KissMeData/051500/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192300,1118864650,23700,23700,23700,23700,336
20231121,192200,1118864650,23700,23700,23700,23700,0
20231121,192100,1118864650,23700,23700,23700,23700,0
20231121,192000,1118864650,23700,23700,23700,23700,0
20231121,191900,1118864650,23700,23700,23700,23700,0
20231121,191800,1118864650,23700,23700,23700,23700,0
20231121,191700,1118864650,23700,23700,23700,23700,0
20231121,191600,1118864650,23700,23700,23700,23700,0
20231121,191500,1118864650,23700,23700,23700,23700,0
20231121,191400,1118864650,23700,23700,23700,23700,0
20231121,191300,1118864650,23700,23700,23700,23700,0
20231121,191200,1118864650,23700,23700,23700,23700,0
20231121,191100,1118864650,23700,23700,23700,23700,0
20231121,191000,1118864650,23700,23700,23700,23700,0
20231121,190900,1118864650,23700,23700,23700,23700,0
20231121,190800,1118864650,23700,23700,23700,23700,0
20231121,190700,1118864650,23700,23700,23700,23700,0
20231121,190600,1118864650,23700,23700,23700,23700,0
20231121,190500,1118864650,23700,23700,23700,23700,0
20231121,190400,1118864650,23700,23700,23700,23700,0
20231121,190300,1118864650,23700,23700,23700,23700,0
20231121,190200,1118864650,23700,23700,23700,23700,0
20231121,190100,1118864650,23700,23700,23700,23700,0
20231121,190000,1118864650,23700,23700,23700,23700,0
20231121,185900,1118864650,23700,23700,23700,23700,0
20231121,185800,1118864650,23700,23700,23700,23700,0
20231121,185700,1118864650,23700,23700,23700,23700,0
20231121,185600,1118864650,23700,23700,23700,23700,0
20231121,185500,1118864650,23700,23700,23700,23700,0
20231121,185400,1118864650,23700,23700,23700,23700,0
20231121,185300,1118864650,23700,23700,23700,23700,336
20231121,185200,1118864650,23700,23700,23700,23700,0
20231121,185100,1118864650,23700,23700,23700,23700,0
20231121,185000,1118864650,23700,23700,23700,23700,0
20231121,184900,1118864650,23700,23700,23700,23700,0
20231121,184800,1118864650,23700,23700,23700,23700,0
20231121,184700,1118864650,23700,23700,23700,23700,0
20231121,184600,1118864650,23700,23700,23700,23700,0
20231121,184500,1118864650,23700,23700,23700,23700,0
20231121,184400,1118864650,23700,23700,23700,23700,0
20231121,184300,1118864650,23700,23700,23700,23700,0
20231121,184200,1118864650,23700,23700,23700,23700,0
20231121,184100,1118864650,23700,23700,23700,23700,0
20231121,184000,1118864650,23700,23700,23700,23700,0
20231121,183900,1118864650,23700,23700,23700,23700,0
20231121,183800,1118864650,23700,23700,23700,23700,0
20231121,183700,1118864650,23700,23700,23700,23700,0
20231121,183600,1118864650,23700,23700,23700,23700,0
20231121,183500,1118864650,23700,23700,23700,23700,0
20231121,183400,1118864650,23700,23700,23700,23700,0
20231121,183300,1118864650,23700,23700,23700,23700,0
20231121,183200,1118864650,23700,23700,23700,23700,0
20231121,183100,1118864650,23700,23700,23700,23700,0
20231121,183000,1118864650,23700,23700,23700,23700,0
20231121,182900,1118864650,23700,23700,23700,23700,0
20231121,182800,1118864650,23700,23700,23700,23700,0
20231121,182700,1118864650,23700,23700,23700,23700,0
20231121,182600,1118864650,23700,23700,23700,23700,0
20231121,182500,1118864650,23700,23700,23700,23700,0
20231121,182400,1118864650,23700,23700,23700,23700,0
20231121,182300,1118864650,23700,23700,23700,23700,336
20231121,182200,1118864650,23700,23700,23700,23700,0
20231121,182100,1118864650,23700,23700,23700,23700,0
20231121,182000,1118864650,23700,23700,23700,23700,0
20231121,181900,1118864650,23700,23700,23700,23700,0
20231121,181800,1118864650,23700,23700,23700,23700,0
20231121,181700,1118864650,23700,23700,23700,23700,0
20231121,181600,1118864650,23700,23700,23700,23700,0
20231121,181500,1118864650,23700,23700,23700,23700,0
20231121,181400,1118864650,23700,23700,23700,23700,0
20231121,181300,1118864650,23700,23700,23700,23700,0
20231121,181200,1118864650,23700,23700,23700,23700,0
20231121,181100,1118864650,23700,23700,23700,23700,0
20231121,181000,1118864650,23700,23700,23700,23700,0
20231121,180900,1118864650,23700,23700,23700,23700,0
20231121,180800,1118864650,23700,23700,23700,23700,0
20231121,180700,1118864650,23700,23700,23700,23700,0
