KissMeData/328130/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,211000,81423081650,48200,48200,48200,48200,66631
20241115,210900,81423081650,48200,48200,48200,48200,0
20241115,210800,81423081650,48200,48200,48200,48200,0
20241115,210700,81423081650,48200,48200,48200,48200,0
20241115,210600,81423081650,48200,48200,48200,48200,0
20241115,210500,81423081650,48200,48200,48200,48200,0
20241115,210400,81423081650,48200,48200,48200,48200,0
20241115,210300,81423081650,48200,48200,48200,48200,0
20241115,210200,81423081650,48200,48200,48200,48200,0
20241115,210100,81423081650,48200,48200,48200,48200,0
20241115,210000,81423081650,48200,48200,48200,48200,0
20241115,205900,81423081650,48200,48200,48200,48200,0
20241115,205800,81423081650,48200,48200,48200,48200,0
20241115,205700,81423081650,48200,48200,48200,48200,0
20241115,205600,81423081650,48200,48200,48200,48200,0
20241115,205500,81423081650,48200,48200,48200,48200,0
20241115,205400,81423081650,48200,48200,48200,48200,0
20241115,205300,81423081650,48200,48200,48200,48200,0
20241115,205200,81423081650,48200,48200,48200,48200,0
20241115,205100,81423081650,48200,48200,48200,48200,0
20241115,205000,81423081650,48200,48200,48200,48200,0
20241115,204900,81423081650,48200,48200,48200,48200,0
20241115,204800,81423081650,48200,48200,48200,48200,0
20241115,204700,81423081650,48200,48200,48200,48200,0
20241115,204600,81423081650,48200,48200,48200,48200,0
20241115,204500,81423081650,48200,48200,48200,48200,0
20241115,204400,81423081650,48200,48200,48200,48200,0
20241115,204300,81423081650,48200,48200,48200,48200,0
20241115,204200,81423081650,48200,48200,48200,48200,0
20241115,204100,81423081650,48200,48200,48200,48200,0
20241115,204000,81423081650,48200,48200,48200,48200,66631
20241115,203900,81423081650,48200,48200,48200,48200,0
20241115,203800,81423081650,48200,48200,48200,48200,0
20241115,203700,81423081650,48200,48200,48200,48200,0
20241115,203600,81423081650,48200,48200,48200,48200,0
20241115,203500,81423081650,48200,48200,48200,48200,0
20241115,203400,81423081650,48200,48200,48200,48200,0
20241115,203300,81423081650,48200,48200,48200,48200,0
20241115,203200,81423081650,48200,48200,48200,48200,0
20241115,203100,81423081650,48200,48200,48200,48200,0
20241115,203000,81423081650,48200,48200,48200,48200,0
20241115,202900,81423081650,48200,48200,48200,48200,0
20241115,202800,81423081650,48200,48200,48200,48200,0
20241115,202700,81423081650,48200,48200,48200,48200,0
20241115,202600,81423081650,48200,48200,48200,48200,0
20241115,202500,81423081650,48200,48200,48200,48200,0
20241115,202400,81423081650,48200,48200,48200,48200,0
20241115,202300,81423081650,48200,48200,48200,48200,0
20241115,202200,81423081650,48200,48200,48200,48200,0
20241115,202100,81423081650,48200,48200,48200,48200,0
20241115,202000,81423081650,48200,48200,48200,48200,0
20241115,201900,81423081650,48200,48200,48200,48200,0
20241115,201800,81423081650,48200,48200,48200,48200,0
20241115,201700,81423081650,48200,48200,48200,48200,0
20241115,201600,81423081650,48200,48200,48200,48200,0
20241115,201500,81423081650,48200,48200,48200,48200,0
20241115,201400,81423081650,48200,48200,48200,48200,0
20241115,201300,81423081650,48200,48200,48200,48200,0
20241115,201200,81423081650,48200,48200,48200,48200,0
20241115,201100,81423081650,48200,48200,48200,48200,0
20241115,201000,81423081650,48200,48200,48200,48200,66631
20241115,200900,81423081650,48200,48200,48200,48200,0
20241115,200800,81423081650,48200,48200,48200,48200,0
20241115,200700,81423081650,48200,48200,48200,48200,0
20241115,200600,81423081650,48200,48200,48200,48200,0
20241115,200500,81423081650,48200,48200,48200,48200,0
20241115,200400,81423081650,48200,48200,48200,48200,0
20241115,200300,81423081650,48200,48200,48200,48200,0
20241115,200200,81423081650,48200,48200,48200,48200,0
20241115,200100,81423081650,48200,48200,48200,48200,0
20241115,200000,81423081650,48200,48200,48200,48200,0
20241115,195900,81423081650,48200,48200,48200,48200,0
20241115,195800,81423081650,48200,48200,48200,48200,0
20241115,195700,81423081650,48200,48200,48200,48200,0
20241115,195600,81423081650,48200,48200,48200,48200,0
20241115,195500,81423081650,48200,48200,48200,48200,0
20241115,195400,81423081650,48200,48200,48200,48200,0
20241115,195300,81423081650,48200,48200,48200,48200,0
20241115,195200,81423081650,48200,48200,48200,48200,0
20241115,195100,81423081650,48200,48200,48200,48200,0
20241115,195000,81423081650,48200,48200,48200,48200,0
20241115,194900,81423081650,48200,48200,48200,48200,0
20241115,194800,81423081650,48200,48200,48200,48200,0
20241115,194700,81423081650,48200,48200,48200,48200,0
20241115,194600,81423081650,48200,48200,48200,48200,0
20241115,194500,81423081650,48200,48200,48200,48200,0
20241115,194400,81423081650,48200,48200,48200,48200,0
20241115,194300,81423081650,48200,48200,48200,48200,0
20241115,194200,81423081650,48200,48200,48200,48200,0
20241115,194100,81423081650,48200,48200,48200,48200,0
20241115,194000,81423081650,48200,48200,48200,48200,66631
20241115,193900,81423081650,48200,48200,48200,48200,0
