,37100,37100,67
20241115,130500,2704526350,37150,37100,37150,37100,141
20241115,130400,2699291350,37100,37100,37150,37100,97
20241115,130300,2695690150,37100,37150,37150,37100,487
20241115,130200,2677608900,37150,37150,37200,37150,203
20241115,130100,2670059550,37150,37150,37200,37150,230
20241115,130000,2661512800,37200,37150,37200,37150,10
20241115,125900,2661141150,37200,37200,37200,37150,92
20241115,125800,2657719600,37150,37150,37150,37150,10
20241115,125700,2657348100,37100,37100,37200,37100,727
20241115,125600,2630375800,37100,37150,37200,37100,90
20241115,125500,2627030000,37100,37200,37200,37100,184
20241115,125400,2620192450,37150,37100,37150,37100,73
20241115,125300,2617481100,37100,37150,37150,37100,21
20241115,125200,2616701250,37150,37100,37150,37100,143
20241115,125100,2611388950,37100,37150,37150,37100,35
20241115,125000,2610088800,37150,37200,37200,37150,68
20241115,124900,2607562250,37150,37150,37150,37100,101
20241115,124800,2603811000,37150,37150,37150,37100,66
20241115,124700,2601361850,37100,37100,37150,37100,145
20241115,124600,2595979250,37150,37150,37200,37150,550
20241115,124500,2575543750,37050,37100,37150,37050,624
20241115,124400,2552391350,37100,37100,37150,37100,35
20241115,124300,2551092600,37100,37100,37150,37100,244
20241115,124200,2542034000,37100,37100,37150,37050,177
20241115,124100,2535466300,37050,37050,37150,37050,47
20241115,124000,2533721750,37150,37100,37150,37050,188
20241115,123900,2526741300,37100,37050,37100,37000,393
20241115,123800,2512163200,37000,37050,37050,37000,78
20241115,123700,2509274300,37000,37050,37100,37000,389
20241115,123600,2494860950,37100,37050,37100,37050,125
20241115,123500,2490229000,37050,37000,37050,37000,365
20241115,123400,2476714850,37000,36950,37000,36950,121
20241115,123300,2472243350,36950,36900,37000,36900,100
20241115,123200,2468545600,36900,37000,37000,36900,189
20241115,123100,2461563950,37000,36950,37000,36950,546
20241115,123000,2441380950,36950,36900,36950,36850,997
20241115,122900,2404610250,36850,36950,36950,36850,154
20241115,122800,2398926550,36950,36900,36950,36900,59
20241115,122700,2396746700,36900,36900,37000,36800,1627
20241115,122600,2336726800,36950,36950,37000,36900,144
20241115,122500,2331402400,36950,36900,36950,36900,25
20241115,122400,2330478750,36850,36900,36950,36850,312
20241115,122300,2318977100,36850,36900,37000,36850,32
20241115,122200,2317796100,36900,36950,36950,36900,22
20241115,122100,2316984150,36950,36950,37000,36850,171
20241115,122000,2310675200,36850,36950,36950,36850,487
20241115,121900,2292707250,36950,37000,37050,36950,76
20241115,121800,2289895400,37000,36950,37000,36950,46
20241115,121700,2288193550,36950,36900,37000,36900,99
20241115,121600,2284532150,36950,37000,37000,36900,125
20241115,121500,2279913500,37000,36950,37000,36950,110
20241115,121400,2275845400,37000,37000,37050,36950,82
20241115,121300,2272811400,36950,36950,37000,36950,15
20241115,121200,2272256500,37000,37000,37050,37000,171
20241115,121100,2265929250,37000,36950,37000,36950,16
20241115,121000,2265337300,36950,36950,36950,36900,376
20241115,120900,2251450000,36950,36950,36950,36900,59
20241115,120800,2249270100,36900,36850,36950,36850,492
20241115,120700,2231116850,36850,37000,37000,36850,1312
20241115,120600,2182620300,37000,37000,37050,37000,72
20241115,120500,2179953850,37000,37000,37050,37000,639
