KissMeData/263750/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205300,13090865850,37950,37950,37950,37950,12246
20241115,205200,13090865850,37950,37950,37950,37950,0
20241115,205100,13090865850,37950,37950,37950,37950,0
20241115,205000,13090865850,37950,37950,37950,37950,0
20241115,204900,13090865850,37950,37950,37950,37950,0
20241115,204800,13090865850,37950,37950,37950,37950,0
20241115,204700,13090865850,37950,37950,37950,37950,0
20241115,204600,13090865850,37950,37950,37950,37950,0
20241115,204500,13090865850,37950,37950,37950,37950,0
20241115,204400,13090865850,37950,37950,37950,37950,0
20241115,204300,13090865850,37950,37950,37950,37950,0
20241115,204200,13090865850,37950,37950,37950,37950,0
20241115,204100,13090865850,37950,37950,37950,37950,0
20241115,204000,13090865850,37950,37950,37950,37950,0
20241115,203900,13090865850,37950,37950,37950,37950,0
20241115,203800,13090865850,37950,37950,37950,37950,0
20241115,203700,13090865850,37950,37950,37950,37950,0
20241115,203600,13090865850,37950,37950,37950,37950,0
20241115,203500,13090865850,37950,37950,37950,37950,0
20241115,203400,13090865850,37950,37950,37950,37950,0
20241115,203300,13090865850,37950,37950,37950,37950,0
20241115,203200,13090865850,37950,37950,37950,37950,0
20241115,203100,13090865850,37950,37950,37950,37950,0
20241115,203000,13090865850,37950,37950,37950,37950,0
20241115,202900,13090865850,37950,37950,37950,37950,0
20241115,202800,13090865850,37950,37950,37950,37950,0
20241115,202700,13090865850,37950,37950,37950,37950,0
20241115,202600,13090865850,37950,37950,37950,37950,0
20241115,202500,13090865850,37950,37950,37950,37950,0
20241115,202400,13090865850,37950,37950,37950,37950,0
20241115,202300,13090865850,37950,37950,37950,37950,12246
20241115,202200,13090865850,37950,37950,37950,37950,0
20241115,202100,13090865850,37950,37950,37950,37950,0
20241115,202000,13090865850,37950,37950,37950,37950,0
20241115,201900,13090865850,37950,37950,37950,37950,0
20241115,201800,13090865850,37950,37950,37950,37950,0
20241115,201700,13090865850,37950,37950,37950,37950,0
20241115,201600,13090865850,37950,37950,37950,37950,0
20241115,201500,13090865850,37950,37950,37950,37950,0
20241115,201400,13090865850,37950,37950,37950,37950,0
20241115,201300,13090865850,37950,37950,37950,37950,0
20241115,201200,13090865850,37950,37950,37950,37950,0
20241115,201100,13090865850,37950,37950,37950,37950,0
20241115,201000,13090865850,37950,37950,37950,37950,0
20241115,200900,13090865850,37950,37950,37950,37950,0
20241115,200800,13090865850,37950,37950,37950,37950,0
20241115,200700,13090865850,37950,37950,37950,37950,0
20241115,200600,13090865850,37950,37950,37950,37950,0
20241115,200500,13090865850,37950,37950,37950,37950,0
20241115,200400,13090865850,37950,37950,37950,37950,0
20241115,200300,13090865850,37950,37950,37950,37950,0
20241115,200200,13090865850,37950,37950,37950,37950,0
20241115,200100,13090865850,37950,37950,37950,37950,0
20241115,200000,13090865850,37950,37950,37950,37950,0
20241115,195900,13090865850,37950,37950,37950,37950,0
20241115,195800,13090865850,37950,37950,37950,37950,0
20241115,195700,13090865850,37950,37950,37950,37950,0
20241115,195600,13090865850,37950,37950,37950,37950,0
20241115,195500,13090865850,37950,37950,37950,37950,0
20241115,195400,13090865850,37950,37950,37950,37950,0
20241115,195300,13090865850,37950,37950,37950,37950,12246
20241115,195200,13090865850,37950,37950,37950,37950,0
20241115,195100,13090865850,37950,37950,37950,37950,0
20241115,195000,13090865850,37950,37950,37950,37950,0
20241115,194900,13090865850,37950,37950,37950,37950,0
20241115,194800,13090865850,37950,37950,37950,37950,0
20241115,194700,13090865850,37950,37950,37950,37950,0
20241115,194600,13090865850,37950,37950,37950,37950,0
20241115,194500,13090865850,37950,37950,37950,37950,0
20241115,194400,13090865850,37950,37950,37950,37950,0
20241115,194300,13090865850,37950,37950,37950,37950,0
20241115,194200,13090865850,37950,37950,37950,37950,0
20241115,194100,13090865850,37950,37950,37950,37950,0
20241115,194000,13090865850,37950,37950,37950,37950,0
20241115,193900,13090865850,37950,37950,37950,37950,0
20241115,193800,13090865850,37950,37950,37950,37950,0
20241115,193700,13090865850,37950,37950,37950,37950,0
20241115,193600,13090865850,37950,37950,37950,37950,0
20241115,193500,13090865850,37950,37950,37950,37950,0
20241115,193400,13090865850,37950,37950,37950,37950,0
20241115,193300,13090865850,37950,37950,37950,37950,0
20241115,193200,13090865850,37950,37950,37950,37950,0
20241115,193100,13090865850,37950,37950,37950,37950,0
20241115,193000,13090865850,37950,37950,37950,37950,0
20241115,192900,13090865850,37950,37950,37950,37950,0
20241115,192800,13090865850,37950,37950,37950,37950,0
20241115,192700,13090865850,37950,37950,37950,37950,0
20241115,192600,13090865850,37950,37950,37950,37950,0
20241115,192500,13090865850,37950,37950,37950,37950,0
