KissMeData/251270/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205000,5721530450,46850,46850,46850,46850,7662
20241115,204900,5721530450,46850,46850,46850,46850,0
20241115,204800,5721530450,46850,46850,46850,46850,0
20241115,204700,5721530450,46850,46850,46850,46850,0
20241115,204600,5721530450,46850,46850,46850,46850,0
20241115,204500,5721530450,46850,46850,46850,46850,0
20241115,204400,5721530450,46850,46850,46850,46850,0
20241115,204300,5721530450,46850,46850,46850,46850,0
20241115,204200,5721530450,46850,46850,46850,46850,0
20241115,204100,5721530450,46850,46850,46850,46850,0
20241115,204000,5721530450,46850,46850,46850,46850,0
20241115,203900,5721530450,46850,46850,46850,46850,0
20241115,203800,5721530450,46850,46850,46850,46850,0
20241115,203700,5721530450,46850,46850,46850,46850,0
20241115,203600,5721530450,46850,46850,46850,46850,0
20241115,203500,5721530450,46850,46850,46850,46850,0
20241115,203400,5721530450,46850,46850,46850,46850,0
20241115,203300,5721530450,46850,46850,46850,46850,0
20241115,203200,5721530450,46850,46850,46850,46850,0
20241115,203100,5721530450,46850,46850,46850,46850,0
20241115,203000,5721530450,46850,46850,46850,46850,0
20241115,202900,5721530450,46850,46850,46850,46850,0
20241115,202800,5721530450,46850,46850,46850,46850,0
20241115,202700,5721530450,46850,46850,46850,46850,0
20241115,202600,5721530450,46850,46850,46850,46850,0
20241115,202500,5721530450,46850,46850,46850,46850,0
20241115,202400,5721530450,46850,46850,46850,46850,0
20241115,202300,5721530450,46850,46850,46850,46850,0
20241115,202200,5721530450,46850,46850,46850,46850,0
20241115,202100,5721530450,46850,46850,46850,46850,0
20241115,202000,5721530450,46850,46850,46850,46850,7662
20241115,201900,5721530450,46850,46850,46850,46850,0
20241115,201800,5721530450,46850,46850,46850,46850,0
20241115,201700,5721530450,46850,46850,46850,46850,0
20241115,201600,5721530450,46850,46850,46850,46850,0
20241115,201500,5721530450,46850,46850,46850,46850,0
20241115,201400,5721530450,46850,46850,46850,46850,0
20241115,201300,5721530450,46850,46850,46850,46850,0
20241115,201200,5721530450,46850,46850,46850,46850,0
20241115,201100,5721530450,46850,46850,46850,46850,0
20241115,201000,5721530450,46850,46850,46850,46850,0
20241115,200900,5721530450,46850,46850,46850,46850,0
20241115,200800,5721530450,46850,46850,46850,46850,0
20241115,200700,5721530450,46850,46850,46850,46850,0
20241115,200600,5721530450,46850,46850,46850,46850,0
20241115,200500,5721530450,46850,46850,46850,46850,0
20241115,200400,5721530450,46850,46850,46850,46850,0
20241115,200300,5721530450,46850,46850,46850,46850,0
20241115,200200,5721530450,46850,46850,46850,46850,0
20241115,200100,5721530450,46850,46850,46850,46850,0
20241115,200000,5721530450,46850,46850,46850,46850,0
20241115,195900,5721530450,46850,46850,46850,46850,0
20241115,195800,5721530450,46850,46850,46850,46850,0
20241115,195700,5721530450,46850,46850,46850,46850,0
20241115,195600,5721530450,46850,46850,46850,46850,0
20241115,195500,5721530450,46850,46850,46850,46850,0
20241115,195400,5721530450,46850,46850,46850,46850,0
20241115,195300,5721530450,46850,46850,46850,46850,0
20241115,195200,5721530450,46850,46850,46850,46850,0
20241115,195100,5721530450,46850,46850,46850,46850,0
20241115,195000,5721530450,46850,46850,46850,46850,7662
20241115,194900,5721530450,46850,46850,46850,46850,0
20241115,194800,5721530450,46850,46850,46850,46850,0
20241115,194700,5721530450,46850,46850,46850,46850,0
20241115,194600,5721530450,46850,46850,46850,46850,0
20241115,194500,5721530450,46850,46850,46850,46850,0
20241115,194400,5721530450,46850,46850,46850,46850,0
20241115,194300,5721530450,46850,46850,46850,46850,0
20241115,194200,5721530450,46850,46850,46850,46850,0
20241115,194100,5721530450,46850,46850,46850,46850,0
20241115,194000,5721530450,46850,46850,46850,46850,0
20241115,193900,5721530450,46850,46850,46850,46850,0
20241115,193800,5721530450,46850,46850,46850,46850,0
20241115,193700,5721530450,46850,46850,46850,46850,0
20241115,193600,5721530450,46850,46850,46850,46850,0
20241115,193500,5721530450,46850,46850,46850,46850,0
20241115,193400,5721530450,46850,46850,46850,46850,0
20241115,193300,5721530450,46850,46850,46850,46850,0
20241115,193200,5721530450,46850,46850,46850,46850,0
20241115,193100,5721530450,46850,46850,46850,46850,0
20241115,193000,5721530450,46850,46850,46850,46850,0
20241115,192900,5721530450,46850,46850,46850,46850,0
20241115,192800,5721530450,46850,46850,46850,46850,0
20241115,192700,5721530450,46850,46850,46850,46850,0
20241115,192600,5721530450,46850,46850,46850,46850,0
20241115,192500,5721530450,46850,46850,46850,46850,0
20241115,192400,5721530450,46850,46850,46850,46850,0
20241115,192300,5721530450,46850,46850,46850,46850,0
20241115,192200,5721530450,46850,46850,46850,46850,0