20231121,180600,1118864650,23700,23700,23700,23700,0
20231121,180500,1118864650,23700,23700,23700,23700,0
20231121,180400,1118864650,23700,23700,23700,23700,0
20231121,180300,1118864650,23700,23700,23700,23700,0
20231121,180200,1118864650,23700,23700,23700,23700,0
20231121,180100,1118864650,23700,23700,23700,23700,0
20231121,180000,1118864650,23700,23700,23700,23700,0
20231121,175900,1118864650,23700,23700,23700,23700,0
20231121,175800,1118864650,23700,23700,23700,23700,0
20231121,175700,1118864650,23700,23700,23700,23700,0
20231121,175600,1118864650,23700,23700,23700,23700,0
20231121,175500,1118864650,23700,23700,23700,23700,0
20231121,175400,1118864650,23700,23700,23700,23700,0
20231121,175300,1118864650,23700,23700,23700,23700,336
20231121,175200,1118864650,23700,23700,23700,23700,0
20231121,175100,1118864650,23700,23700,23700,23700,0
20231121,175000,1118864650,23700,23700,23700,23700,0
20231121,174900,1118864650,23700,23700,23700,23700,0
20231121,174800,1118864650,23700,23700,23700,23700,0
20231121,174700,1118864650,23700,23700,23700,23700,0
20231121,174600,1118864650,23700,23700,23700,23700,0
20231121,174500,1118864650,23700,23700,23700,23700,0
20231121,174400,1118864650,23700,23700,23700,23700,0
20231121,174300,1118864650,23700,23700,23700,23700,0
20231121,174200,1118864650,23700,23700,23700,23700,0
20231121,174100,1118864650,23700,23700,23700,23700,0
20231121,174000,1118864650,23700,23700,23700,23700,0
20231121,173900,1118864650,23700,23700,23700,23700,0
20231121,173800,1118864650,23700,23700,23700,23700,0
20231121,173700,1118864650,23700,23700,23700,23700,0
20231121,173600,1118864650,23700,23700,23700,23700,0
20231121,173500,1118864650,23700,23700,23700,23700,0
20231121,173400,1118864650,23700,23700,23700,23700,0
20231121,173300,1118864650,23700,23700,23700,23700,0
20231121,173200,1118864650,23700,23700,23700,23700,0
20231121,173100,1118864650,23700,23700,23700,23700,0
20231121,173000,1118864650,23700,23700,23700,23700,0
20231121,172900,1118864650,23700,23700,23700,23700,0
20231121,172800,1118864650,23700,23700,23700,23700,0
20231121,172700,1118864650,23700,23700,23700,23700,0
20231121,172600,1118864650,23700,23700,23700,23700,0
20231121,172500,1118864650,23700,23700,23700,23700,0
20231121,172400,1118864650,23700,23700,23700,23700,0
20231121,172300,1118864650,23700,23700,23700,23700,336
20231121,172200,1118864650,23700,23700,23700,23700,0
20231121,172100,1118864650,23700,23700,23700,23700,0
20231121,172000,1118864650,23700,23700,23700,23700,0
20231121,171900,1118864650,23700,23700,23700,23700,0
20231121,171800,1118864650,23700,23700,23700,23700,0
20231121,171700,1118864650,23700,23700,23700,23700,0
20231121,171600,1118864650,23700,23700,23700,23700,0
20231121,171500,1118864650,23700,23700,23700,23700,0
20231121,171400,1118864650,23700,23700,23700,23700,0
20231121,171300,1118864650,23700,23700,23700,23700,0
20231121,171200,1118864650,23700,23700,23700,23700,0
20231121,171100,1118864650,23700,23700,23700,23700,0
20231121,171000,1118864650,23700,23700,23700,23700,0
20231121,170900,1118864650,23700,23700,23700,23700,0
20231121,170800,1118864650,23700,23700,23700,23700,0
20231121,170700,1118864650,23700,23700,23700,23700,0
20231121,170600,1118864650,23700,23700,23700,23700,0
20231121,170500,1118864650,23700,23700,23700,23700,0
20231121,170400,1118864650,23700,23700,23700,23700,0
20231121,170300,1118864650,23700,23700,23700,23700,0
20231121,170200,1118864650,23700,23700,23700,23700,0
20231121,170100,1118864650,23700,23700,23700,23700,0
20231121,170000,1118864650,23700,23700,23700,23700,0
20231121,165900,1118864650,23700,23700,23700,23700,0
20231121,165800,1118864650,23700,23700,23700,23700,0
20231121,165700,1118864650,23700,23700,23700,23700,0
20231121,165600,1118864650,23700,23700,23700,23700,0
20231121,165500,1118864650,23700,23700,23700,23700,0
20231121,165400,1118864650,23700,23700,23700,23700,0
20231121,165300,1118864650,23700,23700,23700,23700,336
20231121,165200,1118864650,23700,23700,23700,23700,0
20231121,165100,1118864650,23700,23700,23700,23700,0
20231121,165000,1118864650,23700,23700,23700,23700,0
20231121,164900,1118864650,23700,23700,23700,23700,0
