KissMeData/214450/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,203800,25971224000,219000,219000,219000,219000,1565
20241115,203700,25971224000,219000,219000,219000,219000,0
20241115,203600,25971224000,219000,219000,219000,219000,0
20241115,203500,25971224000,219000,219000,219000,219000,0
20241115,203400,25971224000,219000,219000,219000,219000,0
20241115,203300,25971224000,219000,219000,219000,219000,0
20241115,203200,25971224000,219000,219000,219000,219000,0
20241115,203100,25971224000,219000,219000,219000,219000,0
20241115,203000,25971224000,219000,219000,219000,219000,0
20241115,202900,25971224000,219000,219000,219000,219000,0
20241115,202800,25971224000,219000,219000,219000,219000,0
20241115,202700,25971224000,219000,219000,219000,219000,0
20241115,202600,25971224000,219000,219000,219000,219000,0
20241115,202500,25971224000,219000,219000,219000,219000,0
20241115,202400,25971224000,219000,219000,219000,219000,0
20241115,202300,25971224000,219000,219000,219000,219000,0
20241115,202200,25971224000,219000,219000,219000,219000,0
20241115,202100,25971224000,219000,219000,219000,219000,0
20241115,202000,25971224000,219000,219000,219000,219000,0
20241115,201900,25971224000,219000,219000,219000,219000,0
20241115,201800,25971224000,219000,219000,219000,219000,0
20241115,201700,25971224000,219000,219000,219000,219000,0
20241115,201600,25971224000,219000,219000,219000,219000,0
20241115,201500,25971224000,219000,219000,219000,219000,0
20241115,201400,25971224000,219000,219000,219000,219000,0
20241115,201300,25971224000,219000,219000,219000,219000,0
20241115,201200,25971224000,219000,219000,219000,219000,0
20241115,201100,25971224000,219000,219000,219000,219000,0
20241115,201000,25971224000,219000,219000,219000,219000,0
20241115,200900,25971224000,219000,219000,219000,219000,0
20241115,200800,25971224000,219000,219000,219000,219000,1565
20241115,200700,25971224000,219000,219000,219000,219000,0
20241115,200600,25971224000,219000,219000,219000,219000,0
20241115,200500,25971224000,219000,219000,219000,219000,0
20241115,200400,25971224000,219000,219000,219000,219000,0
20241115,200300,25971224000,219000,219000,219000,219000,0
20241115,200200,25971224000,219000,219000,219000,219000,0
20241115,200100,25971224000,219000,219000,219000,219000,0
20241115,200000,25971224000,219000,219000,219000,219000,0
20241115,195900,25971224000,219000,219000,219000,219000,0
20241115,195800,25971224000,219000,219000,219000,219000,0
20241115,195700,25971224000,219000,219000,219000,219000,0
20241115,195600,25971224000,219000,219000,219000,219000,0
20241115,195500,25971224000,219000,219000,219000,219000,0
20241115,195400,25971224000,219000,219000,219000,219000,0
20241115,195300,25971224000,219000,219000,219000,219000,0
20241115,195200,25971224000,219000,219000,219000,219000,0
20241115,195100,25971224000,219000,219000,219000,219000,0
20241115,195000,25971224000,219000,219000,219000,219000,0
20241115,194900,25971224000,219000,219000,219000,219000,0
20241115,194800,25971224000,219000,219000,219000,219000,0
20241115,194700,25971224000,219000,219000,219000,219000,0
20241115,194600,25971224000,219000,219000,219000,219000,0
20241115,194500,25971224000,219000,219000,219000,219000,0
20241115,194400,25971224000,219000,219000,219000,219000,0
20241115,194300,25971224000,219000,219000,219000,219000,0
20241115,194200,25971224000,219000,219000,219000,219000,0
20241115,194100,25971224000,219000,219000,219000,219000,0
20241115,194000,25971224000,219000,219000,219000,219000,0
20241115,193900,25971224000,219000,219000,219000,219000,0
20241115,193800,25971224000,219000,219000,219000,219000,1565
20241115,193700,25971224000,219000,219000,219000,219000,0
20241115,193600,25971224000,219000,219000,219000,219000,0
20241115,193500,25971224000,219000,219000,219000,219000,0
20241115,193400,25971224000,219000,219000,219000,219000,0
20241115,193300,25971224000,219000,219000,219000,219000,0
20241115,193200,25971224000,219000,219000,219000,219000,0
20241115,193100,25971224000,219000,219000,219000,219000,0
20241115,193000,25971224000,219000,219000,219000,219000,0
20241115,192900,25971224000,219000,219000,219000,219000,0
20241115,192800,25971224000,219000,219000,219000,219000,0
20241115,192700,25971224000,219000,219000,219000,219000,0
20241115,192600,25971224000,219000,219000,219000,219000,0
20241115,192500,25971224000,219000,219000,219000,219000,0
20241115,192400,25971224000,219000,219000,219000,219000,0
20241115,192300,25971224000,219000,219000,219000,219000,0
20241115,192200,25971224000,219000,219000,219000,219000,0
20241115,192100,25971224000,219000,219000,219000,219000,0
20241115,192000,25971224000,219000,219000,219000,219000,0
20241115,191900,25971224000,219000,219000,219000,219000,0
20241115,191800,25971224000,219000,219000,219000,219000,0
20241115,191700,25971224000,219000,219000,219000,219000,0
20241115,191600,25971224000,219000,219000,219000,219000,0
20241115,191500,25971224000,219000,219000,219000,219000,0
20241115,191400,25971224000,219000,219000,219000,219000,0
20241115,191300,25971224000,219000,219000,219000,219000,0
20241115,191200,25971224000,219000,219000,219000,219000,0