20241115,192400,13090865850,37950,37950,37950,37950,0
20241115,192300,13090865850,37950,37950,37950,37950,12246
20241115,192200,13090865850,37950,37950,37950,37950,0
20241115,192100,13090865850,37950,37950,37950,37950,0
20241115,192000,13090865850,37950,37950,37950,37950,0
20241115,191900,13090865850,37950,37950,37950,37950,0
20241115,191800,13090865850,37950,37950,37950,37950,0
20241115,191700,13090865850,37950,37950,37950,37950,0
20241115,191600,13090865850,37950,37950,37950,37950,0
20241115,191500,13090865850,37950,37950,37950,37950,0
20241115,191400,13090865850,37950,37950,37950,37950,0
20241115,191300,13090865850,37950,37950,37950,37950,0
20241115,191200,13090865850,37950,37950,37950,37950,0
20241115,191100,13090865850,37950,37950,37950,37950,0
20241115,191000,13090865850,37950,37950,37950,37950,0
20241115,190900,13090865850,37950,37950,37950,37950,0
20241115,190800,13090865850,37950,37950,37950,37950,0
20241115,190700,13090865850,37950,37950,37950,37950,0
20241115,190600,13090865850,37950,37950,37950,37950,0
20241115,190500,13090865850,37950,37950,37950,37950,0
20241115,190400,13090865850,37950,37950,37950,37950,0
20241115,190300,13090865850,37950,37950,37950,37950,0
20241115,190200,13090865850,37950,37950,37950,37950,0
20241115,190100,13090865850,37950,37950,37950,37950,0
20241115,190000,13090865850,37950,37950,37950,37950,0
20241115,185900,13090865850,37950,37950,37950,37950,0
20241115,185800,13090865850,37950,37950,37950,37950,0
20241115,185700,13090865850,37950,37950,37950,37950,0
20241115,185600,13090865850,37950,37950,37950,37950,0
20241115,185500,13090865850,37950,37950,37950,37950,0
20241115,185400,13090865850,37950,37950,37950,37950,0
20241115,185300,13090865850,37950,37950,37950,37950,12246
20241115,185200,13090865850,37950,37950,37950,37950,0
20241115,185100,13090865850,37950,37950,37950,37950,0
20241115,185000,13090865850,37950,37950,37950,37950,0
20241115,184900,13090865850,37950,37950,37950,37950,0
20241115,184800,13090865850,37950,37950,37950,37950,0
20241115,184700,13090865850,37950,37950,37950,37950,0
20241115,184600,13090865850,37950,37950,37950,37950,0
20241115,184500,13090865850,37950,37950,37950,37950,0
20241115,184400,13090865850,37950,37950,37950,37950,0
20241115,184300,13090865850,37950,37950,37950,37950,0
20241115,184200,13090865850,37950,37950,37950,37950,0
20241115,184100,13090865850,37950,37950,37950,37950,0
20241115,184000,13090865850,37950,37950,37950,37950,0
20241115,183900,13090865850,37950,37950,37950,37950,0
20241115,183800,13090865850,37950,37950,37950,37950,0
20241115,183700,13090865850,37950,37950,37950,37950,0
20241115,183600,13090865850,37950,37950,37950,37950,0
20241115,183500,13090865850,37950,37950,37950,37950,0
20241115,183400,13090865850,37950,37950,37950,37950,0
20241115,183300,13090865850,37950,37950,37950,37950,0
20241115,183200,13090865850,37950,37950,37950,37950,0
20241115,183100,13090865850,37950,37950,37950,37950,0
20241115,183000,13090865850,37950,37950,37950,37950,0
20241115,182900,13090865850,37950,37950,37950,37950,0
20241115,182800,13090865850,37950,37950,37950,37950,0
20241115,182700,13090865850,37950,37950,37950,37950,0
20241115,182600,13090865850,37950,37950,37950,37950,0
20241115,182500,13090865850,37950,37950,37950,37950,0
20241115,182400,13090865850,37950,37950,37950,37950,0
20241115,182300,13090865850,37950,37950,37950,37950,12246
20241115,182200,13090865850,37950,37950,37950,37950,0
20241115,182100,13090865850,37950,37950,37950,37950,0
20241115,182000,13090865850,37950,37950,37950,37950,0
20241115,181900,13090865850,37950,37950,37950,37950,0
20241115,181800,13090865850,37950,37950,37950,37950,0
20241115,181700,13090865850,37950,37950,37950,37950,0
20241115,181600,13090865850,37950,37950,37950,37950,0
20241115,181500,13090865850,37950,37950,37950,37950,0
20241115,181400,13090865850,37950,37950,37950,37950,0
20241115,181300,13090865850,37950,37950,37950,37950,0
20241115,181200,13090865850,37950,37950,37950,37950,0
20241115,181100,13090865850,37950,37950,37950,37950,0
20241115,181000,13090865850,37950,37950,37950,37950,0
20241115,180900,13090865850,37950,37950,37950,37950,0
20241115,180800,13090865850,37950,37950,37950,37950,0
20241115,180700,13090865850,37950,37950,37950,37950,0
20241115,180600,13090865850,37950,37950,37950,37950,0
20241115,180500,13090865850,37950,37950,37950,37950,0
20241115,180400,13090865850,37950,37950,37950,37950,0
20241115,180300,13090865850,37950,37950,37950,37950,0
20241115,180200,13090865850,37950,37950,37950,37950,0
20241115,180100,13090865850,37950,37950,37950,37950,0
20241115,180000,13090865850,37950,37950,37950,37950,0
20241115,175900,13090865850,37950,37950,37950,37950,0
20241115,175800,13090865850,37950,37950,37950,37950,0
20241115,175700,13090865850,37950,37950,37950,37950,0
20241115,175600,13090865850,37950,37950,37950,37950,0
20241115,175500,13090865850,37950,37950,37950,37950,0
