KissMeData/272210/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205600,209978822900,28100,28100,28100,28100,119851
20241115,205500,209978822900,28100,28100,28100,28100,0
20241115,205400,209978822900,28100,28100,28100,28100,0
20241115,205300,209978822900,28100,28100,28100,28100,0
20241115,205200,209978822900,28100,28100,28100,28100,0
20241115,205100,209978822900,28100,28100,28100,28100,0
20241115,205000,209978822900,28100,28100,28100,28100,0
20241115,204900,209978822900,28100,28100,28100,28100,0
20241115,204800,209978822900,28100,28100,28100,28100,0
20241115,204700,209978822900,28100,28100,28100,28100,0
20241115,204600,209978822900,28100,28100,28100,28100,0
20241115,204500,209978822900,28100,28100,28100,28100,0
20241115,204400,209978822900,28100,28100,28100,28100,0
20241115,204300,209978822900,28100,28100,28100,28100,0
20241115,204200,209978822900,28100,28100,28100,28100,0
20241115,204100,209978822900,28100,28100,28100,28100,0
20241115,204000,209978822900,28100,28100,28100,28100,0
20241115,203900,209978822900,28100,28100,28100,28100,0
20241115,203800,209978822900,28100,28100,28100,28100,0
20241115,203700,209978822900,28100,28100,28100,28100,0
20241115,203600,209978822900,28100,28100,28100,28100,0
20241115,203500,209978822900,28100,28100,28100,28100,0
20241115,203400,209978822900,28100,28100,28100,28100,0
20241115,203300,209978822900,28100,28100,28100,28100,0
20241115,203200,209978822900,28100,28100,28100,28100,0
20241115,203100,209978822900,28100,28100,28100,28100,0
20241115,203000,209978822900,28100,28100,28100,28100,0
20241115,202900,209978822900,28100,28100,28100,28100,0
20241115,202800,209978822900,28100,28100,28100,28100,0
20241115,202700,209978822900,28100,28100,28100,28100,0
20241115,202600,209978822900,28100,28100,28100,28100,119851
20241115,202500,209978822900,28100,28100,28100,28100,0
20241115,202400,209978822900,28100,28100,28100,28100,0
20241115,202300,209978822900,28100,28100,28100,28100,0
20241115,202200,209978822900,28100,28100,28100,28100,0
20241115,202100,209978822900,28100,28100,28100,28100,0
20241115,202000,209978822900,28100,28100,28100,28100,0
20241115,201900,209978822900,28100,28100,28100,28100,0
20241115,201800,209978822900,28100,28100,28100,28100,0
20241115,201700,209978822900,28100,28100,28100,28100,0
20241115,201600,209978822900,28100,28100,28100,28100,0
20241115,201500,209978822900,28100,28100,28100,28100,0
20241115,201400,209978822900,28100,28100,28100,28100,0
20241115,201300,209978822900,28100,28100,28100,28100,0
20241115,201200,209978822900,28100,28100,28100,28100,0
20241115,201100,209978822900,28100,28100,28100,28100,0
20241115,201000,209978822900,28100,28100,28100,28100,0
20241115,200900,209978822900,28100,28100,28100,28100,0
20241115,200800,209978822900,28100,28100,28100,28100,0
20241115,200700,209978822900,28100,28100,28100,28100,0
20241115,200600,209978822900,28100,28100,28100,28100,0
20241115,200500,209978822900,28100,28100,28100,28100,0
20241115,200400,209978822900,28100,28100,28100,28100,0
20241115,200300,209978822900,28100,28100,28100,28100,0
20241115,200200,209978822900,28100,28100,28100,28100,0
20241115,200100,209978822900,28100,28100,28100,28100,0
20241115,200000,209978822900,28100,28100,28100,28100,0
20241115,195900,209978822900,28100,28100,28100,28100,0
20241115,195800,209978822900,28100,28100,28100,28100,0
20241115,195700,209978822900,28100,28100,28100,28100,0
20241115,195600,209978822900,28100,28100,28100,28100,119851
20241115,195500,209978822900,28100,28100,28100,28100,0
20241115,195400,209978822900,28100,28100,28100,28100,0
20241115,195300,209978822900,28100,28100,28100,28100,0
20241115,195200,209978822900,28100,28100,28100,28100,0
20241115,195100,209978822900,28100,28100,28100,28100,0
20241115,195000,209978822900,28100,28100,28100,28100,0
20241115,194900,209978822900,28100,28100,28100,28100,0
20241115,194800,209978822900,28100,28100,28100,28100,0
20241115,194700,209978822900,28100,28100,28100,28100,0
20241115,194600,209978822900,28100,28100,28100,28100,0
20241115,194500,209978822900,28100,28100,28100,28100,0
20241115,194400,209978822900,28100,28100,28100,28100,0
20241115,194300,209978822900,28100,28100,28100,28100,0
20241115,194200,209978822900,28100,28100,28100,28100,0
20241115,194100,209978822900,28100,28100,28100,28100,0
20241115,194000,209978822900,28100,28100,28100,28100,0
20241115,193900,209978822900,28100,28100,28100,28100,0
20241115,193800,209978822900,28100,28100,28100,28100,0
20241115,193700,209978822900,28100,28100,28100,28100,0
20241115,193600,209978822900,28100,28100,28100,28100,0
20241115,193500,209978822900,28100,28100,28100,28100,0
20241115,193400,209978822900,28100,28100,28100,28100,0
20241115,193300,209978822900,28100,28100,28100,28100,0
20241115,193200,209978822900,28100,28100,28100,28100,0
20241115,193100,209978822900,28100,28100,28100,28100,0
20241115,193000,209978822900,28100,28100,28100,28100,0
20241115,192900,209978822900,28100,28100,28100,28100,0
20241115,192800,209978822900,28100,28100,28100,28100,0
20241115,192700,209978822900,28100,28100,28100,28100,0
20241115,192600,209978822900,28100,28100,28100,28100,119851