20241115,193800,81423081650,48200,48200,48200,48200,0
20241115,193700,81423081650,48200,48200,48200,48200,0
20241115,193600,81423081650,48200,48200,48200,48200,0
20241115,193500,81423081650,48200,48200,48200,48200,0
20241115,193400,81423081650,48200,48200,48200,48200,0
20241115,193300,81423081650,48200,48200,48200,48200,0
20241115,193200,81423081650,48200,48200,48200,48200,0
20241115,193100,81423081650,48200,48200,48200,48200,0
20241115,193000,81423081650,48200,48200,48200,48200,0
20241115,192900,81423081650,48200,48200,48200,48200,0
20241115,192800,81423081650,48200,48200,48200,48200,0
20241115,192700,81423081650,48200,48200,48200,48200,0
20241115,192600,81423081650,48200,48200,48200,48200,0
20241115,192500,81423081650,48200,48200,48200,48200,0
20241115,192400,81423081650,48200,48200,48200,48200,0
20241115,192300,81423081650,48200,48200,48200,48200,0
20241115,192200,81423081650,48200,48200,48200,48200,0
20241115,192100,81423081650,48200,48200,48200,48200,0
20241115,192000,81423081650,48200,48200,48200,48200,0
20241115,191900,81423081650,48200,48200,48200,48200,0
20241115,191800,81423081650,48200,48200,48200,48200,0
20241115,191700,81423081650,48200,48200,48200,48200,0
20241115,191600,81423081650,48200,48200,48200,48200,0
20241115,191500,81423081650,48200,48200,48200,48200,0
20241115,191400,81423081650,48200,48200,48200,48200,0
20241115,191300,81423081650,48200,48200,48200,48200,0
20241115,191200,81423081650,48200,48200,48200,48200,0
20241115,191100,81423081650,48200,48200,48200,48200,0
20241115,191000,81423081650,48200,48200,48200,48200,66631
20241115,190900,81423081650,48200,48200,48200,48200,0
20241115,190800,81423081650,48200,48200,48200,48200,0
20241115,190700,81423081650,48200,48200,48200,48200,0
20241115,190600,81423081650,48200,48200,48200,48200,0
20241115,190500,81423081650,48200,48200,48200,48200,0
20241115,190400,81423081650,48200,48200,48200,48200,0
20241115,190300,81423081650,48200,48200,48200,48200,0
20241115,190200,81423081650,48200,48200,48200,48200,0
20241115,190100,81423081650,48200,48200,48200,48200,0
20241115,190000,81423081650,48200,48200,48200,48200,0
20241115,185900,81423081650,48200,48200,48200,48200,0
20241115,185800,81423081650,48200,48200,48200,48200,0
20241115,185700,81423081650,48200,48200,48200,48200,0
20241115,185600,81423081650,48200,48200,48200,48200,0
20241115,185500,81423081650,48200,48200,48200,48200,0
20241115,185400,81423081650,48200,48200,48200,48200,0
20241115,185300,81423081650,48200,48200,48200,48200,0
20241115,185200,81423081650,48200,48200,48200,48200,0
20241115,185100,81423081650,48200,48200,48200,48200,0
20241115,185000,81423081650,48200,48200,48200,48200,0
20241115,184900,81423081650,48200,48200,48200,48200,0
20241115,184800,81423081650,48200,48200,48200,48200,0
20241115,184700,81423081650,48200,48200,48200,48200,0
20241115,184600,81423081650,48200,48200,48200,48200,0
20241115,184500,81423081650,48200,48200,48200,48200,0
20241115,184400,81423081650,48200,48200,48200,48200,0
20241115,184300,81423081650,48200,48200,48200,48200,0
20241115,184200,81423081650,48200,48200,48200,48200,0
20241115,184100,81423081650,48200,48200,48200,48200,0
20241115,184000,81423081650,48200,48200,48200,48200,66631
20241115,183900,81423081650,48200,48200,48200,48200,0
20241115,183800,81423081650,48200,48200,48200,48200,0
20241115,183700,81423081650,48200,48200,48200,48200,0
20241115,183600,81423081650,48200,48200,48200,48200,0
20241115,183500,81423081650,48200,48200,48200,48200,0
20241115,183400,81423081650,48200,48200,48200,48200,0
20241115,183300,81423081650,48200,48200,48200,48200,0
20241115,183200,81423081650,48200,48200,48200,48200,0
20241115,183100,81423081650,48200,48200,48200,48200,0
20241115,183000,81423081650,48200,48200,48200,48200,0
20241115,182900,81423081650,48200,48200,48200,48200,0
20241115,182800,81423081650,48200,48200,48200,48200,0
20241115,182700,81423081650,48200,48200,48200,48200,0
20241115,182600,81423081650,48200,48200,48200,48200,0
20241115,182500,81423081650,48200,48200,48200,48200,0
20241115,182400,81423081650,48200,48200,48200,48200,0
20241115,182300,81423081650,48200,48200,48200,48200,0
20241115,182200,81423081650,48200,48200,48200,48200,0
20241115,182100,81423081650,48200,48200,48200,48200,0
20241115,182000,81423081650,48200,48200,48200,48200,0
20241115,181900,81423081650,48200,48200,48200,48200,0
20241115,181800,81423081650,48200,48200,48200,48200,0
20241115,181700,81423081650,48200,48200,48200,48200,0
20241115,181600,81423081650,48200,48200,48200,48200,0
20241115,181500,81423081650,48200,48200,48200,48200,0
20241115,181400,81423081650,48200,48200,48200,48200,0
20241115,181300,81423081650,48200,48200,48200,48200,0
20241115,181200,81423081650,48200,48200,48200,48200,0
20241115,181100,81423081650,48200,48200,48200,48200,0
20241115,181000,81423081650,48200,48200,48200,48200,66631
20241115,180900,81423081650,48200,48200,48200,48200,0
20241115,180800,81423081650,48200,48200,48200,48200,0
20241115,180700,81423081650,48200,48200,48200,48200,0
20241115,180600,81423081650,48200,48200,48200,48200,0
20241115,180500,81423081650,48200,48200,48200,48200,0