20241115,175400,13090865850,37950,37950,37950,37950,0
20241115,175300,13090865850,37950,37950,37950,37950,12246
20241115,175200,13090865850,37950,37950,37950,37950,0
20241115,175100,13090865850,37950,37950,37950,37950,0
20241115,175000,13090865850,37950,37950,37950,37950,0
20241115,174900,13090865850,37950,37950,37950,37950,0
20241115,174800,13090865850,37950,37950,37950,37950,0
20241115,174700,13090865850,37950,37950,37950,37950,0
20241115,174600,13090865850,37950,37950,37950,37950,0
20241115,174500,13090865850,37950,37950,37950,37950,0
20241115,174400,13090865850,37950,37950,37950,37950,0
20241115,174300,13090865850,37950,37950,37950,37950,0
20241115,174200,13090865850,37950,37950,37950,37950,0
20241115,174100,13090865850,37950,37950,37950,37950,0
20241115,174000,13090865850,37950,37950,37950,37950,0
20241115,173900,13090865850,37950,37950,37950,37950,0
20241115,173800,13090865850,37950,37950,37950,37950,0
20241115,173700,13090865850,37950,37950,37950,37950,0
20241115,173600,13090865850,37950,37950,37950,37950,0
20241115,173500,13090865850,37950,37950,37950,37950,0
20241115,173400,13090865850,37950,37950,37950,37950,0
20241115,173300,13090865850,37950,37950,37950,37950,0
20241115,173200,13090865850,37950,37950,37950,37950,0
20241115,173100,13090865850,37950,37950,37950,37950,0
20241115,173000,13090865850,37950,37950,37950,37950,0
20241115,172900,13090865850,37950,37950,37950,37950,0
20241115,172800,13090865850,37950,37950,37950,37950,0
20241115,172700,13090865850,37950,37950,37950,37950,0
20241115,172600,13090865850,37950,37950,37950,37950,0
20241115,172500,13090865850,37950,37950,37950,37950,0
20241115,172400,13090865850,37950,37950,37950,37950,0
20241115,172300,13090865850,37950,37950,37950,37950,12246
20241115,172200,13090865850,37950,37950,37950,37950,0
20241115,172100,13090865850,37950,37950,37950,37950,0
20241115,172000,13090865850,37950,37950,37950,37950,0
20241115,171900,13090865850,37950,37950,37950,37950,0
20241115,171800,13090865850,37950,37950,37950,37950,0
20241115,171700,13090865850,37950,37950,37950,37950,0
20241115,171600,13090865850,37950,37950,37950,37950,0
20241115,171500,13090865850,37950,37950,37950,37950,0
20241115,171400,13090865850,37950,37950,37950,37950,0
20241115,171300,13090865850,37950,37950,37950,37950,0
20241115,171200,13090865850,37950,37950,37950,37950,0
20241115,171100,13090865850,37950,37950,37950,37950,0
20241115,171000,13090865850,37950,37950,37950,37950,0
20241115,170900,13090865850,37950,37950,37950,37950,0
20241115,170800,13090865850,37950,37950,37950,37950,0
20241115,170700,13090865850,37950,37950,37950,37950,0
20241115,170600,13090865850,37950,37950,37950,37950,0
20241115,170500,13090865850,37950,37950,37950,37950,0
20241115,170400,13090865850,37950,37950,37950,37950,0
20241115,170300,13090865850,37950,37950,37950,37950,0
20241115,170200,13090865850,37950,37950,37950,37950,0
20241115,170100,13090865850,37950,37950,37950,37950,0
20241115,170000,13090865850,37950,37950,37950,37950,0
20241115,165900,13090865850,37950,37950,37950,37950,0
20241115,165800,13090865850,37950,37950,37950,37950,0
20241115,165700,13090865850,37950,37950,37950,37950,0
20241115,165600,13090865850,37950,37950,37950,37950,0
20241115,165500,13090865850,37950,37950,37950,37950,0
20241115,165400,13090865850,37950,37950,37950,37950,0
20241115,165300,13090865850,37950,37950,37950,37950,12246
20241115,165200,13090865850,37950,37950,37950,37950,0
20241115,165100,13090865850,37950,37950,37950,37950,0
20241115,165000,13090865850,37950,37950,37950,37950,0
20241115,164900,13090865850,37950,37950,37950,37950,0
20241115,164800,13090865850,37950,37950,37950,37950,0
20241115,164700,13090865850,37950,37950,37950,37950,0
20241115,164600,13090865850,37950,37950,37950,37950,0
20241115,164500,13090865850,37950,37950,37950,37950,0
20241115,164400,13090865850,37950,37950,37950,37950,0
20241115,164300,13090865850,37950,37950,37950,37950,0
20241115,164200,13090865850,37950,37950,37950,37950,0
20241115,164100,13090865850,37950,37950,37950,37950,0
20241115,164000,13090865850,37950,37950,37950,37950,0
20241115,163900,13090865850,37950,37950,37950,37950,0
20241115,163800,13090865850,37950,37950,37950,37950,0
20241115,163700,13090865850,37950,37950,37950,37950,0
20241115,163600,13090865850,37950,37950,37950,37950,0
20241115,163500,13090865850,37950,37950,37950,37950,0
20241115,163400,13090865850,37950,37950,37950,37950,0
20241115,163300,13090865850,37950,37950,37950,37950,0
20241115,163200,13090865850,37950,37950,37950,37950,0
20241115,163100,13090865850,37950,37950,37950,37950,0
20241115,163000,13090865850,37950,37950,37950,37950,0
20241115,162900,13090865850,37950,37950,37950,37950,0
20241115,162800,13090865850,37950,37950,37950,37950,0
20241115,162700,13090865850,37950,37950,37950,37950,0
20241115,162600,13090865850,37950,37950,37950,37950,0
20241115,162500,13090865850,37950,37950,37950,37950,0
