KissMeData/285130/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,205900,1127614750,40350,40350,40350,40350,652
20241115,205800,1127614750,40350,40350,40350,40350,0
20241115,205700,1127614750,40350,40350,40350,40350,0
20241115,205600,1127614750,40350,40350,40350,40350,0
20241115,205500,1127614750,40350,40350,40350,40350,0
20241115,205400,1127614750,40350,40350,40350,40350,0
20241115,205300,1127614750,40350,40350,40350,40350,0
20241115,205200,1127614750,40350,40350,40350,40350,0
20241115,205100,1127614750,40350,40350,40350,40350,0
20241115,205000,1127614750,40350,40350,40350,40350,0
20241115,204900,1127614750,40350,40350,40350,40350,0
20241115,204800,1127614750,40350,40350,40350,40350,0
20241115,204700,1127614750,40350,40350,40350,40350,0
20241115,204600,1127614750,40350,40350,40350,40350,0
20241115,204500,1127614750,40350,40350,40350,40350,0
20241115,204400,1127614750,40350,40350,40350,40350,0
20241115,204300,1127614750,40350,40350,40350,40350,0
20241115,204200,1127614750,40350,40350,40350,40350,0
20241115,204100,1127614750,40350,40350,40350,40350,0
20241115,204000,1127614750,40350,40350,40350,40350,0
20241115,203900,1127614750,40350,40350,40350,40350,0
20241115,203800,1127614750,40350,40350,40350,40350,0
20241115,203700,1127614750,40350,40350,40350,40350,0
20241115,203600,1127614750,40350,40350,40350,40350,0
20241115,203500,1127614750,40350,40350,40350,40350,0
20241115,203400,1127614750,40350,40350,40350,40350,0
20241115,203300,1127614750,40350,40350,40350,40350,0
20241115,203200,1127614750,40350,40350,40350,40350,0
20241115,203100,1127614750,40350,40350,40350,40350,0
20241115,203000,1127614750,40350,40350,40350,40350,0
20241115,202900,1127614750,40350,40350,40350,40350,652
20241115,202800,1127614750,40350,40350,40350,40350,0
20241115,202700,1127614750,40350,40350,40350,40350,0
20241115,202600,1127614750,40350,40350,40350,40350,0
20241115,202500,1127614750,40350,40350,40350,40350,0
20241115,202400,1127614750,40350,40350,40350,40350,0
20241115,202300,1127614750,40350,40350,40350,40350,0
20241115,202200,1127614750,40350,40350,40350,40350,0
20241115,202100,1127614750,40350,40350,40350,40350,0
20241115,202000,1127614750,40350,40350,40350,40350,0
20241115,201900,1127614750,40350,40350,40350,40350,0
20241115,201800,1127614750,40350,40350,40350,40350,0
20241115,201700,1127614750,40350,40350,40350,40350,0
20241115,201600,1127614750,40350,40350,40350,40350,0
20241115,201500,1127614750,40350,40350,40350,40350,0
20241115,201400,1127614750,40350,40350,40350,40350,0
20241115,201300,1127614750,40350,40350,40350,40350,0
20241115,201200,1127614750,40350,40350,40350,40350,0
20241115,201100,1127614750,40350,40350,40350,40350,0
20241115,201000,1127614750,40350,40350,40350,40350,0
20241115,200900,1127614750,40350,40350,40350,40350,0
20241115,200800,1127614750,40350,40350,40350,40350,0
20241115,200700,1127614750,40350,40350,40350,40350,0
20241115,200600,1127614750,40350,40350,40350,40350,0
20241115,200500,1127614750,40350,40350,40350,40350,0
20241115,200400,1127614750,40350,40350,40350,40350,0
20241115,200300,1127614750,40350,40350,40350,40350,0
20241115,200200,1127614750,40350,40350,40350,40350,0
20241115,200100,1127614750,40350,40350,40350,40350,0
20241115,200000,1127614750,40350,40350,40350,40350,0
20241115,195900,1127614750,40350,40350,40350,40350,652
20241115,195800,1127614750,40350,40350,40350,40350,0
20241115,195700,1127614750,40350,40350,40350,40350,0
20241115,195600,1127614750,40350,40350,40350,40350,0
20241115,195500,1127614750,40350,40350,40350,40350,0
20241115,195400,1127614750,40350,40350,40350,40350,0
20241115,195300,1127614750,40350,40350,40350,40350,0
20241115,195200,1127614750,40350,40350,40350,40350,0
20241115,195100,1127614750,40350,40350,40350,40350,0
20241115,195000,1127614750,40350,40350,40350,40350,0
20241115,194900,1127614750,40350,40350,40350,40350,0
20241115,194800,1127614750,40350,40350,40350,40350,0
20241115,194700,1127614750,40350,40350,40350,40350,0
20241115,194600,1127614750,40350,40350,40350,40350,0
20241115,194500,1127614750,40350,40350,40350,40350,0
20241115,194400,1127614750,40350,40350,40350,40350,0
20241115,194300,1127614750,40350,40350,40350,40350,0
20241115,194200,1127614750,40350,40350,40350,40350,0
20241115,194100,1127614750,40350,40350,40350,40350,0
20241115,194000,1127614750,40350,40350,40350,40350,0
20241115,193900,1127614750,40350,40350,40350,40350,0
20241115,193800,1127614750,40350,40350,40350,40350,0
20241115,193700,1127614750,40350,40350,40350,40350,0
20241115,193600,1127614750,40350,40350,40350,40350,0
20241115,193500,1127614750,40350,40350,40350,40350,0
20241115,193400,1127614750,40350,40350,40350,40350,0
20241115,193300,1127614750,40350,40350,40350,40350,0
20241115,193200,1127614750,40350,40350,40350,40350,0
20241115,193100,1127614750,40350,40350,40350,40350,0