20241115,192500,209978822900,28100,28100,28100,28100,0
20241115,192400,209978822900,28100,28100,28100,28100,0
20241115,192300,209978822900,28100,28100,28100,28100,0
20241115,192200,209978822900,28100,28100,28100,28100,0
20241115,192100,209978822900,28100,28100,28100,28100,0
20241115,192000,209978822900,28100,28100,28100,28100,0
20241115,191900,209978822900,28100,28100,28100,28100,0
20241115,191800,209978822900,28100,28100,28100,28100,0
20241115,191700,209978822900,28100,28100,28100,28100,0
20241115,191600,209978822900,28100,28100,28100,28100,0
20241115,191500,209978822900,28100,28100,28100,28100,0
20241115,191400,209978822900,28100,28100,28100,28100,0
20241115,191300,209978822900,28100,28100,28100,28100,0
20241115,191200,209978822900,28100,28100,28100,28100,0
20241115,191100,209978822900,28100,28100,28100,28100,0
20241115,191000,209978822900,28100,28100,28100,28100,0
20241115,190900,209978822900,28100,28100,28100,28100,0
20241115,190800,209978822900,28100,28100,28100,28100,0
20241115,190700,209978822900,28100,28100,28100,28100,0
20241115,190600,209978822900,28100,28100,28100,28100,0
20241115,190500,209978822900,28100,28100,28100,28100,0
20241115,190400,209978822900,28100,28100,28100,28100,0
20241115,190300,209978822900,28100,28100,28100,28100,0
20241115,190200,209978822900,28100,28100,28100,28100,0
20241115,190100,209978822900,28100,28100,28100,28100,0
20241115,190000,209978822900,28100,28100,28100,28100,0
20241115,185900,209978822900,28100,28100,28100,28100,0
20241115,185800,209978822900,28100,28100,28100,28100,0
20241115,185700,209978822900,28100,28100,28100,28100,0
20241115,185600,209978822900,28100,28100,28100,28100,119851
20241115,185500,209978822900,28100,28100,28100,28100,0
20241115,185400,209978822900,28100,28100,28100,28100,0
20241115,185300,209978822900,28100,28100,28100,28100,0
20241115,185200,209978822900,28100,28100,28100,28100,0
20241115,185100,209978822900,28100,28100,28100,28100,0
20241115,185000,209978822900,28100,28100,28100,28100,0
20241115,184900,209978822900,28100,28100,28100,28100,0
20241115,184800,209978822900,28100,28100,28100,28100,0
20241115,184700,209978822900,28100,28100,28100,28100,0
20241115,184600,209978822900,28100,28100,28100,28100,0
20241115,184500,209978822900,28100,28100,28100,28100,0
20241115,184400,209978822900,28100,28100,28100,28100,0
20241115,184300,209978822900,28100,28100,28100,28100,0
20241115,184200,209978822900,28100,28100,28100,28100,0
20241115,184100,209978822900,28100,28100,28100,28100,0
20241115,184000,209978822900,28100,28100,28100,28100,0
20241115,183900,209978822900,28100,28100,28100,28100,0
20241115,183800,209978822900,28100,28100,28100,28100,0
20241115,183700,209978822900,28100,28100,28100,28100,0
20241115,183600,209978822900,28100,28100,28100,28100,0
20241115,183500,209978822900,28100,28100,28100,28100,0
20241115,183400,209978822900,28100,28100,28100,28100,0
20241115,183300,209978822900,28100,28100,28100,28100,0
20241115,183200,209978822900,28100,28100,28100,28100,0
20241115,183100,209978822900,28100,28100,28100,28100,0
20241115,183000,209978822900,28100,28100,28100,28100,0
20241115,182900,209978822900,28100,28100,28100,28100,0
20241115,182800,209978822900,28100,28100,28100,28100,0
20241115,182700,209978822900,28100,28100,28100,28100,0
20241115,182600,209978822900,28100,28100,28100,28100,119851
20241115,182500,209978822900,28100,28100,28100,28100,0
20241115,182400,209978822900,28100,28100,28100,28100,0
20241115,182300,209978822900,28100,28100,28100,28100,0
20241115,182200,209978822900,28100,28100,28100,28100,0
20241115,182100,209978822900,28100,28100,28100,28100,0
20241115,182000,209978822900,28100,28100,28100,28100,0
20241115,181900,209978822900,28100,28100,28100,28100,0
20241115,181800,209978822900,28100,28100,28100,28100,0
20241115,181700,209978822900,28100,28100,28100,28100,0
20241115,181600,209978822900,28100,28100,28100,28100,0
20241115,181500,209978822900,28100,28100,28100,28100,0
20241115,181400,209978822900,28100,28100,28100,28100,0
20241115,181300,209978822900,28100,28100,28100,28100,0
20241115,181200,209978822900,28100,28100,28100,28100,0
20241115,181100,209978822900,28100,28100,28100,28100,0
20241115,181000,209978822900,28100,28100,28100,28100,0
20241115,180900,209978822900,28100,28100,28100,28100,0
20241115,180800,209978822900,28100,28100,28100,28100,0
20241115,180700,209978822900,28100,28100,28100,28100,0
20241115,180600,209978822900,28100,28100,28100,28100,0
20241115,180500,209978822900,28100,28100,28100,28100,0
20241115,180400,209978822900,28100,28100,28100,28100,0
20241115,180300,209978822900,28100,28100,28100,28100,0
20241115,180200,209978822900,28100,28100,28100,28100,0
20241115,180100,209978822900,28100,28100,28100,28100,0
20241115,180000,209978822900,28100,28100,28100,28100,0
20241115,175900,209978822900,28100,28100,28100,28100,0
20241115,175800,209978822900,28100,28100,28100,28100,0
20241115,175700,209978822900,28100,28100,28100,28100,0
20241115,175600,209978822900,28100,28100,28100,28100,119851
20241115,175500,209978822900,28100,28100,28100,28100,0
20241115,175400,209978822900,28100,28100,28100,28100,0
20241115,175300,209978822900,28100,28100,28100,28100,0