20241115,162400,13090865850,37950,37950,37950,37950,0
20241115,162300,13090865850,37950,37950,37950,37950,12246
20241115,162200,13090865850,37950,37950,37950,37950,0
20241115,162100,13090865850,37950,37950,37950,37950,0
20241115,162000,13090865850,37950,37950,37950,37950,0
20241115,161900,13090865850,37950,37950,37950,37950,0
20241115,161800,13090865850,37950,37950,37950,37950,0
20241115,161700,13090865850,37950,37950,37950,37950,0
20241115,161600,13090865850,37950,37950,37950,37950,0
20241115,161500,13090865850,37950,37950,37950,37950,0
20241115,161400,13090865850,37950,37950,37950,37950,0
20241115,161300,13090865850,37950,37950,37950,37950,0
20241115,161200,13090865850,37950,37950,37950,37950,0
20241115,161100,13090865850,37950,37950,37950,37950,0
20241115,161000,13090865850,37950,37950,37950,37950,0
20241115,160900,13090865850,37950,37950,37950,37950,0
20241115,160800,13090865850,37950,37950,37950,37950,0
20241115,160700,13090865850,37950,37950,37950,37950,0
20241115,160600,13090865850,37950,37950,37950,37950,0
20241115,160500,13090865850,37950,37950,37950,37950,0
20241115,160400,13090865850,37950,37950,37950,37950,0
20241115,160300,13090865850,37950,37950,37950,37950,0
20241115,160200,13090865850,37950,37950,37950,37950,0
20241115,160100,13090865850,37950,37950,37950,37950,0
20241115,160000,13090865850,37950,37950,37950,37950,0
20241115,155900,13090865850,37950,37950,37950,37950,0
20241115,155800,13090865850,37950,37950,37950,37950,0
20241115,155700,13090865850,37950,37950,37950,37950,0
20241115,155600,13090865850,37950,37950,37950,37950,0
20241115,155500,13090865850,37950,37950,37950,37950,0
20241115,155400,13090865850,37950,37950,37950,37950,0
20241115,155300,13090865850,37950,37950,37950,37950,12246
20241115,155200,13090865850,37950,37950,37950,37950,0
20241115,155100,13090865850,37950,37950,37950,37950,0
20241115,155000,13090865850,37950,37950,37950,37950,0
20241115,154900,13090865850,37950,37950,37950,37950,0
20241115,154800,13090865850,37950,37950,37950,37950,0
20241115,154700,13090865850,37950,37950,37950,37950,0
20241115,154600,13090865850,37950,37950,37950,37950,0
20241115,154500,13090865850,37950,37950,37950,37950,0
20241115,154400,13090865850,37950,37950,37950,37950,0
20241115,154300,13090865850,37950,37950,37950,37950,0
20241115,154200,13090865850,37950,37950,37950,37950,0
20241115,154100,13090865850,37950,37950,37950,37950,0
20241115,154000,13090865850,37950,37950,37950,37950,0
20241115,153900,13090865850,37950,37950,37950,37950,0
20241115,153800,13090865850,37950,37950,37950,37950,0
20241115,153700,13090865850,37950,37950,37950,37950,0
20241115,153600,13090865850,37950,37950,37950,37950,0
20241115,153500,13090865850,37950,37950,37950,37950,0
20241115,153400,13090865850,37950,37950,37950,37950,0
20241115,153300,13090865850,37950,37950,37950,37950,0
20241115,153200,13090865850,37950,37950,37950,37950,0
20241115,153100,13090865850,37950,37950,37950,37950,0
20241115,153000,13090865850,37950,37950,37950,37950,12246
20241115,152900,12626130150,38250,38250,38250,38250,0
20241115,152800,12626130150,38250,38250,38250,38250,0
20241115,152700,12626130150,38250,38250,38250,38250,0
20241115,152600,12626130150,38250,38250,38250,38250,0
20241115,152500,12626130150,38250,38250,38250,38250,0
20241115,152400,12626130150,38250,38250,38250,38250,0
20241115,152300,12626130150,38250,38250,38250,38250,0
20241115,152200,12626130150,38250,38250,38250,38250,0
20241115,152100,12626130150,38250,38250,38250,38250,0
20241115,152000,12626130150,38250,38250,38250,38250,0
20241115,151900,12626130150,38250,38250,38300,38050,1694
20241115,151800,12561445000,38250,38250,38350,38200,830
20241115,151700,12529689450,38150,38300,38300,38150,1747
20241115,151600,12462888800,38300,38250,38350,38200,1531
20241115,151500,12404266950,38200,38250,38300,38150,4054
20241115,151400,12249376100,38300,38300,38350,38200,2323
20241115,151300,12160460800,38300,38200,38300,38150,1164
20241115,151200,12115984350,38250,38250,38250,38100,1705
20241115,151100,12050857050,38200,38200,38250,38150,1668
20241115,151000,11987095650,38200,38150,38250,38150,1608
20241115,150900,11925680100,38250,38000,38350,38000,15160
20241115,150800,11347023600,38000,37900,38000,37900,1576
20241115,150700,11287199400,37900,37900,38000,37850,2662
20241115,150600,11186232350,38000,37900,38000,37850,2819
20241115,150500,11079185050,37850,37700,37950,37650,8821
20241115,150400,10746066900,37700,37600,37700,37400,6567
20241115,150300,10499573800,37650,37600,37650,37600,1113
20241115,150200,10457682750,37600,37600,37650,37600,2145
20241115,150100,10376977300,37650,37350,37650,37300,14926
20241115,150000,9817391850,37300,37350,37350,37250,713
20241115,145900,9790776300,37300,37300,37350,37250,807
20241115,145800,9760665250,37300,37300,37350,37200,3289
20241115,145700,9637958100,37250,37200,37350,37200,3837
20241115,145600,9494964850,37150,37100,37150,37100,3074