20241115,192100,5721530450,46850,46850,46850,46850,0
20241115,192000,5721530450,46850,46850,46850,46850,7662
20241115,191900,5721530450,46850,46850,46850,46850,0
20241115,191800,5721530450,46850,46850,46850,46850,0
20241115,191700,5721530450,46850,46850,46850,46850,0
20241115,191600,5721530450,46850,46850,46850,46850,0
20241115,191500,5721530450,46850,46850,46850,46850,0
20241115,191400,5721530450,46850,46850,46850,46850,0
20241115,191300,5721530450,46850,46850,46850,46850,0
20241115,191200,5721530450,46850,46850,46850,46850,0
20241115,191100,5721530450,46850,46850,46850,46850,0
20241115,191000,5721530450,46850,46850,46850,46850,0
20241115,190900,5721530450,46850,46850,46850,46850,0
20241115,190800,5721530450,46850,46850,46850,46850,0
20241115,190700,5721530450,46850,46850,46850,46850,0
20241115,190600,5721530450,46850,46850,46850,46850,0
20241115,190500,5721530450,46850,46850,46850,46850,0
20241115,190400,5721530450,46850,46850,46850,46850,0
20241115,190300,5721530450,46850,46850,46850,46850,0
20241115,190200,5721530450,46850,46850,46850,46850,0
20241115,190100,5721530450,46850,46850,46850,46850,0
20241115,190000,5721530450,46850,46850,46850,46850,0
20241115,185900,5721530450,46850,46850,46850,46850,0
20241115,185800,5721530450,46850,46850,46850,46850,0
20241115,185700,5721530450,46850,46850,46850,46850,0
20241115,185600,5721530450,46850,46850,46850,46850,0
20241115,185500,5721530450,46850,46850,46850,46850,0
20241115,185400,5721530450,46850,46850,46850,46850,0
20241115,185300,5721530450,46850,46850,46850,46850,0
20241115,185200,5721530450,46850,46850,46850,46850,0
20241115,185100,5721530450,46850,46850,46850,46850,0
20241115,185000,5721530450,46850,46850,46850,46850,7662
20241115,184900,5721530450,46850,46850,46850,46850,0
20241115,184800,5721530450,46850,46850,46850,46850,0
20241115,184700,5721530450,46850,46850,46850,46850,0
20241115,184600,5721530450,46850,46850,46850,46850,0
20241115,184500,5721530450,46850,46850,46850,46850,0
20241115,184400,5721530450,46850,46850,46850,46850,0
20241115,184300,5721530450,46850,46850,46850,46850,0
20241115,184200,5721530450,46850,46850,46850,46850,0
20241115,184100,5721530450,46850,46850,46850,46850,0
20241115,184000,5721530450,46850,46850,46850,46850,0
20241115,183900,5721530450,46850,46850,46850,46850,0
20241115,183800,5721530450,46850,46850,46850,46850,0
20241115,183700,5721530450,46850,46850,46850,46850,0
20241115,183600,5721530450,46850,46850,46850,46850,0
20241115,183500,5721530450,46850,46850,46850,46850,0
20241115,183400,5721530450,46850,46850,46850,46850,0
20241115,183300,5721530450,46850,46850,46850,46850,0
20241115,183200,5721530450,46850,46850,46850,46850,0
20241115,183100,5721530450,46850,46850,46850,46850,0
20241115,183000,5721530450,46850,46850,46850,46850,0
20241115,182900,5721530450,46850,46850,46850,46850,0
20241115,182800,5721530450,46850,46850,46850,46850,0
20241115,182700,5721530450,46850,46850,46850,46850,0
20241115,182600,5721530450,46850,46850,46850,46850,0
20241115,182500,5721530450,46850,46850,46850,46850,0
20241115,182400,5721530450,46850,46850,46850,46850,0
20241115,182300,5721530450,46850,46850,46850,46850,0
20241115,182200,5721530450,46850,46850,46850,46850,0
20241115,182100,5721530450,46850,46850,46850,46850,0
20241115,182000,5721530450,46850,46850,46850,46850,7662
20241115,181900,5721530450,46850,46850,46850,46850,0
20241115,181800,5721530450,46850,46850,46850,46850,0
20241115,181700,5721530450,46850,46850,46850,46850,0
20241115,181600,5721530450,46850,46850,46850,46850,0
20241115,181500,5721530450,46850,46850,46850,46850,0
20241115,181400,5721530450,46850,46850,46850,46850,0
20241115,181300,5721530450,46850,46850,46850,46850,0
20241115,181200,5721530450,46850,46850,46850,46850,0
20241115,181100,5721530450,46850,46850,46850,46850,0
20241115,181000,5721530450,46850,46850,46850,46850,0
20241115,180900,5721530450,46850,46850,46850,46850,0
20241115,180800,5721530450,46850,46850,46850,46850,0
20241115,180700,5721530450,46850,46850,46850,46850,0
20241115,180600,5721530450,46850,46850,46850,46850,0
20241115,180500,5721530450,46850,46850,46850,46850,0
20241115,180400,5721530450,46850,46850,46850,46850,0
20241115,180300,5721530450,46850,46850,46850,46850,0
20241115,180200,5721530450,46850,46850,46850,46850,0
20241115,180100,5721530450,46850,46850,46850,46850,0
20241115,180000,5721530450,46850,46850,46850,46850,0
20241115,175900,5721530450,46850,46850,46850,46850,0
20241115,175800,5721530450,46850,46850,46850,46850,0
20241115,175700,5721530450,46850,46850,46850,46850,0
20241115,175600,5721530450,46850,46850,46850,46850,0
20241115,175500,5721530450,46850,46850,46850,46850,0
20241115,175400,5721530450,46850,46850,46850,46850,0
20241115,175300,5721530450,46850,46850,46850,46850,0
20241115,175200,5721530450,46850,46850,46850,46850,0
20241115,175100,5721530450,46850,46850,46850,46850,0
