KissMeData/278470/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205800,18513649250,42950,42950,42950,42950,4096
20241115,205700,18513649250,42950,42950,42950,42950,0
20241115,205600,18513649250,42950,42950,42950,42950,0
20241115,205500,18513649250,42950,42950,42950,42950,0
20241115,205400,18513649250,42950,42950,42950,42950,0
20241115,205300,18513649250,42950,42950,42950,42950,0
20241115,205200,18513649250,42950,42950,42950,42950,0
20241115,205100,18513649250,42950,42950,42950,42950,0
20241115,205000,18513649250,42950,42950,42950,42950,0
20241115,204900,18513649250,42950,42950,42950,42950,0
20241115,204800,18513649250,42950,42950,42950,42950,0
20241115,204700,18513649250,42950,42950,42950,42950,0
20241115,204600,18513649250,42950,42950,42950,42950,0
20241115,204500,18513649250,42950,42950,42950,42950,0
20241115,204400,18513649250,42950,42950,42950,42950,0
20241115,204300,18513649250,42950,42950,42950,42950,0
20241115,204200,18513649250,42950,42950,42950,42950,0
20241115,204100,18513649250,42950,42950,42950,42950,0
20241115,204000,18513649250,42950,42950,42950,42950,0
20241115,203900,18513649250,42950,42950,42950,42950,0
20241115,203800,18513649250,42950,42950,42950,42950,0
20241115,203700,18513649250,42950,42950,42950,42950,0
20241115,203600,18513649250,42950,42950,42950,42950,0
20241115,203500,18513649250,42950,42950,42950,42950,0
20241115,203400,18513649250,42950,42950,42950,42950,0
20241115,203300,18513649250,42950,42950,42950,42950,0
20241115,203200,18513649250,42950,42950,42950,42950,0
20241115,203100,18513649250,42950,42950,42950,42950,0
20241115,203000,18513649250,42950,42950,42950,42950,0
20241115,202900,18513649250,42950,42950,42950,42950,0
20241115,202800,18513649250,42950,42950,42950,42950,4096
20241115,202700,18513649250,42950,42950,42950,42950,0
20241115,202600,18513649250,42950,42950,42950,42950,0
20241115,202500,18513649250,42950,42950,42950,42950,0
20241115,202400,18513649250,42950,42950,42950,42950,0
20241115,202300,18513649250,42950,42950,42950,42950,0
20241115,202200,18513649250,42950,42950,42950,42950,0
20241115,202100,18513649250,42950,42950,42950,42950,0
20241115,202000,18513649250,42950,42950,42950,42950,0
20241115,201900,18513649250,42950,42950,42950,42950,0
20241115,201800,18513649250,42950,42950,42950,42950,0
20241115,201700,18513649250,42950,42950,42950,42950,0
20241115,201600,18513649250,42950,42950,42950,42950,0
20241115,201500,18513649250,42950,42950,42950,42950,0
20241115,201400,18513649250,42950,42950,42950,42950,0
20241115,201300,18513649250,42950,42950,42950,42950,0
20241115,201200,18513649250,42950,42950,42950,42950,0
20241115,201100,18513649250,42950,42950,42950,42950,0
20241115,201000,18513649250,42950,42950,42950,42950,0
20241115,200900,18513649250,42950,42950,42950,42950,0
20241115,200800,18513649250,42950,42950,42950,42950,0
20241115,200700,18513649250,42950,42950,42950,42950,0
20241115,200600,18513649250,42950,42950,42950,42950,0
20241115,200500,18513649250,42950,42950,42950,42950,0
20241115,200400,18513649250,42950,42950,42950,42950,0
20241115,200300,18513649250,42950,42950,42950,42950,0
20241115,200200,18513649250,42950,42950,42950,42950,0
20241115,200100,18513649250,42950,42950,42950,42950,0
20241115,200000,18513649250,42950,42950,42950,42950,0
20241115,195900,18513649250,42950,42950,42950,42950,0
20241115,195800,18513649250,42950,42950,42950,42950,4096
20241115,195700,18513649250,42950,42950,42950,42950,0
20241115,195600,18513649250,42950,42950,42950,42950,0
20241115,195500,18513649250,42950,42950,42950,42950,0
20241115,195400,18513649250,42950,42950,42950,42950,0
20241115,195300,18513649250,42950,42950,42950,42950,0
20241115,195200,18513649250,42950,42950,42950,42950,0
20241115,195100,18513649250,42950,42950,42950,42950,0
20241115,195000,18513649250,42950,42950,42950,42950,0
20241115,194900,18513649250,42950,42950,42950,42950,0
20241115,194800,18513649250,42950,42950,42950,42950,0
20241115,194700,18513649250,42950,42950,42950,42950,0
20241115,194600,18513649250,42950,42950,42950,42950,0
20241115,194500,18513649250,42950,42950,42950,42950,0
20241115,194400,18513649250,42950,42950,42950,42950,0
20241115,194300,18513649250,42950,42950,42950,42950,0
20241115,194200,18513649250,42950,42950,42950,42950,0
20241115,194100,18513649250,42950,42950,42950,42950,0
20241115,194000,18513649250,42950,42950,42950,42950,0
20241115,193900,18513649250,42950,42950,42950,42950,0
20241115,193800,18513649250,42950,42950,42950,42950,0
20241115,193700,18513649250,42950,42950,42950,42950,0
20241115,193600,18513649250,42950,42950,42950,42950,0
20241115,193500,18513649250,42950,42950,42950,42950,0
20241115,193400,18513649250,42950,42950,42950,42950,0
20241115,193300,18513649250,42950,42950,42950,42950,0
20241115,193200,18513649250,42950,42950,42950,42950,0
20241115,193100,18513649250,42950,42950,42950,42950,0
20241115,193000,18513649250,42950,42950,42950,42950,0
20241115,192900,18513649250,42950,42950,42950,42950,0
