KissMeData/131290/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201100,23255808000,50300,50300,50300,50300,6062
20231116,201000,23255808000,50300,50300,50300,50300,0
20231116,200900,23255808000,50300,50300,50300,50300,0
20231116,200800,23255808000,50300,50300,50300,50300,0
20231116,200700,23255808000,50300,50300,50300,50300,0
20231116,200600,23255808000,50300,50300,50300,50300,0
20231116,200500,23255808000,50300,50300,50300,50300,0
20231116,200400,23255808000,50300,50300,50300,50300,0
20231116,200300,23255808000,50300,50300,50300,50300,0
20231116,200200,23255808000,50300,50300,50300,50300,0
20231116,200100,23255808000,50300,50300,50300,50300,0
20231116,200000,23255808000,50300,50300,50300,50300,0
20231116,195900,23255808000,50300,50300,50300,50300,0
20231116,195800,23255808000,50300,50300,50300,50300,0
20231116,195700,23255808000,50300,50300,50300,50300,0
20231116,195600,23255808000,50300,50300,50300,50300,0
20231116,195500,23255808000,50300,50300,50300,50300,0
20231116,195400,23255808000,50300,50300,50300,50300,0
20231116,195300,23255808000,50300,50300,50300,50300,0
20231116,195200,23255808000,50300,50300,50300,50300,0
20231116,195100,23255808000,50300,50300,50300,50300,0
20231116,195000,23255808000,50300,50300,50300,50300,0
20231116,194900,23255808000,50300,50300,50300,50300,0
20231116,194800,23255808000,50300,50300,50300,50300,0
20231116,194700,23255808000,50300,50300,50300,50300,0
20231116,194600,23255808000,50300,50300,50300,50300,0
20231116,194500,23255808000,50300,50300,50300,50300,0
20231116,194400,23255808000,50300,50300,50300,50300,0
20231116,194300,23255808000,50300,50300,50300,50300,0
20231116,194200,23255808000,50300,50300,50300,50300,0
20231116,194100,23255808000,50300,50300,50300,50300,6062
20231116,194000,23255808000,50300,50300,50300,50300,0
20231116,193900,23255808000,50300,50300,50300,50300,0
20231116,193800,23255808000,50300,50300,50300,50300,0
20231116,193700,23255808000,50300,50300,50300,50300,0
20231116,193600,23255808000,50300,50300,50300,50300,0
20231116,193500,23255808000,50300,50300,50300,50300,0
20231116,193400,23255808000,50300,50300,50300,50300,0
20231116,193300,23255808000,50300,50300,50300,50300,0
20231116,193200,23255808000,50300,50300,50300,50300,0
20231116,193100,23255808000,50300,50300,50300,50300,0
20231116,193000,23255808000,50300,50300,50300,50300,0
20231116,192900,23255808000,50300,50300,50300,50300,0
20231116,192800,23255808000,50300,50300,50300,50300,0
20231116,192700,23255808000,50300,50300,50300,50300,0
20231116,192600,23255808000,50300,50300,50300,50300,0
20231116,192500,23255808000,50300,50300,50300,50300,0
20231116,192400,23255808000,50300,50300,50300,50300,0
20231116,192300,23255808000,50300,50300,50300,50300,0
20231116,192200,23255808000,50300,50300,50300,50300,0
20231116,192100,23255808000,50300,50300,50300,50300,0
20231116,192000,23255808000,50300,50300,50300,50300,0
20231116,191900,23255808000,50300,50300,50300,50300,0
20231116,191800,23255808000,50300,50300,50300,50300,0
20231116,191700,23255808000,50300,50300,50300,50300,0
20231116,191600,23255808000,50300,50300,50300,50300,0
20231116,191500,23255808000,50300,50300,50300,50300,0
20231116,191400,23255808000,50300,50300,50300,50300,0
20231116,191300,23255808000,50300,50300,50300,50300,0
20231116,191200,23255808000,50300,50300,50300,50300,0
20231116,191100,23255808000,50300,50300,50300,50300,6062
20231116,191000,23255808000,50300,50300,50300,50300,0
20231116,190900,23255808000,50300,50300,50300,50300,0
20231116,190800,23255808000,50300,50300,50300,50300,0
20231116,190700,23255808000,50300,50300,50300,50300,0
20231116,190600,23255808000,50300,50300,50300,50300,0