20241115,175200,209978822900,28100,28100,28100,28100,0
20241115,175100,209978822900,28100,28100,28100,28100,0
20241115,175000,209978822900,28100,28100,28100,28100,0
20241115,174900,209978822900,28100,28100,28100,28100,0
20241115,174800,209978822900,28100,28100,28100,28100,0
20241115,174700,209978822900,28100,28100,28100,28100,0
20241115,174600,209978822900,28100,28100,28100,28100,0
20241115,174500,209978822900,28100,28100,28100,28100,0
20241115,174400,209978822900,28100,28100,28100,28100,0
20241115,174300,209978822900,28100,28100,28100,28100,0
20241115,174200,209978822900,28100,28100,28100,28100,0
20241115,174100,209978822900,28100,28100,28100,28100,0
20241115,174000,209978822900,28100,28100,28100,28100,0
20241115,173900,209978822900,28100,28100,28100,28100,0
20241115,173800,209978822900,28100,28100,28100,28100,0
20241115,173700,209978822900,28100,28100,28100,28100,0
20241115,173600,209978822900,28100,28100,28100,28100,0
20241115,173500,209978822900,28100,28100,28100,28100,0
20241115,173400,209978822900,28100,28100,28100,28100,0
20241115,173300,209978822900,28100,28100,28100,28100,0
20241115,173200,209978822900,28100,28100,28100,28100,0
20241115,173100,209978822900,28100,28100,28100,28100,0
20241115,173000,209978822900,28100,28100,28100,28100,0
20241115,172900,209978822900,28100,28100,28100,28100,0
20241115,172800,209978822900,28100,28100,28100,28100,0
20241115,172700,209978822900,28100,28100,28100,28100,0
20241115,172600,209978822900,28100,28100,28100,28100,119851
20241115,172500,209978822900,28100,28100,28100,28100,0
20241115,172400,209978822900,28100,28100,28100,28100,0
20241115,172300,209978822900,28100,28100,28100,28100,0
20241115,172200,209978822900,28100,28100,28100,28100,0
20241115,172100,209978822900,28100,28100,28100,28100,0
20241115,172000,209978822900,28100,28100,28100,28100,0
20241115,171900,209978822900,28100,28100,28100,28100,0
20241115,171800,209978822900,28100,28100,28100,28100,0
20241115,171700,209978822900,28100,28100,28100,28100,0
20241115,171600,209978822900,28100,28100,28100,28100,0
20241115,171500,209978822900,28100,28100,28100,28100,0
20241115,171400,209978822900,28100,28100,28100,28100,0
20241115,171300,209978822900,28100,28100,28100,28100,0
20241115,171200,209978822900,28100,28100,28100,28100,0
20241115,171100,209978822900,28100,28100,28100,28100,0
20241115,171000,209978822900,28100,28100,28100,28100,0
20241115,170900,209978822900,28100,28100,28100,28100,0
20241115,170800,209978822900,28100,28100,28100,28100,0
20241115,170700,209978822900,28100,28100,28100,28100,0
20241115,170600,209978822900,28100,28100,28100,28100,0
20241115,170500,209978822900,28100,28100,28100,28100,0
20241115,170400,209978822900,28100,28100,28100,28100,0
20241115,170300,209978822900,28100,28100,28100,28100,0
20241115,170200,209978822900,28100,28100,28100,28100,0
20241115,170100,209978822900,28100,28100,28100,28100,0
20241115,170000,209978822900,28100,28100,28100,28100,0
20241115,165900,209978822900,28100,28100,28100,28100,0
20241115,165800,209978822900,28100,28100,28100,28100,0
20241115,165700,209978822900,28100,28100,28100,28100,0
20241115,165600,209978822900,28100,28100,28100,28100,119851
20241115,165500,209978822900,28100,28100,28100,28100,0
20241115,165400,209978822900,28100,28100,28100,28100,0
20241115,165300,209978822900,28100,28100,28100,28100,0
20241115,165200,209978822900,28100,28100,28100,28100,0
20241115,165100,209978822900,28100,28100,28100,28100,0
20241115,165000,209978822900,28100,28100,28100,28100,0
20241115,164900,209978822900,28100,28100,28100,28100,0
20241115,164800,209978822900,28100,28100,28100,28100,0
20241115,164700,209978822900,28100,28100,28100,28100,0
20241115,164600,209978822900,28100,28100,28100,28100,0
20241115,164500,209978822900,28100,28100,28100,28100,0
20241115,164400,209978822900,28100,28100,28100,28100,0
20241115,164300,209978822900,28100,28100,28100,28100,0
20241115,164200,209978822900,28100,28100,28100,28100,0
20241115,164100,209978822900,28100,28100,28100,28100,0
20241115,164000,209978822900,28100,28100,28100,28100,0
20241115,163900,209978822900,28100,28100,28100,28100,0
20241115,163800,209978822900,28100,28100,28100,28100,0
20241115,163700,209978822900,28100,28100,28100,28100,0
20241115,163600,209978822900,28100,28100,28100,28100,0
20241115,163500,209978822900,28100,28100,28100,28100,0
20241115,163400,209978822900,28100,28100,28100,28100,0
20241115,163300,209978822900,28100,28100,28100,28100,0
20241115,163200,209978822900,28100,28100,28100,28100,0
20241115,163100,209978822900,28100,28100,28100,28100,0
20241115,163000,209978822900,28100,28100,28100,28100,0
20241115,162900,209978822900,28100,28100,28100,28100,0
20241115,162800,209978822900,28100,28100,28100,28100,0
20241115,162700,209978822900,28100,28100,28100,28100,0
20241115,162600,209978822900,28100,28100,28100,28100,119851
20241115,162500,209978822900,28100,28100,28100,28100,0
20241115,162400,209978822900,28100,28100,28100,28100,0
20241115,162300,209978822900,28100,28100,28100,28100,0
20241115,162200,209978822900,28100,28100,28100,28100,0
20241115,162100,209978822900,28100,28100,28100,28100,0