20241115,180400,81423081650,48200,48200,48200,48200,0
20241115,180300,81423081650,48200,48200,48200,48200,0
20241115,180200,81423081650,48200,48200,48200,48200,0
20241115,180100,81423081650,48200,48200,48200,48200,0
20241115,180000,81423081650,48200,48200,48200,48200,0
20241115,175900,81423081650,48200,48200,48200,48200,0
20241115,175800,81423081650,48200,48200,48200,48200,0
20241115,175700,81423081650,48200,48200,48200,48200,0
20241115,175600,81423081650,48200,48200,48200,48200,0
20241115,175500,81423081650,48200,48200,48200,48200,0
20241115,175400,81423081650,48200,48200,48200,48200,0
20241115,175300,81423081650,48200,48200,48200,48200,0
20241115,175200,81423081650,48200,48200,48200,48200,0
20241115,175100,81423081650,48200,48200,48200,48200,0
20241115,175000,81423081650,48200,48200,48200,48200,0
20241115,174900,81423081650,48200,48200,48200,48200,0
20241115,174800,81423081650,48200,48200,48200,48200,0
20241115,174700,81423081650,48200,48200,48200,48200,0
20241115,174600,81423081650,48200,48200,48200,48200,0
20241115,174500,81423081650,48200,48200,48200,48200,0
20241115,174400,81423081650,48200,48200,48200,48200,0
20241115,174300,81423081650,48200,48200,48200,48200,0
20241115,174200,81423081650,48200,48200,48200,48200,0
20241115,174100,81423081650,48200,48200,48200,48200,0
20241115,174000,81423081650,48200,48200,48200,48200,66631
20241115,173900,81423081650,48200,48200,48200,48200,0
20241115,173800,81423081650,48200,48200,48200,48200,0
20241115,173700,81423081650,48200,48200,48200,48200,0
20241115,173600,81423081650,48200,48200,48200,48200,0
20241115,173500,81423081650,48200,48200,48200,48200,0
20241115,173400,81423081650,48200,48200,48200,48200,0
20241115,173300,81423081650,48200,48200,48200,48200,0
20241115,173200,81423081650,48200,48200,48200,48200,0
20241115,173100,81423081650,48200,48200,48200,48200,0
20241115,173000,81423081650,48200,48200,48200,48200,0
20241115,172900,81423081650,48200,48200,48200,48200,0
20241115,172800,81423081650,48200,48200,48200,48200,0
20241115,172700,81423081650,48200,48200,48200,48200,0
20241115,172600,81423081650,48200,48200,48200,48200,0
20241115,172500,81423081650,48200,48200,48200,48200,0
20241115,172400,81423081650,48200,48200,48200,48200,0
20241115,172300,81423081650,48200,48200,48200,48200,0
20241115,172200,81423081650,48200,48200,48200,48200,0
20241115,172100,81423081650,48200,48200,48200,48200,0
20241115,172000,81423081650,48200,48200,48200,48200,0
20241115,171900,81423081650,48200,48200,48200,48200,0
20241115,171800,81423081650,48200,48200,48200,48200,0
20241115,171700,81423081650,48200,48200,48200,48200,0
20241115,171600,81423081650,48200,48200,48200,48200,0
20241115,171500,81423081650,48200,48200,48200,48200,0
20241115,171400,81423081650,48200,48200,48200,48200,0
20241115,171300,81423081650,48200,48200,48200,48200,0
20241115,171200,81423081650,48200,48200,48200,48200,0
20241115,171100,81423081650,48200,48200,48200,48200,0
20241115,171000,81423081650,48200,48200,48200,48200,66631
20241115,170900,81423081650,48200,48200,48200,48200,0
20241115,170800,81423081650,48200,48200,48200,48200,0
20241115,170700,81423081650,48200,48200,48200,48200,0
20241115,170600,81423081650,48200,48200,48200,48200,0
20241115,170500,81423081650,48200,48200,48200,48200,0
20241115,170400,81423081650,48200,48200,48200,48200,0
20241115,170300,81423081650,48200,48200,48200,48200,0
20241115,170200,81423081650,48200,48200,48200,48200,0
20241115,170100,81423081650,48200,48200,48200,48200,0
20241115,170000,81423081650,48200,48200,48200,48200,0
20241115,165900,81423081650,48200,48200,48200,48200,0
20241115,165800,81423081650,48200,48200,48200,48200,0
20241115,165700,81423081650,48200,48200,48200,48200,0
20241115,165600,81423081650,48200,48200,48200,48200,0
20241115,165500,81423081650,48200,48200,48200,48200,0
20241115,165400,81423081650,48200,48200,48200,48200,0
20241115,165300,81423081650,48200,48200,48200,48200,0
20241115,165200,81423081650,48200,48200,48200,48200,0
20241115,165100,81423081650,48200,48200,48200,48200,0
20241115,165000,81423081650,48200,48200,48200,48200,0
20241115,164900,81423081650,48200,48200,48200,48200,0
20241115,164800,81423081650,48200,48200,48200,48200,0
20241115,164700,81423081650,48200,48200,48200,48200,0
20241115,164600,81423081650,48200,48200,48200,48200,0
20241115,164500,81423081650,48200,48200,48200,48200,0
20241115,164400,81423081650,48200,48200,48200,48200,0
20241115,164300,81423081650,48200,48200,48200,48200,0
20241115,164200,81423081650,48200,48200,48200,48200,0
20241115,164100,81423081650,48200,48200,48200,48200,0
20241115,164000,81423081650,48200,48200,48200,48200,66631
20241115,163900,81423081650,48200,48200,48200,48200,0
20241115,163800,81423081650,48200,48200,48200,48200,0
20241115,163700,81423081650,48200,48200,48200,48200,0
20241115,163600,81423081650,48200,48200,48200,48200,0
20241115,163500,81423081650,48200,48200,48200,48200,0
20241115,163400,81423081650,48200,48200,48200,48200,0
20241115,163300,81423081650,48200,48200,48200,48200,0
20241115,163200,81423081650,48200,48200,48200,48200,0
20241115,163100,81423081650,48200,48200,48200,48200,0