20241115,175000,5721530450,46850,46850,46850,46850,7662
20241115,174900,5721530450,46850,46850,46850,46850,0
20241115,174800,5721530450,46850,46850,46850,46850,0
20241115,174700,5721530450,46850,46850,46850,46850,0
20241115,174600,5721530450,46850,46850,46850,46850,0
20241115,174500,5721530450,46850,46850,46850,46850,0
20241115,174400,5721530450,46850,46850,46850,46850,0
20241115,174300,5721530450,46850,46850,46850,46850,0
20241115,174200,5721530450,46850,46850,46850,46850,0
20241115,174100,5721530450,46850,46850,46850,46850,0
20241115,174000,5721530450,46850,46850,46850,46850,0
20241115,173900,5721530450,46850,46850,46850,46850,0
20241115,173800,5721530450,46850,46850,46850,46850,0
20241115,173700,5721530450,46850,46850,46850,46850,0
20241115,173600,5721530450,46850,46850,46850,46850,0
20241115,173500,5721530450,46850,46850,46850,46850,0
20241115,173400,5721530450,46850,46850,46850,46850,0
20241115,173300,5721530450,46850,46850,46850,46850,0
20241115,173200,5721530450,46850,46850,46850,46850,0
20241115,173100,5721530450,46850,46850,46850,46850,0
20241115,173000,5721530450,46850,46850,46850,46850,0
20241115,172900,5721530450,46850,46850,46850,46850,0
20241115,172800,5721530450,46850,46850,46850,46850,0
20241115,172700,5721530450,46850,46850,46850,46850,0
20241115,172600,5721530450,46850,46850,46850,46850,0
20241115,172500,5721530450,46850,46850,46850,46850,0
20241115,172400,5721530450,46850,46850,46850,46850,0
20241115,172300,5721530450,46850,46850,46850,46850,0
20241115,172200,5721530450,46850,46850,46850,46850,0
20241115,172100,5721530450,46850,46850,46850,46850,0
20241115,172000,5721530450,46850,46850,46850,46850,7662
20241115,171900,5721530450,46850,46850,46850,46850,0
20241115,171800,5721530450,46850,46850,46850,46850,0
20241115,171700,5721530450,46850,46850,46850,46850,0
20241115,171600,5721530450,46850,46850,46850,46850,0
20241115,171500,5721530450,46850,46850,46850,46850,0
20241115,171400,5721530450,46850,46850,46850,46850,0
20241115,171300,5721530450,46850,46850,46850,46850,0
20241115,171200,5721530450,46850,46850,46850,46850,0
20241115,171100,5721530450,46850,46850,46850,46850,0
20241115,171000,5721530450,46850,46850,46850,46850,0
20241115,170900,5721530450,46850,46850,46850,46850,0
20241115,170800,5721530450,46850,46850,46850,46850,0
20241115,170700,5721530450,46850,46850,46850,46850,0
20241115,170600,5721530450,46850,46850,46850,46850,0
20241115,170500,5721530450,46850,46850,46850,46850,0
20241115,170400,5721530450,46850,46850,46850,46850,0
20241115,170300,5721530450,46850,46850,46850,46850,0
20241115,170200,5721530450,46850,46850,46850,46850,0
20241115,170100,5721530450,46850,46850,46850,46850,0
20241115,170000,5721530450,46850,46850,46850,46850,0
20241115,165900,5721530450,46850,46850,46850,46850,0
20241115,165800,5721530450,46850,46850,46850,46850,0
20241115,165700,5721530450,46850,46850,46850,46850,0
20241115,165600,5721530450,46850,46850,46850,46850,0
20241115,165500,5721530450,46850,46850,46850,46850,0
20241115,165400,5721530450,46850,46850,46850,46850,0
20241115,165300,5721530450,46850,46850,46850,46850,0
20241115,165200,5721530450,46850,46850,46850,46850,0
20241115,165100,5721530450,46850,46850,46850,46850,0
20241115,165000,5721530450,46850,46850,46850,46850,7662
20241115,164900,5721530450,46850,46850,46850,46850,0
20241115,164800,5721530450,46850,46850,46850,46850,0
20241115,164700,5721530450,46850,46850,46850,46850,0
20241115,164600,5721530450,46850,46850,46850,46850,0
20241115,164500,5721530450,46850,46850,46850,46850,0
20241115,164400,5721530450,46850,46850,46850,46850,0
20241115,164300,5721530450,46850,46850,46850,46850,0
20241115,164200,5721530450,46850,46850,46850,46850,0
20241115,164100,5721530450,46850,46850,46850,46850,0
20241115,164000,5721530450,46850,46850,46850,46850,0
20241115,163900,5721530450,46850,46850,46850,46850,0
20241115,163800,5721530450,46850,46850,46850,46850,0
20241115,163700,5721530450,46850,46850,46850,46850,0
20241115,163600,5721530450,46850,46850,46850,46850,0
20241115,163500,5721530450,46850,46850,46850,46850,0
20241115,163400,5721530450,46850,46850,46850,46850,0
20241115,163300,5721530450,46850,46850,46850,46850,0
20241115,163200,5721530450,46850,46850,46850,46850,0
20241115,163100,5721530450,46850,46850,46850,46850,0
20241115,163000,5721530450,46850,46850,46850,46850,0
20241115,162900,5721530450,46850,46850,46850,46850,0
20241115,162800,5721530450,46850,46850,46850,46850,0
20241115,162700,5721530450,46850,46850,46850,46850,0
20241115,162600,5721530450,46850,46850,46850,46850,0
20241115,162500,5721530450,46850,46850,46850,46850,0
20241115,162400,5721530450,46850,46850,46850,46850,0
20241115,162300,5721530450,46850,46850,46850,46850,0
20241115,162200,5721530450,46850,46850,46850,46850,0
20241115,162100,5721530450,46850,46850,46850,46850,0