20241115,162000,209978822900,28100,28100,28100,28100,0
20241115,161900,209978822900,28100,28100,28100,28100,0
20241115,161800,209978822900,28100,28100,28100,28100,0
20241115,161700,209978822900,28100,28100,28100,28100,0
20241115,161600,209978822900,28100,28100,28100,28100,0
20241115,161500,209978822900,28100,28100,28100,28100,0
20241115,161400,209978822900,28100,28100,28100,28100,0
20241115,161300,209978822900,28100,28100,28100,28100,0
20241115,161200,209978822900,28100,28100,28100,28100,0
20241115,161100,209978822900,28100,28100,28100,28100,0
20241115,161000,209978822900,28100,28100,28100,28100,0
20241115,160900,209978822900,28100,28100,28100,28100,0
20241115,160800,209978822900,28100,28100,28100,28100,0
20241115,160700,209978822900,28100,28100,28100,28100,0
20241115,160600,209978822900,28100,28100,28100,28100,0
20241115,160500,209978822900,28100,28100,28100,28100,0
20241115,160400,209978822900,28100,28100,28100,28100,0
20241115,160300,209978822900,28100,28100,28100,28100,0
20241115,160200,209978822900,28100,28100,28100,28100,0
20241115,160100,209978822900,28100,28100,28100,28100,0
20241115,160000,209978822900,28100,28100,28100,28100,0
20241115,155900,209978822900,28100,28100,28100,28100,0
20241115,155800,209978822900,28100,28100,28100,28100,0
20241115,155700,209978822900,28100,28100,28100,28100,0
20241115,155600,209978822900,28100,28100,28100,28100,119851
20241115,155500,209978822900,28100,28100,28100,28100,0
20241115,155400,209978822900,28100,28100,28100,28100,0
20241115,155300,209978822900,28100,28100,28100,28100,0
20241115,155200,209978822900,28100,28100,28100,28100,0
20241115,155100,209978822900,28100,28100,28100,28100,0
20241115,155000,209978822900,28100,28100,28100,28100,0
20241115,154900,209978822900,28100,28100,28100,28100,0
20241115,154800,209978822900,28100,28100,28100,28100,0
20241115,154700,209978822900,28100,28100,28100,28100,0
20241115,154600,209978822900,28100,28100,28100,28100,0
20241115,154500,209978822900,28100,28100,28100,28100,0
20241115,154400,209978822900,28100,28100,28100,28100,0
20241115,154300,209978822900,28100,28100,28100,28100,0
20241115,154200,209978822900,28100,28100,28100,28100,0
20241115,154100,209978822900,28100,28100,28100,28100,0
20241115,154000,209978822900,28100,28100,28100,28100,0
20241115,153900,209978822900,28100,28100,28100,28100,0
20241115,153800,209978822900,28100,28100,28100,28100,0
20241115,153700,209978822900,28100,28100,28100,28100,0
20241115,153600,209978822900,28100,28100,28100,28100,0
20241115,153500,209978822900,28100,28100,28100,28100,0
20241115,153400,209978822900,28100,28100,28100,28100,0
20241115,153300,209978822900,28100,28100,28100,28100,0
20241115,153200,209978822900,28100,28100,28100,28100,0
20241115,153100,209978822900,28100,28100,28100,28100,0
20241115,153000,209978822900,28100,28100,28100,28100,119851
20241115,152900,206611009800,28100,28100,28100,28100,0
20241115,152800,206611009800,28100,28100,28100,28100,0
20241115,152700,206611009800,28100,28100,28100,28100,0
20241115,152600,206611009800,28100,28100,28100,28100,0
20241115,152500,206611009800,28100,28100,28100,28100,0
20241115,152400,206611009800,28100,28100,28100,28100,0
20241115,152300,206611009800,28100,28100,28100,28100,0
20241115,152200,206611009800,28100,28100,28100,28100,0
20241115,152100,206611009800,28100,28100,28100,28100,0
20241115,152000,206611009800,28100,28100,28100,28100,0
20241115,151900,206611009800,28100,28050,28150,28000,33860
20241115,151800,205659905700,28100,28100,28100,28050,9903
20241115,151700,205381880300,28050,28150,28150,28050,14120
20241115,151600,204985284200,28100,28000,28150,27950,21815
20241115,151500,204372963450,28050,28000,28050,28000,8103
20241115,151400,204145940000,28000,28000,28100,28000,12506
20241115,151300,203795473250,28050,28050,28100,28000,18515
20241115,151200,203275905650,28100,27900,28200,27800,37641
20241115,151100,202222677450,27950,27900,28000,27850,15845
20241115,151000,201780212050,27900,27850,27950,27800,7893
20241115,150900,201559892500,27950,27950,28000,27800,15313
20241115,150800,201132246800,28000,27900,28000,27850,11433
20241115,150700,200813166400,27900,27900,28000,27800,21057
20241115,150600,200225298650,27900,27850,27900,27800,15504
20241115,150500,199793374200,27850,27900,27900,27800,22058
20241115,150400,199179216000,27850,27900,27950,27850,44574
20241115,150300,197936144400,27900,28000,28050,27900,17409
20241115,150200,197449326850,28050,28100,28150,27950,33559
20241115,150100,196508815000,28100,28100,28150,28100,4894
20241115,150000,196371236550,28100,28150,28250,28100,7230
20241115,145900,196167897700,28150,28200,28250,28150,7427
20241115,145800,195958578800,28150,28200,28250,28150,11393
20241115,145700,195637267250,28200,28300,28300,28200,15901
20241115,145600,195188220400,28300,28150,28300,28150,20200
20241115,145500,194617818050,28200,28050,28250,28050,20073
20241115,145400,194052490200,28050,28000,28150,27950,25994
20241115,145300,193323567150,28000,28000,28050,27950,21484
20241115,145200,192722287200,28000,27950,28050,27950,18000
20241115,145100,192218324100,28000,28000,28000,27950,6224
20241115,145000,192044279250,27950,27950,28000,27950,6367