20241115,193000,1127614750,40350,40350,40350,40350,0
20241115,192900,1127614750,40350,40350,40350,40350,652
20241115,192800,1127614750,40350,40350,40350,40350,0
20241115,192700,1127614750,40350,40350,40350,40350,0
20241115,192600,1127614750,40350,40350,40350,40350,0
20241115,192500,1127614750,40350,40350,40350,40350,0
20241115,192400,1127614750,40350,40350,40350,40350,0
20241115,192300,1127614750,40350,40350,40350,40350,0
20241115,192200,1127614750,40350,40350,40350,40350,0
20241115,192100,1127614750,40350,40350,40350,40350,0
20241115,192000,1127614750,40350,40350,40350,40350,0
20241115,191900,1127614750,40350,40350,40350,40350,0
20241115,191800,1127614750,40350,40350,40350,40350,0
20241115,191700,1127614750,40350,40350,40350,40350,0
20241115,191600,1127614750,40350,40350,40350,40350,0
20241115,191500,1127614750,40350,40350,40350,40350,0
20241115,191400,1127614750,40350,40350,40350,40350,0
20241115,191300,1127614750,40350,40350,40350,40350,0
20241115,191200,1127614750,40350,40350,40350,40350,0
20241115,191100,1127614750,40350,40350,40350,40350,0
20241115,191000,1127614750,40350,40350,40350,40350,0
20241115,190900,1127614750,40350,40350,40350,40350,0
20241115,190800,1127614750,40350,40350,40350,40350,0
20241115,190700,1127614750,40350,40350,40350,40350,0
20241115,190600,1127614750,40350,40350,40350,40350,0
20241115,190500,1127614750,40350,40350,40350,40350,0
20241115,190400,1127614750,40350,40350,40350,40350,0
20241115,190300,1127614750,40350,40350,40350,40350,0
20241115,190200,1127614750,40350,40350,40350,40350,0
20241115,190100,1127614750,40350,40350,40350,40350,0
20241115,190000,1127614750,40350,40350,40350,40350,0
20241115,185900,1127614750,40350,40350,40350,40350,652
20241115,185800,1127614750,40350,40350,40350,40350,0
20241115,185700,1127614750,40350,40350,40350,40350,0
20241115,185600,1127614750,40350,40350,40350,40350,0
20241115,185500,1127614750,40350,40350,40350,40350,0
20241115,185400,1127614750,40350,40350,40350,40350,0
20241115,185300,1127614750,40350,40350,40350,40350,0
20241115,185200,1127614750,40350,40350,40350,40350,0
20241115,185100,1127614750,40350,40350,40350,40350,0
20241115,185000,1127614750,40350,40350,40350,40350,0
20241115,184900,1127614750,40350,40350,40350,40350,0
20241115,184800,1127614750,40350,40350,40350,40350,0
20241115,184700,1127614750,40350,40350,40350,40350,0
20241115,184600,1127614750,40350,40350,40350,40350,0
20241115,184500,1127614750,40350,40350,40350,40350,0
20241115,184400,1127614750,40350,40350,40350,40350,0
20241115,184300,1127614750,40350,40350,40350,40350,0
20241115,184200,1127614750,40350,40350,40350,40350,0
20241115,184100,1127614750,40350,40350,40350,40350,0
20241115,184000,1127614750,40350,40350,40350,40350,0
20241115,183900,1127614750,40350,40350,40350,40350,0
20241115,183800,1127614750,40350,40350,40350,40350,0
20241115,183700,1127614750,40350,40350,40350,40350,0
20241115,183600,1127614750,40350,40350,40350,40350,0
20241115,183500,1127614750,40350,40350,40350,40350,0
20241115,183400,1127614750,40350,40350,40350,40350,0
20241115,183300,1127614750,40350,40350,40350,40350,0
20241115,183200,1127614750,40350,40350,40350,40350,0
20241115,183100,1127614750,40350,40350,40350,40350,0
20241115,183000,1127614750,40350,40350,40350,40350,0
20241115,182900,1127614750,40350,40350,40350,40350,652
20241115,182800,1127614750,40350,40350,40350,40350,0
20241115,182700,1127614750,40350,40350,40350,40350,0
20241115,182600,1127614750,40350,40350,40350,40350,0
20241115,182500,1127614750,40350,40350,40350,40350,0
20241115,182400,1127614750,40350,40350,40350,40350,0
20241115,182300,1127614750,40350,40350,40350,40350,0
20241115,182200,1127614750,40350,40350,40350,40350,0
20241115,182100,1127614750,40350,40350,40350,40350,0
20241115,182000,1127614750,40350,40350,40350,40350,0
20241115,181900,1127614750,40350,40350,40350,40350,0
20241115,181800,1127614750,40350,40350,40350,40350,0
20241115,181700,1127614750,40350,40350,40350,40350,0
20241115,181600,1127614750,40350,40350,40350,40350,0
20241115,181500,1127614750,40350,40350,40350,40350,0
20241115,181400,1127614750,40350,40350,40350,40350,0
20241115,181300,1127614750,40350,40350,40350,40350,0
20241115,181200,1127614750,40350,40350,40350,40350,0
20241115,181100,1127614750,40350,40350,40350,40350,0
20241115,181000,1127614750,40350,40350,40350,40350,0
20241115,180900,1127614750,40350,40350,40350,40350,0
20241115,180800,1127614750,40350,40350,40350,40350,0
20241115,180700,1127614750,40350,40350,40350,40350,0
20241115,180600,1127614750,40350,40350,40350,40350,0
20241115,180500,1127614750,40350,40350,40350,40350,0
20241115,180400,1127614750,40350,40350,40350,40350,0
20241115,180300,1127614750,40350,40350,40350,40350,0
20241115,180200,1127614750,40350,40350,40350,40350,0
20241115,180100,1127614750,40350,40350,40350,40350,0