20241115,162000,5721530450,46850,46850,46850,46850,7662
20241115,161900,5721530450,46850,46850,46850,46850,0
20241115,161800,5721530450,46850,46850,46850,46850,0
20241115,161700,5721530450,46850,46850,46850,46850,0
20241115,161600,5721530450,46850,46850,46850,46850,0
20241115,161500,5721530450,46850,46850,46850,46850,0
20241115,161400,5721530450,46850,46850,46850,46850,0
20241115,161300,5721530450,46850,46850,46850,46850,0
20241115,161200,5721530450,46850,46850,46850,46850,0
20241115,161100,5721530450,46850,46850,46850,46850,0
20241115,161000,5721530450,46850,46850,46850,46850,0
20241115,160900,5721530450,46850,46850,46850,46850,0
20241115,160800,5721530450,46850,46850,46850,46850,0
20241115,160700,5721530450,46850,46850,46850,46850,0
20241115,160600,5721530450,46850,46850,46850,46850,0
20241115,160500,5721530450,46850,46850,46850,46850,0
20241115,160400,5721530450,46850,46850,46850,46850,0
20241115,160300,5721530450,46850,46850,46850,46850,0
20241115,160200,5721530450,46850,46850,46850,46850,0
20241115,160100,5721530450,46850,46850,46850,46850,0
20241115,160000,5721530450,46850,46850,46850,46850,0
20241115,155900,5721530450,46850,46850,46850,46850,0
20241115,155800,5721530450,46850,46850,46850,46850,0
20241115,155700,5721530450,46850,46850,46850,46850,0
20241115,155600,5721530450,46850,46850,46850,46850,0
20241115,155500,5721530450,46850,46850,46850,46850,0
20241115,155400,5721530450,46850,46850,46850,46850,0
20241115,155300,5721530450,46850,46850,46850,46850,0
20241115,155200,5721530450,46850,46850,46850,46850,0
20241115,155100,5721530450,46850,46850,46850,46850,0
20241115,155000,5721530450,46850,46850,46850,46850,7662
20241115,154900,5721530450,46850,46850,46850,46850,0
20241115,154800,5721530450,46850,46850,46850,46850,0
20241115,154700,5721530450,46850,46850,46850,46850,0
20241115,154600,5721530450,46850,46850,46850,46850,0
20241115,154500,5721530450,46850,46850,46850,46850,0
20241115,154400,5721530450,46850,46850,46850,46850,0
20241115,154300,5721530450,46850,46850,46850,46850,0
20241115,154200,5721530450,46850,46850,46850,46850,0
20241115,154100,5721530450,46850,46850,46850,46850,0
20241115,154000,5721530450,46850,46850,46850,46850,0
20241115,153900,5721530450,46850,46850,46850,46850,0
20241115,153800,5721530450,46850,46850,46850,46850,0
20241115,153700,5721530450,46850,46850,46850,46850,0
20241115,153600,5721530450,46850,46850,46850,46850,0
20241115,153500,5721530450,46850,46850,46850,46850,0
20241115,153400,5721530450,46850,46850,46850,46850,0
20241115,153300,5721530450,46850,46850,46850,46850,0
20241115,153200,5721530450,46850,46850,46850,46850,0
20241115,153100,5721530450,46850,46850,46850,46850,0
20241115,153000,5721530450,46850,46850,46850,46850,7662
20241115,152900,5362565750,47000,47000,47000,47000,0
20241115,152800,5362565750,47000,47000,47000,47000,0
20241115,152700,5362565750,47000,47000,47000,47000,0
20241115,152600,5362565750,47000,47000,47000,47000,0
20241115,152500,5362565750,47000,47000,47000,47000,0
20241115,152400,5362565750,47000,47000,47000,47000,0
20241115,152300,5362565750,47000,47000,47000,47000,0
20241115,152200,5362565750,47000,47000,47000,47000,0
20241115,152100,5362565750,47000,47000,47000,47000,0
20241115,152000,5362565750,47000,47000,47000,47000,0
20241115,151900,5362565750,47000,46950,47000,46950,312
20241115,151800,5347915100,46950,46950,47000,46950,313
20241115,151700,5333219700,47000,47000,47050,46950,1083
20241115,151600,5282321650,47000,47000,47050,47000,559
20241115,151500,5256047900,47000,47050,47050,47000,134
20241115,151400,5249749100,47000,47000,47050,47000,95
20241115,151300,5245283450,47050,47050,47150,47050,162
20241115,151200,5237659450,47100,47050,47150,47050,86
20241115,151100,5233609700,47050,47200,47200,47050,170
20241115,151000,5225600450,47050,47050,47200,47050,45
20241115,150900,5223478700,47200,47050,47200,47050,87
20241115,150800,5219381100,47050,47200,47200,47050,60
20241115,150700,5216557950,47200,47150,47200,47050,334
20241115,150600,5200838300,47300,47300,47300,47300,11
20241115,150500,5200318000,47150,47100,47300,47050,152
20241115,150400,5193146450,47100,47100,47150,47100,184
20241115,150300,5184475050,47100,47100,47100,47100,20
20241115,150200,5183533050,47100,47100,47100,47100,109
20241115,150100,5178399150,47150,47100,47150,47100,117
20241115,150000,5172885700,47150,47100,47150,47100,70
20241115,145900,5169588300,47100,47000,47200,47000,995
20241115,145800,5122763700,47000,47000,47050,47000,57
20241115,145700,5120084650,47000,47000,47050,47000,406
20241115,145600,5100991200,47000,47050,47050,47000,196
20241115,145500,5091769650,47050,47050,47100,47050,134
20241115,145400,5085464500,47050,47100,47150,47050,165
20241115,145300,5077691850,47100,47050,47150,47050,152
20241115,145200,5070539050,47050,47100,47100,47050,149
20241115,145100,5063526500,47050,47100,47100,47050,210