20231121,164800,1118864650,23700,23700,23700,23700,0
20231121,164700,1118864650,23700,23700,23700,23700,0
20231121,164600,1118864650,23700,23700,23700,23700,0
20231121,164500,1118864650,23700,23700,23700,23700,0
20231121,164400,1118864650,23700,23700,23700,23700,0
20231121,164300,1118864650,23700,23700,23700,23700,0
20231121,164200,1118864650,23700,23700,23700,23700,0
20231121,164100,1118864650,23700,23700,23700,23700,0
20231121,164000,1118864650,23700,23700,23700,23700,0
20231121,163900,1118864650,23700,23700,23700,23700,0
20231121,163800,1118864650,23700,23700,23700,23700,0
20231121,163700,1118864650,23700,23700,23700,23700,0
20231121,163600,1118864650,23700,23700,23700,23700,0
20231121,163500,1118864650,23700,23700,23700,23700,0
20231121,163400,1118864650,23700,23700,23700,23700,0
20231121,163300,1118864650,23700,23700,23700,23700,0
20231121,163200,1118864650,23700,23700,23700,23700,0
20231121,163100,1118864650,23700,23700,23700,23700,0
20231121,163000,1118864650,23700,23700,23700,23700,0
20231121,162900,1118864650,23700,23700,23700,23700,0
20231121,162800,1118864650,23700,23700,23700,23700,0
20231121,162700,1118864650,23700,23700,23700,23700,0
20231121,162600,1118864650,23700,23700,23700,23700,0
20231121,162500,1118864650,23700,23700,23700,23700,0
20231121,162400,1118864650,23700,23700,23700,23700,0
20231121,162300,1118864650,23700,23700,23700,23700,336
20231121,162200,1118864650,23700,23700,23700,23700,0
20231121,162100,1118864650,23700,23700,23700,23700,0
20231121,162000,1118864650,23700,23700,23700,23700,0
20231121,161900,1118864650,23700,23700,23700,23700,0
20231121,161800,1118864650,23700,23700,23700,23700,0
20231121,161700,1118864650,23700,23700,23700,23700,0
20231121,161600,1118864650,23700,23700,23700,23700,0
20231121,161500,1118864650,23700,23700,23700,23700,0
20231121,161400,1118864650,23700,23700,23700,23700,0
20231121,161300,1118864650,23700,23700,23700,23700,0
20231121,161200,1118864650,23700,23700,23700,23700,0
20231121,161100,1118864650,23700,23700,23700,23700,0
20231121,161000,1118864650,23700,23700,23700,23700,0
20231121,160900,1118864650,23700,23700,23700,23700,0
20231121,160800,1118864650,23700,23700,23700,23700,0
20231121,160700,1118864650,23700,23700,23700,23700,0
20231121,160600,1118864650,23700,23700,23700,23700,0
20231121,160500,1118864650,23700,23700,23700,23700,0
20231121,160400,1118864650,23700,23700,23700,23700,0
20231121,160300,1118864650,23700,23700,23700,23700,0
20231121,160200,1118864650,23700,23700,23700,23700,0
20231121,160100,1118864650,23700,23700,23700,23700,0
20231121,160000,1118864650,23700,23700,23700,23700,0
20231121,155900,1118864650,23700,23700,23700,23700,0
20231121,155800,1118864650,23700,23700,23700,23700,0
20231121,155700,1118864650,23700,23700,23700,23700,0
20231121,155600,1118864650,23700,23700,23700,23700,0
20231121,155500,1118864650,23700,23700,23700,23700,0
20231121,155400,1118864650,23700,23700,23700,23700,0
20231121,155300,1118864650,23700,23700,23700,23700,336
20231121,155200,1118864650,23700,23700,23700,23700,0
20231121,155100,1118864650,23700,23700,23700,23700,0
20231121,155000,1118864650,23700,23700,23700,23700,0
20231121,154900,1118864650,23700,23700,23700,23700,0
20231121,154800,1118864650,23700,23700,23700,23700,0
20231121,154700,1118864650,23700,23700,23700,23700,0
20231121,154600,1118864650,23700,23700,23700,23700,0
20231121,154500,1118864650,23700,23700,23700,23700,0
20231121,154400,1118864650,23700,23700,23700,23700,0
20231121,154300,1118864650,23700,23700,23700,23700,0
20231121,154200,1118864650,23700,23700,23700,23700,0
20231121,154100,1118864650,23700,23700,23700,23700,0
20231121,154000,1118864650,23700,23700,23700,23700,0
20231121,153900,1118864650,23700,23700,23700,23700,0
20231121,153800,1118864650,23700,23700,23700,23700,0
20231121,153700,1118864650,23700,23700,23700,23700,0
20231121,153600,1118864650,23700,23700,23700,23700,0
20231121,153500,1118864650,23700,23700,23700,23700,0
20231121,153400,1118864650,23700,23700,23700,23700,0
20231121,153300,1118864650,23700,23700,23700,23700,0
20231121,153200,1118864650,23700,23700,23700,23700,0
20231121,153100,1118864650,23700,23700,23700,23700,0