20241115,163000,81423081650,48200,48200,48200,48200,0
20241115,162900,81423081650,48200,48200,48200,48200,0
20241115,162800,81423081650,48200,48200,48200,48200,0
20241115,162700,81423081650,48200,48200,48200,48200,0
20241115,162600,81423081650,48200,48200,48200,48200,0
20241115,162500,81423081650,48200,48200,48200,48200,0
20241115,162400,81423081650,48200,48200,48200,48200,0
20241115,162300,81423081650,48200,48200,48200,48200,0
20241115,162200,81423081650,48200,48200,48200,48200,0
20241115,162100,81423081650,48200,48200,48200,48200,0
20241115,162000,81423081650,48200,48200,48200,48200,0
20241115,161900,81423081650,48200,48200,48200,48200,0
20241115,161800,81423081650,48200,48200,48200,48200,0
20241115,161700,81423081650,48200,48200,48200,48200,0
20241115,161600,81423081650,48200,48200,48200,48200,0
20241115,161500,81423081650,48200,48200,48200,48200,0
20241115,161400,81423081650,48200,48200,48200,48200,0
20241115,161300,81423081650,48200,48200,48200,48200,0
20241115,161200,81423081650,48200,48200,48200,48200,0
20241115,161100,81423081650,48200,48200,48200,48200,0
20241115,161000,81423081650,48200,48200,48200,48200,66631
20241115,160900,81423081650,48200,48200,48200,48200,0
20241115,160800,81423081650,48200,48200,48200,48200,0
20241115,160700,81423081650,48200,48200,48200,48200,0
20241115,160600,81423081650,48200,48200,48200,48200,0
20241115,160500,81423081650,48200,48200,48200,48200,0
20241115,160400,81423081650,48200,48200,48200,48200,0
20241115,160300,81423081650,48200,48200,48200,48200,0
20241115,160200,81423081650,48200,48200,48200,48200,0
20241115,160100,81423081650,48200,48200,48200,48200,0
20241115,160000,81423081650,48200,48200,48200,48200,0
20241115,155900,81423081650,48200,48200,48200,48200,0
20241115,155800,81423081650,48200,48200,48200,48200,0
20241115,155700,81423081650,48200,48200,48200,48200,0
20241115,155600,81423081650,48200,48200,48200,48200,0
20241115,155500,81423081650,48200,48200,48200,48200,0
20241115,155400,81423081650,48200,48200,48200,48200,0
20241115,155300,81423081650,48200,48200,48200,48200,0
20241115,155200,81423081650,48200,48200,48200,48200,0
20241115,155100,81423081650,48200,48200,48200,48200,0
20241115,155000,81423081650,48200,48200,48200,48200,0
20241115,154900,81423081650,48200,48200,48200,48200,0
20241115,154800,81423081650,48200,48200,48200,48200,0
20241115,154700,81423081650,48200,48200,48200,48200,0
20241115,154600,81423081650,48200,48200,48200,48200,0
20241115,154500,81423081650,48200,48200,48200,48200,0
20241115,154400,81423081650,48200,48200,48200,48200,0
20241115,154300,81423081650,48200,48200,48200,48200,0
20241115,154200,81423081650,48200,48200,48200,48200,0
20241115,154100,81423081650,48200,48200,48200,48200,0
20241115,154000,81423081650,48200,48200,48200,48200,66631
20241115,153900,81423081650,48200,48200,48200,48200,0
20241115,153800,81423081650,48200,48200,48200,48200,0
20241115,153700,81423081650,48200,48200,48200,48200,0
20241115,153600,81423081650,48200,48200,48200,48200,0
20241115,153500,81423081650,48200,48200,48200,48200,0
20241115,153400,81423081650,48200,48200,48200,48200,0
20241115,153300,81423081650,48200,48200,48200,48200,0
20241115,153200,81423081650,48200,48200,48200,48200,0
20241115,153100,81423081650,48200,48200,48200,48200,0
20241115,153000,81423081650,48200,48200,48200,48200,66631
20241115,152900,78211467450,47500,47500,47500,47500,0
20241115,152800,78211467450,47500,47500,47500,47500,0
20241115,152700,78211467450,47500,47500,47500,47500,0
20241115,152600,78211467450,47500,47500,47500,47500,0
20241115,152500,78211467450,47500,47500,47500,47500,0
20241115,152400,78211467450,47500,47500,47500,47500,0
20241115,152300,78211467450,47500,47500,47500,47500,0
20241115,152200,78211467450,47500,47500,47500,47500,0
20241115,152100,78211467450,47500,47500,47500,47500,0
20241115,152000,78211467450,47500,47500,47500,47500,0
20241115,151900,78211467450,47500,47400,47650,47250,19405
20241115,151800,77290563750,47400,47300,47500,47300,12008
20241115,151700,76721020900,47300,47100,47300,47100,7325
20241115,151600,76375265450,47150,47050,47150,47000,3824
20241115,151500,76195205950,47000,47050,47100,46950,2159
20241115,151400,76093665250,47000,47000,47050,46950,2237
20241115,151300,75988523050,46950,47000,47050,46950,2206
20241115,151200,75884844000,47000,46900,47000,46750,8407
20241115,151100,75490406600,46900,46850,46950,46750,5725
20241115,151000,75222109650,46850,46950,47100,46850,7402
20241115,150900,74874600350,46900,47200,47250,46900,7668
20241115,150800,74513774650,47200,47000,47250,47000,4763
20241115,150700,74289383100,47000,47200,47450,46950,12975
20241115,150600,73678483700,47200,47700,47700,47200,10497
20241115,150500,73180428850,47700,47550,47750,47500,6430
20241115,150400,72874066800,47500,47600,47650,47450,4789
20241115,150300,72646273650,47600,47550,47800,47500,16665
20241115,150200,71852063650,47500,47300,47550,47250,15989
20241115,150100,71094080200,47300,47050,47300,46950,7108
20241115,150000,70758701000,47100,47100,47250,46850,8407
20241115,145900,70363240200,47000,47200,47250,47000,4404