20241115,120400,2156289200,37000,37000,37050,37000,42
20241115,120300,2154733900,37000,37050,37050,37000,158
20241115,120200,2148882900,37000,37050,37100,37000,450
20241115,120100,2132212150,37050,37150,37150,37050,686
20241115,120000,2106766300,37150,37200,37200,37100,1299
20241115,115900,2058501000,37250,37200,37250,37200,61
20241115,115800,2056230150,37200,37250,37300,37150,155
20241115,115700,2050462750,37250,37150,37250,37150,66
20241115,115600,2048006200,37250,37250,37250,37200,106
20241115,115500,2044058500,37150,37150,37200,37150,14
20241115,115400,2043537850,37200,37250,37300,37200,148
20241115,115300,2038027550,37200,37200,37250,37150,71
20241115,115200,2035384650,37200,37250,37250,37200,129
20241115,115100,2030580350,37250,37200,37250,37150,171
20241115,115000,2024217150,37200,37250,37250,37200,7
20241115,114900,2023956550,37200,37200,37300,37200,106
20241115,114800,2020008600,37200,37150,37250,37150,77
20241115,114700,2017141700,37200,37250,37250,37200,187
20241115,114600,2010185050,37250,37200,37250,37200,127
20241115,114500,2005455950,37250,37250,37250,37200,276
20241115,114400,1995176550,37200,37200,37250,37200,60
20241115,114300,1992941800,37200,37200,37250,37200,54
20241115,114200,1990931250,37250,37250,37250,37200,126
20241115,114100,1986237800,37250,37250,37250,37200,49
20241115,114000,1984412750,37200,37250,37250,37200,97
20241115,113900,1980800050,37250,37250,37300,37250,185
20241115,113800,1973902950,37250,37200,37250,37200,46
20241115,113700,1972189650,37200,37250,37250,37150,25
20241115,113600,1971260500,37200,37150,37250,37150,198
20241115,113500,1963891150,37200,37150,37200,37150,147
20241115,113400,1958423050,37200,37150,37200,37150,9
20241115,113300,1958088300,37150,37200,37200,37150,100
20241115,113200,1954368700,37250,37200,37250,37150,307
20241115,113100,1942947200,37150,37200,37200,37150,10
20241115,113000,1942575300,37150,37150,37200,37150,166
20241115,112900,1936401700,37150,37300,37300,37150,681
20241115,112800,1911023450,37300,37250,37300,37250,541
20241115,112700,1890849050,37250,37300,37300,37250,92
20241115,112600,1887418100,37250,37300,37300,37250,100
20241115,112500,1883689200,37300,37300,37300,37300,35
20241115,112400,1882383700,37250,37100,37300,37050,2436
20241115,112300,1791848200,37100,37050,37150,37050,171
20241115,112200,1785499800,37050,37150,37150,37050,59
20241115,112100,1783308600,37100,37100,37150,37100,139
20241115,112000,1778146100,37100,37150,37150,37050,170
20241115,111900,1771839050,37100,37150,37150,37100,120
20241115,111800,1767384300,37150,37050,37200,37050,109
20241115,111700,1763336650,37100,37100,37150,37100,169
20241115,111600,1757065350,37150,37200,37250,37100,378
20241115,111500,1743016000,37250,37250,37250,37200,166
20241115,111400,1736833200,37200,37200,37250,37200,110
20241115,111300,1732737050,37200,37200,37200,37150,52
20241115,111200,1730802700,37150,37200,37200,37150,151
20241115,111100,1725185950,37200,37300,37300,37150,63
20241115,111000,1722842100,37200,37250,37250,37150,331
20241115,110900,1710536200,37200,37250,37250,37200,193
20241115,110800,1703348300,37250,37250,37300,37200,9
20241115,110700,1703013000,37200,37200,37250,37200,220
20241115,110600,1694824000,37200,37200,37200,37200,9
20241115,110500,1694489200,37200,37200,37250,37150,186
20241115,110400,1687563600,37200,37250,37250,37150,47
20241115,110300,1685813650,37150,37200,37250,37150,607