20231121,153000,1118864650,23700,23700,23700,23700,336
20231121,152900,1110901450,23650,23650,23650,23650,0
20231121,152800,1110901450,23650,23650,23650,23650,0
20231121,152700,1110901450,23650,23650,23650,23650,0
20231121,152600,1110901450,23650,23650,23650,23650,0
20231121,152500,1110901450,23650,23650,23650,23650,0
20231121,152400,1110901450,23650,23650,23650,23650,0
20231121,152300,1110901450,23650,23650,23650,23650,0
20231121,152200,1110901450,23650,23650,23650,23650,0
20231121,152100,1110901450,23650,23650,23650,23650,0
20231121,152000,1110901450,23650,23650,23650,23650,0
20231121,151900,1110901450,23650,23700,23700,23650,51
20231121,151800,1109692850,23700,23650,23700,23650,34
20231121,151700,1108887200,23650,23650,23650,23600,80
20231121,151600,1106995400,23600,23650,23650,23600,73
20231121,151500,1105269100,23600,23600,23600,23600,3
20231121,151400,1105198300,23650,23600,23650,23600,4
20231121,151300,1105103850,23600,23650,23650,23600,4
20231121,151200,1105009400,23600,23600,23600,23600,3
20231121,151100,1104938600,23600,23600,23600,23600,3
20231121,151000,1104867800,23600,23650,23650,23600,4
20231121,150900,1104773350,23600,23600,23600,23600,3
20231121,150800,1104702550,23600,23650,23650,23600,44
20231121,150700,1103662150,23600,23600,23600,23600,3
20231121,150600,1103591350,23600,23600,23600,23600,4
20231121,150500,1103496950,23650,23600,23650,23600,4
20231121,150400,1103402500,23600,23650,23650,23600,203
20231121,150300,1098601700,23600,23650,23650,23600,4
20231121,150200,1098507250,23600,23600,23600,23600,3
20231121,150100,1098436450,23600,23600,23600,23600,3
20231121,150000,1098365650,23550,23550,23600,23550,26
20231121,145900,1097752650,23600,23600,23600,23600,24
20231121,145800,1097186250,23550,23600,23600,23550,23
20231121,145700,1096643700,23600,23600,23600,23550,25
20231121,145600,1096054450,23600,23600,23600,23600,20
20231121,145500,1095582450,23600,23600,23600,23600,19
20231121,145400,1095134050,23600,23600,23650,23550,57
20231121,145300,1093788650,23600,23600,23600,23550,15
20231121,145200,1093434900,23600,23550,23600,23550,221
20231121,145100,1088219650,23600,23600,23600,23600,35
20231121,145000,1087393650,23600,23600,23600,23600,11
20231121,144900,1087134050,23600,23600,23600,23600,19
20231121,144800,1086685650,23600,23600,23650,23550,57
20231121,144700,1085340050,23600,23600,23600,23600,9
20231121,144600,1085127650,23600,23600,23600,23600,19
20231121,144500,1084679250,23600,23600,23650,23600,35
20231121,144400,1083853200,23600,23600,23600,23600,24
20231121,144300,1083286800,23600,23650,23650,23600,12
20231121,144200,1083003500,23600,23600,23650,23600,459
20231121,144100,1072149850,23600,23600,23650,23600,20
20231121,144000,1071677800,23600,23600,23650,23600,82
20231121,143900,1069742550,23600,23550,23600,23550,46
20231121,143800,1068658750,23550,23550,23550,23550,7
20231121,143700,1068493900,23600,23600,23600,23550,69
20231121,143600,1066868000,23600,23550,23600,23550,25
20231121,143500,1066278750,23600,23650,23650,23550,36
20231121,143400,1065429000,23650,23600,23650,23600,41
20231121,143300,1064460250,23600,23650,23650,23550,446
20231121,143200,1053914300,23600,23550,23600,23550,27
20231121,143100,1053278100,23600,23600,23600,23600,9
20231121,143000,1053065700,23650,23550,23650,23550,219
20231121,142900,1047898200,23600,23600,23600,23550,793
20231121,142800,1029184100,23600,23600,23650,23600,118
20231121,142700,1026394300,23600,23600,23600,23600,23
20231121,142600,1025851500,23600,23550,23600,23550,49
20231121,142500,1024696250,23550,23600,23600,23550,108
20231121,142400,1022150950,23600,23600,23600,23550,32
20231121,142300,1021396500,23600,23600,23600,23600,9
20231121,142200,1021184100,23650,23650,23650,23550,20
20231121,142100,1020712300,23600,23600,23650,23550,34
20231121,142000,1019910600,23600,23600,23600,23600,9
20231121,141900,1019698200,23600,23600,23600,23550,17
20231121,141800,1019297250,23600,23550,23600,23550,33
20231121,141700,1018519200,23600,23600,23600,23550,17
20231121,141600,1018118050,23600,23600,23600,23550,19
20231121,141500,1017669950,23650,23550,23650,23550,37
20231121,141400,1016798450,23550,23600,23600,23550,10
20231121,141300,1016562900,23600,23650,23650,23600,19