20241115,180000,1127614750,40350,40350,40350,40350,0
20241115,175900,1127614750,40350,40350,40350,40350,652
20241115,175800,1127614750,40350,40350,40350,40350,0
20241115,175700,1127614750,40350,40350,40350,40350,0
20241115,175600,1127614750,40350,40350,40350,40350,0
20241115,175500,1127614750,40350,40350,40350,40350,0
20241115,175400,1127614750,40350,40350,40350,40350,0
20241115,175300,1127614750,40350,40350,40350,40350,0
20241115,175200,1127614750,40350,40350,40350,40350,0
20241115,175100,1127614750,40350,40350,40350,40350,0
20241115,175000,1127614750,40350,40350,40350,40350,0
20241115,174900,1127614750,40350,40350,40350,40350,0
20241115,174800,1127614750,40350,40350,40350,40350,0
20241115,174700,1127614750,40350,40350,40350,40350,0
20241115,174600,1127614750,40350,40350,40350,40350,0
20241115,174500,1127614750,40350,40350,40350,40350,0
20241115,174400,1127614750,40350,40350,40350,40350,0
20241115,174300,1127614750,40350,40350,40350,40350,0
20241115,174200,1127614750,40350,40350,40350,40350,0
20241115,174100,1127614750,40350,40350,40350,40350,0
20241115,174000,1127614750,40350,40350,40350,40350,0
20241115,173900,1127614750,40350,40350,40350,40350,0
20241115,173800,1127614750,40350,40350,40350,40350,0
20241115,173700,1127614750,40350,40350,40350,40350,0
20241115,173600,1127614750,40350,40350,40350,40350,0
20241115,173500,1127614750,40350,40350,40350,40350,0
20241115,173400,1127614750,40350,40350,40350,40350,0
20241115,173300,1127614750,40350,40350,40350,40350,0
20241115,173200,1127614750,40350,40350,40350,40350,0
20241115,173100,1127614750,40350,40350,40350,40350,0
20241115,173000,1127614750,40350,40350,40350,40350,0
20241115,172900,1127614750,40350,40350,40350,40350,652
20241115,172800,1127614750,40350,40350,40350,40350,0
20241115,172700,1127614750,40350,40350,40350,40350,0
20241115,172600,1127614750,40350,40350,40350,40350,0
20241115,172500,1127614750,40350,40350,40350,40350,0
20241115,172400,1127614750,40350,40350,40350,40350,0
20241115,172300,1127614750,40350,40350,40350,40350,0
20241115,172200,1127614750,40350,40350,40350,40350,0
20241115,172100,1127614750,40350,40350,40350,40350,0
20241115,172000,1127614750,40350,40350,40350,40350,0
20241115,171900,1127614750,40350,40350,40350,40350,0
20241115,171800,1127614750,40350,40350,40350,40350,0
20241115,171700,1127614750,40350,40350,40350,40350,0
20241115,171600,1127614750,40350,40350,40350,40350,0
20241115,171500,1127614750,40350,40350,40350,40350,0
20241115,171400,1127614750,40350,40350,40350,40350,0
20241115,171300,1127614750,40350,40350,40350,40350,0
20241115,171200,1127614750,40350,40350,40350,40350,0
20241115,171100,1127614750,40350,40350,40350,40350,0
20241115,171000,1127614750,40350,40350,40350,40350,0
20241115,170900,1127614750,40350,40350,40350,40350,0
20241115,170800,1127614750,40350,40350,40350,40350,0
20241115,170700,1127614750,40350,40350,40350,40350,0
20241115,170600,1127614750,40350,40350,40350,40350,0
20241115,170500,1127614750,40350,40350,40350,40350,0
20241115,170400,1127614750,40350,40350,40350,40350,0
20241115,170300,1127614750,40350,40350,40350,40350,0
20241115,170200,1127614750,40350,40350,40350,40350,0
20241115,170100,1127614750,40350,40350,40350,40350,0
20241115,170000,1127614750,40350,40350,40350,40350,0
20241115,165900,1127614750,40350,40350,40350,40350,652
20241115,165800,1127614750,40350,40350,40350,40350,0
20241115,165700,1127614750,40350,40350,40350,40350,0
20241115,165600,1127614750,40350,40350,40350,40350,0
20241115,165500,1127614750,40350,40350,40350,40350,0
20241115,165400,1127614750,40350,40350,40350,40350,0
20241115,165300,1127614750,40350,40350,40350,40350,0
20241115,165200,1127614750,40350,40350,40350,40350,0
20241115,165100,1127614750,40350,40350,40350,40350,0
20241115,165000,1127614750,40350,40350,40350,40350,0
20241115,164900,1127614750,40350,40350,40350,40350,0
20241115,164800,1127614750,40350,40350,40350,40350,0
20241115,164700,1127614750,40350,40350,40350,40350,0
20241115,164600,1127614750,40350,40350,40350,40350,0
20241115,164500,1127614750,40350,40350,40350,40350,0
20241115,164400,1127614750,40350,40350,40350,40350,0
20241115,164300,1127614750,40350,40350,40350,40350,0
20241115,164200,1127614750,40350,40350,40350,40350,0
20241115,164100,1127614750,40350,40350,40350,40350,0
20241115,164000,1127614750,40350,40350,40350,40350,0
20241115,163900,1127614750,40350,40350,40350,40350,0
20241115,163800,1127614750,40350,40350,40350,40350,0
20241115,163700,1127614750,40350,40350,40350,40350,0
20241115,163600,1127614750,40350,40350,40350,40350,0
20241115,163500,1127614750,40350,40350,40350,40350,0
20241115,163400,1127614750,40350,40350,40350,40350,0
20241115,163300,1127614750,40350,40350,40350,40350,0
20241115,163200,1127614750,40350,40350,40350,40350,0
20241115,163100,1127614750,40350,40350,40350,40350,0