20241115,145000,5053643600,47050,47100,47100,47050,253
20241115,144900,5041731600,47100,47100,47150,47100,216
20241115,144800,5031557950,47150,47100,47150,47100,43
20241115,144700,5029531900,47100,47150,47150,47100,223
20241115,144600,5019028300,47250,47150,47250,47100,50
20241115,144500,5016671650,47150,47150,47150,47100,242
20241115,144400,5005261800,47150,47200,47200,47150,201
20241115,144300,4995781800,47200,47200,47250,47200,661
20241115,144200,4964573550,47250,47200,47250,47200,109
20241115,144100,4959427050,47200,47250,47300,47200,172
20241115,144000,4951305450,47200,47250,47300,47200,432
20241115,143900,4930894700,47300,47300,47350,47250,139
20241115,143800,4924320450,47300,47300,47350,47250,189
20241115,143700,4915380550,47250,47250,47250,47250,82
20241115,143600,4911506050,47250,47250,47300,47250,156
20241115,143500,4904129950,47250,47250,47300,47250,53
20241115,143400,4901624450,47200,47200,47250,47200,455
20241115,143300,4880146550,47200,47200,47200,47200,82
20241115,143200,4876276150,47200,47200,47250,47200,152
20241115,143100,4869101300,47250,47250,47300,47250,184
20241115,143000,4860407250,47250,47200,47350,47200,274
20241115,142900,4847462650,47250,47250,47250,47200,50
20241115,142800,4845100650,47250,47250,47250,47200,145
20241115,142700,4838255100,47250,47250,47250,47200,121
20241115,142600,4832538250,47250,47300,47350,47250,136
20241115,142500,4826111900,47350,47300,47350,47250,77
20241115,142400,4822470350,47250,47250,47250,47250,183
20241115,142300,4813823600,47300,47300,47300,47300,211
20241115,142200,4803843300,47300,47300,47350,47300,231
20241115,142100,4792914900,47300,47400,47400,47300,321
20241115,142000,4777714300,47350,47400,47400,47350,205
20241115,141900,4768001400,47400,47400,47500,47400,73
20241115,141800,4764538450,47400,47400,47500,47400,124
20241115,141700,4758660600,47500,47350,47500,47350,156
20241115,141600,4751259350,47350,47350,47450,47300,193
20241115,141500,4742120050,47450,47400,47450,47400,42
20241115,141400,4740128850,47400,47400,47500,47400,53
20241115,141300,4737615800,47400,47450,47450,47400,286
20241115,141200,4724053050,47450,47450,47450,47450,84
20241115,141100,4720067250,47450,47400,47450,47350,160
20241115,141000,4712476650,47350,47350,47350,47250,791
20241115,140900,4675028200,47350,47400,47450,47350,180
20241115,140800,4666502900,47400,47400,47450,47400,72
20241115,140700,4663089900,47400,47300,47500,47300,357
20241115,140600,4646157150,47350,47350,47400,47300,134
20241115,140500,4639815100,47400,47350,47500,47350,749
20241115,140400,4604305300,47350,47350,47400,47350,83
20241115,140300,4600375200,47350,47300,47400,47300,371
20241115,140200,4582807250,47300,47250,47300,47250,19
20241115,140100,4581909200,47350,47300,47350,47250,174
20241115,140000,4573679400,47350,47200,47350,47200,605
20241115,135900,4545037200,47300,47300,47300,47200,298
20241115,135800,4530959850,47250,47250,47250,47250,40
20241115,135700,4529069850,47250,47200,47250,47200,173
20241115,135600,4520903250,47200,47300,47350,47200,116
20241115,135500,4515426050,47350,47200,47350,47150,293
20241115,135400,4501585000,47200,47200,47250,47200,49
20241115,135300,4499272100,47200,47150,47300,47150,316
20241115,135200,4484363200,47200,47200,47250,47150,498
20241115,135100,4460874350,47200,47200,47350,47200,306
20241115,135000,4446429400,47200,47250,47300,47200,161
20241115,134900,4438828500,47250,47200,47250,47200,147
20241115,134800,4431883500,47200,47150,47250,47150,207
20241115,134700,4422113050,47200,47150,47200,47150,29
20241115,134600,4420745200,47150,47200,47200,47150,338
20241115,134500,4404791900,47200,47200,47200,47200,129
20241115,134400,4398703100,47200,47150,47250,47150,275
20241115,134300,4385723250,47150,47150,47200,47150,302
20241115,134200,4371472500,47150,47200,47250,47150,97
20241115,134100,4366894050,47200,47150,47250,47150,270
20241115,134000,4354153850,47150,47200,47250,47150,237
20241115,133900,4342968050,47200,47200,47250,47200,282
20241115,133800,4329651050,47200,47200,47250,47100,484
20241115,133700,4306812950,47200,47250,47300,47200,449
20241115,133600,4285606700,47300,47350,47350,47300,362
20241115,133500,4268470450,47350,47300,47350,47250,185
20241115,133400,4259711400,47300,47300,47300,47250,125
20241115,133300,4253800050,47250,47250,47250,47250,35
20241115,133200,4252146300,47250,47350,47350,47250,353
20241115,133100,4235449600,47300,47300,47300,47250,243
20241115,133000,4223956250,47350,47200,47350,47200,576
20241115,132900,4196730450,47200,47100,47200,47100,146
20241115,132800,4189845750,47100,47100,47100,47100,220
20241115,132700,4179483750,47100,47150,47150,47100,217
20241115,132600,4169253050,47100,47100,47100,47050,323
20241115,132500,4154040250,47100,47350,47350,47100,606
20241115,132400,4125427800,47250,47400,47400,47250,342