20241115,191100,25971224000,219000,219000,219000,219000,0
20241115,191000,25971224000,219000,219000,219000,219000,0
20241115,190900,25971224000,219000,219000,219000,219000,0
20241115,190800,25971224000,219000,219000,219000,219000,1565
20241115,190700,25971224000,219000,219000,219000,219000,0
20241115,190600,25971224000,219000,219000,219000,219000,0
20241115,190500,25971224000,219000,219000,219000,219000,0
20241115,190400,25971224000,219000,219000,219000,219000,0
20241115,190300,25971224000,219000,219000,219000,219000,0
20241115,190200,25971224000,219000,219000,219000,219000,0
20241115,190100,25971224000,219000,219000,219000,219000,0
20241115,190000,25971224000,219000,219000,219000,219000,0
20241115,185900,25971224000,219000,219000,219000,219000,0
20241115,185800,25971224000,219000,219000,219000,219000,0
20241115,185700,25971224000,219000,219000,219000,219000,0
20241115,185600,25971224000,219000,219000,219000,219000,0
20241115,185500,25971224000,219000,219000,219000,219000,0
20241115,185400,25971224000,219000,219000,219000,219000,0
20241115,185300,25971224000,219000,219000,219000,219000,0
20241115,185200,25971224000,219000,219000,219000,219000,0
20241115,185100,25971224000,219000,219000,219000,219000,0
20241115,185000,25971224000,219000,219000,219000,219000,0
20241115,184900,25971224000,219000,219000,219000,219000,0
20241115,184800,25971224000,219000,219000,219000,219000,0
20241115,184700,25971224000,219000,219000,219000,219000,0
20241115,184600,25971224000,219000,219000,219000,219000,0
20241115,184500,25971224000,219000,219000,219000,219000,0
20241115,184400,25971224000,219000,219000,219000,219000,0
20241115,184300,25971224000,219000,219000,219000,219000,0
20241115,184200,25971224000,219000,219000,219000,219000,0
20241115,184100,25971224000,219000,219000,219000,219000,0
20241115,184000,25971224000,219000,219000,219000,219000,0
20241115,183900,25971224000,219000,219000,219000,219000,0
20241115,183800,25971224000,219000,219000,219000,219000,1565
20241115,183700,25971224000,219000,219000,219000,219000,0
20241115,183600,25971224000,219000,219000,219000,219000,0
20241115,183500,25971224000,219000,219000,219000,219000,0
20241115,183400,25971224000,219000,219000,219000,219000,0
20241115,183300,25971224000,219000,219000,219000,219000,0
20241115,183200,25971224000,219000,219000,219000,219000,0
20241115,183100,25971224000,219000,219000,219000,219000,0
20241115,183000,25971224000,219000,219000,219000,219000,0
20241115,182900,25971224000,219000,219000,219000,219000,0
20241115,182800,25971224000,219000,219000,219000,219000,0
20241115,182700,25971224000,219000,219000,219000,219000,0
20241115,182600,25971224000,219000,219000,219000,219000,0
20241115,182500,25971224000,219000,219000,219000,219000,0
20241115,182400,25971224000,219000,219000,219000,219000,0
20241115,182300,25971224000,219000,219000,219000,219000,0
20241115,182200,25971224000,219000,219000,219000,219000,0
20241115,182100,25971224000,219000,219000,219000,219000,0
20241115,182000,25971224000,219000,219000,219000,219000,0
20241115,181900,25971224000,219000,219000,219000,219000,0
20241115,181800,25971224000,219000,219000,219000,219000,0
20241115,181700,25971224000,219000,219000,219000,219000,0
20241115,181600,25971224000,219000,219000,219000,219000,0
20241115,181500,25971224000,219000,219000,219000,219000,0
20241115,181400,25971224000,219000,219000,219000,219000,0
20241115,181300,25971224000,219000,219000,219000,219000,0
20241115,181200,25971224000,219000,219000,219000,219000,0
20241115,181100,25971224000,219000,219000,219000,219000,0
20241115,181000,25971224000,219000,219000,219000,219000,0
20241115,180900,25971224000,219000,219000,219000,219000,0
20241115,180800,25971224000,219000,219000,219000,219000,1565
20241115,180700,25971224000,219000,219000,219000,219000,0
20241115,180600,25971224000,219000,219000,219000,219000,0
20241115,180500,25971224000,219000,219000,219000,219000,0
20241115,180400,25971224000,219000,219000,219000,219000,0
20241115,180300,25971224000,219000,219000,219000,219000,0
20241115,180200,25971224000,219000,219000,219000,219000,0
20241115,180100,25971224000,219000,219000,219000,219000,0
20241115,180000,25971224000,219000,219000,219000,219000,0
20241115,175900,25971224000,219000,219000,219000,219000,0
20241115,175800,25971224000,219000,219000,219000,219000,0
20241115,175700,25971224000,219000,219000,219000,219000,0
20241115,175600,25971224000,219000,219000,219000,219000,0
20241115,175500,25971224000,219000,219000,219000,219000,0
20241115,175400,25971224000,219000,219000,219000,219000,0
20241115,175300,25971224000,219000,219000,219000,219000,0
20241115,175200,25971224000,219000,219000,219000,219000,0
20241115,175100,25971224000,219000,219000,219000,219000,0
20241115,175000,25971224000,219000,219000,219000,219000,0
20241115,174900,25971224000,219000,219000,219000,219000,0
20241115,174800,25971224000,219000,219000,219000,219000,0
20241115,174700,25971224000,219000,219000,219000,219000,0
20241115,174600,25971224000,219000,219000,219000,219000,0
20241115,174500,25971224000,219000,219000,219000,219000,0
20241115,174400,25971224000,219000,219000,219000,219000,0
20241115,174300,25971224000,219000,219000,219000,219000,0