20241115,163000,1127614750,40350,40350,40350,40350,0
20241115,162900,1127614750,40350,40350,40350,40350,652
20241115,162800,1127614750,40350,40350,40350,40350,0
20241115,162700,1127614750,40350,40350,40350,40350,0
20241115,162600,1127614750,40350,40350,40350,40350,0
20241115,162500,1127614750,40350,40350,40350,40350,0
20241115,162400,1127614750,40350,40350,40350,40350,0
20241115,162300,1127614750,40350,40350,40350,40350,0
20241115,162200,1127614750,40350,40350,40350,40350,0
20241115,162100,1127614750,40350,40350,40350,40350,0
20241115,162000,1127614750,40350,40350,40350,40350,0
20241115,161900,1127614750,40350,40350,40350,40350,0
20241115,161800,1127614750,40350,40350,40350,40350,0
20241115,161700,1127614750,40350,40350,40350,40350,0
20241115,161600,1127614750,40350,40350,40350,40350,0
20241115,161500,1127614750,40350,40350,40350,40350,0
20241115,161400,1127614750,40350,40350,40350,40350,0
20241115,161300,1127614750,40350,40350,40350,40350,0
20241115,161200,1127614750,40350,40350,40350,40350,0
20241115,161100,1127614750,40350,40350,40350,40350,0
20241115,161000,1127614750,40350,40350,40350,40350,0
20241115,160900,1127614750,40350,40350,40350,40350,0
20241115,160800,1127614750,40350,40350,40350,40350,0
20241115,160700,1127614750,40350,40350,40350,40350,0
20241115,160600,1127614750,40350,40350,40350,40350,0
20241115,160500,1127614750,40350,40350,40350,40350,0
20241115,160400,1127614750,40350,40350,40350,40350,0
20241115,160300,1127614750,40350,40350,40350,40350,0
20241115,160200,1127614750,40350,40350,40350,40350,0
20241115,160100,1127614750,40350,40350,40350,40350,0
20241115,160000,1127614750,40350,40350,40350,40350,0
20241115,155900,1127614750,40350,40350,40350,40350,652
20241115,155800,1127614750,40350,40350,40350,40350,0
20241115,155700,1127614750,40350,40350,40350,40350,0
20241115,155600,1127614750,40350,40350,40350,40350,0
20241115,155500,1127614750,40350,40350,40350,40350,0
20241115,155400,1127614750,40350,40350,40350,40350,0
20241115,155300,1127614750,40350,40350,40350,40350,0
20241115,155200,1127614750,40350,40350,40350,40350,0
20241115,155100,1127614750,40350,40350,40350,40350,0
20241115,155000,1127614750,40350,40350,40350,40350,0
20241115,154900,1127614750,40350,40350,40350,40350,0
20241115,154800,1127614750,40350,40350,40350,40350,0
20241115,154700,1127614750,40350,40350,40350,40350,0
20241115,154600,1127614750,40350,40350,40350,40350,0
20241115,154500,1127614750,40350,40350,40350,40350,0
20241115,154400,1127614750,40350,40350,40350,40350,0
20241115,154300,1127614750,40350,40350,40350,40350,0
20241115,154200,1127614750,40350,40350,40350,40350,0
20241115,154100,1127614750,40350,40350,40350,40350,0
20241115,154000,1127614750,40350,40350,40350,40350,0
20241115,153900,1127614750,40350,40350,40350,40350,0
20241115,153800,1127614750,40350,40350,40350,40350,0
20241115,153700,1127614750,40350,40350,40350,40350,0
20241115,153600,1127614750,40350,40350,40350,40350,0
20241115,153500,1127614750,40350,40350,40350,40350,0
20241115,153400,1127614750,40350,40350,40350,40350,0
20241115,153300,1127614750,40350,40350,40350,40350,0
20241115,153200,1127614750,40350,40350,40350,40350,0
20241115,153100,1127614750,40350,40350,40350,40350,0
20241115,153000,1127614750,40350,40350,40350,40350,652
20241115,152900,1101306550,40300,40300,40300,40300,0
20241115,152800,1101306550,40300,40300,40300,40300,0
20241115,152700,1101306550,40300,40300,40300,40300,0
20241115,152600,1101306550,40300,40300,40300,40300,0
20241115,152500,1101306550,40300,40300,40300,40300,0
20241115,152400,1101306550,40300,40300,40300,40300,0
20241115,152300,1101306550,40300,40300,40300,40300,0
20241115,152200,1101306550,40300,40300,40300,40300,0
20241115,152100,1101306550,40300,40300,40300,40300,0
20241115,152000,1101306550,40300,40300,40300,40300,0
20241115,151900,1101306550,40300,40250,40300,40250,73
20241115,151800,1098364850,40300,40250,40300,40250,25
20241115,151700,1097357400,40250,40350,40350,40250,172
20241115,151600,1090420250,40350,40350,40400,40350,5
20241115,151500,1090218450,40350,40350,40400,40350,13
20241115,151400,1089693350,40350,40350,40350,40350,25
20241115,151300,1088684600,40350,40400,40550,40350,135
20241115,151200,1083217150,40400,40400,40600,40400,5
20241115,151100,1083014750,40400,40350,40500,40300,70
20241115,151000,1080185050,40300,40300,40300,40300,129
20241115,150900,1074986350,40300,40300,40300,40300,94
20241115,150800,1071198150,40300,40300,40300,40300,119
20241115,150700,1066402450,40300,40450,40450,40300,46
20241115,150600,1064544650,40500,40500,40500,40400,6
20241115,150500,1064301750,40500,40400,40500,40400,107
20241115,150400,1059973600,40400,40400,40400,40400,2
20241115,150300,1059892800,40350,40350,40350,40350,3
20241115,150200,1059771750,40350,40400,40400,40350,2