20241115,145800,70155627150,47150,47100,47250,47000,8850
20241115,145700,69738586150,47150,47150,47300,47100,7819
20241115,145600,69369395300,47000,47100,47200,47000,7410
20241115,145500,69020295000,47100,47200,47300,47000,6523
20241115,145400,68712517000,47200,46900,47300,46900,11159
20241115,145300,68186711050,46900,46900,47000,46700,5937
20241115,145200,67908545250,46900,47000,47050,46650,12323
20241115,145100,67331016650,47000,46900,47200,46800,14791
20241115,145000,66636747000,47000,47400,47450,46850,20103
20241115,144900,65689525050,47400,47400,47500,47350,6542
20241115,144800,65379291050,47350,47600,47650,47200,15157
20241115,144700,64660887950,47600,47300,47800,47300,38341
20241115,144600,62836557250,47300,46750,47350,46750,17891
20241115,144500,61993454850,46750,47050,47100,46700,10437
20241115,144400,61503951550,47000,46950,47200,46950,8452
20241115,144300,61106183250,47000,47150,47300,46800,12644
20241115,144200,60510512150,47200,47350,47450,47150,17881
20241115,144100,59663730050,47350,46900,47350,46850,26774
20241115,144000,58402618200,46950,46850,47000,46800,9688
20241115,143900,57947976750,46800,47000,47200,46750,28685
20241115,143800,56599639000,46950,46500,47000,46450,24917
20241115,143700,55432097000,46450,46750,46750,46400,14067
20241115,143600,54777522800,46750,46550,46800,46500,17707
20241115,143500,53952208200,46500,46500,46500,46500,0
20241115,143400,53952208200,46500,46300,46500,46300,28352
20241115,143300,52634768050,46300,46200,46350,46150,12252
20241115,143200,52067885550,46150,46200,46300,46150,11288
20241115,143100,51546126600,46200,46000,46200,45900,13994
20241115,143000,50900829500,46000,45950,46000,45850,4269
20241115,142900,50704729950,45950,46100,46150,45750,11512
20241115,142800,50175976600,46100,45950,46200,45850,21977
20241115,142700,49165164850,45900,45850,45950,45850,10379
20241115,142600,48688721650,45850,45550,45850,45500,10221
20241115,142500,48221012650,45550,45650,45650,45300,9132
20241115,142400,47805356000,45650,45650,45700,45600,8560
20241115,142300,47414380000,45650,45400,45700,45350,31889
20241115,142200,45962336250,45350,45250,45400,45200,5817
20241115,142100,45698804750,45250,45100,45300,45050,18657
20241115,142000,44855661000,45050,44850,45100,44850,33037
20241115,141900,43368795100,44900,44600,44900,44600,28801
20241115,141800,42079629000,44600,44650,44650,44600,866
20241115,141700,42040970300,44650,44600,44650,44600,936
20241115,141600,41999201950,44550,44550,44600,44550,599
20241115,141500,41972491650,44550,44600,44650,44550,5050
20241115,141400,41747260300,44600,44600,44600,44550,1931
20241115,141300,41661146800,44550,44600,44600,44550,917
20241115,141200,41620281750,44550,44500,44550,44500,1124
20241115,141100,41570208400,44550,44450,44550,44450,1129
20241115,141000,41520007000,44450,44450,44450,44400,541
20241115,140900,41495960900,44450,44600,44600,44400,1404
20241115,140800,41433477900,44600,44550,44600,44550,370
20241115,140700,41416993400,44600,44600,44600,44500,3360
20241115,140600,41267398850,44550,44550,44600,44550,680
20241115,140500,41237097750,44550,44600,44600,44550,808
20241115,140400,41201096550,44600,44550,44600,44550,1146
20241115,140300,41150031450,44600,44600,44600,44500,860
20241115,140200,41111704850,44550,44550,44600,44500,719
20241115,140100,41079673400,44550,44500,44550,44500,182
20241115,140000,41071565950,44550,44550,44550,44450,363
20241115,135900,41055410800,44550,44450,44600,44450,5773
20241115,135800,40798389600,44400,44450,44450,44400,166
20241115,135700,40791011900,44450,44500,44500,44400,310
20241115,135600,40777232400,44500,44450,44500,44450,1289
20241115,135500,40719932850,44450,44500,44500,44450,588
20241115,135400,40693792550,44500,44450,44500,44450,272
20241115,135300,40681688800,44500,44500,44550,44450,529
20241115,135200,40658149100,44500,44450,44550,44450,3947
20241115,135100,40482532200,44450,44450,44450,44400,629
20241115,135000,40454574550,44450,44350,44450,44350,984
20241115,134900,40410864600,44400,44400,44400,44350,457
20241115,134800,40390574150,44400,44400,44400,44350,175
20241115,134700,40382812150,44400,44400,44450,44350,297
20241115,134600,40369632400,44400,44400,44400,44400,467
20241115,134500,40348897600,44400,44400,44400,44350,566
20241115,134400,40323771650,44350,44400,44400,44300,259
20241115,134300,40312286900,44400,44300,44400,44300,417
20241115,134200,40293790450,44150,44250,44400,44150,6537
20241115,134100,40004536900,44400,44450,44450,44250,1219
20241115,134000,39950580450,44450,44250,44450,44250,212
20241115,133900,39941188200,44300,44300,44450,44200,1089
20241115,133800,39892971450,44500,44450,44550,44250,3539
20241115,133700,39735860650,44250,44300,44500,44200,2837
20241115,133600,39609999650,44300,44300,44300,44250,412
20241115,133500,39591748350,44250,44150,44250,44150,1305
20241115,133400,39534071750,44150,44150,44150,44150,118
20241115,133300,39528862050,44100,44150,44150,44100,534
20241115,133200,39505300900,44100,44100,44150,44050,1488
20241115,133100,39439644500,44050,44050,44100,44000,951
20241115,133000,39397786400,44050,44000,44050,43900,865