20231121,141200,1016114450,23600,23550,23600,23550,23
20231121,141100,1015572500,23650,23600,23650,23600,6
20231121,141000,1015430850,23600,23600,23650,23550,18
20231121,140900,1015006450,23600,23600,23650,23600,48
20231121,140800,1013873600,23600,23600,23650,23600,25
20231121,140700,1013283500,23650,23600,23650,23600,27
20231121,140600,1012646250,23550,23600,23600,23550,46
20231121,140500,1011561600,23550,23550,23550,23550,24
20231121,140400,1010996400,23550,23550,23550,23550,10
20231121,140300,1010760900,23550,23550,23550,23550,15
20231121,140200,1010407650,23550,23550,23550,23550,47
20231121,140100,1009300800,23600,23550,23600,23550,6
20231121,140000,1009159450,23550,23550,23550,23550,14
20231121,135900,1008829750,23550,23550,23550,23550,19
20231121,135800,1008382300,23600,23550,23600,23550,16
20231121,135700,1008005450,23550,23550,23550,23550,6
20231121,135600,1007864150,23550,23600,23600,23550,20
20231121,135500,1007392900,23600,23550,23600,23550,23
20231121,135400,1006850850,23550,23550,23550,23550,5
20231121,135300,1006733100,23550,23550,23550,23550,19
20231121,135200,1006285650,23550,23600,23600,23550,37
20231121,135100,1005413150,23550,23550,23550,23550,5
20231121,135000,1005295400,23550,23550,23550,23550,62
20231121,134900,1003835300,23550,23600,23600,23550,64
20231121,134800,1002325650,23600,23550,23600,23550,94
20231121,134700,1000108000,23600,23600,23600,23600,8
20231121,134600,999919200,23600,23600,23600,23600,17
20231121,134500,999518000,23600,23600,23600,23600,19
20231121,134400,999069600,23600,23600,23600,23600,9
20231121,134300,998857200,23600,23650,23650,23600,18
20231121,134200,998432250,23650,23600,23650,23550,19
20231121,134100,997984100,23600,23550,23600,23550,30
20231121,134000,997276650,23600,23600,23600,23550,19
20231121,133900,996828550,23600,23600,23600,23600,71
20231121,133800,995152950,23600,23600,23650,23600,512
20231121,133700,983069700,23600,23650,23650,23600,19
20231121,133600,982621250,23600,23650,23650,23600,46
20231121,133500,981534300,23600,23600,23600,23600,15
20231121,133400,981180300,23600,23650,23650,23600,19
20231121,133300,980731400,23600,23600,23600,23600,19
20231121,133200,980283000,23600,23600,23600,23600,23
20231121,133100,979740200,23600,23600,23600,23600,25
20231121,133000,979150200,23600,23600,23600,23600,17
20231121,132900,978749000,23600,23600,23650,23600,21
20231121,132800,978253300,23600,23600,23600,23600,6
20231121,132700,978111700,23600,23600,23600,23600,15
20231121,132600,977757700,23600,23600,23600,23600,15
20231121,132500,977403700,23600,23600,23600,23600,27
20231121,132400,976766500,23600,23600,23600,23600,28
20231121,132300,976105700,23600,23600,23600,23600,320
20231121,132200,968553700,23600,23600,23650,23600,16
20231121,132100,968176050,23600,23650,23650,23600,7
20231121,132000,968010800,23600,23600,23600,23600,367
20231121,131900,959349600,23600,23600,23600,23600,15
20231121,131800,958995600,23600,23650,23650,23600,7
20231121,131700,958830350,23600,23650,23650,23600,42
20231121,131600,957837750,23650,23650,23650,23600,16
20231121,131500,957460050,23600,23600,23600,23600,6
20231121,131400,957318450,23600,23600,23650,23600,21
20231121,131300,956822800,23600,23600,23600,23600,6
20231121,131200,956681200,23650,23650,23650,23650,15
20231121,131100,956326450,23650,23700,23700,23650,7
20231121,131000,956160850,23650,23650,23700,23650,20
20231121,130900,955687800,23600,23600,23600,23600,20
20231121,130800,955215800,23600,23600,23600,23600,6
20231121,130700,955074200,23600,23600,23600,23600,13
20231121,130600,954767400,23650,23600,23650,23600,14
20231121,130500,954436600,23600,23600,23600,23600,11
20231121,130400,954177000,23600,23600,23600,23600,15
20231121,130300,953823000,23600,23650,23650,23600,14
20231121,130200,953492350,23650,23600,23650,23600,205
20231121,130100,948644850,23650,23600,23650,23600,8
20231121,130000,948456000,23650,23600,23650,23600,38
20231121,125900,947558700,23600,23600,23600,23600,46
20231121,125800,946473100,23650,23600,23650,23600,13
20231121,125700,946165950,23600,23650,23650,23600,352
20231121,125600,937841600,23650,23550,23650,23550,180
20231121,125500,933594550,23550,23550,23550,23550,6