20241115,192800,18513649250,42950,42950,42950,42950,4096
20241115,192700,18513649250,42950,42950,42950,42950,0
20241115,192600,18513649250,42950,42950,42950,42950,0
20241115,192500,18513649250,42950,42950,42950,42950,0
20241115,192400,18513649250,42950,42950,42950,42950,0
20241115,192300,18513649250,42950,42950,42950,42950,0
20241115,192200,18513649250,42950,42950,42950,42950,0
20241115,192100,18513649250,42950,42950,42950,42950,0
20241115,192000,18513649250,42950,42950,42950,42950,0
20241115,191900,18513649250,42950,42950,42950,42950,0
20241115,191800,18513649250,42950,42950,42950,42950,0
20241115,191700,18513649250,42950,42950,42950,42950,0
20241115,191600,18513649250,42950,42950,42950,42950,0
20241115,191500,18513649250,42950,42950,42950,42950,0
20241115,191400,18513649250,42950,42950,42950,42950,0
20241115,191300,18513649250,42950,42950,42950,42950,0
20241115,191200,18513649250,42950,42950,42950,42950,0
20241115,191100,18513649250,42950,42950,42950,42950,0
20241115,191000,18513649250,42950,42950,42950,42950,0
20241115,190900,18513649250,42950,42950,42950,42950,0
20241115,190800,18513649250,42950,42950,42950,42950,0
20241115,190700,18513649250,42950,42950,42950,42950,0
20241115,190600,18513649250,42950,42950,42950,42950,0
20241115,190500,18513649250,42950,42950,42950,42950,0
20241115,190400,18513649250,42950,42950,42950,42950,0
20241115,190300,18513649250,42950,42950,42950,42950,0
20241115,190200,18513649250,42950,42950,42950,42950,0
20241115,190100,18513649250,42950,42950,42950,42950,0
20241115,190000,18513649250,42950,42950,42950,42950,0
20241115,185900,18513649250,42950,42950,42950,42950,0
20241115,185800,18513649250,42950,42950,42950,42950,4096
20241115,185700,18513649250,42950,42950,42950,42950,0
20241115,185600,18513649250,42950,42950,42950,42950,0
20241115,185500,18513649250,42950,42950,42950,42950,0
20241115,185400,18513649250,42950,42950,42950,42950,0
20241115,185300,18513649250,42950,42950,42950,42950,0
20241115,185200,18513649250,42950,42950,42950,42950,0
20241115,185100,18513649250,42950,42950,42950,42950,0
20241115,185000,18513649250,42950,42950,42950,42950,0
20241115,184900,18513649250,42950,42950,42950,42950,0
20241115,184800,18513649250,42950,42950,42950,42950,0
20241115,184700,18513649250,42950,42950,42950,42950,0
20241115,184600,18513649250,42950,42950,42950,42950,0
20241115,184500,18513649250,42950,42950,42950,42950,0
20241115,184400,18513649250,42950,42950,42950,42950,0
20241115,184300,18513649250,42950,42950,42950,42950,0
20241115,184200,18513649250,42950,42950,42950,42950,0
20241115,184100,18513649250,42950,42950,42950,42950,0
20241115,184000,18513649250,42950,42950,42950,42950,0
20241115,183900,18513649250,42950,42950,42950,42950,0
20241115,183800,18513649250,42950,42950,42950,42950,0
20241115,183700,18513649250,42950,42950,42950,42950,0
20241115,183600,18513649250,42950,42950,42950,42950,0
20241115,183500,18513649250,42950,42950,42950,42950,0
20241115,183400,18513649250,42950,42950,42950,42950,0
20241115,183300,18513649250,42950,42950,42950,42950,0
20241115,183200,18513649250,42950,42950,42950,42950,0
20241115,183100,18513649250,42950,42950,42950,42950,0
20241115,183000,18513649250,42950,42950,42950,42950,0
20241115,182900,18513649250,42950,42950,42950,42950,0
20241115,182800,18513649250,42950,42950,42950,42950,4096
20241115,182700,18513649250,42950,42950,42950,42950,0
20241115,182600,18513649250,42950,42950,42950,42950,0
20241115,182500,18513649250,42950,42950,42950,42950,0
20241115,182400,18513649250,42950,42950,42950,42950,0
20241115,182300,18513649250,42950,42950,42950,42950,0
20241115,182200,18513649250,42950,42950,42950,42950,0
20241115,182100,18513649250,42950,42950,42950,42950,0
20241115,182000,18513649250,42950,42950,42950,42950,0
20241115,181900,18513649250,42950,42950,42950,42950,0
20241115,181800,18513649250,42950,42950,42950,42950,0
20241115,181700,18513649250,42950,42950,42950,42950,0
20241115,181600,18513649250,42950,42950,42950,42950,0
20241115,181500,18513649250,42950,42950,42950,42950,0
20241115,181400,18513649250,42950,42950,42950,42950,0
20241115,181300,18513649250,42950,42950,42950,42950,0
20241115,181200,18513649250,42950,42950,42950,42950,0
20241115,181100,18513649250,42950,42950,42950,42950,0
20241115,181000,18513649250,42950,42950,42950,42950,0
20241115,180900,18513649250,42950,42950,42950,42950,0
20241115,180800,18513649250,42950,42950,42950,42950,0
20241115,180700,18513649250,42950,42950,42950,42950,0
20241115,180600,18513649250,42950,42950,42950,42950,0
20241115,180500,18513649250,42950,42950,42950,42950,0
20241115,180400,18513649250,42950,42950,42950,42950,0
20241115,180300,18513649250,42950,42950,42950,42950,0
20241115,180200,18513649250,42950,42950,42950,42950,0
20241115,180100,18513649250,42950,42950,42950,42950,0
20241115,180000,18513649250,42950,42950,42950,42950,0
20241115,175900,18513649250,42950,42950,42950,42950,0
20241115,175800,18513649250,42950,42950,42950,42950,4096
20241115,175700,18513649250,42950,42950,42950,42950,0