20241115,150100,1059691000,40350,40300,40350,40300,26
20241115,150000,1058641950,40350,40400,40400,40350,60
20241115,145900,1056220900,40350,40400,40400,40350,25
20241115,145800,1055212000,40400,40400,40400,40400,10
20241115,145700,1054808000,40350,40350,40350,40350,4
20241115,145600,1054646600,40350,40350,40350,40350,1
20241115,145500,1054606250,40400,40450,40450,40400,16
20241115,145400,1053959800,40350,40350,40350,40350,4
20241115,145300,1053798400,40350,40350,40350,40250,411
20241115,145200,1037230550,40350,40500,40500,40350,21
20241115,145100,1036380450,40500,40500,40500,40500,125
20241115,145000,1031317950,40450,40400,40450,40400,100
20241115,144900,1027274700,40400,40400,40400,40400,8
20241115,144800,1026951500,40450,40450,40450,40450,0
20241115,144700,1026951500,40450,40450,40450,40450,1
20241115,144600,1026911050,40400,40400,40400,40400,1
20241115,144500,1026870650,40550,40350,40550,40350,177
20241115,144400,1019721700,40350,40500,40500,40350,713
20241115,144300,990878550,40550,40550,40550,40550,0
20241115,144200,990878550,40550,40600,40600,40550,45
20241115,144100,989051600,40500,40500,40500,40500,1
20241115,144000,989011100,40500,40550,40600,40500,70
20241115,143900,986174100,40550,40450,40550,40450,44
20241115,143800,984390600,40450,40450,40450,40450,8
20241115,143700,984067000,40500,40500,40500,40500,52
20241115,143600,981961000,40450,40450,40450,40450,67
20241115,143500,979250850,40500,40500,40500,40500,49
20241115,143400,977266350,40500,40500,40500,40450,149
20241115,143300,971232100,40500,40500,40500,40500,22
20241115,143200,970341100,40500,40550,40550,40500,13
20241115,143100,969814550,40550,40550,40550,40550,1
20241115,143000,969774000,40500,40500,40500,40500,15
20241115,142900,969166500,40500,40450,40500,40450,11
20241115,142800,968721050,40500,40450,40500,40450,53
20241115,142700,966574700,40450,40450,40450,40450,2
20241115,142600,966493800,40450,40450,40450,40450,1
20241115,142500,966453350,40400,40400,40400,40400,0
20241115,142400,966453350,40400,40400,40400,40400,15
20241115,142300,965847350,40400,40400,40400,40400,0
20241115,142200,965847350,40400,40500,40500,40400,115
20241115,142100,961191450,40550,40550,40550,40550,34
20241115,142000,959812750,40550,40600,40600,40550,33
20241115,141900,958474100,40600,40550,40600,40550,5
20241115,141800,958271200,40600,40600,40600,40600,0
20241115,141700,958271200,40600,40550,40600,40550,2
20241115,141600,958190050,40600,40550,40650,40550,206
20241115,141500,949818350,40550,40550,40550,40550,40
20241115,141400,948196350,40500,40500,40500,40500,1
20241115,141300,948155850,40550,40550,40550,40550,4
20241115,141200,947993650,40500,40500,40500,40500,1
20241115,141100,947953150,40500,40500,40550,40450,274
20241115,141000,936854350,40450,40450,40450,40450,55
20241115,140900,934629600,40400,40400,40400,40400,1
20241115,140800,934589200,40400,40400,40400,40400,0
20241115,140700,934589200,40400,40450,40450,40400,5
20241115,140600,934387000,40450,40400,40450,40400,20
20241115,140500,933578800,40400,40400,40450,40350,305
20241115,140400,921250200,40350,40350,40350,40350,0
20241115,140300,921250200,40350,40350,40350,40350,0
20241115,140200,921250200,40350,40350,40350,40350,1
20241115,140100,921209850,40400,40350,40400,40350,2
20241115,140000,921129100,40350,40350,40350,40300,20
20241115,135900,920322150,40300,40350,40350,40300,10
20241115,135800,919918700,40350,40350,40350,40350,30
20241115,135700,918708200,40350,40350,40350,40350,12
20241115,135600,918224000,40350,40350,40350,40350,0
20241115,135500,918224000,40350,40400,40400,40350,6
20241115,135400,917981650,40350,40350,40350,40350,1
20241115,135300,917941300,40350,40300,40350,40300,13
20241115,135200,917416800,40250,40400,40400,40250,38
20241115,135100,915886150,40400,40400,40400,40400,0
20241115,135000,915886150,40400,40400,40400,40400,0
20241115,134900,915886150,40400,40300,40400,40300,2
20241115,134800,915805450,40250,40250,40250,40250,0
20241115,134700,915805450,40250,40250,40250,40250,1
20241115,134600,915765200,40300,40300,40450,40300,332
20241115,134500,902361350,40250,40200,40250,40200,12
20241115,134400,901878400,40250,40250,40250,40250,12
20241115,134300,901395400,40250,40250,40250,40250,16
20241115,134200,900751400,40200,40200,40200,40200,1
20241115,134100,900711200,40200,40200,40200,40200,0
20241115,134000,900711200,40200,40250,40250,40200,101
20241115,133900,896646000,40200,40200,40200,40200,1
20241115,133800,896605800,40200,40200,40250,40200,181
20241115,133700,889329550,40150,40150,40150,40150,0
20241115,133600,889329550,40150,40150,40150,40150,0
20241115,133500,889329550,40150,40200,40200,40150,13
20241115,133400,888807000,40200,40150,40200,40150,20
20241115,133300,888003400,40150,40150,40150,40150,13
20241115,133200,887481450,40150,40200,40200,40150,135
20241115,133100,882054750,40200,40200,40200,40200,10