20241115,132300,4109250250,47350,47300,47400,47300,134
20241115,132200,4102907300,47350,47350,47350,47350,93
20241115,132100,4098503750,47400,47350,47400,47350,40
20241115,132000,4096609700,47350,47350,47350,47350,0
20241115,131900,4096609700,47350,47300,47450,47250,318
20241115,131800,4081554900,47300,47200,47300,47200,200
20241115,131700,4072108050,47200,47250,47250,47200,92
20241115,131600,4067763500,47200,47150,47200,47100,344
20241115,131500,4051552100,47150,47200,47200,47150,209
20241115,131400,4041690850,47200,47200,47250,47200,149
20241115,131300,4034652600,47200,47200,47200,47200,40
20241115,131200,4032764600,47250,47250,47250,47200,231
20241115,131100,4021850850,47250,47250,47250,47250,30
20241115,131000,4020433350,47250,47350,47350,47250,224
20241115,130900,4009838800,47300,47300,47300,47300,38
20241115,130800,4008041400,47300,47350,47350,47300,94
20241115,130700,4003594200,47350,47400,47400,47350,31
20241115,130600,4002126300,47350,47350,47350,47350,78
20241115,130500,3998433000,47350,47450,47450,47300,105
20241115,130400,3993463750,47350,47400,47400,47350,141
20241115,130300,3986782650,47350,47450,47450,47300,483
20241115,130200,3963897450,47450,47450,47450,47450,128
20241115,130100,3957823850,47450,47650,47650,47400,495
20241115,130000,3934329100,47700,47650,47700,47400,453
20241115,125900,3912790600,47650,47700,47750,47600,237
20241115,125800,3901499700,47650,47450,47750,47450,2629
20241115,125700,3776396500,47450,47250,47450,47250,540
20241115,125600,3750791300,47250,47200,47250,47200,203
20241115,125500,3741201900,47200,47200,47200,47150,106
20241115,125400,3736199850,47200,47250,47250,47200,99
20241115,125300,3731526950,47250,47250,47250,47250,272
20241115,125200,3718674950,47300,47250,47300,47250,290
20241115,125100,3704969900,47250,47200,47300,47150,239
20241115,125000,3693679850,47200,47200,47200,47200,13
20241115,124900,3693066250,47150,47150,47150,47150,13
20241115,124800,3692453300,47200,47200,47200,47150,203
20241115,124700,3682873100,47200,47200,47200,47200,6
20241115,124600,3682589900,47200,47250,47250,47200,70
20241115,124500,3679285650,47200,47250,47250,47200,203
20241115,124400,3669698050,47200,47250,47250,47200,36
20241115,124300,3667997550,47250,47200,47250,47200,153
20241115,124200,3660773300,47250,47300,47300,47250,123
20241115,124100,3654961200,47300,47400,47400,47300,293
20241115,124000,3641099000,47400,47350,47400,47350,44
20241115,123900,3639013500,47350,47250,47350,47250,117
20241115,123800,3633484550,47300,47300,47300,47200,274
20241115,123700,3620539600,47300,47300,47350,47300,148
20241115,123600,3613538850,47300,47400,47400,47300,784
20241115,123500,3576414400,47450,47400,47450,47300,478
20241115,123400,3553766550,47400,47250,47400,47250,373
20241115,123300,3536119800,47300,47200,47350,47200,686
20241115,123200,3503720050,47150,47150,47150,47150,69
20241115,123100,3500466700,47150,47150,47150,47100,372
20241115,123000,3482928850,47150,47150,47150,47150,128
20241115,122900,3476893650,47150,47100,47150,47100,216
20241115,122800,3466711300,47100,47100,47150,47100,154
20241115,122700,3459452850,47150,47100,47150,47100,17
20241115,122600,3458651900,47100,47150,47150,47100,244
20241115,122500,3447148700,47150,47150,47150,47150,119
20241115,122400,3441537850,47150,47050,47150,47050,474
20241115,122300,3419214500,47000,47000,47000,47000,21
20241115,122200,3418227500,47000,47000,47000,47000,62
20241115,122100,3415313500,47000,47100,47100,47000,124
20241115,122000,3409478650,47050,47050,47050,47000,78
20241115,121900,3405809100,47000,46950,47050,46950,107
20241115,121800,3400778950,46950,46950,47050,46950,78
20241115,121700,3397116650,47000,47000,47000,47000,71
20241115,121600,3393779650,47000,47000,47000,47000,50
20241115,121500,3391429650,47050,46950,47050,46900,166
20241115,121400,3383623350,46950,46950,47000,46950,154
20241115,121300,3376392050,46900,46950,46950,46900,93
20241115,121200,3372029600,46950,46900,46950,46900,81
20241115,121100,3368229350,46850,46950,46950,46850,61
20241115,121000,3365368650,46900,46950,46950,46900,93
20241115,120900,3361006900,46900,46950,46950,46900,73
20241115,120800,3357582700,46950,46950,46950,46950,2
20241115,120700,3357488800,46900,46900,46950,46900,99
20241115,120600,3352844300,46950,46950,46950,46950,50
20241115,120500,3350496800,46900,46900,46900,46900,47
20241115,120400,3348292500,46950,46900,46950,46850,235
20241115,120300,3337275000,46900,46850,46900,46850,116
20241115,120200,3331840350,46850,46850,46850,46850,350
20241115,120100,3315442850,46900,46950,46950,46900,218
20241115,120000,3305213800,47000,47000,47050,46950,225
20241115,115900,3294643850,47000,46950,47000,46950,114
20241115,115800,3289286550,46900,46950,46950,46900,149
20241115,115700,3282294100,46950,46950,46950,46950,116
20241115,115600,3276847900,46950,46900,46950,46900,101