20241115,175600,18513649250,42950,42950,42950,42950,0
20241115,175500,18513649250,42950,42950,42950,42950,0
20241115,175400,18513649250,42950,42950,42950,42950,0
20241115,175300,18513649250,42950,42950,42950,42950,0
20241115,175200,18513649250,42950,42950,42950,42950,0
20241115,175100,18513649250,42950,42950,42950,42950,0
20241115,175000,18513649250,42950,42950,42950,42950,0
20241115,174900,18513649250,42950,42950,42950,42950,0
20241115,174800,18513649250,42950,42950,42950,42950,0
20241115,174700,18513649250,42950,42950,42950,42950,0
20241115,174600,18513649250,42950,42950,42950,42950,0
20241115,174500,18513649250,42950,42950,42950,42950,0
20241115,174400,18513649250,42950,42950,42950,42950,0
20241115,174300,18513649250,42950,42950,42950,42950,0
20241115,174200,18513649250,42950,42950,42950,42950,0
20241115,174100,18513649250,42950,42950,42950,42950,0
20241115,174000,18513649250,42950,42950,42950,42950,0
20241115,173900,18513649250,42950,42950,42950,42950,0
20241115,173800,18513649250,42950,42950,42950,42950,0
20241115,173700,18513649250,42950,42950,42950,42950,0
20241115,173600,18513649250,42950,42950,42950,42950,0
20241115,173500,18513649250,42950,42950,42950,42950,0
20241115,173400,18513649250,42950,42950,42950,42950,0
20241115,173300,18513649250,42950,42950,42950,42950,0
20241115,173200,18513649250,42950,42950,42950,42950,0
20241115,173100,18513649250,42950,42950,42950,42950,0
20241115,173000,18513649250,42950,42950,42950,42950,0
20241115,172900,18513649250,42950,42950,42950,42950,0
20241115,172800,18513649250,42950,42950,42950,42950,4096
20241115,172700,18513649250,42950,42950,42950,42950,0
20241115,172600,18513649250,42950,42950,42950,42950,0
20241115,172500,18513649250,42950,42950,42950,42950,0
20241115,172400,18513649250,42950,42950,42950,42950,0
20241115,172300,18513649250,42950,42950,42950,42950,0
20241115,172200,18513649250,42950,42950,42950,42950,0
20241115,172100,18513649250,42950,42950,42950,42950,0
20241115,172000,18513649250,42950,42950,42950,42950,0
20241115,171900,18513649250,42950,42950,42950,42950,0
20241115,171800,18513649250,42950,42950,42950,42950,0
20241115,171700,18513649250,42950,42950,42950,42950,0
20241115,171600,18513649250,42950,42950,42950,42950,0
20241115,171500,18513649250,42950,42950,42950,42950,0
20241115,171400,18513649250,42950,42950,42950,42950,0
20241115,171300,18513649250,42950,42950,42950,42950,0
20241115,171200,18513649250,42950,42950,42950,42950,0
20241115,171100,18513649250,42950,42950,42950,42950,0
20241115,171000,18513649250,42950,42950,42950,42950,0
20241115,170900,18513649250,42950,42950,42950,42950,0
20241115,170800,18513649250,42950,42950,42950,42950,0
20241115,170700,18513649250,42950,42950,42950,42950,0
20241115,170600,18513649250,42950,42950,42950,42950,0
20241115,170500,18513649250,42950,42950,42950,42950,0
20241115,170400,18513649250,42950,42950,42950,42950,0
20241115,170300,18513649250,42950,42950,42950,42950,0
20241115,170200,18513649250,42950,42950,42950,42950,0
20241115,170100,18513649250,42950,42950,42950,42950,0
20241115,170000,18513649250,42950,42950,42950,42950,0
20241115,165900,18513649250,42950,42950,42950,42950,0
20241115,165800,18513649250,42950,42950,42950,42950,4096
20241115,165700,18513649250,42950,42950,42950,42950,0
20241115,165600,18513649250,42950,42950,42950,42950,0
20241115,165500,18513649250,42950,42950,42950,42950,0
20241115,165400,18513649250,42950,42950,42950,42950,0
20241115,165300,18513649250,42950,42950,42950,42950,0
20241115,165200,18513649250,42950,42950,42950,42950,0
20241115,165100,18513649250,42950,42950,42950,42950,0
20241115,165000,18513649250,42950,42950,42950,42950,0
20241115,164900,18513649250,42950,42950,42950,42950,0
20241115,164800,18513649250,42950,42950,42950,42950,0
20241115,164700,18513649250,42950,42950,42950,42950,0
20241115,164600,18513649250,42950,42950,42950,42950,0
20241115,164500,18513649250,42950,42950,42950,42950,0
20241115,164400,18513649250,42950,42950,42950,42950,0
20241115,164300,18513649250,42950,42950,42950,42950,0
20241115,164200,18513649250,42950,42950,42950,42950,0
20241115,164100,18513649250,42950,42950,42950,42950,0
20241115,164000,18513649250,42950,42950,42950,42950,0
20241115,163900,18513649250,42950,42950,42950,42950,0
20241115,163800,18513649250,42950,42950,42950,42950,0
20241115,163700,18513649250,42950,42950,42950,42950,0
20241115,163600,18513649250,42950,42950,42950,42950,0
20241115,163500,18513649250,42950,42950,42950,42950,0
20241115,163400,18513649250,42950,42950,42950,42950,0
20241115,163300,18513649250,42950,42950,42950,42950,0
20241115,163200,18513649250,42950,42950,42950,42950,0
20241115,163100,18513649250,42950,42950,42950,42950,0
20241115,163000,18513649250,42950,42950,42950,42950,0
20241115,162900,18513649250,42950,42950,42950,42950,0
20241115,162800,18513649250,42950,42950,42950,42950,4096
20241115,162700,18513649250,42950,42950,42950,42950,0
20241115,162600,18513649250,42950,42950,42950,42950,0
20241115,162500,18513649250,42950,42950,42950,42950,0