20241115,110200,1663232000,37200,37200,37200,37150,380
20241115,110100,1649099300,37200,37250,37250,37150,460
20241115,110000,1631986800,37200,37250,37300,37200,405
20241115,105900,1616903500,37250,37300,37350,37250,134
20241115,105800,1611907300,37250,37350,37350,37250,201
20241115,105700,1604408350,37250,37300,37350,37250,208
20241115,105600,1596645250,37250,37300,37300,37250,60
20241115,105500,1594408550,37250,37250,37300,37250,104
20241115,105400,1590531750,37300,37250,37300,37250,145
20241115,105300,1585123500,37200,37250,37300,37200,157
20241115,105200,1579273650,37300,37200,37300,37200,104
20241115,105100,1575394800,37250,37250,37300,37200,348
20241115,105000,1562427750,37300,37300,37300,37300,169
20241115,104900,1556124050,37300,37350,37350,37300,282
20241115,104800,1545596250,37350,37350,37350,37300,166
20241115,104700,1539397000,37350,37300,37350,37300,145
20241115,104600,1533985900,37300,37350,37350,37300,199
20241115,104500,1526558500,37300,37350,37400,37300,176
20241115,104400,1519983150,37350,37250,37350,37250,43
20241115,104300,1518379000,37200,37300,37350,37200,156
20241115,104200,1512563450,37300,37400,37400,37300,734
20241115,104100,1485163850,37400,37350,37400,37350,250
20241115,104000,1475819950,37350,37350,37350,37350,48
20241115,103900,1474027150,37350,37350,37350,37300,310
20241115,103800,1462448850,37350,37350,37350,37300,29
20241115,103700,1461366100,37350,37250,37350,37250,88
20241115,103600,1458084600,37250,37300,37300,37250,269
20241115,103500,1448056450,37250,37250,37300,37200,106
20241115,103400,1444107950,37250,37250,37300,37150,297
20241115,103300,1433046950,37200,37100,37200,37100,429
20241115,103200,1417089050,37100,37250,37250,37100,571
20241115,103100,1395848400,37250,37300,37300,37200,93
20241115,103000,1392386100,37200,37250,37300,37200,458
20241115,102900,1375324200,37200,37200,37250,37200,55
20241115,102800,1373277050,37200,37100,37200,37100,369
20241115,102700,1359551300,37150,37000,37150,37000,101
20241115,102600,1355799500,37050,37150,37150,37050,208
20241115,102500,1348085700,37200,37200,37200,37200,115
20241115,102400,1343807700,37200,37150,37200,37150,107
20241115,102300,1339830050,37100,37050,37150,37050,217
20241115,102200,1331770050,37050,37000,37050,36950,809
20241115,102100,1301811450,36950,37050,37050,36950,76
20241115,102000,1298997250,37000,36950,37050,36950,240
20241115,101900,1290110050,37000,37050,37050,36900,391
20241115,101800,1275634750,37050,37000,37050,36950,48
20241115,101700,1273858350,36900,37000,37050,36900,158
20241115,101600,1268010500,37000,37000,37050,37000,88
20241115,101500,1264750650,37050,37100,37100,37050,133
20241115,101400,1259819400,37050,37000,37050,36900,225
20241115,101300,1251492200,36950,36850,36950,36750,1382
20241115,101200,1200657750,37050,37050,37100,36800,678
20241115,101100,1175654100,37050,37000,37150,36850,1019
20241115,101000,1138070350,37000,37000,37100,36950,50
20241115,100900,1136216350,37000,37050,37100,37000,205
20241115,100800,1128615900,37100,37100,37150,36950,594
20241115,100700,1106631350,37050,37050,37100,37050,198
20241115,100600,1099293300,37050,37000,37050,36900,1408
20241115,100500,1047188800,37050,37050,37150,37050,199
20241115,100400,1039813350,37150,37150,37200,37000,189
20241115,100300,1032800000,37100,37150,37200,37000,1002
20241115,100200,995594500,37100,37050,37150,37050,313