20241115,132900,39359789000,44050,44000,44050,43950,1882
20241115,132800,39277036000,44000,44000,44050,44000,522
20241115,132700,39254067600,44000,43950,44050,43950,713
20241115,132600,39222695600,43950,44000,44000,43950,713
20241115,132500,39191343700,44000,44050,44100,44000,1927
20241115,132400,39106538000,44050,44100,44150,44050,2218
20241115,132300,39008800300,44150,44200,44200,44100,630
20241115,132200,38980995650,44200,44200,44250,44150,366
20241115,132100,38964825550,44200,44200,44250,44200,355
20241115,132000,38949134400,44200,44150,44200,44150,710
20241115,131900,38917757600,44200,44200,44200,44150,468
20241115,131800,38897090750,44150,44200,44200,44150,361
20241115,131700,38881144650,44200,44250,44300,44150,905
20241115,131600,38841141550,44300,44300,44300,44250,1288
20241115,131500,38784139850,44300,44250,44300,44250,342
20241115,131400,38768999500,44250,44300,44300,44250,211
20241115,131300,38759658550,44300,44300,44300,44250,175
20241115,131200,38751909950,44300,44350,44350,44250,1797
20241115,131100,38672372450,44350,44250,44350,44250,605
20241115,131000,38645549300,44350,44300,44400,44250,1191
20241115,130900,38592774200,44300,44250,44350,44250,485
20241115,130800,38571283750,44250,44200,44250,44200,377
20241115,130700,38554606300,44150,44150,44250,44100,333
20241115,130600,38539899250,44150,44150,44200,44150,753
20241115,130500,38506647400,44150,44100,44200,44050,590
20241115,130400,38480627750,44050,44300,44300,44050,4148
20241115,130300,38297798800,44150,44350,44350,44050,9565
20241115,130200,37875298250,44350,44450,44500,44350,5437
20241115,130100,37633921250,44500,44550,44550,44500,279
20241115,130000,37621505000,44500,44550,44600,44500,541
20241115,125900,37597401700,44550,44550,44600,44450,1354
20241115,125800,37537097300,44550,44550,44600,44500,900
20241115,125700,37496998400,44550,44450,44550,44400,3748
20241115,125600,37330259050,44450,44450,44450,44400,627
20241115,125500,37302407600,44400,44450,44500,44400,624
20241115,125400,37274675400,44500,44500,44550,44500,709
20241115,125300,37243122500,44500,44550,44550,44500,1389
20241115,125200,37181299050,44550,44550,44550,44500,301
20241115,125100,37167893750,44550,44500,44550,44500,465
20241115,125000,37147184100,44550,44500,44550,44500,1593
20241115,124900,37076217250,44550,44500,44550,44500,239
20241115,124800,37065577200,44550,44500,44550,44500,1064
20241115,124700,37018184750,44500,44550,44550,44500,142
20241115,124600,37011864250,44500,44500,44500,44450,353
20241115,124500,36996156000,44500,44500,44500,44450,582
20241115,124400,36970261550,44500,44450,44500,44450,535
20241115,124300,36946479850,44450,44500,44550,44450,2368
20241115,124200,36841147200,44550,44550,44550,44500,265
20241115,124100,36829351550,44500,44550,44550,44500,592
20241115,124000,36802982300,44550,44550,44550,44500,447
20241115,123900,36783072900,44500,44550,44550,44500,1589
20241115,123800,36712285200,44550,44500,44550,44500,1152
20241115,123700,36661019150,44450,44500,44550,44450,1137
20241115,123600,36610427650,44500,44550,44550,44450,1396
20241115,123500,36548303900,44550,44500,44550,44450,6044
20241115,123400,36279346350,44500,44450,44500,44400,6484
20241115,123300,35991079100,44450,44400,44450,44400,1145
20241115,123200,35940232000,44350,44400,44400,44350,1459
20241115,123100,35875452550,44350,44400,44400,44350,1376
20241115,123000,35814358750,44400,44400,44400,44350,157
20241115,122900,35807392550,44400,44400,44400,44350,1072
20241115,122800,35759828450,44400,44350,44400,44300,6685
20241115,122700,35463236300,44350,44350,44350,44300,885
20241115,122600,35424012300,44300,44350,44350,44300,341
20241115,122500,35408893800,44350,44300,44350,44300,80
20241115,122400,35405347200,44350,44300,44350,44300,2067
20241115,122300,35313778250,44300,44300,44300,44250,758
20241115,122200,35280201450,44250,44300,44300,44250,681
20241115,122100,35250041750,44300,44300,44300,44250,482
20241115,122000,35228697700,44300,44250,44300,44250,263
20241115,121900,35217055900,44250,44250,44250,44200,790
20241115,121800,35182103650,44200,44200,44250,44200,282
20241115,121700,35169631000,44250,44250,44250,44200,293
20241115,121600,35156676700,44200,44250,44300,44200,2269
20241115,121500,35056233300,44200,44300,44300,44200,2151
20241115,121400,34961049750,44300,44300,44300,44250,149
20241115,121300,34954449750,44300,44250,44300,44250,6381
20241115,121200,34671980500,44250,44250,44250,44200,460
20241115,121100,34651643600,44200,44200,44250,44150,675
20241115,121000,34621808700,44150,44150,44200,44150,133
20241115,120900,34615932100,44150,44150,44200,44150,299
20241115,120800,34602730900,44150,44250,44250,44100,1284
20241115,120700,34546002400,44250,44250,44250,44200,1147
20241115,120600,34495247700,44250,44150,44250,44150,654
20241115,120500,34466340550,44200,44050,44200,44050,4149
20241115,120400,34283360950,44050,44000,44050,44000,492
20241115,120300,34261690250,44050,43950,44050,43950,896
20241115,120200,34222297350,44050,44100,44100,44000,1768
20241115,120100,34144500250,44100,44000,44100,44000,506
20241115,120000,34122211700,44050,44100,44100,44000,269