20241115,162400,18513649250,42950,42950,42950,42950,0
20241115,162300,18513649250,42950,42950,42950,42950,0
20241115,162200,18513649250,42950,42950,42950,42950,0
20241115,162100,18513649250,42950,42950,42950,42950,0
20241115,162000,18513649250,42950,42950,42950,42950,0
20241115,161900,18513649250,42950,42950,42950,42950,0
20241115,161800,18513649250,42950,42950,42950,42950,0
20241115,161700,18513649250,42950,42950,42950,42950,0
20241115,161600,18513649250,42950,42950,42950,42950,0
20241115,161500,18513649250,42950,42950,42950,42950,0
20241115,161400,18513649250,42950,42950,42950,42950,0
20241115,161300,18513649250,42950,42950,42950,42950,0
20241115,161200,18513649250,42950,42950,42950,42950,0
20241115,161100,18513649250,42950,42950,42950,42950,0
20241115,161000,18513649250,42950,42950,42950,42950,0
20241115,160900,18513649250,42950,42950,42950,42950,0
20241115,160800,18513649250,42950,42950,42950,42950,0
20241115,160700,18513649250,42950,42950,42950,42950,0
20241115,160600,18513649250,42950,42950,42950,42950,0
20241115,160500,18513649250,42950,42950,42950,42950,0
20241115,160400,18513649250,42950,42950,42950,42950,0
20241115,160300,18513649250,42950,42950,42950,42950,0
20241115,160200,18513649250,42950,42950,42950,42950,0
20241115,160100,18513649250,42950,42950,42950,42950,0
20241115,160000,18513649250,42950,42950,42950,42950,0
20241115,155900,18513649250,42950,42950,42950,42950,0
20241115,155800,18513649250,42950,42950,42950,42950,4096
20241115,155700,18513649250,42950,42950,42950,42950,0
20241115,155600,18513649250,42950,42950,42950,42950,0
20241115,155500,18513649250,42950,42950,42950,42950,0
20241115,155400,18513649250,42950,42950,42950,42950,0
20241115,155300,18513649250,42950,42950,42950,42950,0
20241115,155200,18513649250,42950,42950,42950,42950,0
20241115,155100,18513649250,42950,42950,42950,42950,0
20241115,155000,18513649250,42950,42950,42950,42950,0
20241115,154900,18513649250,42950,42950,42950,42950,0
20241115,154800,18513649250,42950,42950,42950,42950,0
20241115,154700,18513649250,42950,42950,42950,42950,0
20241115,154600,18513649250,42950,42950,42950,42950,0
20241115,154500,18513649250,42950,42950,42950,42950,0
20241115,154400,18513649250,42950,42950,42950,42950,0
20241115,154300,18513649250,42950,42950,42950,42950,0
20241115,154200,18513649250,42950,42950,42950,42950,0
20241115,154100,18513649250,42950,42950,42950,42950,0
20241115,154000,18513649250,42950,42950,42950,42950,0
20241115,153900,18513649250,42950,42950,42950,42950,0
20241115,153800,18513649250,42950,42950,42950,42950,0
20241115,153700,18513649250,42950,42950,42950,42950,0
20241115,153600,18513649250,42950,42950,42950,42950,0
20241115,153500,18513649250,42950,42950,42950,42950,0
20241115,153400,18513649250,42950,42950,42950,42950,0
20241115,153300,18513649250,42950,42950,42950,42950,0
20241115,153200,18513649250,42950,42950,42950,42950,0
20241115,153100,18513649250,42950,42950,42950,42950,0
20241115,153000,18513649250,42950,42950,42950,42950,4096
20241115,152900,18337726050,43050,43050,43050,43050,0
20241115,152800,18337726050,43050,43050,43050,43050,0
20241115,152700,18337726050,43050,43050,43050,43050,0
20241115,152600,18337726050,43050,43050,43050,43050,0
20241115,152500,18337726050,43050,43050,43050,43050,0
20241115,152400,18337726050,43050,43050,43050,43050,0
20241115,152300,18337726050,43050,43050,43050,43050,0
20241115,152200,18337726050,43050,43050,43050,43050,0
20241115,152100,18337726050,43050,43050,43050,43050,0
20241115,152000,18337726050,43050,43050,43050,43050,0
20241115,151900,18337726050,43050,43200,43200,42950,325
20241115,151800,18323707800,43200,43200,43250,43000,5181
20241115,151700,18099924950,43150,43100,43150,43000,2635
20241115,151600,17986439200,43100,43050,43100,43000,1217
20241115,151500,17934046600,43050,43050,43050,42950,4118
20241115,151400,17756969650,43000,42950,43050,42950,1056
20241115,151300,17711550300,42950,42900,42950,42800,2006
20241115,151200,17625511800,42900,43000,43000,42750,2607
20241115,151100,17513679050,42950,42950,43050,42900,3596
20241115,151000,17359122250,42900,42900,43000,42850,1278
20241115,150900,17304263650,42900,42900,42950,42750,2370
20241115,150800,17202715300,42900,43000,43050,42900,5209
20241115,150700,16978791950,43050,42950,43050,42900,3760
20241115,150600,16817148500,42950,42850,43000,42800,1840
20241115,150500,16738180850,42850,42850,42850,42800,808
20241115,150400,16703585000,42850,42800,42850,42750,2602
20241115,150300,16592196000,42800,42800,42850,42700,1987
20241115,150200,16507205000,42800,42750,42900,42750,5040
20241115,150100,16291174700,42750,42700,42800,42650,2692
20241115,150000,16176192150,42700,42600,42700,42600,2732
20241115,145900,16059656250,42600,42600,42600,42550,1212
20241115,145800,16008032400,42550,42650,42650,42450,2840
20241115,145700,15887068200,42650,42600,42650,42600,1021
20241115,145600,15843563950,42550,42450,42600,42450,707
20241115,145500,15813493850,42450,42450,42550,42450,520