20241115,133000,881652750,40250,40200,40250,40200,61
20241115,132900,879200500,40250,40200,40250,40200,4
20241115,132800,879039600,40250,40200,40250,40200,8
20241115,132700,878717950,40200,40200,40200,40200,25
20241115,132600,877712950,40200,40200,40200,40200,0
20241115,132500,877712950,40200,40200,40200,40200,1
20241115,132400,877672750,40300,40300,40300,40300,0
20241115,132300,877672750,40300,40300,40300,40300,18
20241115,132200,876947350,40300,40200,40300,40200,29
20241115,132100,875781050,40250,40350,40350,40250,35
20241115,132000,874370050,40400,40400,40400,40400,15
20241115,131900,873764050,40250,40300,40400,40250,232
20241115,131800,864412900,40300,40250,40300,40200,66
20241115,131700,861758350,40200,40250,40250,40200,420
20241115,131600,844863750,40250,40350,40350,40250,330
20241115,131500,831555800,40350,40350,40350,40350,20
20241115,131400,830748800,40400,40400,40400,40400,98
20241115,131300,826789600,40450,40450,40450,40450,0
20241115,131200,826789600,40450,40450,40450,40450,0
20241115,131100,826789600,40450,40450,40450,40450,0
20241115,131000,826789600,40450,40450,40450,40450,5
20241115,130900,826587350,40450,40450,40450,40450,6
20241115,130800,826344650,40450,40450,40450,40450,56
20241115,130700,824079450,40450,40550,40550,40450,57
20241115,130600,821770650,40500,40500,40500,40500,3
20241115,130500,821649150,40550,40550,40550,40550,10
20241115,130400,821243650,40550,40550,40550,40550,27
20241115,130300,820148800,40500,40600,40600,40500,17
20241115,130200,819460150,40500,40500,40500,40450,51
20241115,130100,817395200,40550,40450,40600,40450,401
20241115,130000,801131500,40450,40350,40450,40350,55
20241115,125900,798907250,40500,40500,40500,40500,1
20241115,125800,798866750,40500,40450,40500,40350,542
20241115,125700,776937500,40450,40450,40450,40450,1
20241115,125600,776897050,40450,40350,40450,40350,25
20241115,125500,775888200,40350,40300,40350,40300,95
20241115,125400,772055000,40350,40350,40350,40350,8
20241115,125300,771732200,40350,40350,40350,40350,38
20241115,125200,770198900,40400,40400,40400,40400,0
20241115,125100,770198900,40400,40450,40450,40400,107
20241115,125000,765874500,40450,40450,40450,40450,52
20241115,124900,763771100,40400,40400,40400,40400,154
20241115,124800,757549500,40450,40450,40450,40450,36
20241115,124700,756093300,40450,40450,40450,40400,16
20241115,124600,755446200,40400,40400,40400,40400,0
20241115,124500,755446200,40400,40450,40500,40400,265
20241115,124400,744714400,40500,40550,40550,40500,85
20241115,124300,741269200,40600,40450,40600,40450,320
20241115,124200,728292450,40500,40500,40500,40500,24
20241115,124100,727320450,40500,40500,40500,40500,87
20241115,124000,723796950,40450,40400,40450,40300,535
20241115,123900,702167050,40350,40350,40350,40350,52
20241115,123800,700068850,40250,40250,40300,40250,192
20241115,123700,692332000,40200,40200,40200,40200,0
20241115,123600,692332000,40200,40200,40200,40200,0
20241115,123500,692332000,40200,40200,40200,40200,180
20241115,123400,685096000,40100,40100,40100,40100,0
20241115,123300,685096000,40100,40100,40100,40100,0
20241115,123200,685096000,40100,40100,40100,40100,5
20241115,123100,684895500,40050,40050,40050,40000,67
20241115,123000,682214350,40100,40100,40100,40100,1
20241115,122900,682174250,40000,40000,40000,40000,0
20241115,122800,682174250,40000,40050,40050,40000,50
20241115,122700,680173100,40050,40100,40200,40050,273
20241115,122600,669218550,40000,40000,40000,40000,8
20241115,122500,668898550,40100,40100,40100,40100,2
20241115,122400,668818350,40000,40000,40000,40000,0
20241115,122300,668818350,40000,40000,40000,40000,4
20241115,122200,668658350,40000,40000,40000,40000,0
20241115,122100,668658350,40000,40000,40000,40000,10
20241115,122000,668258350,40000,40000,40000,40000,28
20241115,121900,667138350,39950,40000,40000,39950,41
20241115,121800,665498550,40000,40000,40000,40000,18
20241115,121700,664778550,40000,40000,40000,40000,0
20241115,121600,664778550,40000,39950,40000,39950,11
20241115,121500,664338600,39950,39950,39950,39950,124
20241115,121400,659384800,39950,39950,39950,39900,228
20241115,121300,650276450,40000,40000,40000,40000,0
20241115,121200,650276450,40000,40000,40000,40000,7
20241115,121100,649996450,40000,40000,40000,40000,0
20241115,121000,649996450,40000,40000,40000,40000,2
20241115,120900,649916450,40000,40000,40000,40000,40
20241115,120800,648316450,40000,40000,40000,40000,1
20241115,120700,648276450,39950,39950,39950,39950,60
20241115,120600,645879450,39950,39950,39950,39950,48
20241115,120500,643961850,39950,40000,40000,39950,8
20241115,120400,643642000,40000,40000,40000,40000,13
20241115,120300,643122000,39950,39950,39950,39950,4
20241115,120200,642962200,39950,39950,39950,39950,50
20241115,120100,640964700,39950,39950,40050,39950,54