20241115,145500,9380787800,37100,37050,37100,37050,456
20241115,145400,9363886050,37050,37050,37050,37000,92
20241115,145300,9360478000,37000,37000,37100,37000,503
20241115,145200,9341842200,37050,37050,37100,37000,266
20241115,145100,9331986300,37050,37100,37100,37000,478
20241115,145000,9314275050,37100,37100,37100,37050,260
20241115,144900,9304629300,37100,37100,37100,37050,301
20241115,144800,9293463000,37100,37050,37100,37000,529
20241115,144700,9273849700,37100,37050,37100,37000,78
20241115,144600,9270957500,37050,36950,37150,36950,268
20241115,144500,9261017700,37000,36950,37050,36950,434
20241115,144400,9244954750,37000,37050,37050,36950,1565
20241115,144300,9187000250,37100,37150,37150,37100,831
20241115,144200,9156168150,37100,37100,37150,37100,131
20241115,144100,9151306050,37100,37200,37200,37050,643
20241115,144000,9127431000,37150,37200,37200,37150,250
20241115,143900,9118140850,37200,37200,37200,37150,385
20241115,143800,9103826450,37150,37150,37150,37100,337
20241115,143700,9091306950,37150,37150,37150,37100,68
20241115,143600,9088781050,37150,37100,37200,37100,218
20241115,143500,9080672300,37150,37150,37200,37150,563
20241115,143400,9059755550,37150,37100,37200,37100,338
20241115,143300,9047204250,37100,37200,37200,37100,546
20241115,143200,9026930300,37150,37150,37150,37100,497
20241115,143100,9008472300,37100,37000,37100,37000,264
20241115,143000,8998678250,37100,37100,37150,37050,571
20241115,142900,8977491800,37050,37050,37100,37000,243
20241115,142800,8968478050,37050,37000,37100,36950,596
20241115,142700,8946405600,37000,37000,37000,36950,500
20241115,142600,8927911350,37000,37000,37000,36950,74
20241115,142500,8925173400,36950,37000,37000,36950,782
20241115,142400,8896240550,36950,36950,36950,36900,210
20241115,142300,8888482200,36900,37050,37050,36900,488
20241115,142200,8870440600,37050,37000,37050,37000,136
20241115,142100,8865402400,37000,37050,37050,37000,163
20241115,142000,8859370050,37050,37150,37150,37050,1525
20241115,141900,8802855050,37150,37100,37250,37100,498
20241115,141800,8784372950,37100,37100,37250,37050,1141
20241115,141700,8742016600,37100,37150,37150,37050,277
20241115,141600,8731739000,37150,37100,37150,37100,363
20241115,141500,8718255750,37150,37150,37150,37100,172
20241115,141400,8711866200,37150,37150,37150,37100,37
20241115,141300,8710491950,37150,37200,37250,37150,356
20241115,141200,8697252000,37200,37200,37200,37150,71
20241115,141100,8694613450,37150,37150,37250,37150,1122
20241115,141000,8652880450,37150,37100,37150,37050,571
20241115,140900,8631689200,37100,37100,37150,37100,286
20241115,140800,8621073200,37100,37150,37150,37100,270
20241115,140700,8611043200,37100,37250,37250,37100,434
20241115,140600,8594915550,37300,37250,37350,37150,2413
20241115,140500,8504941800,37250,37200,37300,37200,1262
20241115,140400,8457948450,37150,37200,37250,37150,1284
20241115,140300,8410182700,37200,37150,37250,37150,3487
20241115,140200,8280515100,37100,37050,37100,37000,443
20241115,140100,8264083650,37050,37100,37100,37000,630
20241115,140000,8240746250,37100,36950,37100,36950,3962
20241115,135900,8094094900,36950,36800,36950,36800,5964
20241115,135800,7874048600,36850,36800,36850,36750,1499
20241115,135700,7818890700,36800,36850,36850,36750,827
20241115,135600,7788455700,36850,36700,36850,36700,1410
20241115,135500,7736565550,36800,36750,36800,36700,505
20241115,135400,7718000900,36750,36750,36750,36700,159
20241115,135300,7712157950,36750,36650,36750,36650,2099
20241115,135200,7635128100,36650,36650,36650,36600,187
20241115,135100,7628274800,36600,36600,36650,36600,69
20241115,135000,7625748300,36550,36600,36650,36550,184
20241115,134900,7619012300,36600,36600,36650,36550,261
20241115,134800,7609449950,36600,36600,36600,36550,44
20241115,134700,7607839800,36600,36600,36600,36550,157
20241115,134600,7602094150,36600,36600,36600,36550,81
20241115,134500,7599131550,36550,36600,36650,36550,309
20241115,134400,7587821100,36600,36600,36600,36550,393
20241115,134300,7573454850,36600,36600,36600,36550,192
20241115,134200,7566427950,36550,36600,36600,36550,53
20241115,134100,7564488250,36600,36650,36650,36600,9
20241115,134000,7564158600,36550,36650,36650,36550,428
20241115,133900,7548475900,36550,36600,36650,36550,395
20241115,133800,7534018300,36600,36600,36600,36550,21
20241115,133700,7533249900,36600,36700,36700,36600,192
20241115,133600,7526211500,36700,36700,36700,36700,12
20241115,133500,7525771100,36650,36650,36650,36600,1138
20241115,133400,7484065050,36600,36600,36600,36550,993
20241115,133300,7447750300,36600,36600,36600,36600,85
20241115,133200,7444639300,36600,36600,36600,36550,72
20241115,133100,7442004150,36600,36550,36600,36550,422
20241115,133000,7426560150,36550,36600,36600,36550,115
20241115,132900,7422351250,36600,36600,36600,36550,273
20241115,132800,7412362400,36600,36600,36600,36550,351
20241115,132700,7399516350,36500,36550,36600,36500,10