20241115,145400,15791390600,42450,42550,42550,42400,582
20241115,145300,15766674250,42550,42500,42550,42450,745
20241115,145200,15735006400,42450,42500,42550,42450,856
20241115,145100,15698617950,42550,42550,42550,42500,431
20241115,145000,15680289350,42550,42450,42550,42400,1662
20241115,144900,15609693350,42450,42500,42500,42400,732
20241115,144800,15578598250,42550,42500,42550,42450,360
20241115,144700,15563297750,42450,42500,42500,42400,554
20241115,144600,15539764800,42500,42500,42550,42500,550
20241115,144500,15516373900,42500,42350,42550,42350,528
20241115,144400,15493953000,42400,42450,42500,42350,1609
20241115,144300,15425653100,42500,42550,42600,42500,3508
20241115,144200,15276423150,42500,42350,42550,42350,1876
20241115,144100,15196824200,42350,42300,42350,42250,1220
20241115,144000,15145200200,42250,42200,42300,42200,1350
20241115,143900,15088193850,42200,42300,42300,42200,643
20241115,143800,15061034650,42250,42250,42300,42250,538
20241115,143700,15038295100,42250,42250,42300,42200,807
20241115,143600,15004202450,42200,42200,42250,42200,902
20241115,143500,14966123800,42200,42200,42250,42150,770
20241115,143400,14933631850,42200,42200,42250,42150,404
20241115,143300,14916575100,42200,42200,42200,42100,611
20241115,143200,14890803450,42250,42150,42250,42100,1302
20241115,143100,14835909050,42150,42050,42200,42050,536
20241115,143000,14813304250,42100,42150,42150,42100,530
20241115,142900,14790980000,42100,42150,42200,42100,474
20241115,142800,14771007900,42200,42200,42200,42150,511
20241115,142700,14749451450,42200,42200,42250,42150,723
20241115,142600,14718946100,42250,42200,42250,42150,602
20241115,142500,14693546300,42150,42150,42200,42100,338
20241115,142400,14679296950,42150,42050,42150,42050,414
20241115,142300,14661875450,42050,42050,42100,42050,611
20241115,142200,14636174050,42050,42150,42150,42050,846
20241115,142100,14600547950,42150,42150,42200,42100,500
20241115,142000,14579466150,42150,42150,42200,42100,518
20241115,141900,14557615400,42150,42200,42250,42150,772
20241115,141800,14525047500,42150,42200,42200,42150,367
20241115,141700,14509565400,42150,42150,42200,42150,596
20241115,141600,14484425900,42200,42100,42200,42100,928
20241115,141500,14445314850,42100,42100,42150,42050,1022
20241115,141400,14402288200,42100,42050,42100,42050,522
20241115,141300,14380320600,42050,42100,42100,42050,398
20241115,141200,14363572100,42100,42050,42100,42050,683
20241115,141100,14334836000,42050,42000,42100,42000,535
20241115,141000,14312338850,42050,42050,42050,42000,271
20241115,140900,14300948150,42000,41900,42050,41900,1011
20241115,140800,14258490700,41900,41950,42000,41900,414
20241115,140700,14241116400,41950,41950,42000,41900,147
20241115,140600,14234950750,41950,41900,42000,41900,393
20241115,140500,14218466950,41950,41950,41950,41850,329
20241115,140400,14204680600,41900,41950,41950,41900,266
20241115,140300,14193533000,41950,41950,42000,41900,817
20241115,140200,14159266900,41950,42050,42050,41950,1436
20241115,140100,14098956500,42050,42000,42050,42000,473
20241115,140000,14079071600,42000,42050,42050,42000,231
20241115,135900,14069366000,42050,42050,42050,42000,297
20241115,135800,14056883300,42050,42000,42050,42000,53
20241115,135700,14054655250,42000,42000,42050,42000,381
20241115,135600,14038651900,42000,41950,42050,41950,88
20241115,135500,14034954650,41950,42050,42050,41950,1048
20241115,135400,13990933000,42000,42000,42050,41900,558
20241115,135300,13967496900,42000,42000,42050,42000,656
20241115,135200,13939943600,42050,42050,42050,42000,350
20241115,135100,13925227200,42050,41900,42050,41850,2523
20241115,135000,13819326050,41850,41900,41900,41850,97
20241115,134900,13815263500,41900,41900,41950,41850,799
20241115,134800,13781783100,41950,41950,41950,41900,215
20241115,134700,13772764500,41950,41900,41950,41850,284
20241115,134600,13760862600,41850,41850,41900,41850,157
20241115,134500,13754285800,41850,41850,41900,41800,237
20241115,134400,13744367200,41800,41850,41850,41800,561
20241115,134300,13720891250,41850,41850,41850,41800,123
20241115,134200,13715744300,41800,41800,41850,41800,173
20241115,134100,13708512800,41800,41750,41800,41750,139
20241115,134000,13702703550,41750,41800,41800,41750,37
20241115,133900,13701157350,41800,41800,41800,41750,210
20241115,133800,13692380150,41800,41800,41800,41750,238
20241115,133700,13682432250,41750,41750,41800,41700,310
20241115,133600,13669486550,41800,41800,41850,41700,191
20241115,133500,13661502300,41800,41850,41850,41650,1305
20241115,133400,13607026450,41850,41850,41850,41800,257
20241115,133300,13596278500,41850,41800,41850,41800,202
20241115,133200,13587831000,41850,41800,41850,41700,364
20241115,133100,13572616200,41850,41850,41850,41800,98
20241115,133000,13568517150,41800,41800,41850,41800,298
20241115,132900,13556052800,41800,41800,41850,41700,560
20241115,132800,13532660700,41800,41800,41850,41800,82
20241115,132700,13529229900,41800,41750,41850,41750,170
20241115,132600,13522117400,41750,41900,41900,41750,249