20241115,144900,191866226000,27950,28000,28050,27950,8680
20241115,144800,191623380300,28000,27950,28050,27950,12118
20241115,144700,191284266600,27950,27950,28000,27900,9927
20241115,144600,191006825200,27950,27950,28000,27900,5940
20241115,144500,190840687900,27900,28000,28050,27900,11996
20241115,144400,190505153000,28000,27950,28050,27950,11519
20241115,144300,190182555800,27950,27950,28000,27950,11557
20241115,144200,189859353800,27950,28000,28000,27900,17771
20241115,144100,189362311450,27950,28000,28000,27950,9216
20241115,144000,189104673400,27950,28000,28050,27950,13680
20241115,143900,188721767100,28000,28000,28050,28000,5206
20241115,143800,188575950900,28000,28000,28050,28000,3176
20241115,143700,188486981200,28000,28000,28050,28000,5314
20241115,143600,188338147900,28000,27950,28050,27950,24075
20241115,143500,187664123500,28000,27950,28000,27900,8767
20241115,143400,187419054200,27950,27950,28000,27900,4257
20241115,143300,187300026400,28000,27950,28000,27950,15857
20241115,143200,186856775350,27950,28050,28050,27950,15041
20241115,143100,186435662200,28050,28050,28100,28000,8206
20241115,143000,186205707900,28050,28050,28100,28000,5732
20241115,142900,186044944200,28050,28050,28100,28000,6322
20241115,142800,185867598200,28050,28000,28100,28000,7538
20241115,142700,185656158050,28050,27950,28100,27950,10445
20241115,142600,185363312550,27950,28000,28000,27950,8025
20241115,142500,185138769500,27950,27950,28000,27950,6741
20241115,142400,184950302300,27950,28000,28000,27950,2531
20241115,142300,184879504450,27950,28000,28050,27950,7710
20241115,142200,184663660150,28000,28050,28050,27900,27671
20241115,142100,183889623600,28050,28000,28050,27950,15063
20241115,142000,183467880600,28050,28000,28050,28000,3331
20241115,141900,183374549450,28050,28000,28050,28000,3513
20241115,141800,183276108750,28000,27950,28050,27950,6312
20241115,141700,183099281650,28000,27950,28000,27950,4031
20241115,141600,182986539000,28000,28050,28100,27950,9157
20241115,141500,182730027300,28050,28100,28100,28000,5954
20241115,141400,182562993950,28050,28050,28150,28050,5006
20241115,141300,182422364400,28050,28050,28150,28050,6639
20241115,141200,182235780050,28050,27950,28100,27950,12476
20241115,141100,181886315600,27950,27950,28000,27950,4507
20241115,141000,181760253900,28000,28000,28000,27950,4768
20241115,140900,181626933350,27950,27900,28000,27900,15156
20241115,140800,181203204350,27950,28000,28000,27900,13762
20241115,140700,180818641200,28000,27950,28000,27950,5927
20241115,140600,180652853100,27950,28000,28050,27950,28484
20241115,140500,179855534750,28050,28050,28050,28000,9360
20241115,140400,179593248400,28000,28100,28150,28000,16678
20241115,140300,179125295350,28100,28150,28150,28050,8105
20241115,140200,178897590400,28100,28250,28250,28100,4879
20241115,140100,178760211650,28250,28150,28250,28150,7794
20241115,140000,178540466200,28150,28100,28200,28100,7521
20241115,135900,178328815900,28100,28100,28150,28100,3371
20241115,135800,178234014250,28100,28200,28200,28050,10700
20241115,135700,177933467350,28150,28050,28200,28050,6210
20241115,135600,177758871800,28100,28150,28150,28050,4886
20241115,135500,177621546000,28150,28150,28150,28100,8027
20241115,135400,177395848300,28100,28250,28250,28100,16759
20241115,135300,176923904150,28250,28200,28300,28200,3554
20241115,135200,176823538200,28200,28300,28350,28200,12376
20241115,135100,176473962300,28300,28300,28350,28250,7878
20241115,135000,176251011050,28300,28400,28400,28300,8163
20241115,134900,176019481500,28400,28500,28500,28300,25955
20241115,134800,175282257050,28450,28400,28500,28400,30843
20241115,134700,174404777250,28450,28450,28450,28400,17237
20241115,134600,173914494200,28400,28350,28450,28300,23353
20241115,134500,173251088400,28400,28300,28400,28200,31767
20241115,134400,172351505850,28250,28350,28350,28250,15071
20241115,134300,171925156550,28350,28300,28350,28300,4926
20241115,134200,171785634800,28350,28350,28350,28300,5961
20241115,134100,171616704050,28300,28300,28350,28250,8194
20241115,134000,171384808500,28300,28250,28300,28200,7232
20241115,133900,171180482900,28250,28250,28250,28200,6918
20241115,133800,170985151450,28250,28350,28350,28200,8101
20241115,133700,170756026200,28350,28350,28400,28300,10593
20241115,133600,170455822000,28350,28300,28350,28300,17735
20241115,133500,169953087100,28350,28250,28350,28200,24023
20241115,133400,169274056500,28300,28250,28350,28200,28859
20241115,133300,168457950200,28200,28200,28250,28150,18676
20241115,133200,167931023800,28150,28050,28150,28050,25807
20241115,133100,167205445900,28050,28050,28100,28050,3876
20241115,133000,167096667300,28100,28100,28100,28050,3832
20241115,132900,166989045450,28100,28100,28100,28050,5166
20241115,132800,166844071200,28050,28100,28100,28050,2219
20241115,132700,166781770600,28050,28050,28100,28050,4293
20241115,132600,166661250350,28050,28050,28100,28050,3192
20241115,132500,166571678500,28100,28050,28100,28050,4564
20241115,132400,166443549700,28050,28050,28100,28050,5214
20241115,132300,166297119050,28100,28150,28150,28050,7623