20241115,174200,25971224000,219000,219000,219000,219000,0
20241115,174100,25971224000,219000,219000,219000,219000,0
20241115,174000,25971224000,219000,219000,219000,219000,0
20241115,173900,25971224000,219000,219000,219000,219000,0
20241115,173800,25971224000,219000,219000,219000,219000,1565
20241115,173700,25971224000,219000,219000,219000,219000,0
20241115,173600,25971224000,219000,219000,219000,219000,0
20241115,173500,25971224000,219000,219000,219000,219000,0
20241115,173400,25971224000,219000,219000,219000,219000,0
20241115,173300,25971224000,219000,219000,219000,219000,0
20241115,173200,25971224000,219000,219000,219000,219000,0
20241115,173100,25971224000,219000,219000,219000,219000,0
20241115,173000,25971224000,219000,219000,219000,219000,0
20241115,172900,25971224000,219000,219000,219000,219000,0
20241115,172800,25971224000,219000,219000,219000,219000,0
20241115,172700,25971224000,219000,219000,219000,219000,0
20241115,172600,25971224000,219000,219000,219000,219000,0
20241115,172500,25971224000,219000,219000,219000,219000,0
20241115,172400,25971224000,219000,219000,219000,219000,0
20241115,172300,25971224000,219000,219000,219000,219000,0
20241115,172200,25971224000,219000,219000,219000,219000,0
20241115,172100,25971224000,219000,219000,219000,219000,0
20241115,172000,25971224000,219000,219000,219000,219000,0
20241115,171900,25971224000,219000,219000,219000,219000,0
20241115,171800,25971224000,219000,219000,219000,219000,0
20241115,171700,25971224000,219000,219000,219000,219000,0
20241115,171600,25971224000,219000,219000,219000,219000,0
20241115,171500,25971224000,219000,219000,219000,219000,0
20241115,171400,25971224000,219000,219000,219000,219000,0
20241115,171300,25971224000,219000,219000,219000,219000,0
20241115,171200,25971224000,219000,219000,219000,219000,0
20241115,171100,25971224000,219000,219000,219000,219000,0
20241115,171000,25971224000,219000,219000,219000,219000,0
20241115,170900,25971224000,219000,219000,219000,219000,0
20241115,170800,25971224000,219000,219000,219000,219000,1565
20241115,170700,25971224000,219000,219000,219000,219000,0
20241115,170600,25971224000,219000,219000,219000,219000,0
20241115,170500,25971224000,219000,219000,219000,219000,0
20241115,170400,25971224000,219000,219000,219000,219000,0
20241115,170300,25971224000,219000,219000,219000,219000,0
20241115,170200,25971224000,219000,219000,219000,219000,0
20241115,170100,25971224000,219000,219000,219000,219000,0
20241115,170000,25971224000,219000,219000,219000,219000,0
20241115,165900,25971224000,219000,219000,219000,219000,0
20241115,165800,25971224000,219000,219000,219000,219000,0
20241115,165700,25971224000,219000,219000,219000,219000,0
20241115,165600,25971224000,219000,219000,219000,219000,0
20241115,165500,25971224000,219000,219000,219000,219000,0
20241115,165400,25971224000,219000,219000,219000,219000,0
20241115,165300,25971224000,219000,219000,219000,219000,0
20241115,165200,25971224000,219000,219000,219000,219000,0
20241115,165100,25971224000,219000,219000,219000,219000,0
20241115,165000,25971224000,219000,219000,219000,219000,0
20241115,164900,25971224000,219000,219000,219000,219000,0
20241115,164800,25971224000,219000,219000,219000,219000,0
20241115,164700,25971224000,219000,219000,219000,219000,0
20241115,164600,25971224000,219000,219000,219000,219000,0
20241115,164500,25971224000,219000,219000,219000,219000,0
20241115,164400,25971224000,219000,219000,219000,219000,0
20241115,164300,25971224000,219000,219000,219000,219000,0
20241115,164200,25971224000,219000,219000,219000,219000,0
20241115,164100,25971224000,219000,219000,219000,219000,0
20241115,164000,25971224000,219000,219000,219000,219000,0
20241115,163900,25971224000,219000,219000,219000,219000,0
20241115,163800,25971224000,219000,219000,219000,219000,1565
20241115,163700,25971224000,219000,219000,219000,219000,0
20241115,163600,25971224000,219000,219000,219000,219000,0
20241115,163500,25971224000,219000,219000,219000,219000,0
20241115,163400,25971224000,219000,219000,219000,219000,0
20241115,163300,25971224000,219000,219000,219000,219000,0
20241115,163200,25971224000,219000,219000,219000,219000,0
20241115,163100,25971224000,219000,219000,219000,219000,0
20241115,163000,25971224000,219000,219000,219000,219000,0
20241115,162900,25971224000,219000,219000,219000,219000,0
20241115,162800,25971224000,219000,219000,219000,219000,0
20241115,162700,25971224000,219000,219000,219000,219000,0
20241115,162600,25971224000,219000,219000,219000,219000,0
20241115,162500,25971224000,219000,219000,219000,219000,0
20241115,162400,25971224000,219000,219000,219000,219000,0
20241115,162300,25971224000,219000,219000,219000,219000,0
20241115,162200,25971224000,219000,219000,219000,219000,0
20241115,162100,25971224000,219000,219000,219000,219000,0
20241115,162000,25971224000,219000,219000,219000,219000,0
20241115,161900,25971224000,219000,219000,219000,219000,0
20241115,161800,25971224000,219000,219000,219000,219000,0
20241115,161700,25971224000,219000,219000,219000,219000,0
20241115,161600,25971224000,219000,219000,219000,219000,0
20241115,161500,25971224000,219000,219000,219000,219000,0