20241115,132600,7399150800,36600,36500,36600,36500,51
20241115,132500,7397285050,36500,36550,36600,36500,408
20241115,132400,7382372350,36600,36600,36600,36550,45
20241115,132300,7380725450,36550,36600,36600,36550,32
20241115,132200,7379554500,36600,36600,36600,36550,146
20241115,132100,7374215850,36550,36600,36600,36550,61
20241115,132000,7371984000,36550,36550,36600,36550,421
20241115,131900,7356596100,36550,36500,36550,36500,24
20241115,131800,7355719000,36500,36550,36550,36500,52
20241115,131700,7353820450,36500,36500,36500,36500,155
20241115,131600,7348162950,36500,36550,36550,36500,1882
20241115,131500,7279433850,36600,36600,36600,36550,47
20241115,131400,7277713950,36600,36600,36600,36600,49
20241115,131300,7275920550,36600,36650,36650,36550,1714
20241115,131200,7213212200,36650,36650,36700,36600,304
20241115,131100,7202070300,36650,36650,36650,36650,67
20241115,131000,7199614750,36650,36650,36650,36650,156
20241115,130900,7193897350,36650,36600,36650,36600,30
20241115,130800,7192798050,36650,36650,36650,36600,327
20241115,130700,7180814200,36650,36600,36650,36550,690
20241115,130600,7155569950,36550,36600,36600,36550,59
20241115,130500,7153411300,36600,36550,36600,36550,180
20241115,130400,7146826650,36600,36650,36650,36600,769
20241115,130300,7118679850,36650,36650,36700,36650,516
20241115,130200,7099767350,36700,36650,36700,36650,49
20241115,130100,7097971300,36650,36700,36700,36650,349
20241115,130000,7085179500,36650,36650,36700,36650,81
20241115,125900,7082210350,36700,36600,36700,36600,1845
20241115,125800,7014651200,36600,36600,36650,36600,1226
20241115,125700,6969778850,36600,36500,36600,36450,366
20241115,125600,6956402250,36500,36500,36500,36500,191
20241115,125500,6949430750,36500,36500,36500,36450,135
20241115,125400,6944503450,36500,36600,36600,36500,1579
20241115,125300,6886798750,36600,36500,36600,36500,868
20241115,125200,6855072550,36500,36550,36550,36450,470
20241115,125100,6837923200,36500,36550,36550,36500,313
20241115,125000,6826495400,36550,36550,36600,36550,273
20241115,124900,6816517050,36550,36550,36550,36550,44
20241115,124800,6814908850,36550,36600,36600,36550,284
20241115,124700,6804527350,36600,36550,36600,36550,800
20241115,124600,6775248900,36550,36550,36600,36550,782
20241115,124500,6746664900,36500,36500,36550,36500,36
20241115,124400,6745349400,36500,36500,36500,36500,54
20241115,124300,6743378400,36500,36500,36500,36450,138
20241115,124200,6738343900,36550,36550,36550,36450,431
20241115,124100,6722610050,36550,36550,36600,36550,67
20241115,124000,6720161150,36550,36600,36600,36500,200
20241115,123900,6712850800,36550,36550,36600,36450,1009
20241115,123800,6675972500,36550,36550,36550,36500,737
20241115,123700,6649054250,36600,36550,36600,36500,1834
20241115,123600,6582022450,36550,36500,36550,36500,326
20241115,123500,6570113050,36500,36550,36550,36500,16
20241115,123400,6569528500,36500,36500,36500,36500,310
20241115,123300,6558213500,36500,36500,36500,36500,654
20241115,123200,6534342500,36500,36500,36500,36450,106
20241115,123100,6530473700,36500,36400,36500,36400,1851
20241115,123000,6463053050,36400,36350,36400,36350,37
20241115,122900,6461707750,36400,36400,36400,36350,149
20241115,122800,6456289000,36400,36350,36400,36350,264
20241115,122700,6446679450,36400,36350,36400,36350,35
20241115,122600,6445405750,36400,36350,36400,36350,151
20241115,122500,6439909750,36400,36350,36400,36350,1954
20241115,122400,6368881100,36350,36350,36350,36350,18
20241115,122300,6368226800,36300,36350,36350,36300,358
20241115,122200,6355231200,36300,36350,36350,36300,119
20241115,122100,6350909850,36300,36300,36350,36300,767
20241115,122000,6323066900,36300,36300,36300,36300,22
20241115,121900,6322268300,36300,36300,36300,36250,47
20241115,121800,6320562450,36300,36300,36300,36300,60
20241115,121700,6318384450,36300,36350,36350,36300,765
20241115,121600,6290614600,36300,36300,36350,36250,751
20241115,121500,6263352750,36300,36250,36300,36250,493
20241115,121400,6245481000,36250,36250,36250,36250,79
20241115,121300,6242617250,36200,36250,36250,36200,29
20241115,121200,6241566150,36200,36250,36250,36200,41
20241115,121100,6240080150,36250,36250,36250,36250,5
20241115,121000,6239898900,36250,36250,36250,36250,144
20241115,120900,6234678900,36250,36200,36250,36200,33
20241115,120800,6233483950,36200,36250,36250,36200,119
20241115,120700,6229173150,36200,36200,36250,36200,272
20241115,120600,6219325600,36250,36250,36250,36250,439
20241115,120500,6203411850,36250,36200,36250,36200,328
20241115,120400,6191537900,36200,36200,36200,36200,341
20241115,120300,6179193700,36200,36150,36200,36150,80
20241115,120200,6176300700,36200,36250,36250,36200,2473
20241115,120100,6086720000,36250,36250,36250,36250,25
20241115,120000,6085813750,36250,36250,36300,36250,726
20241115,115900,6059495900,36250,36300,36300,36250,31
20241115,115800,6058370800,36300,36250,36300,36250,61
20241115,115700,6056157300,36300,36300,36300,36250,1131