20231121,125400,933453250,23550,23550,23550,23550,9
20231121,125300,933241300,23600,23550,23600,23550,208
20231121,125200,928333250,23550,23550,23550,23550,6
20231121,125100,928191950,23550,23550,23550,23550,14
20231121,125000,927862250,23550,23550,23550,23550,15
20231121,124900,927509000,23600,23550,23600,23550,67
20231121,124800,925928600,23550,23600,23600,23550,7
20231121,124700,925763700,23550,23550,23550,23550,19
20231121,124600,925316250,23550,23550,23600,23550,15
20231121,124500,924962950,23550,23550,23550,23550,6
20231121,124400,924821650,23550,23550,23550,23550,15
20231121,124300,924468400,23550,23550,23550,23550,16
20231121,124200,924091600,23550,23550,23550,23550,6
20231121,124100,923950300,23550,23550,23550,23550,15
20231121,124000,923597050,23550,23600,23600,23550,49
20231121,123900,922441450,23550,23550,23550,23550,15
20231121,123800,922088200,23550,23550,23550,23550,11
20231121,123700,921829150,23550,23550,23550,23550,14
20231121,123600,921499450,23550,23550,23550,23550,15
20231121,123500,921146200,23550,23550,23550,23550,6
20231121,123400,921004900,23550,23550,23550,23550,15
20231121,123300,920651650,23550,23550,23550,23550,15
20231121,123200,920298400,23550,23550,23550,23550,177
20231121,123100,916130050,23550,23550,23550,23550,15
20231121,123000,915776800,23550,23550,23550,23550,14
20231121,122900,915447100,23550,23550,23550,23500,12
20231121,122800,915164750,23550,23600,23600,23550,18
20231121,122700,914740650,23550,23550,23550,23550,15
20231121,122600,914387400,23550,23550,23550,23550,377
20231121,122500,905509050,23550,23550,23550,23550,6
20231121,122400,905367750,23550,23550,23550,23550,15
20231121,122300,905014500,23550,23550,23550,23550,24
20231121,122200,904449300,23550,23550,23550,23550,6
20231121,122100,904308000,23550,23550,23550,23550,15
20231121,122000,903954750,23550,23550,23550,23550,20
20231121,121900,903483750,23550,23550,23550,23550,58
20231121,121800,902117850,23550,23550,23550,23550,16
20231121,121700,901741050,23550,23550,23550,23550,15
20231121,121600,901387800,23550,23500,23550,23500,14
20231121,121500,901058500,23550,23550,23550,23550,62
20231121,121400,899598400,23500,23500,23500,23500,21
20231121,121300,899104900,23500,23500,23500,23500,14
20231121,121200,898775900,23500,23500,23500,23500,6
20231121,121100,898634900,23500,23500,23500,23500,21
20231121,121000,898141400,23500,23500,23500,23500,15
20231121,120900,897788900,23550,23550,23550,23500,466
20231121,120800,886827100,23550,23550,23600,23550,16
20231121,120700,886450250,23600,23550,23600,23550,15
20231121,120600,886096950,23550,23550,23550,23550,6
20231121,120500,885955650,23550,23550,23550,23550,16
20231121,120400,885578850,23550,23550,23550,23550,15
20231121,120300,885225600,23550,23550,23550,23550,15
20231121,120200,884872350,23550,23550,23550,23550,11
20231121,120100,884613300,23550,23550,23600,23550,18
20231121,120000,884189250,23550,23550,23550,23550,14
20231121,115900,883859550,23600,23550,23600,23550,16
20231121,115800,883482250,23550,23550,23550,23550,45
20231121,115700,882422500,23550,23600,23600,23550,209
20231121,115600,877490850,23600,23550,23600,23550,44
20231121,115500,876453200,23550,23550,23550,23550,6
20231121,115400,876311900,23550,23550,23550,23550,21
20231121,115300,875817350,23550,23550,23550,23500,14
20231121,115200,875487900,23550,23550,23550,23550,406
20231121,115100,865926600,23550,23550,23550,23550,15
20231121,115000,865573350,23550,23550,23550,23550,358
20231121,114900,857142450,23500,23500,23500,23500,6
20231121,114800,857001450,23500,23500,23500,23500,230
20231121,114700,851596450,23500,23500,23500,23500,215
20231121,114600,846543950,23500,23500,23500,23500,276
20231121,114500,840057950,23500,23450,23500,23450,216
20231121,114400,834982350,23450,23450,23450,23450,35
20231121,114300,834161600,23450,23500,23500,23450,66
20231121,114200,832610900,23450,23500,23500,23450,156
20231121,114100,828945650,23500,23500,23500,23450,416
20231121,114000,819170400,23500,23500,23550,23500,38
20231121,113900,818276250,23500,23500,23500,23500,407
20231121,113800,808711750,23500,23500,23500,23500,15
20231121,113700,808359250,23500,23500,23500,23500,13