20241115,161400,25971224000,219000,219000,219000,219000,0
20241115,161300,25971224000,219000,219000,219000,219000,0
20241115,161200,25971224000,219000,219000,219000,219000,0
20241115,161100,25971224000,219000,219000,219000,219000,0
20241115,161000,25971224000,219000,219000,219000,219000,0
20241115,160900,25971224000,219000,219000,219000,219000,0
20241115,160800,25971224000,219000,219000,219000,219000,1565
20241115,160700,25971224000,219000,219000,219000,219000,0
20241115,160600,25971224000,219000,219000,219000,219000,0
20241115,160500,25971224000,219000,219000,219000,219000,0
20241115,160400,25971224000,219000,219000,219000,219000,0
20241115,160300,25971224000,219000,219000,219000,219000,0
20241115,160200,25971224000,219000,219000,219000,219000,0
20241115,160100,25971224000,219000,219000,219000,219000,0
20241115,160000,25971224000,219000,219000,219000,219000,0
20241115,155900,25971224000,219000,219000,219000,219000,0
20241115,155800,25971224000,219000,219000,219000,219000,0
20241115,155700,25971224000,219000,219000,219000,219000,0
20241115,155600,25971224000,219000,219000,219000,219000,0
20241115,155500,25971224000,219000,219000,219000,219000,0
20241115,155400,25971224000,219000,219000,219000,219000,0
20241115,155300,25971224000,219000,219000,219000,219000,0
20241115,155200,25971224000,219000,219000,219000,219000,0
20241115,155100,25971224000,219000,219000,219000,219000,0
20241115,155000,25971224000,219000,219000,219000,219000,0
20241115,154900,25971224000,219000,219000,219000,219000,0
20241115,154800,25971224000,219000,219000,219000,219000,0
20241115,154700,25971224000,219000,219000,219000,219000,0
20241115,154600,25971224000,219000,219000,219000,219000,0
20241115,154500,25971224000,219000,219000,219000,219000,0
20241115,154400,25971224000,219000,219000,219000,219000,0
20241115,154300,25971224000,219000,219000,219000,219000,0
20241115,154200,25971224000,219000,219000,219000,219000,0
20241115,154100,25971224000,219000,219000,219000,219000,0
20241115,154000,25971224000,219000,219000,219000,219000,0
20241115,153900,25971224000,219000,219000,219000,219000,0
20241115,153800,25971224000,219000,219000,219000,219000,1565
20241115,153700,25971224000,219000,219000,219000,219000,0
20241115,153600,25971224000,219000,219000,219000,219000,0
20241115,153500,25971224000,219000,219000,219000,219000,0
20241115,153400,25971224000,219000,219000,219000,219000,0
20241115,153300,25971224000,219000,219000,219000,219000,0
20241115,153200,25971224000,219000,219000,219000,219000,0
20241115,153100,25971224000,219000,219000,219000,219000,0
20241115,153000,25971224000,219000,219000,219000,219000,1565
20241115,152900,25628489000,218000,218000,218000,218000,0
20241115,152800,25628489000,218000,218000,218000,218000,0
20241115,152700,25628489000,218000,218000,218000,218000,0
20241115,152600,25628489000,218000,218000,218000,218000,0
20241115,152500,25628489000,218000,218000,218000,218000,0
20241115,152400,25628489000,218000,218000,218000,218000,0
20241115,152300,25628489000,218000,218000,218000,218000,0
20241115,152200,25628489000,218000,218000,218000,218000,0
20241115,152100,25628489000,218000,218000,218000,218000,0
20241115,152000,25628489000,218000,218000,218000,218000,0
20241115,151900,25628489000,218000,218000,218500,217500,577
20241115,151800,25502658000,218000,218500,218500,218000,134
20241115,151700,25473440000,218000,219000,219000,218000,368
20241115,151600,25393086000,218500,219000,219500,218500,271
20241115,151500,25333735500,219500,218500,219500,217500,664
20241115,151400,25188826000,218500,218500,219000,218000,135
20241115,151300,25159322000,218500,218500,219000,218500,211
20241115,151200,25113201000,219500,218500,219500,218500,641
20241115,151100,24973054000,218500,218000,219500,218000,278
20241115,151000,24912297000,218500,218500,219000,218000,247
20241115,150900,24858403500,218500,219500,219500,218000,709
20241115,150800,24703238000,219000,219500,220000,219000,312
20241115,150700,24634798000,219500,219500,220000,219000,262
20241115,150600,24577281500,219500,219500,220000,219000,265
20241115,150500,24519140000,219500,220000,220000,219500,194
20241115,150400,24476499000,219500,219000,220000,219000,220
20241115,150300,24428279500,219500,220000,220500,219500,1046
20241115,150200,24198522000,220000,221000,221000,220000,270
20241115,150100,24139039500,220500,219500,221500,219500,6751
20241115,150000,22647169000,219500,219000,220000,219000,296
20241115,145900,22582238500,219000,219000,219500,219000,488
20241115,145800,22475154000,219500,219000,219500,218500,595
20241115,145700,22344631000,219000,220000,220500,218500,1217
20241115,145600,22077601000,220500,220500,221000,219500,1845
20241115,145500,21670398500,221000,218000,221500,218000,5531
20241115,145400,20454890500,217500,217500,218500,217000,704
20241115,145300,20301511000,217500,217500,217500,217000,314
20241115,145200,20233301500,217000,217000,217500,216500,738
20241115,145100,20072853500,217500,217000,217500,216500,1062
20241115,145000,19841931000,217000,216000,217000,216000,670
20241115,144900,19696641000,216000,216000,216500,216000,164
20241115,144800,19661154500,216000,216500,216500,215500,350
20241115,144700,19585504000,216500,216000,216500,216000,207