20241115,120000,638807100,40000,40000,40000,40000,18
20241115,115900,638087100,40050,40050,40050,40050,1
20241115,115800,638047050,39950,40000,40000,39950,99
20241115,115700,634087250,40000,40000,40000,40000,45
20241115,115600,632287250,40000,40000,40000,40000,84
20241115,115500,628927250,40000,40050,40050,40000,170
20241115,115400,622119000,40050,40050,40050,40050,48
20241115,115300,620196600,40100,40100,40100,40100,1
20241115,115200,620156500,40100,40100,40100,40100,0
20241115,115100,620156500,40100,40100,40100,40100,8
20241115,115000,619835700,40100,40100,40100,40100,0
20241115,114900,619835700,40100,40100,40100,40100,10
20241115,114800,619434700,40100,40050,40100,40050,75
20241115,114700,616430450,40050,40050,40050,40050,0
20241115,114600,616430450,40050,40050,40050,40050,0
20241115,114500,616430450,40050,40050,40050,40050,1
20241115,114400,616390400,40100,40100,40100,40100,1
20241115,114300,616350300,40100,40100,40100,40100,9
20241115,114200,615989400,40100,40100,40100,40100,0
20241115,114100,615989400,40100,40100,40100,40050,124
20241115,114000,611017950,40100,40100,40100,40100,123
20241115,113900,606085650,40150,40150,40150,40150,0
20241115,113800,606085650,40150,40150,40150,40150,0
20241115,113700,606085650,40150,40100,40150,40100,2
20241115,113600,606005400,40100,40100,40100,40100,55
20241115,113500,603799900,40100,40100,40100,40100,70
20241115,113400,600992900,40050,40050,40050,40050,0
20241115,113300,600992900,40050,40100,40100,40050,124
20241115,113200,596020650,40150,40150,40150,40100,81
20241115,113100,592772450,40150,40150,40150,40150,0
20241115,113000,592772450,40150,40100,40150,40100,10
20241115,112900,592371350,40100,40100,40100,40100,0
20241115,112800,592371350,40100,40100,40100,40100,1
20241115,112700,592331250,40150,40150,40150,40150,1
20241115,112600,592291100,40150,40150,40150,40150,0
20241115,112500,592291100,40150,40100,40150,40100,23
20241115,112400,591368750,40100,40100,40100,40100,0
20241115,112300,591368750,40100,40100,40100,40100,7
20241115,112200,591088050,40150,40150,40150,40150,0
20241115,112100,591088050,40150,40150,40150,40100,20
20241115,112000,590285100,40150,40150,40150,40150,10
20241115,111900,589883600,40150,40150,40150,40150,1
20241115,111800,589843450,40100,40100,40100,40100,0
20241115,111700,589843450,40100,40100,40100,40100,9
20241115,111600,589482550,40150,40150,40150,40150,3
20241115,111500,589362100,40150,40100,40150,40100,27
20241115,111400,588278650,40150,40150,40150,40150,0
20241115,111300,588278650,40150,40150,40150,40150,10
20241115,111200,587877150,40150,40150,40150,40150,15
20241115,111100,587274900,40150,40150,40150,40150,21
20241115,111000,586431750,40150,40150,40150,40150,0
20241115,110900,586431750,40150,40150,40150,40150,0
20241115,110800,586431750,40150,40150,40150,40150,9
20241115,110700,586070400,40150,40150,40150,40150,0
20241115,110600,586070400,40150,40150,40150,40150,1
20241115,110500,586030250,40100,40100,40100,40100,0
20241115,110400,586030250,40100,40100,40100,40100,2
20241115,110300,585950050,40100,40100,40100,40100,1
20241115,110200,585909950,40000,40050,40050,40000,617
20241115,110100,561199750,40050,40150,40150,40050,155
20241115,110000,554991500,40050,40050,40050,40050,1
20241115,105900,554951450,40050,40250,40250,40050,104
20241115,105800,550778150,40200,40200,40200,40200,16
20241115,105700,550134950,40200,40200,40200,40200,14
20241115,105600,549572150,40150,40150,40150,40150,51
20241115,105500,547524500,40150,40150,40150,40150,51
20241115,105400,545476850,40150,40150,40150,40150,70
20241115,105300,542666350,40150,40200,40200,40150,138
20241115,105200,537125500,40200,40150,40200,40150,95
20241115,105100,533310850,40150,40150,40150,40150,2
20241115,105000,533230550,40100,40150,40150,40100,48
20241115,104900,531305600,40100,40100,40100,40100,76
20241115,104800,528258000,40100,40100,40100,40100,0
20241115,104700,528258000,40100,40100,40100,40050,19
20241115,104600,527496150,40100,40100,40100,40050,55
20241115,104500,525291400,40100,40050,40100,40050,36
20241115,104400,523849100,40050,40050,40050,40050,5
20241115,104300,523648850,40050,40050,40050,40050,269
20241115,104200,512875400,40050,40000,40050,40000,9
20241115,104100,512515350,40000,40000,40000,40000,12
20241115,104000,512035350,39950,39950,39950,39950,0
20241115,103900,512035350,39950,39950,39950,39950,7
20241115,103800,511755700,39950,39950,39950,39950,16
20241115,103700,511116500,39950,39950,39950,39950,30
20241115,103600,509918000,39950,39950,39950,39950,202
20241115,103500,501848100,39900,39900,39950,39900,37
20241115,103400,500371750,39900,39950,39950,39900,3
20241115,103300,500251950,39950,39950,39950,39950,5
20241115,103200,500052200,39950,39900,39950,39900,11
20241115,103100,499612800,39950,39950,39950,39950,2
20241115,103000,499532900,39900,39900,39900,39900,120