20241115,132200,166082904700,28100,28150,28150,28100,4840
20241115,132100,165946778150,28150,28050,28150,28000,15017
20241115,132000,165525133200,28050,28050,28050,28000,2411
20241115,131900,165457565450,28050,28000,28050,28000,5152
20241115,131800,165313235300,28000,28000,28050,28000,3661
20241115,131700,165210651450,28000,28050,28050,28000,2048
20241115,131600,165153280950,28000,28050,28050,28000,4454
20241115,131500,165028538700,28050,28050,28050,28000,2800
20241115,131400,164950051400,28050,28050,28050,28000,3260
20241115,131300,164858735000,28050,28050,28050,28000,2517
20241115,131200,164788257050,28000,28000,28050,27950,8706
20241115,131100,164544422700,28000,28050,28050,28000,2738
20241115,131000,164467696650,28000,28000,28050,28000,1946
20241115,130900,164413129400,28000,28000,28050,27950,9961
20241115,130800,164134218850,28050,28000,28050,28000,2000
20241115,130700,164078188250,28000,28000,28050,28000,5474
20241115,130600,163924880750,28000,28100,28100,28000,6732
20241115,130500,163736090300,28100,27950,28100,27950,5586
20241115,130400,163579603400,28000,28000,28000,27950,4013
20241115,130300,163467373500,27950,28000,28050,27950,5109
20241115,130200,163324255100,28050,28050,28100,28000,8966
20241115,130100,163072482850,28100,28050,28100,28000,4746
20241115,130000,162939379650,28000,28100,28100,28000,9362
20241115,125900,162676799550,28050,28100,28100,28000,11278
20241115,125800,162360471150,28050,28100,28150,28050,6929
20241115,125700,162165736250,28100,28150,28200,28100,14448
20241115,125600,161759015150,28200,28000,28200,28000,21585
20241115,125500,161152177200,28000,28000,28050,27900,19674
20241115,125400,160601964100,27950,28000,28000,27950,6102
20241115,125300,160431291500,28000,27950,28000,27900,8312
20241115,125200,160198854800,27950,27900,27950,27850,10486
20241115,125100,159905991650,27900,27800,27900,27750,10806
20241115,125000,159605385350,27800,27750,27800,27700,9648
20241115,124900,159337737400,27700,27700,27750,27700,3696
20241115,124800,159235298000,27700,27700,27750,27650,6242
20241115,124700,159062318100,27700,27700,27750,27650,9666
20241115,124600,158794821250,27750,27750,27800,27700,9805
20241115,124500,158522933800,27750,27700,27800,27700,16711
20241115,124400,158059604600,27700,27750,27750,27700,20063
20241115,124300,157503807400,27750,27750,27750,27700,3160
20241115,124200,157416143450,27750,27800,27800,27750,7354
20241115,124100,157212015300,27750,27750,27800,27700,11796
20241115,124000,156884678050,27750,27750,27800,27700,11441
20241115,123900,156567185000,27750,27750,27800,27700,18749
20241115,123800,156046792350,27750,27800,27850,27750,14799
20241115,123700,155635386450,27850,27850,27900,27800,6169
20241115,123600,155463517850,27900,27900,27900,27850,2207
20241115,123500,155401993500,27900,27900,27900,27850,3052
20241115,123400,155316902700,27900,27850,27900,27850,6601
20241115,123300,155132926850,27850,27800,27900,27750,7384
20241115,123200,154927397250,27750,27800,27800,27750,5834
20241115,123100,154765377050,27750,27800,27800,27750,3577
20241115,123000,154665991550,27750,27800,27850,27750,8301
20241115,122900,154435469550,27850,27900,27900,27800,6426
20241115,122800,154256453250,27900,27750,27900,27700,8751
20241115,122700,154013299600,27750,27750,27800,27700,9577
20241115,122600,153747561600,27800,27850,27850,27750,10118
20241115,122500,153466207400,27850,27800,27900,27800,7875
20241115,122400,153247022600,27800,27850,27900,27800,7308
20241115,122300,153043523150,27800,27750,27850,27750,5221
20241115,122200,152898378350,27750,27800,27800,27700,12325
20241115,122100,152556081850,27800,27750,27800,27700,9691
20241115,122000,152287159950,27750,27700,27750,27650,15884
20241115,121900,151847101700,27700,27700,27750,27650,12233
20241115,121800,151508238100,27750,27700,27800,27650,21858
20241115,121700,150901958350,27700,27750,27800,27650,19113
20241115,121600,150372231950,27800,27800,27800,27750,5859
20241115,121500,150209594500,27800,27750,27800,27750,4457
20241115,121400,150085834600,27750,27750,27800,27700,20846
20241115,121300,149507802150,27800,27850,27850,27800,24636
20241115,121200,148822836550,27800,27900,27900,27800,10854
20241115,121100,148520653700,27850,27900,27900,27800,5442
20241115,121000,148368995000,27850,27950,28000,27800,20066
20241115,120900,147809537850,27950,27900,28000,27850,16444
20241115,120800,147350285700,27850,27900,27950,27850,17769
20241115,120700,146854809250,27900,28000,28050,27900,28979
20241115,120600,146043886150,28000,28000,28050,28000,2954
20241115,120500,145961134100,28050,28000,28050,28000,4008
20241115,120400,145848827050,28000,28050,28050,28000,2584
20241115,120300,145776454950,28000,28000,28050,28000,4297
20241115,120200,145656075100,28050,28050,28100,28000,11657
20241115,120100,145329039300,28050,28050,28100,28050,2126
20241115,120000,145269329450,28050,28100,28150,28050,12331
20241115,115900,144922993350,28150,28250,28250,28100,13161
20241115,115800,144551854400,28200,28300,28300,28200,2050
20241115,115700,144493953700,28250,28250,28350,28250,4248
20241115,115600,144373782600,28250,28200,28300,28150,13599
20241115,115500,143989561150,28200,28200,28250,28150,8042