20241115,144600,19540734500,216000,216000,216500,216000,248
20241115,144500,19487080500,216500,216500,216500,216000,156
20241115,144400,19453331000,216000,216000,216500,216000,139
20241115,144300,19423256000,216500,216000,216500,216000,241
20241115,144200,19371091000,216000,216000,216500,216000,122
20241115,144100,19344711000,216000,216000,216500,216000,239
20241115,144000,19292987500,216000,216500,217000,216000,63
20241115,143900,19279351500,216500,216500,217000,216000,368
20241115,143800,19199658500,216500,217000,217000,216500,54
20241115,143700,19187959000,216500,216500,217000,216500,68
20241115,143600,19173208500,216500,217000,217000,216500,57
20241115,143500,19160861000,216500,216500,217000,216500,82
20241115,143400,19143086000,216500,216500,217000,216000,147
20241115,143300,19111257500,216500,216500,216500,216000,109
20241115,143200,19087670000,216500,217000,217000,216000,382
20241115,143100,19004967500,217000,216500,217000,216500,309
20241115,143000,18938025500,216500,217000,217000,216500,43
20241115,142900,18928709000,217000,216500,217000,216500,318
20241115,142800,18859841000,216500,217500,217500,216500,344
20241115,142700,18785198000,217500,217000,217500,217000,189
20241115,142600,18744145000,217500,217000,217500,217000,234
20241115,142500,18693358500,217500,217000,217500,216500,1670
20241115,142400,18330927500,217000,217000,217000,216500,261
20241115,142300,18274354000,217000,216500,217000,216500,103
20241115,142200,18252039500,216500,217000,217000,216500,256
20241115,142100,18196604000,217000,216500,217000,216500,474
20241115,142000,18093918500,216500,216500,217000,216500,72
20241115,141900,18078326000,217000,217000,217000,216500,548
20241115,141800,17959566500,217000,217000,217000,216500,67
20241115,141700,17945032000,216500,217000,217500,216500,247
20241115,141600,17891468500,217000,216500,217500,216000,579
20241115,141500,17765985000,216000,216000,217000,215500,2650
20241115,141400,17192680500,216000,215000,216000,214500,1530
20241115,141300,16863028500,214500,214500,215000,214500,852
20241115,141200,16679961000,214500,214500,215000,214500,105
20241115,141100,16657409000,215000,214500,215000,214500,91
20241115,141000,16637862500,215000,214000,215000,214000,701
20241115,140900,16487498000,214000,213500,214000,213500,101
20241115,140800,16465884500,214000,214000,214500,213500,1127
20241115,140700,16224719500,214500,213500,214500,213500,420
20241115,140600,16134844000,214000,213500,214000,213000,190
20241115,140500,16094301500,213000,213000,213500,213000,114
20241115,140400,16069985500,213000,213500,213500,213000,80
20241115,140300,16052915000,213500,213500,213500,213000,92
20241115,140200,16033299000,213500,213000,213500,213000,59
20241115,140100,16020718500,213000,212500,213500,212500,26
20241115,140000,16015177500,213000,213500,213500,212000,368
20241115,135900,15936932000,213500,213000,213500,213000,190
20241115,135800,15896434500,212500,213000,213000,212500,170
20241115,135700,15860280000,213000,213000,213000,212500,82
20241115,135600,15842848000,213000,212500,213000,212500,80
20241115,135500,15825836500,213000,213000,213000,212500,57
20241115,135400,15813716500,212500,213000,213000,212500,25
20241115,135300,15808402000,213000,213000,213000,212500,115
20241115,135200,15783934500,212500,213000,213000,212000,167
20241115,135100,15748445500,213000,212500,213000,212500,30
20241115,135000,15742059500,212500,213000,213000,212500,51
20241115,134900,15731217500,212500,213000,213000,212500,71
20241115,134800,15716126000,212500,213000,213000,212500,91
20241115,134700,15696766000,212500,212500,213000,212500,65
20241115,134600,15682952000,212500,212500,213000,212500,72
20241115,134500,15667642000,212000,212000,212500,212000,49
20241115,134400,15657244000,212000,212500,213000,212000,91
20241115,134300,15637907000,212500,212500,213000,212500,363
20241115,134200,15560768000,212500,212500,212500,212000,91
20241115,134100,15541462000,212000,212500,212500,212000,87
20241115,134000,15523012500,212000,212000,212500,212000,25
20241115,133900,15517709000,212500,212500,213000,212500,181
20241115,133800,15479243500,213000,213000,213000,212500,118
20241115,133700,15454110500,213000,213000,213500,213000,31
20241115,133600,15447505500,213500,213000,213500,213000,125
20241115,133500,15420853500,213500,213500,213500,213000,83
20241115,133400,15403148500,213500,213000,213500,213000,26
20241115,133300,15397605500,213500,212500,213500,212000,880
20241115,133200,15210667000,212500,213000,213000,212500,50
20241115,133100,15200036000,212500,213000,213000,212500,83
20241115,133000,15182395500,212500,212500,213000,212500,158
20241115,132900,15148810000,213000,212500,213000,212500,88
20241115,132800,15130084500,213000,213000,213000,212500,35
20241115,132700,15122637500,213000,212500,213000,212500,24
20241115,132600,15117531500,213000,213000,213000,212500,66
20241115,132500,15103498000,212500,213000,213000,212500,70
20241115,132400,15088590000,213000,213500,213500,213000,22
20241115,132300,15083903000,213000,212500,213500,212500,47
20241115,132200,15073904000,213000,212500,213000,212500,232
20241115,132100,15024519000,212500,213000,213000,212500,13