20231116,190500,23255808000,50300,50300,50300,50300,0
20231116,190400,23255808000,50300,50300,50300,50300,0
20231116,190300,23255808000,50300,50300,50300,50300,0
20231116,190200,23255808000,50300,50300,50300,50300,0
20231116,190100,23255808000,50300,50300,50300,50300,0
20231116,190000,23255808000,50300,50300,50300,50300,0
20231116,185900,23255808000,50300,50300,50300,50300,0
20231116,185800,23255808000,50300,50300,50300,50300,0
20231116,185700,23255808000,50300,50300,50300,50300,0
20231116,185600,23255808000,50300,50300,50300,50300,0
20231116,185500,23255808000,50300,50300,50300,50300,0
20231116,185400,23255808000,50300,50300,50300,50300,0
20231116,185300,23255808000,50300,50300,50300,50300,0
20231116,185200,23255808000,50300,50300,50300,50300,0
20231116,185100,23255808000,50300,50300,50300,50300,0
20231116,185000,23255808000,50300,50300,50300,50300,0
20231116,184900,23255808000,50300,50300,50300,50300,0
20231116,184800,23255808000,50300,50300,50300,50300,0
20231116,184700,23255808000,50300,50300,50300,50300,0
20231116,184600,23255808000,50300,50300,50300,50300,0
20231116,184500,23255808000,50300,50300,50300,50300,0
20231116,184400,23255808000,50300,50300,50300,50300,0
20231116,184300,23255808000,50300,50300,50300,50300,0
20231116,184200,23255808000,50300,50300,50300,50300,0
20231116,184100,23255808000,50300,50300,50300,50300,6062
20231116,184000,23255808000,50300,50300,50300,50300,0
20231116,183900,23255808000,50300,50300,50300,50300,0
20231116,183800,23255808000,50300,50300,50300,50300,0
20231116,183700,23255808000,50300,50300,50300,50300,0
20231116,183600,23255808000,50300,50300,50300,50300,0
20231116,183500,23255808000,50300,50300,50300,50300,0
20231116,183400,23255808000,50300,50300,50300,50300,0
20231116,183300,23255808000,50300,50300,50300,50300,0
20231116,183200,23255808000,50300,50300,50300,50300,0
20231116,183100,23255808000,50300,50300,50300,50300,0
20231116,183000,23255808000,50300,50300,50300,50300,0
20231116,182900,23255808000,50300,50300,50300,50300,0
20231116,182800,23255808000,50300,50300,50300,50300,0
20231116,182700,23255808000,50300,50300,50300,50300,0
20231116,182600,23255808000,50300,50300,50300,50300,0
20231116,182500,23255808000,50300,50300,50300,50300,0
20231116,182400,23255808000,50300,50300,50300,50300,0
20231116,182300,23255808000,50300,50300,50300,50300,0
20231116,182200,23255808000,50300,50300,50300,50300,0
20231116,182100,23255808000,50300,50300,50300,50300,0
20231116,182000,23255808000,50300,50300,50300,50300,0
20231116,181900,23255808000,50300,50300,50300,50300,0
20231116,181800,23255808000,50300,50300,50300,50300,0
20231116,181700,23255808000,50300,50300,50300,50300,0
20231116,181600,23255808000,50300,50300,50300,50300,0
20231116,181500,23255808000,50300,50300,50300,50300,0
20231116,181400,23255808000,50300,50300,50300,50300,0
20231116,181300,23255808000,50300,50300,50300,50300,0
20231116,181200,23255808000,50300,50300,50300,50300,0
20231116,181100,23255808000,50300,50300,50300,50300,6062
20231116,181000,23255808000,50300,50300,50300,50300,0
20231116,180900,23255808000,50300,50300,50300,50300,0
20231116,180800,23255808000,50300,50300,50300,50300,0
20231116,180700,23255808000,50300,50300,50300,50300,0
20231116,180600,23255808000,50300,50300,50300,50300,0
20231116,180500,23255808000,50300,50300,50300,50300,0
20231116,180400,23255808000,50300,50300,50300,50300,0
20231116,180300,23255808000,50300,50300,50300,50300,0
20231116,180200,23255808000,50300,50300,50300,50300,0
20231116,180100,23255808000,50300,50300,50300,50300,0
20231116,180000,23255808000,50300,50300,50300,50300,0
20231116,175900,23255808000,50300,50300,50300,50300,0