20241115,100100,983968550,37050,37050,37200,37050,723
20241115,100000,957128600,37050,37100,37150,37050,143
20241115,095900,951823700,37050,37000,37100,37000,180
20241115,095800,945157750,37000,37050,37150,37000,165
20241115,095700,939041650,37000,37150,37150,37000,304
20241115,095600,927774400,37150,37150,37250,37100,188
20241115,095500,920787750,37150,37250,37300,37150,316
20241115,095400,909022050,37250,37250,37300,37250,160
20241115,095300,903057050,37250,37250,37300,37250,75
20241115,095200,900262100,37250,37250,37300,37200,130
20241115,095100,895415600,37300,37250,37300,37250,57
20241115,095000,893291700,37200,37200,37300,37200,84
20241115,094900,890162150,37250,37250,37300,37250,243
20241115,094800,881107750,37300,37300,37300,37250,182
20241115,094700,874319200,37300,37250,37300,37200,156
20241115,094600,868508400,37250,37150,37300,37150,290
20241115,094500,857708100,37250,37250,37300,37150,301
20241115,094400,846503300,37200,37200,37300,37200,146
20241115,094300,841065600,37250,37300,37300,37200,385
20241115,094200,826737800,37300,37300,37300,37250,145
20241115,094100,821330350,37300,37150,37300,37100,993
20241115,094000,784417800,37150,37100,37150,37000,254
20241115,093900,774997650,37000,36950,37150,36900,202
20241115,093800,767512450,36900,37050,37150,36900,1199
20241115,093700,723140300,37150,37150,37150,37050,185
20241115,093600,716273000,37150,37100,37150,37100,65
20241115,093500,713859150,37150,37200,37200,37100,127
20241115,093400,709142850,37200,37200,37200,37100,112
20241115,093300,704978900,37250,37200,37250,37150,112
20241115,093200,700810700,37200,37100,37200,37100,30
20241115,093100,699696550,37100,37050,37200,37050,105
20241115,093000,695793750,37000,37250,37250,37000,153
20241115,092900,690114500,37100,37100,37250,37050,195
20241115,092800,682867100,37100,37100,37200,37100,159
20241115,092700,676962400,37200,37200,37200,37100,108
20241115,092600,672946650,37200,37200,37250,37150,136
20241115,092500,667887650,37300,37400,37400,37200,897
20241115,092400,634437050,37600,37300,37600,37300,144
20241115,092300,629049700,37300,37500,37600,37300,733
20241115,092200,601612550,37450,37550,37550,37450,49
20241115,092100,599773000,37550,37500,37600,37500,321
20241115,092000,587731150,37500,37500,37500,37500,129
20241115,091900,582893650,37450,37450,37500,37450,398
20241115,091800,567988100,37450,37450,37450,37400,391
20241115,091700,553348000,37450,37500,37500,37450,162
20241115,091600,547278350,37500,37650,37650,37500,717
20241115,091500,520363050,37600,37550,37600,37550,154
20241115,091400,514574250,37550,37600,37650,37550,627
20241115,091300,491020950,37650,37650,37800,37650,462
20241115,091200,473612800,37650,37550,37650,37500,600
20241115,091100,451075600,37550,37700,37700,37450,512
20241115,091000,431846550,37650,37400,37700,37400,884
20241115,090900,398671600,37400,37350,37400,37300,463
20241115,090800,381368800,37400,37200,37500,37000,3289
20241115,090700,258695450,37150,36950,37200,36950,1059
20241115,090600,219436400,36950,36950,37000,36950,397
20241115,090500,204756850,36950,36850,37050,36850,446
20241115,090400,188259350,36850,37150,37150,36800,970
20241115,090300,152493200,37150,37150,37200,36950,191
20241115,090200,145402900,37200,37000,37200,36900,435
20241115,090100,129300500,36950,36800,37050,36800,225
20241115,090000,120992450,36850,36750,37300,36700,3248