20241115,132500,13511701250,41900,41800,41900,41800,293
20241115,132400,13499427000,41800,41600,41800,41600,949
20241115,132300,13459850750,41600,41700,41700,41600,237
20241115,132200,13449982300,41700,41800,41800,41650,726
20241115,132100,13419721350,41800,41750,41800,41700,1130
20241115,132000,13372590400,41850,41700,41850,41700,1805
20241115,131900,13297259000,41700,41850,41850,41700,426
20241115,131800,13279467450,41850,41850,41850,41700,711
20241115,131700,13249765000,41850,41900,41900,41800,228
20241115,131600,13240225600,41900,41900,41950,41850,184
20241115,131500,13232519900,41900,41950,41950,41900,506
20241115,131400,13211316350,41950,42000,42000,41950,983
20241115,131300,13170043750,42050,42050,42050,42000,229
20241115,131200,13160420250,42050,42050,42050,42000,133
20241115,131100,13154827750,42050,42050,42050,42000,203
20241115,131000,13146291750,42000,42050,42050,42000,64
20241115,130900,13143601750,42050,42000,42050,42000,103
20241115,130800,13139275100,42000,42050,42100,42000,243
20241115,130700,13129068100,42050,42000,42100,41950,189
20241115,130600,13121120450,41950,41900,41950,41900,115
20241115,130500,13116297850,41950,41900,41950,41850,206
20241115,130400,13107666450,41900,41850,41900,41800,211
20241115,130300,13098836600,41800,41800,41850,41750,324
20241115,130200,13085287600,41800,42000,42000,41550,2024
20241115,130100,13000672050,42000,42150,42150,42000,1278
20241115,130000,12946966050,42100,42150,42200,42050,2682
20241115,125900,12833996450,42200,42100,42200,42100,466
20241115,125800,12814349450,42150,42100,42150,42050,1021
20241115,125700,12771365400,42100,42000,42100,41950,389
20241115,125600,12755028950,42000,41900,42000,41900,228
20241115,125500,12745463050,41900,41900,41950,41850,361
20241115,125400,12730339500,41900,42000,42000,41850,453
20241115,125300,12711350500,42000,42050,42100,41950,1004
20241115,125200,12669162800,42100,42050,42100,42050,245
20241115,125100,12658860250,42050,42050,42100,42050,258
20241115,125000,12648010850,42050,42050,42050,41950,2238
20241115,124900,12553937100,42100,42100,42100,42050,267
20241115,124800,12542696950,42100,42100,42150,42050,313
20241115,124700,12529519650,42100,42200,42200,42050,1406
20241115,124600,12470326050,42150,42100,42200,42100,1970
20241115,124500,12387310950,42100,42100,42100,42050,185
20241115,124400,12379525400,42100,42050,42100,42000,219
20241115,124300,12370320200,42000,42000,42000,41950,885
20241115,124200,12333152500,41950,41950,42000,41950,744
20241115,124100,12301924100,42000,41950,42000,41950,108
20241115,124000,12297388500,41950,41950,41950,41900,288
20241115,123900,12285312750,41950,41900,41950,41900,242
20241115,123800,12275172600,41850,41850,41950,41850,1025
20241115,123700,12232227750,41850,41850,41850,41800,2715
20241115,123600,12118631600,41850,42000,42000,41850,614
20241115,123500,12092883450,42000,42050,42050,42000,1407
20241115,123400,12033767050,42050,42200,42200,42050,904
20241115,123300,11995713800,42150,42150,42200,42100,1587
20241115,123200,11928815650,42150,42150,42200,42100,821
20241115,123100,11894220350,42150,42100,42150,42050,262
20241115,123000,11883182550,42100,42200,42250,42100,913
20241115,122900,11844678650,42200,42200,42250,42150,3437
20241115,122800,11699633700,42200,41900,42250,41850,3516
20241115,122700,11551961050,41850,41850,41850,41800,470
20241115,122600,11532292150,41800,41750,41850,41750,558
20241115,122500,11508972250,41750,41650,41750,41650,1474
20241115,122400,11447446750,41700,41700,41750,41700,242
20241115,122300,11437351650,41750,41650,41750,41650,296
20241115,122200,11425008450,41650,41650,41700,41650,357
20241115,122100,11410134050,41650,41700,41700,41650,26
20241115,122000,11409050550,41650,41700,41700,41650,485
20241115,121900,11388832100,41700,41700,41750,41700,357
20241115,121800,11373940150,41700,41700,41700,41650,146
20241115,121700,11367853350,41700,41650,41700,41650,349
20241115,121600,11353300900,41650,41550,41650,41550,1143
20241115,121500,11305737800,41600,41500,41600,41500,530
20241115,121400,11283718200,41550,41500,41550,41450,139
20241115,121300,11277949400,41500,41500,41550,41450,256
20241115,121200,11267323200,41450,41500,41500,41450,67
20241115,121100,11264545650,41450,41400,41450,41400,337
20241115,121000,11250592300,41400,41400,41400,41400,59
20241115,120900,11248149700,41400,41350,41400,41350,82
20241115,120800,11244757700,41350,41300,41400,41300,236
20241115,120700,11234994550,41250,41250,41300,41250,112
20241115,120600,11230370850,41250,41200,41250,41200,210
20241115,120500,11221718600,41250,41400,41450,41200,1294
20241115,120400,11168315500,41400,41500,41500,41400,60
20241115,120300,11165830950,41500,41500,41500,41350,86
20241115,120200,11162272300,41500,41550,41550,41450,1543
20241115,120100,11098286850,41500,41500,41500,41450,157
20241115,120000,11091771750,41500,41500,41500,41450,106
20241115,115900,11087377600,41500,41500,41550,41500,330
20241115,115800,11073682500,41500,41500,41550,41500,146