20231116,175800,23255808000,50300,50300,50300,50300,0
20231116,175700,23255808000,50300,50300,50300,50300,0
20231116,175600,23255808000,50300,50300,50300,50300,0
20231116,175500,23255808000,50300,50300,50300,50300,0
20231116,175400,23255808000,50300,50300,50300,50300,0
20231116,175300,23255808000,50300,50300,50300,50300,0
20231116,175200,23255808000,50300,50300,50300,50300,0
20231116,175100,23255808000,50300,50300,50300,50300,0
20231116,175000,23255808000,50300,50300,50300,50300,0
20231116,174900,23255808000,50300,50300,50300,50300,0
20231116,174800,23255808000,50300,50300,50300,50300,0
20231116,174700,23255808000,50300,50300,50300,50300,0
20231116,174600,23255808000,50300,50300,50300,50300,0
20231116,174500,23255808000,50300,50300,50300,50300,0
20231116,174400,23255808000,50300,50300,50300,50300,0
20231116,174300,23255808000,50300,50300,50300,50300,0
20231116,174200,23255808000,50300,50300,50300,50300,0
20231116,174100,23255808000,50300,50300,50300,50300,6062
20231116,174000,23255808000,50300,50300,50300,50300,0
20231116,173900,23255808000,50300,50300,50300,50300,0
20231116,173800,23255808000,50300,50300,50300,50300,0
20231116,173700,23255808000,50300,50300,50300,50300,0
20231116,173600,23255808000,50300,50300,50300,50300,0
20231116,173500,23255808000,50300,50300,50300,50300,0
20231116,173400,23255808000,50300,50300,50300,50300,0
20231116,173300,23255808000,50300,50300,50300,50300,0
20231116,173200,23255808000,50300,50300,50300,50300,0
20231116,173100,23255808000,50300,50300,50300,50300,0
20231116,173000,23255808000,50300,50300,50300,50300,0
20231116,172900,23255808000,50300,50300,50300,50300,0
20231116,172800,23255808000,50300,50300,50300,50300,0
20231116,172700,23255808000,50300,50300,50300,50300,0
20231116,172600,23255808000,50300,50300,50300,50300,0
20231116,172500,23255808000,50300,50300,50300,50300,0
20231116,172400,23255808000,50300,50300,50300,50300,0
20231116,172300,23255808000,50300,50300,50300,50300,0
20231116,172200,23255808000,50300,50300,50300,50300,0
20231116,172100,23255808000,50300,50300,50300,50300,0
20231116,172000,23255808000,50300,50300,50300,50300,0
20231116,171900,23255808000,50300,50300,50300,50300,0
20231116,171800,23255808000,50300,50300,50300,50300,0
20231116,171700,23255808000,50300,50300,50300,50300,0
20231116,171600,23255808000,50300,50300,50300,50300,0
20231116,171500,23255808000,50300,50300,50300,50300,0
20231116,171400,23255808000,50300,50300,50300,50300,0
20231116,171300,23255808000,50300,50300,50300,50300,0
20231116,171200,23255808000,50300,50300,50300,50300,0
20231116,171100,23255808000,50300,50300,50300,50300,6062
20231116,171000,23255808000,50300,50300,50300,50300,0
20231116,170900,23255808000,50300,50300,50300,50300,0
20231116,170800,23255808000,50300,50300,50300,50300,0
20231116,170700,23255808000,50300,50300,50300,50300,0
20231116,170600,23255808000,50300,50300,50300,50300,0
20231116,170500,23255808000,50300,50300,50300,50300,0
20231116,170400,23255808000,50300,50300,50300,50300,0
20231116,170300,23255808000,50300,50300,50300,50300,0
20231116,170200,23255808000,50300,50300,50300,50300,0
20231116,170100,23255808000,50300,50300,50300,50300,0
20231116,170000,23255808000,50300,50300,50300,50300,0
20231116,165900,23255808000,50300,50300,50300,50300,0
20231116,165800,23255808000,50300,50300,50300,50300,0
20231116,165700,23255808000,50300,50300,50300,50300,0
20231116,165600,23255808000,50300,50300,50300,50300,0
20231116,165500,23255808000,50300,50300,50300,50300,0
20231116,165400,23255808000,50300,50300,50300,50300,0
20231116,165300,23255808000,50300,50300,50300,50300,0
20231116,165200,23255808000,50300,50300,50300,50300,0
20231116,165100,23255808000,50300,50300,50300,50300,0