20241115,115400,143762913750,28250,28200,28250,28150,2649
20241115,115300,143688157050,28200,28200,28250,28150,7511
20241115,115200,143476309300,28200,28250,28250,28200,2191
20241115,115100,143414500950,28250,28300,28300,28200,12096
20241115,115000,143072622250,28250,28250,28300,28250,6176
20241115,114900,142898053900,28250,28250,28300,28200,5882
20241115,114800,142731899500,28200,28200,28250,28200,3048
20241115,114700,142645867300,28200,28250,28250,28200,1695
20241115,114600,142598019550,28200,28150,28250,28150,7109
20241115,114500,142397612250,28150,28200,28200,28150,5063
20241115,114400,142254990450,28150,28150,28200,28150,2556
20241115,114300,142183001100,28150,28200,28200,28150,1270
20241115,114200,142147237200,28150,28250,28300,28150,5358
20241115,114100,141996039800,28250,28150,28300,28150,3989
20241115,114000,141883415700,28200,28150,28200,28100,1770
20241115,113900,141833631250,28100,28100,28300,28050,20195
20241115,113800,141264431350,28050,28100,28100,28050,1876
20241115,113700,141211755150,28100,28100,28150,28050,5050
20241115,113600,141069948650,28100,28150,28150,28100,3935
20241115,113500,140959330650,28150,28150,28150,28100,3061
20241115,113400,140873272550,28100,28100,28150,28100,1699
20241115,113300,140825504200,28100,28050,28100,28050,3858
20241115,113200,140717138900,28050,28050,28100,28050,2215
20241115,113100,140654976900,28050,28050,28150,28000,3551
20241115,113000,140555342100,28050,27950,28100,27950,10496
20241115,112900,140261293400,27950,28000,28000,27950,10319
20241115,112800,139972593350,28000,28000,28050,28000,4942
20241115,112700,139834186300,28050,28050,28050,28000,8922
20241115,112600,139584280150,28050,28050,28100,28000,4208
20241115,112500,139466241400,28100,28200,28200,28000,15065
20241115,112400,139043409900,28150,28100,28200,28100,6211
20241115,112300,138868558150,28150,28050,28150,28050,5826
20241115,112200,138704780900,28100,28050,28100,28050,3946
20241115,112100,138594043050,28100,28000,28100,28000,5005
20241115,112000,138453690600,28050,28050,28050,28000,6370
20241115,111900,138275254800,28000,28050,28100,28000,13309
20241115,111800,137902417650,28050,28100,28100,28050,7264
20241115,111700,137698608150,28050,28150,28150,28050,13130
20241115,111600,137329550550,28100,28200,28250,28100,18402
20241115,111500,136811224250,28200,28450,28450,28150,53611
20241115,111400,135292860850,28450,28450,28450,28400,10133
20241115,111300,135004714700,28450,28400,28450,28350,10485
20241115,111200,134706894250,28400,28300,28400,28300,8658
20241115,111100,134461409350,28300,28400,28400,28300,5240
20241115,111000,134312871850,28350,28350,28400,28300,11353
20241115,110900,133991009450,28400,28300,28400,28250,12104
20241115,110800,133648091550,28300,28300,28300,28250,7848
20241115,110700,133426026500,28300,28350,28350,28300,8238
20241115,110600,133192760600,28350,28300,28350,28250,14337
20241115,110500,132787045450,28300,28250,28300,28200,7535
20241115,110400,132574265050,28250,28200,28250,28100,4326
20241115,110300,132452249200,28150,28200,28250,28100,16614
20241115,110200,131983993700,28200,28200,28250,28150,17042
20241115,110100,131503289500,28250,28250,28250,28200,9316
20241115,110000,131240337000,28250,28250,28300,28150,20740
20241115,105900,130654717550,28200,28250,28300,28200,16530
20241115,105800,130187598600,28300,28200,28350,28200,44676
20241115,105700,128922592150,28200,28150,28200,28100,15814
20241115,105600,128476972600,28150,28150,28200,28100,7407
20241115,105500,128268517000,28150,28100,28150,28050,8129
20241115,105400,128039933750,28100,28000,28100,27950,15203
20241115,105300,127613214700,28000,28000,28000,27900,9439
20241115,105200,127349177750,28000,27850,28000,27850,17974
20241115,105100,126847400700,27900,27850,27900,27850,12027
20241115,105000,126512353400,27850,27850,27900,27800,2967
20241115,104900,126429744850,27900,27850,27900,27850,6037
20241115,104800,126261578750,27850,27850,27900,27850,5360
20241115,104700,126112205050,27850,27850,27900,27800,6347
20241115,104600,125935583200,27800,27950,27950,27800,10428
20241115,104500,125644706900,27900,27800,27950,27800,14927
20241115,104400,125228416650,27800,27750,27800,27750,5915
20241115,104300,125064066050,27800,27750,27800,27750,6583
20241115,104200,124881294500,27750,27650,27750,27650,11223
20241115,104100,124570505650,27700,27550,27750,27500,22378
20241115,104000,123951622850,27550,27500,27600,27400,45254
20241115,103900,122708228600,27500,27750,27800,27450,123774
20241115,103800,119295375050,27800,27750,27800,27700,9178
20241115,103700,119040663300,27750,27700,27800,27700,7355
20241115,103600,118836603750,27700,27700,27750,27700,10549
20241115,103500,118544234350,27750,27650,27750,27650,14716
20241115,103400,118136937050,27700,27800,27850,27650,46172
20241115,103300,116856727450,27800,27850,27900,27800,9136
20241115,103200,116602595900,27800,27950,27950,27800,18994
20241115,103100,116073410400,27900,27950,27950,27900,6418
20241115,103000,115894249400,27950,27950,28000,27900,9204
20241115,102900,115636981000,27950,27950,28050,27900,7424
20241115,102800,115429195100,27950,27950,28000,27900,6258