20241115,115900,34110364500,44100,44100,44100,44000,505
20241115,115800,34088118650,44050,44150,44150,44050,407
20241115,115700,34070158600,44100,44050,44100,44050,596
20241115,115600,34043889100,44050,44050,44050,44000,110
20241115,115500,34039046850,44050,43950,44050,43950,741
20241115,115400,34006448050,44000,44100,44100,44000,834
20241115,115300,33969737250,44100,44050,44100,43950,1975
20241115,115200,33882832800,44050,44050,44100,44000,644
20241115,115100,33854482700,44000,44150,44150,44000,1827
20241115,115000,33773958750,44150,44150,44200,44100,345
20241115,114900,33758734700,44200,44200,44200,44100,386
20241115,114800,33741674350,44150,44150,44250,44100,1567
20241115,114700,33672427950,44050,44050,44200,44000,451
20241115,114600,33652537900,44000,44050,44150,44000,1579
20241115,114500,33583044650,44150,44250,44250,44050,2482
20241115,114400,33473524750,44200,44050,44250,44050,651
20241115,114300,33444768350,44100,44100,44200,44050,1446
20241115,114200,33381055700,44100,44300,44350,44050,7871
20241115,114100,33033305850,44300,44300,44400,44250,874
20241115,114000,32994565450,44250,44550,44550,44250,8653
20241115,113900,32610422000,44600,44550,44600,44500,729
20241115,113800,32577951650,44550,44550,44600,44550,2281
20241115,113700,32476333000,44600,44600,44600,44550,820
20241115,113600,32439762450,44550,44550,44600,44550,672
20241115,113500,32409804200,44550,44550,44600,44500,2569
20241115,113400,32295363450,44550,44550,44550,44500,1176
20241115,113300,32242979400,44500,44450,44500,44450,1943
20241115,113200,32156526650,44500,44500,44500,44450,946
20241115,113100,32114440500,44450,44500,44500,44450,572
20241115,113000,32089004400,44450,44500,44500,44450,817
20241115,112900,32052680300,44500,44450,44500,44450,2047
20241115,112800,31961659750,44450,44450,44500,44450,2016
20241115,112700,31872013150,44450,44450,44500,44450,970
20241115,112600,31828860550,44500,44450,44500,44400,2407
20241115,112500,31721883500,44500,44500,44500,44400,3321
20241115,112400,31574313600,44450,44550,44550,44450,5103
20241115,112300,31347309700,44550,44550,44600,44500,3117
20241115,112200,31208418100,44550,44600,44600,44550,2909
20241115,112100,31078789000,44600,44700,44700,44600,3769
20241115,112000,30910530000,44700,44750,44750,44700,3274
20241115,111900,30764131100,44750,44750,44800,44700,3477
20241115,111800,30608534550,44800,44700,44800,44650,3734
20241115,111700,30441455000,44650,44700,44800,44650,4639
20241115,111600,30233869850,44700,44850,44850,44700,1563
20241115,111500,30163898300,44850,44700,44900,44700,1667
20241115,111400,30089188150,44650,44850,44900,44650,4933
20241115,111300,29868413550,44850,44900,44950,44800,3465
20241115,111200,29712968000,44900,45000,45050,44850,2206
20241115,111100,29613774350,45050,45200,45200,45000,6857
20241115,111000,29304467150,45150,45100,45200,45100,9375
20241115,110900,28881047100,45050,44750,45050,44650,6728
20241115,110800,28578877350,44750,44750,44800,44600,5502
20241115,110700,28332997700,44750,44850,44900,44750,2143
20241115,110600,28236922950,44850,44800,44900,44700,2830
20241115,110500,28110174000,44800,44850,44850,44700,4395
20241115,110400,27913450600,44850,45000,45050,44850,2355
20241115,110300,27807607900,45000,44800,45200,44750,18782
20241115,110200,26963407150,44800,45050,45100,44750,17763
20241115,110100,26165588050,45050,45200,45250,45050,9393
20241115,110000,25741333550,45250,45250,45400,45200,8285
20241115,105900,25365733800,45350,45200,45500,45100,14220
20241115,105800,24720751850,45100,45150,45400,44950,9397
20241115,105700,24296583100,45150,44900,45500,44700,45571
20241115,105600,22244383300,44900,44350,44900,44300,12722
20241115,105500,21676341900,44300,44500,44650,44250,11154
20241115,105400,21180866350,44550,44400,44650,44250,12561
20241115,105300,20621468000,44350,44200,44650,44200,32893
20241115,105200,19158892400,44200,43700,44200,43700,53832
20241115,105100,16796388900,43700,43650,43700,43600,7687
20241115,105000,16460895900,43650,43650,43650,43600,1234
20241115,104900,16407046300,43650,43600,43650,43600,2255
20241115,104800,16308712650,43600,43550,43600,43500,1646
20241115,104700,16237018650,43550,43550,43550,43450,2385
20241115,104600,16133193800,43550,43350,43550,43350,724
20241115,104500,16101709050,43350,43300,43400,43250,593
20241115,104400,16076013750,43300,43350,43400,43300,1540
20241115,104300,16009298400,43400,43550,43550,43350,6043
20241115,104200,15746940950,43550,43650,43650,43550,4446
20241115,104100,15552926500,43650,43600,43650,43550,7691
20241115,104000,15217480400,43600,43600,43650,43550,7068
20241115,103900,14909354850,43550,43450,43600,43450,24567
20241115,103800,13840437350,43450,43300,43450,43300,11494
20241115,103700,13341869200,43350,43350,43350,43300,3802
20241115,103600,13177055800,43350,43250,43350,43200,5358
20241115,103500,12945109250,43250,43250,43300,43250,1619
20241115,103400,12875047750,43250,43250,43300,43200,1728
20241115,103300,12800323950,43250,43150,43300,43150,681
20241115,103200,12770878800,43150,43200,43250,43150,1399
20241115,103100,12710408900,43250,43250,43250,43200,2259
20241115,103000,12612765700,43250,43100,43250,43100,5226