20231116,165000,23255808000,50300,50300,50300,50300,0
20231116,164900,23255808000,50300,50300,50300,50300,0
20231116,164800,23255808000,50300,50300,50300,50300,0
20231116,164700,23255808000,50300,50300,50300,50300,0
20231116,164600,23255808000,50300,50300,50300,50300,0
20231116,164500,23255808000,50300,50300,50300,50300,0
20231116,164400,23255808000,50300,50300,50300,50300,0
20231116,164300,23255808000,50300,50300,50300,50300,0
20231116,164200,23255808000,50300,50300,50300,50300,0
20231116,164100,23255808000,50300,50300,50300,50300,6062
20231116,164000,23255808000,50300,50300,50300,50300,0
20231116,163900,23255808000,50300,50300,50300,50300,0
20231116,163800,23255808000,50300,50300,50300,50300,0
20231116,163700,23255808000,50300,50300,50300,50300,0
20231116,163600,23255808000,50300,50300,50300,50300,0
20231116,163500,23255808000,50300,50300,50300,50300,0
20231116,163400,23255808000,50300,50300,50300,50300,0
20231116,163300,23255808000,50300,50300,50300,50300,0
20231116,163200,23255808000,50300,50300,50300,50300,0
20231116,163100,23255808000,50300,50300,50300,50300,0
20231116,163000,23255808000,50300,50300,50300,50300,6062
20231116,162900,22950889400,50500,50500,50500,50500,0
20231116,162800,22950889400,50500,50500,50500,50500,0
20231116,162700,22950889400,50500,50500,50500,50500,0
20231116,162600,22950889400,50500,50500,50500,50500,0
20231116,162500,22950889400,50500,50500,50500,50500,0
20231116,162400,22950889400,50500,50500,50500,50500,0
20231116,162300,22950889400,50500,50500,50500,50500,0
20231116,162200,22950889400,50500,50500,50500,50500,0
20231116,162100,22950889400,50500,50500,50500,50500,0
20231116,162000,22950889400,50500,50500,50500,50500,0
20231116,161900,22950889400,50500,50500,50500,50400,836
20231116,161800,22908737700,50500,51000,51000,50400,1066
20231116,161700,22854665600,51000,51100,51200,50900,352
20231116,161600,22836676700,51000,51100,51200,51000,734
20231116,161500,22799130200,51100,51200,51300,51000,1396
20231116,161400,22727677800,51200,51200,51300,51100,599
20231116,161300,22696971400,51100,51000,51300,51000,1134
20231116,161200,22638944800,51000,51100,51200,51000,2096
20231116,161100,22531664200,51000,51100,51200,51000,841
20231116,161000,22488658800,51000,51200,51200,51000,748
20231116,160900,22450442700,51200,50900,51200,50900,1269
20231116,160800,22385608900,51000,51000,51100,50800,932
20231116,160700,22338131200,50900,51100,51200,50900,1286
20231116,160600,22272383200,51100,50900,51100,50800,1671
20231116,160500,22187127100,50800,50800,51000,50800,1094
20231116,160400,22131447100,50800,50800,50900,50700,1413
20231116,160300,22059678100,50700,50500,50800,50500,618
20231116,160200,22028356500,50400,50400,50600,50400,599
20231116,160100,21998104500,50500,50400,50500,50300,1090
20231116,160000,21943145800,50400,50200,50700,50100,4147
20231116,155900,21734693700,50200,50500,50600,50100,2789
20231116,155800,21594426100,50500,50800,50900,50100,2857
20231116,155700,21450109600,50900,50900,51000,50700,1566
20231116,155600,21370323900,50900,50700,51000,50600,1383
20231116,155500,21300032600,50700,51000,51000,50700,856
20231116,155400,21256500700,50900,51100,51100,50800,2211
20231116,155300,21143876500,51100,51500,51500,51100,4201
20231116,155200,20928633800,51500,51400,51700,51400,2034
20231116,155100,20823800400,51500,51500,51700,51300,3353
20231116,155000,20650953100,51400,51500,51500,51300,2296
20231116,154900,20532852200,51500,51300,51500,51100,2944
20231116,154800,20381632800,51200,51300,51400,51100,3118
20231116,154700,20221878700,51200,51200,51200,51100,1064
20231116,154600,20167433700,51200,51100,51200,51000,1500