20241115,115600,6015142000,36300,36350,36350,36300,478
20241115,115500,5997788950,36300,36350,36350,36300,163
20241115,115400,5991869700,36350,36300,36350,36300,33
20241115,115300,5990671400,36300,36350,36350,36300,69
20241115,115200,5988165600,36350,36300,36350,36300,50
20241115,115100,5986348200,36300,36300,36350,36300,427
20241115,115000,5970833350,36300,36300,36300,36300,6
20241115,114900,5970615550,36300,36300,36350,36300,179
20241115,114800,5964117200,36300,36300,36300,36250,178
20241115,114700,5957655900,36300,36300,36300,36300,49
20241115,114600,5955877200,36300,36300,36300,36300,247
20241115,114500,5946911100,36300,36350,36350,36300,349
20241115,114400,5934241700,36300,36300,36350,36300,28
20241115,114300,5933224950,36300,36350,36350,36300,170
20241115,114200,5927049800,36300,36300,36350,36300,677
20241115,114100,5902468900,36350,36300,36350,36300,720
20241115,114000,5876302550,36350,36300,36350,36300,24
20241115,113900,5875430200,36300,36350,36350,36300,531
20241115,113800,5856147750,36350,36300,36400,36300,1439
20241115,113700,5803891250,36300,36250,36300,36250,280
20241115,113600,5793731450,36250,36300,36300,36250,15
20241115,113500,5793187200,36300,36250,36300,36200,428
20241115,113400,5777671200,36200,36250,36250,36200,61
20241115,113300,5775460800,36250,36250,36250,36200,107
20241115,113200,5771582300,36250,36250,36250,36250,56
20241115,113100,5769552300,36250,36250,36250,36250,161
20241115,113000,5763716050,36250,36200,36250,36200,181
20241115,112900,5757163050,36250,36250,36250,36250,26
20241115,112800,5756220550,36250,36250,36250,36250,25
20241115,112700,5755314300,36200,36200,36200,36200,91
20241115,112600,5752020100,36200,36200,36200,36200,264
20241115,112500,5742463300,36150,36200,36200,36150,98
20241115,112400,5738918700,36200,36250,36250,36200,128
20241115,112300,5734284600,36250,36200,36250,36150,473
20241115,112200,5717179350,36200,36250,36250,36200,293
20241115,112100,5706570650,36250,36250,36250,36250,62
20241115,112000,5704323150,36200,36200,36300,36200,616
20241115,111900,5682013750,36200,36200,36200,36150,154
20241115,111800,5676439500,36200,36100,36200,36100,1976
20241115,111700,5605064550,36100,36050,36100,36050,90
20241115,111600,5601819200,36050,36050,36100,36050,140
20241115,111500,5596771800,36050,36000,36050,36000,284
20241115,111400,5586545150,36000,36050,36050,36000,228
20241115,111300,5578326850,36000,36050,36050,36000,63
20241115,111200,5576055950,36050,36050,36050,36050,61
20241115,111100,5573856900,36050,36050,36050,36050,23
20241115,111000,5573027750,36100,36050,36100,36050,498
20241115,110900,5555055200,35950,36050,36050,35950,1129
20241115,110800,5514399950,36000,36000,36000,36000,37
20241115,110700,5513067950,36000,36000,36000,36000,65
20241115,110600,5510727950,36000,36000,36000,35950,647
20241115,110500,5487446350,36000,36050,36050,35950,1430
20241115,110400,5435996200,36000,36100,36100,36000,696
20241115,110300,5410890800,36100,36150,36150,36100,787
20241115,110200,5382478850,36150,36200,36200,36150,51
20241115,110100,5380635100,36200,36200,36200,36150,1492
20241115,110000,5326633450,36200,36300,36300,36200,74
20241115,105900,5323950650,36200,36250,36300,36200,613
20241115,105800,5301729350,36250,36200,36250,36200,538
20241115,105700,5282227850,36250,36200,36250,36200,61
20241115,105600,5280018150,36200,36250,36250,36200,7
20241115,105500,5279764700,36250,36250,36300,36250,103
20241115,105400,5276029850,36250,36250,36250,36250,658
20241115,105300,5252177350,36200,36250,36250,36200,113
20241115,105200,5248081300,36250,36250,36250,36200,340
20241115,105100,5235762800,36200,36250,36250,36200,181
20241115,105000,5229207650,36250,36150,36250,36150,81
20241115,104900,5226276650,36150,36150,36150,36150,639
20241115,104800,5203176800,36150,36100,36150,36100,362
20241115,104700,5190100050,36100,36100,36100,36100,52
20241115,104600,5188222850,36100,36150,36150,36100,352
20241115,104500,5175514750,36050,36000,36100,36000,392
20241115,104400,5161366200,36100,36000,36150,36000,802
20241115,104300,5132482600,36050,36100,36100,36000,1021
20241115,104200,5095676550,36100,36250,36250,36100,570
20241115,104100,5075075500,36300,36250,36300,36250,267
20241115,104000,5065395100,36250,36200,36250,36200,95
20241115,103900,5061955900,36200,36250,36300,36200,1381
20241115,103800,5011910450,36250,36250,36250,36250,1
20241115,103700,5011874200,36200,36150,36250,36050,1541
20241115,103600,4956177100,36200,36250,36250,36150,666
20241115,103500,4932087100,36250,36200,36250,36200,10
20241115,103400,4931724850,36200,36250,36250,36200,833
20241115,103300,4901565950,36200,36250,36250,36200,156
20241115,103200,4895911400,36200,36250,36250,36200,216
20241115,103100,4888082450,36250,36250,36250,36200,218
20241115,103000,4880180300,36250,36250,36300,36200,602
20241115,102900,4858379000,36250,36250,36300,36150,683
20241115,102800,4833638200,36300,36150,36300,36150,955