20241115,132000,15021753500,213000,212500,213000,212500,214
20241115,131900,14976272500,212500,213000,213000,212500,178
20241115,131800,14938429000,213000,213000,213000,212500,34
20241115,131700,14931199000,212500,213000,213000,212500,240
20241115,131600,14880153500,212500,213500,213500,212500,292
20241115,131500,14817956500,213500,213500,213500,213000,111
20241115,131400,14794267000,213500,213500,214000,213500,458
20241115,131300,14696477500,213500,213500,214000,213500,57
20241115,131200,14684289500,214000,213500,214000,213500,51
20241115,131100,14673388500,214000,213500,214000,213500,74
20241115,131000,14657569000,214000,214000,214000,213500,173
20241115,130900,14620551000,213500,213500,214000,213500,50
20241115,130800,14609864000,213500,214000,214000,213500,62
20241115,130700,14596604000,213500,214000,214000,213500,130
20241115,130600,14568819000,214000,213500,214000,213500,52
20241115,130500,14557695000,213500,214000,214000,213500,25
20241115,130400,14552353500,213500,213500,214500,213500,1005
20241115,130300,14337303000,213500,214000,214000,213500,33
20241115,130200,14330245000,214000,214000,214000,213500,332
20241115,130100,14259202500,213500,213500,214000,213500,156
20241115,130000,14225890000,213500,214000,214000,213500,101
20241115,125900,14204313000,214000,213500,214000,213500,112
20241115,125800,14180380000,213500,213500,214000,213500,277
20241115,125700,14121234500,213500,213000,214000,213000,532
20241115,125600,14007699500,213000,212500,213000,212500,123
20241115,125500,13981537000,212500,212500,213000,212500,84
20241115,125400,13963664000,213000,213500,213500,212500,305
20241115,125300,13898702500,213500,213000,213500,213000,109
20241115,125200,13875440500,213500,213500,213500,213000,100
20241115,125100,13854121000,213500,213000,213500,213000,63
20241115,125000,13840678000,213000,213000,213500,213000,20
20241115,124900,13836414000,213500,213500,213500,213000,77
20241115,124800,13819992500,213000,213500,213500,213000,69
20241115,124700,13805271000,213500,213500,213500,213000,20
20241115,124600,13801004500,213000,214000,214000,213000,124
20241115,124500,13774545000,214000,213000,214000,213000,325
20241115,124400,13705163000,213500,213000,213500,213000,18
20241115,124300,13701324000,213500,213000,213500,213000,63
20241115,124200,13687892000,213000,213500,214000,213000,267
20241115,124100,13630895500,213500,213500,214000,213500,502
20241115,124000,13523701000,214000,214000,214000,213500,180
20241115,123900,13485198000,213500,213500,214000,213500,44
20241115,123800,13475796000,214000,214000,214000,213500,85
20241115,123700,13457611500,213500,214500,214500,213500,194
20241115,123600,13416110000,214500,213500,214500,213500,371
20241115,123500,13336717000,213500,214000,214000,213500,237
20241115,123400,13286109000,214000,214000,214000,213500,61
20241115,123300,13273073000,214000,214000,214000,213500,59
20241115,123200,13260457500,214000,213500,214000,213500,54
20241115,123100,13248915000,213500,214000,214000,213500,79
20241115,123000,13232025500,214000,213500,214500,213500,186
20241115,122900,13192234500,214000,213500,214000,213500,701
20241115,122800,13042227500,214000,213000,214500,213000,825
20241115,122700,12865851000,213500,213000,213500,212500,277
20241115,122600,12806841000,213000,213000,213000,212500,46
20241115,122500,12797047500,213000,213000,213000,212500,55
20241115,122400,12785353500,213000,213000,213000,212500,73
20241115,122300,12769832000,213000,213000,213500,212500,94
20241115,122200,12749830500,213500,212500,213500,212000,647
20241115,122100,12612230500,212500,213000,213000,212500,139
20241115,122000,12582655000,212500,212500,213000,212500,21
20241115,121900,12578185500,212500,213000,213000,212500,71
20241115,121800,12563084500,212500,213000,213000,212500,39
20241115,121700,12554793000,213000,213000,213000,212500,64
20241115,121600,12541165500,212500,213000,213000,212500,55
20241115,121500,12529472500,213000,213000,213000,212500,320
20241115,121400,12461321000,213000,212500,213000,212500,38
20241115,121300,12453234500,213000,212500,213000,212500,45
20241115,121200,12443668500,212500,212500,213000,212500,47
20241115,121100,12433664500,213000,212500,213000,212500,25
20241115,121000,12428347000,212500,212500,213000,212000,72
20241115,120900,12413045000,212000,213000,213000,212000,238
20241115,120800,12362467000,213000,213000,213000,212500,29
20241115,120700,12356295500,213000,212500,213000,212500,50
20241115,120600,12345661500,212500,213000,213000,212500,30
20241115,120500,12339283500,213000,213000,213000,212500,60
20241115,120400,12326526000,213000,213000,213500,212500,128
20241115,120300,12299296500,212500,212500,213000,212000,256
20241115,120200,12244820000,212000,213500,213500,212000,439
20241115,120100,12151298000,213500,214000,214000,213500,47
20241115,120000,12141257500,214000,214000,214000,213500,76
20241115,115900,12125007500,214000,214000,214000,213500,68
20241115,115800,12110461500,213500,214000,214000,213500,86
20241115,115700,12092078500,213500,214000,214000,213500,63
20241115,115600,12078604500,213500,213500,214000,213500,104
20241115,115500,12056387500,214000,213500,214000,213500,164