20231116,154500,20090686000,51100,50900,51100,50900,2444
20231116,154400,19965926000,50900,50900,51000,50900,1191
20231116,154300,19905224200,50900,50800,51000,50800,1329
20231116,154200,19837595200,50800,50900,51000,50800,1826
20231116,154100,19744586300,50800,50900,51000,50800,1669
20231116,154000,19659620500,50800,50900,50900,50800,1142
20231116,153900,19601507400,50800,50900,50900,50800,2107
20231116,153800,19494325100,50900,50800,50900,50700,1524
20231116,153700,19416818400,50800,50700,50800,50700,1890
20231116,153600,19320812700,50700,50500,50800,50500,2338
20231116,153500,19202254600,50400,50500,50600,50400,625
20231116,153400,19170664100,50500,50500,50600,50300,778
20231116,153300,19131347700,50500,50500,50700,50400,1238
20231116,153200,19068720600,50500,50400,50600,50400,711
20231116,153100,19032826400,50400,50600,50600,50400,1230
20231116,153000,18970647700,50600,50500,50600,50500,1904
20231116,152900,18874326400,50500,50400,50600,50400,1058
20231116,152800,18820884800,50500,50500,50500,50400,1308
20231116,152700,18754860900,50500,50400,50500,50400,1552
20231116,152600,18676517700,50500,50400,50500,50400,1494
20231116,152500,18601118300,50400,50300,50500,50300,1038
20231116,152400,18548800200,50300,50300,50500,50300,1500
20231116,152300,18473225500,50400,50300,50400,50300,1275
20231116,152200,18409007400,50300,50400,50400,50300,1344
20231116,152100,18341291800,50300,50200,50400,50200,1846
20231116,152000,18248472100,50300,50200,50300,50100,1590
20231116,151900,18168625400,50200,50200,50300,50000,2125
20231116,151800,18061941700,50200,49900,50300,49900,7327
20231116,151700,17694553200,49900,49850,49950,49800,1279
20231116,151600,17630754350,49900,49950,50000,49850,738
20231116,151500,17593924400,50000,49900,50000,49850,1849
20231116,151400,17501562100,49850,49800,49850,49800,1465
20231116,151300,17428541150,49800,49800,49850,49750,1249
20231116,151200,17366336100,49750,49850,49900,49650,1841
20231116,151100,17274734500,49850,49650,49850,49550,1348
20231116,151000,17207683900,49650,49700,49800,49600,1277
20231116,150900,17144207600,49750,49450,49750,49450,840
20231116,150800,17102508850,49500,49300,49500,49150,2245
20231116,150700,16991742750,49300,49450,49450,49150,1705
20231116,150600,16907737150,49450,49400,49500,49300,1787
20231116,150500,16819485450,49400,49500,49550,49250,2899
20231116,150400,16676285750,49500,49600,49700,49450,4474
20231116,150300,16454602400,49600,49650,49750,49550,1382
20231116,150200,16385986600,49700,49900,49950,49700,408
20231116,150100,16365677200,49900,49950,49950,49850,844
20231116,150000,16323529600,49950,49750,50000,49700,1040
20231116,145900,16271608300,49700,49700,49750,49650,2388
20231116,145800,16152950100,49700,49950,49950,49650,1275
20231116,145700,16089439400,49950,49950,50000,49850,1528
20231116,145600,16013133450,49950,50000,50100,49900,2283
20231116,145500,15898978800,50000,50000,50100,50000,1274
20231116,145400,15835154800,50000,50000,50200,50000,3577
20231116,145300,15655898500,50100,50000,50100,50000,922
20231116,145200,15609732900,50000,49900,50100,49900,3844
20231116,145100,15417529100,49950,49950,50000,49900,929
20231116,145000,15371110550,49950,49950,50000,49900,1543
20231116,144900,15294008950,49950,49850,50000,49800,2437
20231116,144800,15172285650,49800,49800,49950,49800,1718
20231116,144700,15086590650,49850,49900,49900,49800,986
20231116,144600,15037429750,49950,49750,49950,49750,2534
20231116,144500,14911015000,49750,49800,49850,49700,1704
20231116,144400,14826158850,49800,49850,49850,49650,2278
20231116,144300,14712896900,49800,49900,49900,49700,2088
20231116,144200,14608914900,49900,49900,50000,49850,2164