20241115,102700,4799071800,36150,36300,36300,36150,1418
20241115,102600,4747700650,36300,36500,36500,36250,1258
20241115,102500,4702006800,36500,36550,36650,36450,1228
20241115,102400,4657089100,36550,36500,36550,36450,632
20241115,102300,4634013350,36500,36400,36600,36400,8818
20241115,102200,4312168050,36350,36250,36400,36200,2958
20241115,102100,4204854000,36250,36200,36300,36150,1129
20241115,102000,4163938250,36200,36100,36200,36050,2991
20241115,101900,4055859450,36050,36050,36150,36000,1139
20241115,101800,4014759550,36050,36200,36200,35950,2377
20241115,101700,3929054350,36150,36200,36200,36150,221
20241115,101600,3921063350,36200,36100,36200,36100,532
20241115,101500,3901831250,36100,36300,36300,36100,1652
20241115,101400,3842078550,36250,36000,36250,35850,3810
20241115,101300,3704612650,36050,35900,36050,35850,1525
20241115,101200,3649769850,35900,35900,35950,35900,450
20241115,101100,3633613050,35950,35900,35950,35850,2309
20241115,101000,3550698650,35800,36000,36000,35800,1720
20241115,100900,3488971400,36050,35850,36100,35800,3697
20241115,100800,3356046850,35800,35900,35900,35800,1307
20241115,100700,3309198950,35950,35550,36050,35450,6625
20241115,100600,3071873150,35550,35350,35550,35200,4357
20241115,100500,2917698800,35350,35350,35350,35300,605
20241115,100400,2896317050,35350,35350,35350,35300,150
20241115,100300,2891018350,35350,35300,35400,35300,777
20241115,100200,2863589250,35200,35300,35300,35150,85
20241115,100100,2860594100,35300,35250,35300,35200,622
20241115,100000,2838680500,35200,35300,35300,35200,186
20241115,095900,2832132900,35250,35250,35300,35200,183
20241115,095800,2825687950,35200,35300,35350,35200,927
20241115,095700,2792986250,35350,35350,35350,35300,353
20241115,095600,2780523450,35350,35300,35350,35300,232
20241115,095500,2772328750,35300,35300,35300,35250,963
20241115,095400,2738334900,35250,35300,35300,35200,569
20241115,095300,2718277850,35250,35200,35250,35200,841
20241115,095200,2688658950,35200,35100,35200,35050,1224
20241115,095100,2645644650,35100,35050,35100,35050,30
20241115,095000,2644591750,35050,35000,35100,35000,824
20241115,094900,2615690950,35000,35050,35100,34950,3746
20241115,094800,2484693650,35050,35050,35100,35000,1128
20241115,094700,2445177150,35100,35050,35150,35050,526
20241115,094600,2426740550,35050,35100,35150,35050,1413
20241115,094500,2377209900,35150,35100,35200,35100,136
20241115,094400,2372432050,35100,35050,35100,35050,956
20241115,094300,2338898650,35050,35050,35050,35000,969
20241115,094200,2304977550,35050,35100,35150,35000,2351
20241115,094100,2222545000,35100,35150,35150,35100,1388
20241115,094000,2173793650,35200,35250,35250,35200,188
20241115,093900,2167175400,35200,35200,35300,35150,1440
20241115,093800,2116478350,35200,35300,35350,35200,1352
20241115,093700,2068852750,35350,35350,35400,35350,791
20241115,093600,2040889400,35350,35300,35350,35300,588
20241115,093500,2020106500,35300,35400,35450,35250,333
20241115,093400,2008345800,35300,35500,35500,35300,1016
20241115,093300,1972416800,35500,35350,35550,35250,8018
20241115,093200,1689219650,35300,35400,35400,35300,324
20241115,093100,1677769200,35400,35550,35650,35400,2267
20241115,093000,1597029300,35550,35500,35550,35300,2530
20241115,092900,1507548300,35550,35450,35550,35450,538
20241115,092800,1488453450,35450,35400,35500,35350,301
20241115,092700,1477778150,35400,35350,35400,35350,485
20241115,092600,1460613900,35250,35300,35300,35200,777
20241115,092500,1433248850,35300,35300,35400,35200,587
20241115,092400,1412541600,35350,35350,35350,35300,337
20241115,092300,1400638000,35350,35350,35350,35350,444
20241115,092200,1384942600,35300,35400,35400,35300,1085
20241115,092100,1346616150,35400,35550,35550,35400,2586
20241115,092000,1254899750,35550,35400,35550,35400,1046
20241115,091900,1217780300,35450,35350,35450,35350,215
20241115,091800,1210165750,35350,35350,35350,35250,499
20241115,091700,1192548150,35450,35500,35550,35350,1709
20241115,091600,1132056450,35500,35550,35550,35350,452
20241115,091500,1116039700,35600,35500,35600,35450,2084
20241115,091400,1041962700,35500,35450,35500,35450,720
20241115,091300,1016414850,35450,35400,35450,35400,801
20241115,091200,988035050,35500,35450,35500,35350,802
20241115,091100,959602950,35400,35450,35550,35350,2842
20241115,091000,858944800,35350,35350,35500,35200,1236
20241115,090900,815246300,35400,35600,35650,35400,1604
20241115,090800,758202000,35600,35750,35750,35500,3158
20241115,090700,645569450,35800,35850,35850,35750,743
20241115,090600,618969550,35850,35900,36050,35750,5018
20241115,090500,438553000,35900,35800,35900,35600,2714
20241115,090400,341376450,35800,35600,35800,35500,1291
20241115,090300,295365400,35650,35650,35800,35650,1232
20241115,090200,251373300,35500,35350,35650,35350,960
20241115,090100,217235950,35350,35400,35550,35250,2059
20241115,090000,144402300,35450,35100,35500,35050,4105