20241115,115500,3272107450,46950,46900,46950,46900,135
20241115,115400,3265770700,46950,47000,47000,46950,974
20241115,115300,3220032700,47000,47000,47050,46950,243
20241115,115200,3208610800,47000,47050,47050,47000,20
20241115,115100,3207670450,47050,47050,47050,47050,111
20241115,115000,3202447900,47050,47050,47100,47050,101
20241115,114900,3197695200,47050,47050,47050,47050,134
20241115,114800,3191390500,47050,47050,47050,47000,10
20241115,114700,3190920400,47000,47050,47050,47000,98
20241115,114600,3186313850,47000,47000,47000,47000,178
20241115,114500,3177947850,47000,47000,47150,47000,700
20241115,114400,3145047500,47050,46950,47050,46950,76
20241115,114300,3141478400,47150,46950,47150,46950,48
20241115,114200,3139224050,47000,47100,47100,47000,136
20241115,114100,3132830750,47000,47000,47000,47000,50
20241115,114000,3130480750,47000,47050,47200,46950,263
20241115,113900,3118121550,47050,46950,47050,46950,312
20241115,113800,3103457650,46950,47000,47000,46950,47
20241115,113700,3101250850,47000,46900,47000,46900,315
20241115,113600,3086465750,46950,46950,47000,46900,358
20241115,113500,3069657500,46950,46900,46950,46900,272
20241115,113400,3056887700,46900,46900,46900,46900,78
20241115,113300,3053229500,46950,46950,46950,46950,1
20241115,113200,3053182550,46900,46850,46900,46850,49
20241115,113100,3050885850,46850,46850,46850,46850,20
20241115,113000,3049948850,46850,46900,46900,46850,75
20241115,112900,3046435050,46850,46900,46900,46850,253
20241115,112800,3034570800,46950,46950,47000,46950,54
20241115,112700,3032033400,46950,46850,46950,46850,122
20241115,112600,3026313700,46800,46850,46850,46800,200
20241115,112500,3016950250,46850,46800,46850,46800,44
20241115,112400,3014889650,46900,46750,46900,46750,797
20241115,112300,2977590100,46750,46750,46750,46750,96
20241115,112200,2973102100,46750,46850,46850,46750,538
20241115,112100,2947923950,46800,46800,46850,46800,170
20241115,112000,2939967850,46850,46850,46900,46850,243
20241115,111900,2928580050,46850,46850,46850,46850,96
20241115,111800,2924082450,46850,46800,46850,46800,43
20241115,111700,2922069900,46850,46800,46850,46800,258
20241115,111600,2909995450,46850,46800,46850,46800,190
20241115,111500,2901094950,46800,46800,46850,46800,60
20241115,111400,2898286900,46800,46800,46800,46800,3
20241115,111300,2898146500,46750,46800,46800,46750,129
20241115,111200,2892115150,46800,46750,46800,46750,300
20241115,111100,2878079200,46800,46800,46800,46800,36
20241115,111000,2876394400,46750,46750,46750,46650,291
20241115,110900,2862797950,46700,46700,46700,46700,30
20241115,110800,2861396950,46650,46650,46650,46650,110
20241115,110700,2856265450,46650,46650,46700,46650,86
20241115,110600,2852251250,46700,46700,46750,46700,72
20241115,110500,2848888750,46700,46700,46700,46700,50
20241115,110400,2846553750,46700,46700,46700,46700,6
20241115,110300,2846273550,46700,46800,46800,46700,138
20241115,110200,2839825550,46800,46800,46800,46800,128
20241115,110100,2833835150,46850,47000,47000,46850,683
20241115,110000,2801786700,46950,47050,47050,46950,102
20241115,105900,2796996100,47050,47000,47050,46950,115
20241115,105800,2791592750,47000,47350,47350,47000,1381
20241115,105700,2726538500,47400,47400,47400,47350,166
20241115,105600,2718678300,47350,47450,47500,47350,223
20241115,105500,2708104800,47400,47400,47450,47400,99
20241115,105400,2703410000,47400,47300,47400,47300,507
20241115,105300,2679408000,47300,47150,47350,47100,817
20241115,105200,2640830300,47150,47000,47150,47000,958
20241115,105100,2595739400,47000,46850,47000,46850,1350
20241115,105000,2532415750,46800,46850,46850,46800,163
20241115,104900,2524783350,46850,46750,46900,46750,725
20241115,104800,2490868850,46750,46650,46750,46650,371
20241115,104700,2473541600,46700,46650,46700,46650,81
20241115,104600,2469759000,46700,46650,46700,46600,133
20241115,104500,2463554700,46650,46600,46700,46600,282
20241115,104400,2450399200,46650,46600,46650,46550,30
20241115,104300,2449001100,46550,46600,46650,46550,266
20241115,104200,2436608000,46700,46600,46700,46550,807
20241115,104100,2399031400,46600,46550,46600,46550,767
20241115,104000,2363305150,46500,46500,46500,46500,18
20241115,103900,2362468150,46500,46450,46500,46400,144
20241115,103800,2355780550,46400,46450,46450,46400,25
20241115,103700,2354619850,46450,46450,46450,46400,25
20241115,103600,2353459100,46400,46550,46550,46400,60
20241115,103500,2350674800,46400,46350,46550,46300,46
20241115,103400,2348540850,46400,46400,46400,46400,16
20241115,103300,2347798450,46450,46300,46450,46250,59
20241115,103200,2345067450,46250,46300,46300,46250,149
20241115,103100,2338173650,46300,46300,46300,46250,555
20241115,103000,2312496150,46300,46350,46450,46250,637
20241115,102900,2283001150,46350,46350,46350,46300,73
20241115,102800,2279620700,46350,46350,46350,46300,263