20241115,102900,12386840900,43100,43050,43100,43050,184
20241115,102800,12378914300,43000,43100,43150,43000,1565
20241115,102700,12311499450,43100,43150,43200,43100,1567
20241115,102600,12243884250,43150,43250,43250,43100,757
20241115,102500,12211213150,43200,43100,43250,43100,14711
20241115,102400,11576454450,43100,43050,43100,43000,1207
20241115,102300,11524452900,43050,42950,43100,42950,1453
20241115,102200,11461919100,42950,42900,43000,42800,432
20241115,102100,11443377700,42900,42950,42950,42850,340
20241115,102000,11428793050,42950,43000,43050,42950,551
20241115,101900,11405087650,42900,43000,43000,42850,2548
20241115,101800,11295663600,43000,43000,43000,43000,233
20241115,101700,11285644600,42950,42850,42950,42800,375
20241115,101600,11269558600,42800,42950,43000,42800,565
20241115,101500,11245316100,42950,43050,43050,42950,5886
20241115,101400,10992197400,43050,42900,43050,42900,1420
20241115,101300,10931155050,42900,42800,42900,42750,1144
20241115,101200,10882197450,42800,42850,42850,42750,599
20241115,101100,10856564700,42800,42850,42850,42700,72
20241115,101000,10853481700,42850,42800,42850,42700,1065
20241115,100900,10807903500,42750,42650,42750,42650,509
20241115,100800,10786152700,42700,42700,42700,42650,319
20241115,100700,10772534900,42700,42650,42750,42650,1127
20241115,100600,10724463600,42750,42550,42750,42550,1022
20241115,100500,10680885800,42650,42600,42650,42550,1231
20241115,100400,10628485700,42600,42600,42600,42550,945
20241115,100300,10588228900,42600,42750,42750,42600,1442
20241115,100200,10526747700,42750,42750,42750,42650,654
20241115,100100,10498808450,42800,42700,42800,42650,474
20241115,100000,10478562200,42700,42800,42800,42700,820
20241115,095900,10443526100,42800,42950,43000,42750,917
20241115,095800,10404229550,43000,43150,43150,42950,2713
20241115,095700,10287432300,43100,43150,43200,43050,1954
20241115,095600,10203108900,43200,43200,43200,43050,11113
20241115,095500,9723171400,43350,42750,43350,42700,12827
20241115,095400,9170125950,42750,42750,42750,42700,215
20241115,095300,9160935250,42750,42700,42750,42700,242
20241115,095200,9150593800,42700,42550,42700,42550,815
20241115,095100,9115825500,42550,42600,42600,42550,191
20241115,095000,9107695050,42600,42700,42750,42600,4105
20241115,094900,8932734150,42750,42750,42800,42700,430
20241115,094800,8914353900,42750,42750,42800,42700,365
20241115,094700,8898757000,42750,42750,42800,42650,868
20241115,094600,8861656300,42700,42800,42800,42650,198
20241115,094500,8853190100,42650,42800,42850,42650,186
20241115,094400,8845233650,42800,42800,42850,42800,389
20241115,094300,8828576050,42800,42600,42800,42600,2248
20241115,094200,8732591600,42600,42800,42800,42600,3732
20241115,094100,8573422700,42800,42550,42800,42550,958
20241115,094000,8532595600,42600,42350,42600,42350,3656
20241115,093900,8377243650,42350,42100,42350,42100,1653
20241115,093800,8307511750,42100,42400,42400,42100,13132
20241115,093700,7752464350,42400,42500,42550,42400,3902
20241115,093600,7586745900,42450,42300,42600,42300,1802
20241115,093500,7510103200,42400,42600,42600,42300,3437
20241115,093400,7364135400,42550,42400,42550,42350,882
20241115,093300,7326702950,42400,42300,42400,42300,2115
20241115,093200,7237203100,42300,42450,42500,42300,3218
20241115,093100,7100836350,42500,42550,42550,42450,3440
20241115,093000,6954631650,42550,42800,42800,42550,4229
20241115,092900,6774385300,42700,42800,42950,42700,5853
20241115,092800,6524044650,42800,43100,43100,42750,12511
20241115,092700,5986130500,43100,43150,43200,43100,2529
20241115,092600,5876982850,43200,43450,43450,43200,11056
20241115,092500,5398124450,43500,43450,43500,43350,10124
20241115,092400,4958289700,43400,43300,43400,43250,4375
20241115,092300,4768675800,43300,43300,43300,43200,3504
20241115,092200,4617063150,43300,43250,43300,43200,1577
20241115,092100,4548844450,43250,43250,43300,43100,4806
20241115,092000,4341302300,43250,43250,43400,43250,8099
20241115,091900,3990307700,43300,43150,43400,43100,16903
20241115,091800,3259932950,43100,43100,43150,42950,4405
20241115,091700,3070084400,43100,42900,43100,42900,3345
20241115,091600,2926264900,42950,42850,42950,42800,956
20241115,091500,2885258950,42900,42700,42900,42700,490
20241115,091400,2864271700,42800,42450,42850,42450,2855
20241115,091300,2742462800,42450,42700,42700,42400,4312
20241115,091200,2559231250,42650,42600,42700,42550,2237
20241115,091100,2463833200,42550,42450,42650,42400,1304
20241115,091000,2408405150,42500,42550,42600,42350,5649
20241115,090900,2168478000,42550,42800,42850,42550,4753
20241115,090800,1965867900,42650,42600,42850,42550,1518
20241115,090700,1901161000,42600,43000,43050,42550,5980
20241115,090600,1645463400,43000,42900,43050,42800,2591
20241115,090500,1534207800,42850,43100,43100,42800,4136
20241115,090400,1356454100,43100,42700,43100,42650,3797
20241115,090300,1193751600,42700,42600,42700,42500,3725
20241115,090200,1034952350,42600,42850,42900,42500,9484
20241115,090100,629702300,42850,42450,42900,42400,3902
20241115,090000,463456800,42400,42300,42750,42250,9387