20231121,113600,808053750,23550,23500,23550,23500,8
20231121,113500,807865650,23500,23500,23500,23500,21
20231121,113400,807372150,23500,23500,23500,23500,15
20231121,113300,807019650,23500,23500,23500,23500,6
20231121,113200,806878650,23500,23500,23500,23500,16
20231121,113100,806502650,23500,23500,23550,23500,16
20231121,113000,806126600,23500,23500,23500,23500,14
20231121,112900,805797600,23500,23500,23500,23500,6
20231121,112800,805656600,23500,23500,23550,23500,18
20231121,112700,805233500,23500,23500,23550,23500,18
20231121,112600,804810300,23500,23500,23500,23500,11
20231121,112500,804551800,23500,23500,23500,23500,15
20231121,112400,804199300,23500,23500,23500,23500,15
20231121,112300,803846800,23500,23500,23500,23500,6
20231121,112200,803705800,23500,23500,23500,23500,34
20231121,112100,802906800,23500,23500,23500,23500,15
20231121,112000,802554300,23500,23500,23550,23500,42
20231121,111900,801565950,23500,23500,23500,23500,12
20231121,111800,801283950,23500,23450,23500,23450,17
20231121,111700,800884800,23450,23450,23450,23450,30
20231121,111600,800181300,23500,23450,23500,23450,9
20231121,111500,799970100,23450,23450,23450,23450,18
20231121,111400,799548000,23450,23450,23450,23450,14
20231121,111300,799219700,23450,23450,23450,23450,5
20231121,111200,799102450,23450,23500,23500,23450,25
20231121,111100,798515850,23500,23500,23500,23450,14
20231121,111000,798187300,23500,23450,23500,23450,147
20231121,110900,794733200,23450,23400,23450,23400,65
20231121,110800,793210650,23450,23450,23450,23400,25
20231121,110700,792624850,23450,23450,23450,23450,125
20231121,110600,789693600,23450,23450,23450,23450,6
20231121,110500,789552900,23450,23500,23500,23450,454
20231121,110400,778903850,23450,23400,23450,23350,2860
20231121,110300,711867500,23450,23400,23450,23400,1270
20231121,110200,682138200,23350,23350,23350,23350,15
20231121,110100,681787950,23350,23400,23400,23350,155
20231121,110000,678168650,23350,23350,23350,23350,6
20231121,105900,678028550,23350,23350,23350,23350,20
20231121,105800,677561550,23400,23400,23400,23400,191
20231121,105700,673092150,23400,23400,23400,23400,14
20231121,105600,672764550,23400,23350,23400,23350,15
20231121,105500,672413850,23350,23350,23350,23350,15
20231121,105400,672063600,23350,23350,23350,23350,6
20231121,105300,671923500,23350,23450,23450,23350,8
20231121,105200,671736600,23450,23350,23450,23350,18
20231121,105100,671315950,23350,23350,23350,23350,15
20231121,105000,670965700,23400,23300,23400,23300,280
20231121,104900,664436650,23350,23400,23400,23350,592
20231121,104800,650613150,23400,23400,23450,23400,575
20231121,104700,637158100,23450,23450,23450,23450,6
20231121,104600,637017400,23450,23450,23450,23450,23
20231121,104500,636478050,23450,23450,23450,23400,17
20231121,104400,636079700,23450,23450,23450,23400,60
20231121,104300,634673400,23450,23450,23450,23450,20
20231121,104200,634204400,23400,23400,23400,23400,15
20231121,104100,633853400,23400,23400,23500,23400,1867
20231121,104000,590040350,23400,23350,23400,23350,768
20231121,103900,572094800,23400,23400,23400,23350,1255
20231121,103800,542729000,23450,23450,23450,23400,19
20231121,103700,542283750,23400,23450,23500,23400,2429
20231121,103600,485440550,23450,23450,23500,23450,1591
20231121,103500,448096850,23450,23450,23500,23450,84
20231121,103400,446127000,23450,23500,23500,23450,326
20231121,103300,438472300,23500,23600,23600,23450,2122
20231121,103200,388562850,23650,23650,23650,23600,16
20231121,103100,388184750,23650,23750,23750,23650,1988
20231121,103000,341098200,23750,23750,23750,23750,5
20231121,102900,340979450,23750,23750,23750,23750,5
20231121,102800,340860700,23750,23750,23750,23750,21
20231121,102700,340361950,23750,23750,23750,23750,126
20231121,102600,337369450,23750,23750,23750,23750,15
20231121,102500,337013200,23850,23700,23850,23700,245
20231121,102400,331184900,23700,23700,23750,23700,50
20231121,102300,329998700,23700,23750,23750,23700,485
20231121,102200,318480400,23750,23750,23750,23750,15
20231121,102100,318124150,23750,23750,23750,23750,14
20231121,102000,317791650,23800,23750,23800,23750,605
20231121,101900,303392900,23750,23750,23750,23750,15