20241115,102900,494744900,39900,39900,39900,39900,0
20241115,102800,494744900,39900,39950,39950,39900,176
20241115,102700,487720000,39950,40000,40000,39950,17
20241115,102600,487040750,40000,40000,40000,40000,94
20241115,102500,483280750,40000,40000,40000,40000,67
20241115,102400,480600750,40000,40000,40000,40000,1
20241115,102300,480560750,39950,39950,39950,39950,98
20241115,102200,476645650,39950,39950,39950,39950,5
20241115,102100,476445900,39950,39950,39950,39950,21
20241115,102000,475606950,39950,39900,39950,39900,103
20241115,101900,471494300,39850,39900,39900,39800,359
20241115,101800,457182900,39900,39900,39900,39900,51
20241115,101700,455148000,39900,39850,39900,39850,566
20241115,101600,432590200,39850,39900,39900,39850,27
20241115,101500,431513950,39900,39900,39900,39900,0
20241115,101400,431513950,39900,39900,39900,39900,163
20241115,101300,425010250,39900,39950,39950,39900,217
20241115,101200,416351850,39950,39950,39950,39950,101
20241115,101100,412316900,39950,39950,39950,39950,158
20241115,101000,406004800,39950,39950,39950,39950,6
20241115,100900,405765100,39950,39900,39950,39900,209
20241115,100800,397425850,39900,39900,39900,39900,317
20241115,100700,384777550,39900,39900,39900,39900,50
20241115,100600,382782550,39900,39900,39900,39900,5
20241115,100500,382583050,39900,40000,40000,39900,694
20241115,100400,354852750,40000,40000,40000,40000,1
20241115,100300,354812750,40000,40050,40050,40000,23
20241115,100200,353892600,40050,40050,40050,40050,3
20241115,100100,353772450,40000,40000,40000,40000,90
20241115,100000,350172450,39950,39950,39950,39950,1
20241115,095900,350132500,39950,39950,39950,39950,0
20241115,095800,350132500,39950,40000,40000,39950,139
20241115,095700,344575400,40000,40100,40100,40000,205
20241115,095600,336365350,40050,40100,40100,40050,25
20241115,095500,335363650,40100,40100,40100,40100,64
20241115,095400,332797250,40100,40100,40100,40100,2
20241115,095300,332717050,40100,40100,40100,40100,16
20241115,095200,332075450,40100,40100,40100,40100,30
20241115,095100,330872450,40100,40100,40100,40100,17
20241115,095000,330190750,40050,40050,40050,40050,4
20241115,094900,330030550,40100,40100,40100,40100,1
20241115,094800,329990450,40100,40100,40100,40100,10
20241115,094700,329589450,40100,39950,40150,39950,120
20241115,094600,324788150,39950,39950,39950,39950,0
20241115,094500,324788150,39950,40000,40000,39950,37
20241115,094400,323309750,40000,40000,40000,40000,37
20241115,094300,321829750,40000,40000,40000,40000,2
20241115,094200,321749750,40000,40000,40000,40000,66
20241115,094100,319109750,40050,40050,40050,40050,2
20241115,094000,319029650,40000,40000,40050,39950,100
20241115,093900,315031350,39950,39950,39950,39950,14
20241115,093800,314472050,39950,40000,40000,39950,497
20241115,093700,294603200,40000,40050,40050,40000,129
20241115,093600,289437250,40100,40100,40100,40050,12
20241115,093500,288956100,40100,40100,40150,40050,288
20241115,093400,277416500,40050,40100,40100,40050,5
20241115,093300,277216050,40100,40200,40200,40100,39
20241115,093200,275651850,40200,40200,40200,40100,16
20241115,093100,275008850,40200,40200,40200,40200,0
20241115,093000,275008850,40200,40200,40200,40200,11
20241115,092900,274566650,40100,40200,40200,40100,50
20241115,092800,272561150,40100,40100,40100,40050,66
20241115,092700,269915050,40100,40150,40150,40050,170
20241115,092600,263095000,40200,40200,40200,40200,16
20241115,092500,262451800,40200,40200,40200,40200,3
20241115,092400,262331200,40200,40200,40200,40200,22
20241115,092300,261446800,40200,40250,40250,40200,61
20241115,092200,258994550,40250,40200,40250,40200,41
20241115,092100,257346000,40300,40300,40300,40300,7
20241115,092000,257063900,40300,40150,40300,40150,355
20241115,091900,242776550,40000,40000,40000,40000,0
20241115,091800,242776550,40000,40000,40000,40000,16
20241115,091700,242136550,40200,40200,40200,40200,53
20241115,091600,240005950,39950,39950,39950,39950,469
20241115,091500,221269400,40000,40000,40000,40000,536
20241115,091400,199829400,39900,40250,40250,39900,292
20241115,091300,188160550,40300,40350,40350,40300,60
20241115,091200,185740900,40350,40100,40350,40100,1331
20241115,091100,132291950,40100,40050,40100,40050,8
20241115,091000,131971450,40000,39950,40000,39950,298
20241115,090900,120054350,40000,40000,40050,39900,517
20241115,090800,99379900,40050,40300,40300,40050,1073
20241115,090700,56314500,40300,40250,40300,40250,39
20241115,090600,54744700,40200,40200,40200,40200,2
20241115,090500,54664300,40200,40350,40350,40200,153
20241115,090400,48511600,40350,40400,40400,40300,134
20241115,090300,43108200,40400,40450,40650,40400,173
20241115,090200,36118250,40450,40450,40450,40450,58
20241115,090100,33772150,40450,40550,40650,40450,104
20241115,090000,29561150,40550,40550,40550,40550,728