20231116,144100,14500907900,49900,50100,50100,49900,1294
20231116,144000,14436256900,50000,49800,50100,49700,3288
20231116,143900,14272135450,49800,49950,50000,49800,4291
20231116,143800,14058081800,50000,49900,50100,49900,1924
20231116,143700,13961868950,49900,50100,50200,49850,2229
20231116,143600,13850311600,50200,50100,50300,49950,3868
20231116,143500,13656561600,50100,50000,50900,49950,16613
20231116,143400,12819517050,50000,49750,50000,49700,11185
20231116,143300,12262317250,49700,49350,49750,49350,4875
20231116,143200,12020526200,49350,49500,49500,49350,3172
20231116,143100,11863736500,49500,49600,49600,49450,1607
20231116,143000,11784137550,49600,49500,49700,49500,3653
20231116,142900,11602865350,49550,49600,49600,49450,2663
20231116,142800,11470954700,49600,49750,49750,49550,4691
20231116,142700,11238011750,49750,49800,49800,49550,10635
20231116,142600,10708896750,49800,49800,49800,49800,0
20231116,142500,10708896750,49800,49800,49800,49800,0
20231116,142400,10708896750,49800,49550,49800,49550,7005
20231116,142300,10360646700,49550,49500,49550,49400,4355
20231116,142200,10145090450,49550,49400,49550,49350,10779
20231116,142100,9612280050,49350,49100,49400,49050,7457
20231116,142000,9244897650,49050,48850,49100,48800,4820
20231116,141900,9008769450,48850,48750,48950,48650,5921
20231116,141800,8719783850,48800,48800,48900,48750,2200
20231116,141700,8612369400,48800,48700,48800,48650,656
20231116,141600,8580381400,48750,48800,48850,48650,3123
20231116,141500,8428006000,48800,48800,48850,48700,2222
20231116,141400,8319646500,48800,48650,48800,48600,3036
20231116,141300,8171652350,48600,48600,48700,48400,2138
20231116,141200,8067795100,48600,48050,48600,48050,8139
20231116,141100,7674479950,48050,47950,48100,47900,2380
20231116,141000,7560219250,48000,48000,48050,47900,845
20231116,140900,7519661000,47950,47900,48050,47900,2344
20231116,140800,7407159700,48000,48200,48250,47850,4878
20231116,140700,7172518850,48150,48100,48150,48000,1428
20231116,140600,7103850700,48100,47950,48100,47950,3978
20231116,140500,6912921650,47950,47850,47950,47800,1376
20231116,140400,6847046100,47850,47700,47850,47700,1724
20231116,140300,6764668850,47650,47550,47700,47550,1034
20231116,140200,6715402300,47550,47650,47700,47550,848
20231116,140100,6675014500,47600,47450,47600,47400,2323
20231116,140000,6564651250,47450,47500,47500,47450,2166
20231116,135900,6461789200,47500,47200,47500,47200,3388
20231116,135800,6301172450,47250,47100,47250,47100,3137
20231116,135700,6153208600,47050,47000,47150,46950,6134
20231116,135600,5864764550,47000,46750,47000,46700,4166
20231116,135500,5669715000,46700,46750,46750,46650,1080
20231116,135400,5619254150,46750,46700,46750,46700,166
20231116,135300,5611498100,46700,46650,46700,46650,2092
20231116,135200,5513844300,46650,46600,46650,46550,671
20231116,135100,5482574300,46600,46500,46600,46500,162
20231116,135000,5475026050,46600,46400,46600,46400,1231
20231116,134900,5417772850,46450,46350,46450,46350,518
20231116,134800,5393739750,46400,46450,46450,46350,104
20231116,134700,5388919000,46400,46500,46500,46400,56
20231116,134600,5386316850,46500,46400,46500,46400,1535
20231116,134500,5314976200,46300,46400,46400,46300,66
20231116,134400,5311916050,46300,46300,46350,46300,325
20231116,134300,5296861100,46350,46300,46350,46300,123
20231116,134200,5291166150,46300,46200,46300,46200,1048
20231116,134100,5242735400,46200,46200,46200,46200,40
20231116,134000,5240887400,46200,46200,46200,46200,395
20231116,133900,5222638400,46200,46150,46200,46150,240
20231116,133800,5211562250,46050,46150,46150,46050,10
20231116,133700,5211101450,46100,46100,46100,46100,108