20231121,101800,303036650,23800,23700,23800,23700,13
20231121,101700,302728450,23700,23700,23700,23700,6
20231121,101600,302586250,23700,23700,23700,23700,15
20231121,101500,302230750,23700,23700,23700,23700,15
20231121,101400,301875250,23750,23750,23750,23750,6
20231121,101300,301732750,23750,23750,23750,23750,14
20231121,101200,301400250,23750,23750,23750,23750,10
20231121,101100,301162750,23750,23700,23750,23700,22
20231121,101000,300641050,23700,23700,23700,23700,5
20231121,100900,300522550,23700,23700,23700,23700,221
20231121,100800,295284850,23700,23700,23700,23700,15
20231121,100700,294929350,23700,23750,23750,23700,8
20231121,100600,294739650,23700,23700,23700,23700,0
20231121,100500,294739650,23700,23700,23700,23700,226
20231121,100400,289383450,23700,23700,23700,23700,6
20231121,100300,289241250,23700,23700,23700,23700,15
20231121,100200,288885750,23700,23700,23750,23700,20
20231121,100100,288411500,23750,23700,23750,23700,7
20231121,100000,288245550,23750,23750,23750,23750,14
20231121,095900,287913050,23750,23750,23750,23700,1092
20231121,095800,262032150,23750,23750,23750,23700,6077
20231121,095700,117958800,23750,23750,23750,23750,13
20231121,095600,117650050,23800,23800,23800,23800,15
20231121,095500,117293050,23800,23800,23800,23800,15
20231121,095400,116936050,23850,23800,23850,23800,16
20231121,095300,116554750,23800,23800,23800,23800,15
20231121,095200,116197750,23800,23850,23850,23800,58
20231121,095100,114815200,23800,23800,23800,23800,14
20231121,095000,114482000,23800,23800,23800,23800,13
20231121,094900,114172600,23800,23800,23800,23800,15
20231121,094800,113815600,23800,23800,23800,23800,16
20231121,094700,113434800,23850,23850,23850,23850,1
20231121,094600,113410950,23900,23800,23900,23800,16
20231121,094500,113029600,23850,23800,23850,23800,42
20231121,094400,112028400,23750,23750,23750,23750,6
20231121,094300,111885900,23750,23750,23750,23750,14
20231121,094200,111553400,23800,23750,23800,23750,30
20231121,094100,110840200,23800,23800,23800,23800,53
20231121,094000,109578800,23750,23800,23800,23750,13
20231121,093900,109269850,23800,23800,23800,23750,15
20231121,093800,108913150,23750,23750,23750,23750,8
20231121,093700,108723150,23750,23750,23750,23750,15
20231121,093600,108366900,23750,23750,23750,23750,14
20231121,093500,108034400,23800,23800,23800,23800,12
20231121,093400,107748800,23800,23800,23800,23800,13
20231121,093300,107439400,23800,23800,23800,23800,15
20231121,093200,107082400,23800,23750,23800,23750,69
20231121,093100,105443350,23750,23800,23800,23750,10
20231121,093000,105205400,23750,23700,23800,23700,18
20231121,092900,104777700,23700,23750,23750,23700,19
20231121,092800,104326750,23750,23700,23750,23700,14
20231121,092700,103994550,23750,23750,23750,23750,5
20231121,092600,103875800,23750,23700,23750,23700,315
20231121,092500,96395300,23750,23700,23750,23700,84
20231121,092400,94402000,23700,23700,23700,23700,33
20231121,092300,93619900,23700,23700,23750,23700,21
20231121,092200,93121900,23700,23700,23700,23700,115
20231121,092100,90396400,23750,23750,23750,23750,650
20231121,092000,74958900,23750,23750,23750,23750,40
20231121,091900,74008900,23750,23750,23750,23750,23
20231121,091800,73462650,23750,23700,23750,23700,45
20231121,091700,72394200,23700,23750,23750,23700,110
20231121,091600,69782150,23750,23700,23750,23700,24
20231121,091500,69212900,23700,23700,23700,23700,123
20231121,091400,66297800,23750,23750,23750,23750,6
20231121,091300,66155300,23700,23700,23750,23700,913
20231121,091200,44510100,23700,23700,23700,23700,22
20231121,091100,43988700,23700,23750,23750,23700,13
20231121,091000,43680550,23750,23750,23750,23750,584
20231121,090900,29810550,23750,23750,23750,23750,15
20231121,090800,29454300,23750,23750,23750,23750,0
20231121,090700,29454300,23750,23850,23850,23750,1023
20231121,090600,5059150,23850,23900,23900,23850,15
20231121,090500,4700950,23850,23850,23850,23850,11
20231121,090400,4438600,23850,23850,23850,23850,59
20231121,090300,3031450,23850,23900,23900,23850,63
20231121,090200,1526550,24000,24000,24000,24000,1
20231121,090100,1502550,23850,23850,23850,23850,0
20231121,090000,1502550,23850,23850,23850,23850,58