20241115,115400,12021308500,214500,214500,214500,214000,158
20241115,115300,11987467000,214000,214500,214500,214000,96
20241115,115200,11966907500,214500,214000,214500,213500,348
20241115,115100,11892448500,214000,214000,214500,214000,426
20241115,115000,11801268000,214500,214500,214500,214000,88
20241115,114900,11782402500,214000,214000,214500,214000,100
20241115,114800,11760974000,214500,215000,215000,214000,266
20241115,114700,11703899500,215000,214000,215000,214000,182
20241115,114600,11664834500,214000,213500,215500,213500,1563
20241115,114500,11329094500,214500,213500,214500,213500,1181
20241115,114400,11076100000,213500,213000,214000,212500,828
20241115,114300,10899463500,212500,212500,213000,212500,78
20241115,114200,10882875500,213000,213000,213500,212500,260
20241115,114100,10827494500,212500,212500,212500,212000,222
20241115,114000,10780325000,212500,212500,213000,212500,71
20241115,113900,10765227500,212500,212500,213000,212000,241
20241115,113800,10713948000,212500,212000,212500,212000,276
20241115,113700,10655305500,212500,211500,212500,211500,291
20241115,113600,10593593000,211500,212000,212000,211500,178
20241115,113500,10555867500,212000,212000,212000,211500,59
20241115,113400,10543362500,212000,212000,212000,211500,87
20241115,113300,10524937500,212000,211500,212000,211500,136
20241115,113200,10496140000,212000,211500,212000,211500,99
20241115,113100,10475161000,212000,211000,212000,211000,326
20241115,113000,10406202000,211500,211000,211500,211000,58
20241115,112900,10393944500,211000,211000,211500,211000,91
20241115,112800,10374702500,211500,211000,211500,210500,106
20241115,112700,10352310000,210500,211000,211500,210500,123
20241115,112600,10326352000,211000,210500,211000,210000,278
20241115,112500,10267795500,210500,211000,211000,210000,100
20241115,112400,10246749500,211000,210500,211000,210000,810
20241115,112300,10076135000,210500,210000,210500,209500,577
20241115,112200,9954905000,210000,209500,210000,209500,128
20241115,112100,9928071500,210000,210000,210000,209500,95
20241115,112000,9908125500,210000,209500,210000,209500,78
20241115,111900,9891754000,210000,210000,210000,209500,58
20241115,111800,9879576500,209500,210000,210000,209500,102
20241115,111700,9858178500,209500,210500,210500,209500,251
20241115,111600,9805465000,210500,210000,210500,210000,53
20241115,111500,9794312500,210000,210500,210500,210000,83
20241115,111400,9776870000,210000,209500,210500,209500,570
20241115,111300,9657160500,210000,210000,210000,209500,42
20241115,111200,9648343500,209500,210000,210500,209500,180
20241115,111100,9610546500,210500,210000,210500,210000,76
20241115,111000,9594571500,210000,210500,210500,210000,444
20241115,110900,9501276500,210000,210500,210500,210000,80
20241115,110800,9484458500,210500,210500,210500,210000,87
20241115,110700,9466165500,210500,211000,211000,210000,456
20241115,110600,9370044500,211000,210500,211000,210500,149
20241115,110500,9338624500,210500,210500,211000,210000,279
20241115,110400,9279872000,210000,210000,210500,209500,86
20241115,110300,9261793500,210000,210000,210500,210000,63
20241115,110200,9248561500,210000,210000,210000,209500,68
20241115,110100,9234283000,209500,210000,210500,209500,108
20241115,110000,9211608500,209500,210000,210500,209500,405
20241115,105900,9126574000,210000,209500,210000,209000,373
20241115,105800,9048433000,209500,208500,209500,208500,125
20241115,105700,9022290500,208500,208500,209500,208500,208
20241115,105600,8978823500,209000,209000,209000,208500,67
20241115,105500,8964839500,209000,209000,209500,208500,105
20241115,105400,8942920500,208500,209000,209500,208500,194
20241115,105300,8902385500,208500,209000,209000,208500,109
20241115,105200,8879624500,209000,209000,209500,208500,43
20241115,105100,8870635000,209000,208500,209000,208500,89
20241115,105000,8852053500,209000,209000,209500,208500,39
20241115,104900,8843896000,208500,209000,209000,208500,91
20241115,104800,8824879000,209000,208500,209000,208000,206
20241115,104700,8781940500,208500,209500,209500,208000,345
20241115,104600,8710097500,208500,209000,209500,208500,92
20241115,104500,8690872000,209000,208500,209500,208500,550
20241115,104400,8576098000,208000,208500,208500,208000,259
20241115,104300,8522205500,208000,208000,208500,207500,366
20241115,104200,8446162500,207500,209500,209500,207500,1981
20241115,104100,8033754000,209500,209500,209500,208500,521
20241115,104000,7924860500,209000,209000,209500,209000,149
20241115,103900,7893663000,209500,209500,209500,209000,76
20241115,103800,7877758000,209000,209000,209500,209000,244
20241115,103700,7826740500,208500,209000,209000,208500,44
20241115,103600,7817552500,209000,209500,209500,208500,309
20241115,103500,7752960500,209500,209500,209500,209000,54
20241115,103400,7741651500,209000,209000,209500,209000,46
20241115,103300,7732020500,209500,210000,210000,209000,113
20241115,103200,7708342000,210000,209500,210000,209000,157
20241115,103100,7675449000,209500,209500,209500,209000,114
20241115,103000,7651586000,209500,210000,210000,209000,346
20241115,102900,7579084500,210000,209500,210000,209500,183
20241115,102800,7540720500,209000,210000,210000,209000,80
20241115,102700,7523960000,210000,210000,210000,209000,204