20241115,102700,2267436450,46350,46350,46350,46350,301
20241115,102600,2253485100,46400,46550,46550,46350,469
20241115,102500,2231714950,46550,46650,46650,46450,59
20241115,102400,2228971950,46650,46650,46650,46400,268
20241115,102300,2216497300,46550,46450,46600,46450,2326
20241115,102200,2108138150,46400,46400,46400,46350,112
20241115,102100,2102944400,46450,46450,46450,46400,62
20241115,102000,2100067450,46400,46400,46450,46400,133
20241115,101900,2093896000,46350,46350,46400,46350,103
20241115,101800,2089121400,46350,46450,46450,46350,228
20241115,101700,2078537550,46450,46400,46450,46400,126
20241115,101600,2072690900,46350,46400,46400,46350,48
20241115,101500,2070464200,46450,46550,46600,46450,119
20241115,101400,2064929100,46550,46300,46550,46300,752
20241115,101300,2030037550,46350,46350,46350,46350,10
20241115,101200,2029574050,46300,46400,46400,46300,337
20241115,101100,2013957200,46350,46350,46400,46350,32
20241115,101000,2012473650,46350,46350,46400,46300,127
20241115,100900,2006584100,46350,46300,46350,46300,109
20241115,100800,2001536450,46300,46250,46300,46250,115
20241115,100700,1996214050,46300,46300,46350,46150,165
20241115,100600,1988578100,46300,46150,46300,46100,1563
20241115,100500,1916357750,46200,46250,46300,46200,314
20241115,100400,1901842100,46250,46300,46300,46250,107
20241115,100300,1896892750,46250,46250,46250,46250,0
20241115,100200,1896892750,46250,46200,46250,46200,171
20241115,100100,1888991800,46200,46250,46250,46200,224
20241115,100000,1878640150,46200,46200,46250,46200,253
20241115,095900,1866950850,46200,46250,46250,46150,211
20241115,095800,1857204350,46250,46250,46300,46200,229
20241115,095700,1846619600,46300,46300,46400,46200,2313
20241115,095600,1739644400,46250,46200,46300,46150,2955
20241115,095500,1603016850,46150,46350,46350,46150,1839
20241115,095400,1517925000,46400,46450,46500,46400,619
20241115,095300,1489177850,46500,46500,46500,46450,107
20241115,095200,1484204250,46500,46500,46500,46450,211
20241115,095100,1474399100,46500,46500,46550,46450,226
20241115,095000,1463894300,46550,46500,46550,46500,1241
20241115,094900,1406156350,46550,46650,46650,46550,925
20241115,094800,1363067800,46650,46700,46700,46650,301
20241115,094700,1349017850,46700,46650,46700,46600,166
20241115,094600,1341275900,46600,46650,46650,46600,220
20241115,094500,1331013400,46650,46650,46700,46650,90
20241115,094400,1326814550,46650,46700,46700,46650,294
20241115,094300,1313095400,46650,46600,46650,46600,64
20241115,094200,1310110750,46600,46600,46650,46600,493
20241115,094100,1287136600,46650,46700,46700,46600,370
20241115,094000,1269878500,46650,46800,46800,46650,740
20241115,093900,1235333350,46750,46750,46750,46750,32
20241115,093800,1233837350,46750,46750,46750,46700,328
20241115,093700,1218504350,46800,46800,46800,46800,339
20241115,093600,1202639150,46850,46900,46900,46800,397
20241115,093500,1184037650,46900,46900,47000,46800,512
20241115,093400,1159998250,46850,46800,46850,46800,40
20241115,093300,1158124750,46700,46900,46950,46700,413
20241115,093200,1138788250,46900,46950,47050,46900,100
20241115,093100,1134096050,47050,46950,47050,46950,212
20241115,093000,1124130250,46950,46650,46950,46650,2056
20241115,092900,1027871050,46650,46600,46650,46600,547
20241115,092800,1002371650,46600,46750,46800,46600,772
20241115,092700,966366400,46750,46750,46800,46650,888
20241115,092600,924887400,46750,46800,46900,46750,362
20241115,092500,907945200,46850,47000,47000,46850,937
20241115,092400,863998950,47000,46950,47100,46900,261
20241115,092300,851714900,46900,47050,47100,46900,1239
20241115,092200,793498150,47100,47050,47100,47050,131
20241115,092100,787329100,47050,47200,47200,47050,818
20241115,092000,748772800,47150,47050,47150,47050,1761
20241115,091900,665843050,47100,47100,47150,47100,172
20241115,091800,657736550,47050,47100,47100,47000,1648
20241115,091700,580258100,47100,47200,47250,47050,415
20241115,091600,560698150,47200,47200,47200,47150,325
20241115,091500,545368000,47200,47250,47250,47200,665
20241115,091400,513955450,47300,47300,47350,47300,143
20241115,091300,507188200,47450,47400,47450,47300,134
20241115,091200,500839200,47250,47300,47500,47250,181
20241115,091100,492281600,47250,47300,47550,47250,946
20241115,091000,447404250,47250,47300,47400,47250,411
20241115,090900,427958000,47250,47350,47350,47250,426
20241115,090800,407807300,47350,47650,47650,47350,1402
20241115,090700,341283550,47650,47850,47850,47650,372
20241115,090600,323528650,47750,48000,48000,47750,83
20241115,090500,319555050,48050,47800,48050,47750,323
20241115,090400,304108700,47800,48050,48300,47800,2427
20241115,090300,187607450,48200,48000,48200,48000,955
20241115,090200,141760850,48000,48100,48200,48000,226
20241115,090100,130910800,48050,48250,48250,48050,309
20241115,090000,116041250,48250,48250,48250,48250,2402