20241115,115700,11067622900,41500,41450,41500,41450,161
20241115,115600,11060941450,41500,41400,41500,41400,65
20241115,115500,11058247000,41450,41400,41500,41350,407
20241115,115400,11041390800,41350,41350,41400,41350,241
20241115,115300,11031425250,41350,41400,41400,41350,374
20241115,115200,11015959900,41350,41400,41400,41350,90
20241115,115100,11012237750,41400,41400,41400,41350,140
20241115,115000,11006442450,41400,41450,41450,41400,105
20241115,114900,11002093900,41400,41400,41450,41350,200
20241115,114800,10993808600,41350,41400,41450,41350,419
20241115,114700,10976458750,41400,41450,41450,41400,148
20241115,114600,10970326250,41450,41500,41550,41450,547
20241115,114500,10947630900,41500,41550,41550,41500,27
20241115,114400,10946510100,41550,41500,41550,41500,56
20241115,114300,10944185550,41550,41600,41600,41500,670
20241115,114200,10916374450,41550,41600,41600,41550,279
20241115,114100,10904779900,41550,41550,41550,41550,109
20241115,114000,10900250950,41500,41600,41600,41500,433
20241115,113900,10882258400,41550,41500,41550,41500,161
20241115,113800,10875569150,41550,41500,41550,41500,306
20241115,113700,10862866000,41550,41550,41550,41500,118
20241115,113600,10857965300,41500,41550,41600,41450,675
20241115,113500,10829962150,41600,41500,41600,41500,248
20241115,113400,10819657550,41550,41450,41550,41450,376
20241115,113300,10804054200,41450,41500,41500,41400,645
20241115,113200,10777307300,41500,41450,41500,41450,958
20241115,113100,10737574450,41450,41350,41450,41350,295
20241115,113000,10725360100,41350,41350,41350,41300,153
20241115,112900,10719035500,41300,41350,41350,41300,183
20241115,112800,10711468550,41350,41250,41350,41250,141
20241115,112700,10705640650,41350,41200,41350,41200,1121
20241115,112600,10659403400,41250,41250,41250,41200,56
20241115,112500,10657093450,41250,41200,41250,41150,344
20241115,112400,10642917700,41200,41200,41200,41150,20
20241115,112300,10642094450,41200,41150,41200,41100,1110
20241115,112200,10596452350,41150,41100,41200,41100,249
20241115,112100,10586206000,41100,41100,41150,41100,183
20241115,112000,10578682500,41100,41150,41150,41100,101
20241115,111900,10574527200,41150,41100,41150,41050,424
20241115,111800,10557100850,41100,41050,41100,41050,198
20241115,111700,10548966100,41050,41050,41100,41000,346
20241115,111600,10534764400,41050,41050,41050,41000,131
20241115,111500,10529387150,41050,41050,41050,41000,166
20241115,111400,10522573200,41050,41050,41050,41000,255
20241115,111300,10512105900,41050,41050,41050,41000,335
20241115,111200,10498359600,41000,41050,41050,41000,328
20241115,111100,10484908800,41000,41050,41050,41000,49
20241115,111000,10482898650,41050,41050,41050,41000,261
20241115,110900,10472192200,41050,41000,41050,41000,35
20241115,110800,10470756550,41000,41050,41050,41000,269
20241115,110700,10459720200,41000,41050,41050,41000,62
20241115,110600,10457175500,41000,41050,41050,41000,72
20241115,110500,10454220700,41050,41000,41100,41000,488
20241115,110400,10434195550,41000,41000,41050,41000,86
20241115,110300,10430667300,41000,41050,41050,41000,401
20241115,110200,10414212350,41100,41050,41100,41050,416
20241115,110100,10397134200,41050,41050,41050,41000,55
20241115,110000,10394877650,41000,41000,41050,41000,836
20241115,105900,10360601450,41000,41000,41050,41000,207
20241115,105800,10352110200,41050,41150,41150,41000,1261
20241115,105700,10300284000,41150,41100,41150,41050,824
20241115,105600,10266417300,41100,41000,41100,40950,1045
20241115,105500,10223554550,41000,40950,41000,40950,764
20241115,105400,10192243900,40950,40900,41000,40900,1314
20241115,105300,10138420200,40950,40850,40950,40850,534
20241115,105200,10116582950,40900,40900,40900,40850,178
20241115,105100,10109307800,40900,40750,40950,40750,1507
20241115,105000,10047763000,40750,40800,40800,40700,258
20241115,104900,10037242900,40650,40700,40800,40400,1507
20241115,104800,9975997300,40700,40700,40750,40700,312
20241115,104700,9963296700,40700,40600,40750,40550,521
20241115,104600,9942136750,40600,40550,40600,40400,646
20241115,104500,9915973650,40600,40550,40700,40200,5538
20241115,104400,9692114450,40650,40700,40750,40500,2177
20241115,104300,9603703750,40700,40700,40750,40650,145
20241115,104200,9597804500,40700,40800,40850,40650,2899
20241115,104100,9479637550,40800,40700,40800,40700,1462
20241115,104000,9420085100,40650,40600,40650,40600,2916
20241115,103900,9301555100,40650,40650,40650,40600,303
20241115,103800,9289250550,40600,40450,40650,40450,5134
20241115,103700,9081047550,40450,40600,40600,40450,2423
20241115,103600,8982902750,40600,40550,40650,40500,821
20241115,103500,8949599100,40600,40650,40650,40550,558
20241115,103400,8926944550,40650,40600,40650,40550,1586
20241115,103300,8862571000,40600,40600,40700,40550,624
20241115,103200,8837232300,40600,40650,40700,40600,679
20241115,103100,8809659350,40600,40600,40600,40500,745
20241115,103000,8779432100,40600,40650,40700,40550,1612
20241115,102900,8713945350,40650,40650,40650,40600,298