20241115,102700,115254336150,27950,27900,28000,27900,8144
20241115,102600,115026642100,27900,27850,27900,27800,16409
20241115,102500,114569565800,27900,27900,27950,27850,9731
20241115,102400,114298151550,27900,28050,28050,27900,17682
20241115,102300,113803417350,28000,28000,28100,28000,8345
20241115,102200,113569418600,28050,28150,28150,28000,28938
20241115,102100,112757686850,28100,28100,28150,28050,9122
20241115,102000,112501344400,28100,28150,28150,28050,13789
20241115,101900,112113737850,28100,28150,28150,28050,6163
20241115,101800,111940546350,28100,28050,28150,28050,10935
20241115,101700,111633507750,28050,28150,28250,28050,31610
20241115,101600,110744069200,28150,28150,28250,28100,14982
20241115,101500,110321714400,28150,28150,28200,28100,38778
20241115,101400,109230262700,28150,28000,28150,27950,32841
20241115,101300,108308586800,27950,27950,28050,27900,28146
20241115,101200,107520778200,27950,27950,28000,27900,15931
20241115,101100,107075524350,27950,27950,28000,27900,11942
20241115,101000,106741763350,27900,27950,27950,27850,19570
20241115,100900,106195254350,27950,27800,27950,27750,20809
20241115,100800,105615086650,27800,27800,27800,27750,15999
20241115,100700,105170633850,27800,27750,27800,27700,19963
20241115,100600,104616874250,27750,27650,27800,27600,26419
20241115,100500,103885776600,27600,27800,27850,27550,156074
20241115,100400,99567971250,27800,27800,27900,27750,40579
20241115,100300,98439189500,27850,27800,27850,27750,17054
20241115,100200,97965004900,27850,27900,27900,27750,57804
20241115,100100,96357559650,27900,27950,28050,27850,46749
20241115,100000,95051585750,27950,28000,28100,27950,50419
20241115,095900,93640930800,28000,28150,28150,28000,31632
20241115,095800,92752441750,28150,28150,28250,28100,12663
20241115,095700,92396141500,28150,28200,28200,28100,34780
20241115,095600,91416548200,28150,28250,28300,28150,24527
20241115,095500,90724733650,28250,28200,28350,28200,14243
20241115,095400,90322152000,28200,28300,28350,28200,17258
20241115,095300,89834574400,28300,28500,28550,28250,29040
20241115,095200,89010139250,28500,28500,28550,28450,9664
20241115,095100,88734853850,28500,28500,28550,28450,14573
20241115,095000,88319591800,28500,28350,28500,28350,11090
20241115,094900,88004081150,28350,28400,28450,28350,13916
20241115,094800,87609005300,28400,28450,28500,28400,13784
20241115,094700,87216904800,28450,28550,28550,28400,18869
20241115,094600,86679305750,28550,28600,28600,28400,47739
20241115,094500,85316434250,28600,28400,28650,28400,62707
20241115,094400,83526775750,28350,28400,28400,28300,11377
20241115,094300,83204150650,28350,28400,28450,28350,18116
20241115,094200,82689826650,28400,28450,28500,28350,31325
20241115,094100,81799016500,28400,28300,28450,28250,35190
20241115,094000,80801103100,28300,28300,28400,28250,29266
20241115,093900,79972226800,28300,28050,28300,28000,25826
20241115,093800,79244067050,28000,27900,28100,27900,11565
20241115,093700,78920312800,27950,28050,28150,27900,22514
20241115,093600,78289254300,28050,28050,28150,27950,19087
20241115,093500,77754044400,28050,27850,28150,27850,60019
20241115,093400,76072875050,27850,27800,27900,27750,30090
20241115,093300,75235754350,27800,27850,27900,27800,21056
20241115,093200,74649334000,27850,27900,27950,27800,33340
20241115,093100,73720702850,27900,28000,28050,27800,85140
20241115,093000,71341380000,28000,28200,28250,28000,66540
20241115,092900,69471291150,28200,28300,28350,28200,33081
20241115,092800,68535974550,28300,28350,28400,28300,29006
20241115,092700,67714725300,28350,28300,28400,28300,24173
20241115,092600,67029660350,28300,28350,28400,28300,18723
20241115,092500,66499045200,28300,28450,28450,28250,29942
20241115,092400,65650939950,28400,28450,28500,28350,21624
20241115,092300,65036180800,28450,28500,28550,28400,39938
20241115,092200,63899814800,28500,28500,28600,28400,27577
20241115,092100,63112971950,28450,28550,28600,28400,37075
20241115,092000,62056712350,28600,28500,28600,28400,31013
20241115,091900,61172076550,28500,28500,28600,28450,31899
20241115,091800,60262241000,28500,28600,28650,28350,82070
20241115,091700,57923175800,28600,28450,28600,28400,88945
20241115,091600,55385356700,28450,28350,28450,28200,70446
20241115,091500,53391400750,28300,28250,28300,28100,59007
20241115,091400,51727309850,28250,27850,28300,27800,83757
20241115,091300,49379030350,27900,27850,28000,27650,156668
20241115,091200,45022577900,27800,28300,28400,27800,237299
20241115,091100,38352485450,28350,28500,28700,28300,77312
20241115,091000,36152259250,28500,28650,28700,28500,73506
20241115,090900,34052219150,28700,28800,28850,28550,83503
20241115,090800,31659622750,28700,29000,29100,28600,73645
20241115,090700,29535802200,29000,28500,29000,28500,74610
20241115,090600,27394498750,28500,28650,28650,28300,204650
20241115,090500,21563720500,28600,29050,29150,28600,111594
20241115,090400,18345911600,29100,29250,29300,28800,69507
20241115,090300,16324697600,29300,29000,29450,28850,111131
20241115,090200,13067985700,29000,28850,29000,28550,109695
20241115,090100,9915057000,28850,29150,29400,28800,119321
20241115,090000,6437115600,29200,29000,29250,28700,210522