20241115,102600,7481216000,210000,210000,210000,209500,98
20241115,102500,7460655000,210000,210500,210500,209500,154
20241115,102400,7428299500,210500,210500,210500,210000,185
20241115,102300,7389404500,210500,210500,211000,210500,194
20241115,102200,7348556000,210500,209500,210500,209500,541
20241115,102100,7234896000,209500,210000,210000,209000,82
20241115,102000,7217706500,210000,210000,210000,209500,135
20241115,101900,7189387000,210000,209500,210000,209000,105
20241115,101800,7167368500,209500,210000,210000,209000,55
20241115,101700,7155840000,210000,209500,210000,209000,92
20241115,101600,7136553500,210000,210000,210000,209500,119
20241115,101500,7111598000,209500,210000,210000,209000,128
20241115,101400,7084765000,210000,209000,210500,209000,608
20241115,101300,6957242000,209000,209500,209500,208000,616
20241115,101200,6828699000,209500,209000,209500,208500,500
20241115,101100,6724285000,209000,210000,210000,209000,522
20241115,101000,6614949000,210000,210500,210500,210000,232
20241115,100900,6566206000,210500,210500,210500,209500,138
20241115,100800,6537189000,210500,210000,210500,209500,55
20241115,100700,6525635500,210000,210000,210500,209500,255
20241115,100600,6472092000,210500,209000,210500,209000,328
20241115,100500,6403287000,209000,210500,211000,209000,1490
20241115,100400,6090574000,210500,210500,211000,210500,149
20241115,100300,6059152500,210500,211500,211500,210500,180
20241115,100200,6021178000,211500,211500,212000,211000,76
20241115,100100,6005110000,211500,211000,212000,211000,113
20241115,100000,5981215000,211500,211000,211500,210500,121
20241115,095900,5955687000,211000,211500,211500,210500,74
20241115,095800,5940072500,211500,211000,211500,211000,33
20241115,095700,5933100500,211500,211500,211500,211000,378
20241115,095600,5853280500,211500,211500,211500,211000,38
20241115,095500,5845245500,211500,211500,212000,211000,207
20241115,095400,5801466000,212000,211500,212500,211500,160
20241115,095300,5767539500,212000,212000,212500,212000,75
20241115,095200,5751633000,211500,212500,212500,211500,157
20241115,095100,5718393500,212500,211000,212500,211000,168
20241115,095000,5682802000,211500,211500,212000,211500,82
20241115,094900,5665447500,211500,211000,211500,211000,67
20241115,094800,5651286500,211000,212000,212000,211000,214
20241115,094700,5606120000,212000,212000,212000,211500,512
20241115,094600,5497663000,212500,212500,212500,212000,415
20241115,094500,5409476000,212500,212000,212500,212000,247
20241115,094400,5357006000,212000,212000,212500,211500,535
20241115,094300,5243553000,212000,212000,212000,212000,148
20241115,094200,5212177000,212000,212000,212000,211000,383
20241115,094100,5131195500,211000,211000,212000,210500,34
20241115,094000,5124007000,211000,211000,211000,210500,107
20241115,093900,5101430500,210500,210500,212000,210000,810
20241115,093800,4930858500,210500,211500,211500,210500,446
20241115,093700,4836877000,211500,211500,212000,211500,105
20241115,093600,4814636000,211500,211000,212000,211000,134
20241115,093500,4786301500,211500,211500,212000,211500,115
20241115,093400,4761961000,212000,211500,212000,211500,228
20241115,093300,4713713000,212000,211500,212500,211000,260
20241115,093200,4658648500,211500,211000,212000,211000,116
20241115,093100,4634107000,211500,212000,212500,211500,147
20241115,093000,4602979000,211500,211000,212000,209500,1724
20241115,092900,4239935500,211500,212500,212500,211000,559
20241115,092800,4121524000,212500,213000,213000,212500,490
20241115,092700,4017245000,213500,213000,214000,212000,380
20241115,092600,3936215500,213000,213500,213500,212500,464
20241115,092500,3837461000,213500,214500,215000,213500,537
20241115,092400,3722514500,214500,214500,214500,214000,249
20241115,092300,3669112000,214500,214000,214500,214000,272
20241115,092200,3610861000,214000,214000,214000,213500,81
20241115,092100,3593537500,213500,214000,214500,213000,529
20241115,092000,3480551500,214500,215000,215500,213500,417
20241115,091900,3391121000,214500,214500,215500,214000,703
20241115,091800,3240331000,214500,215000,216000,214500,983
20241115,091700,3028772500,215500,215000,216000,214500,1513
20241115,091600,2702890000,215000,214500,215000,214000,1169
20241115,091500,2452087500,214500,213500,214500,213000,973
20241115,091400,2243981000,213500,213000,213500,212500,965
20241115,091300,2038419000,213000,212000,213000,211500,899
20241115,091200,1847673500,212000,211000,212000,211000,421
20241115,091100,1758649000,211000,211000,211500,210500,320
20241115,091000,1691048000,210500,211000,211500,210000,766
20241115,090900,1529555000,210500,210500,211000,210000,556
20241115,090800,1412379000,210500,211000,211000,210000,585
20241115,090700,1289105000,210500,210500,211500,209500,361
20241115,090600,1213049500,211000,209000,211500,209000,1093
20241115,090500,983565500,209000,209500,209500,208500,529
20241115,090400,872856500,209000,209000,209500,208500,770
20241115,090300,711962000,209000,208000,209000,207500,1093
20241115,090200,484781000,208500,206500,209000,206500,414
20241115,090100,398816000,206500,207000,207500,206000,451
20241115,090000,305566500,207000,206500,207500,205500,1479