20241115,102800,8701845800,40650,40550,40650,40500,1511
20241115,102700,8640537500,40600,40600,40650,40550,389
20241115,102600,8624748200,40600,40650,40700,40550,838
20241115,102500,8590708400,40650,40600,40650,40550,974
20241115,102400,8551148300,40600,40500,40600,40450,969
20241115,102300,8511839400,40550,40400,40550,40300,921
20241115,102200,8474554950,40350,40400,40450,40300,1564
20241115,102100,8411389950,40350,40300,40550,40300,1458
20241115,102000,8352414900,40350,40250,40350,40200,1255
20241115,101900,8301874450,40300,40300,40350,40150,805
20241115,101800,8269454950,40350,40200,40400,40100,3325
20241115,101700,8135661650,40150,40200,40200,40100,744
20241115,101600,8105773000,40150,40100,40200,40050,6845
20241115,101500,7831078800,40150,40350,40400,40100,1241
20241115,101400,7781174500,40250,40100,40350,40100,3650
20241115,101300,7634363350,40050,40000,40200,40000,819
20241115,101200,7601526100,40050,39800,40050,39750,10376
20241115,101100,7188340600,39800,39850,39850,39750,5304
20241115,101000,6977268550,39850,39800,39850,39750,3469
20241115,100900,6839228650,39750,39800,39800,39700,4272
20241115,100800,6669375800,39800,39950,39950,39750,23406
20241115,100700,5737237250,39950,40000,40000,39900,4091
20241115,100600,5573811450,39950,40050,40050,39950,3196
20241115,100500,5445983900,40000,40200,40200,40000,2379
20241115,100400,5350568850,40200,40200,40350,40150,8247
20241115,100300,5019017350,40200,40200,40250,40100,1443
20241115,100200,4961045350,40200,40200,40250,40100,1353
20241115,100100,4906667850,40200,40150,40300,40100,1068
20241115,100000,4863758650,40100,40000,40150,39950,2964
20241115,095900,4745125900,40000,40050,40050,39950,2291
20241115,095800,4653523600,40050,40150,40150,40000,1161
20241115,095700,4607019550,40150,40000,40150,39950,4678
20241115,095600,4419779900,40000,40050,40100,39950,3789
20241115,095500,4268195900,40050,40050,40100,40050,1162
20241115,095400,4221655600,40100,40150,40150,40050,1199
20241115,095300,4173589900,40150,40200,40200,40050,1242
20241115,095200,4123750550,40200,40150,40200,40000,3585
20241115,095100,3979885100,40200,40250,40300,39900,9473
20241115,095000,3600208450,40200,40200,40300,40200,2122
20241115,094900,3514878000,40250,40350,40350,40250,1690
20241115,094800,3446801000,40400,40450,40450,40250,516
20241115,094700,3425960150,40300,40400,40400,40200,2808
20241115,094600,3312880450,40400,40550,40550,40400,3154
20241115,094500,3185402500,40550,40550,40650,40400,698
20241115,094400,3157130950,40500,40500,40650,40450,1713
20241115,094300,3087665150,40500,40600,40600,40500,1125
20241115,094200,3042067500,40550,40650,40650,40550,1273
20241115,094100,2990432850,40650,40600,40650,40550,828
20241115,094000,2956830100,40600,40650,40650,40550,1233
20241115,093900,2906761150,40650,40500,40700,40500,1377
20241115,093800,2850903450,40500,40750,40750,40500,5454
20241115,093700,2629372000,40750,40850,41000,40750,3312
20241115,093600,2494131450,40900,41050,41100,40850,998
20241115,093500,2453294700,41100,40950,41100,40850,975
20241115,093400,2413401600,40900,41000,41050,40900,1905
20241115,093300,2335309250,41000,41150,41150,41000,357
20241115,093200,2320646850,41100,41150,41150,41100,1153
20241115,093100,2273224600,41150,41250,41300,41150,6303
20241115,093000,2013512400,41300,41250,41300,41200,1239
20241115,092900,1962408300,41200,41250,41300,41200,958
20241115,092800,1922924150,41250,41250,41300,41250,1474
20241115,092700,1862108400,41250,41400,41400,41250,958
20241115,092600,1822549300,41350,41400,41400,41350,1212
20241115,092500,1772424250,41350,41600,41600,41350,922
20241115,092400,1734251800,41550,41400,41600,41350,3085
20241115,092300,1606513000,41500,41800,41800,41400,1950
20241115,092200,1525459500,41700,41650,41700,41650,508
20241115,092100,1504298000,41750,41800,41900,41650,562
20241115,092000,1480805300,41850,41950,41950,41650,1274
20241115,091900,1427522700,41950,41900,42100,41900,968
20241115,091800,1386886050,41900,41850,42000,41850,2296
20241115,091700,1290655950,41850,41450,41850,41350,1489
20241115,091600,1228745700,41400,41250,41400,41250,558
20241115,091500,1205661800,41250,41350,41400,41250,169
20241115,091400,1198689050,41350,41400,41400,41300,259
20241115,091300,1187992100,41300,41450,41450,41300,1489
20241115,091200,1126291250,41400,41300,41400,41300,318
20241115,091100,1113152100,41300,41200,41300,41200,653
20241115,091000,1086226100,41250,41300,41350,41200,1540
20241115,090900,1022629350,41300,41200,41350,41050,973
20241115,090800,982523050,41200,41000,41200,41000,2019
20241115,090700,899465100,41000,40950,41050,40900,1562
20241115,090600,835454550,41000,41050,41150,40900,718
20241115,090500,806017600,41050,40850,41050,40750,1653
20241115,090400,738475900,40800,41100,41200,40800,3357
20241115,090300,600851500,41150,41050,41250,41000,1929
20241115,090200,521425850,41000,40950,41100,40900,1950
20241115,090100,441521350,40900,41100,41150,40900,4492
20241115,090000,257563600,41000,40700,41600,40700,6308