20231116,133600,5206122650,46100,46100,46100,46100,3
20231116,133500,5205984350,46050,46050,46050,46050,22
20231116,133400,5204971250,46050,46050,46050,46050,14
20231116,133300,5204326550,46050,46000,46050,46000,43
20231116,133200,5202347400,46000,46000,46000,46000,166
20231116,133100,5194711400,46000,45950,46000,45950,3
20231116,133000,5194573450,46000,46000,46000,45950,83
20231116,132900,5190756700,46000,46000,46050,46000,11
20231116,132800,5190250650,46050,46000,46050,45950,32
20231116,132700,5188779600,45950,46050,46050,45950,537
20231116,132600,5164096750,46050,46000,46050,46000,14
20231116,132500,5163452650,46000,46000,46050,46000,418
20231116,132400,5144214800,46000,46000,46050,46000,812
20231116,132300,5106862050,45950,45950,45950,45950,4
20231116,132200,5106678250,45950,45950,45950,45950,371
20231116,132100,5089630800,46000,45900,46000,45900,100
20231116,132000,5085036450,46000,45950,46000,45950,3
20231116,131900,5084898500,45950,45950,46000,45850,196
20231116,131800,5075892300,45900,45750,45900,45750,216
20231116,131700,5065980850,45850,45800,45850,45800,270
20231116,131600,5053603000,45750,45800,45800,45700,73
20231116,131500,5050263400,45750,45700,45800,45600,940
20231116,131400,5007348900,45700,45700,45700,45700,3
20231116,131300,5007211800,45800,45800,45800,45800,0
20231116,131200,5007211800,45800,45700,45800,45700,26
20231116,131100,5006021350,45700,45750,45750,45700,23
20231116,131000,5004969600,45800,45800,45800,45800,0
20231116,130900,5004969600,45800,45800,45800,45800,11
20231116,130800,5004465800,45800,45850,45850,45800,27
20231116,130700,5003228400,45750,45750,45750,45700,57
20231116,130600,5000620700,45700,45750,45750,45700,64
20231116,130500,4997694100,45750,45700,45750,45700,28
20231116,130400,4996413900,45700,45800,45800,45700,72
20231116,130300,4993119800,45800,45800,45800,45800,2
20231116,130200,4993028200,45750,45850,45850,45750,788
20231116,130100,4956928300,45900,45900,45900,45900,7
20231116,130000,4956607000,45900,45850,45900,45850,240
20231116,125900,4945600450,45750,45750,45750,45750,3
20231116,125800,4945463200,45900,45700,45900,45700,488
20231116,125700,4923161400,45700,45700,45700,45700,188
20231116,125600,4914569800,45700,45700,45700,45650,24
20231116,125500,4913473350,45650,45650,45650,45650,1
20231116,125400,4913427700,45650,45650,45700,45650,216
20231116,125300,4903557550,45650,45750,45750,45650,636
20231116,125200,4874470950,45750,45750,45750,45750,0
20231116,125100,4874470950,45750,45800,45800,45750,193
20231116,125000,4865635000,45850,45850,45850,45850,22
20231116,124900,4864626300,45850,45850,45850,45850,35
20231116,124800,4863021550,45850,45850,45850,45850,0
20231116,124700,4863021550,45850,45900,45900,45850,2
20231116,124600,4862929800,45900,45800,45900,45800,66
20231116,124500,4859904900,45900,45800,45900,45750,39
20231116,124400,4858118650,45700,45800,45800,45700,185
20231116,124300,4849648000,45750,45750,45800,45750,52
20231116,124200,4847268850,45800,45800,45800,45700,61
20231116,124100,4844478450,45750,45750,45750,45650,100
20231116,124000,4839904750,45650,45700,45750,45650,72
20231116,123900,4836614150,45700,45850,45850,45700,848
20231116,123800,4797853650,45950,45900,45950,45800,266
20231116,123700,4785640150,45850,45800,45850,45800,111
20231116,123600,4780555350,45850,45850,45850,45850,10
20231116,123500,4780096850,45850,45800,45850,45800,73
20231116,123400,4776749950,45800,45700,45850,45650,881
20231116,123300,4736489800,45700,45800,45800,45700,87
20231116,123200,4732509050,45850,45850,45850,45850,4
20231116,123100,4732325650,45850,45900,45900,45850,101
20231116,123000,4727691650,45900,45950,45950,45900,5
20231116,122900,4727462100,45950,45950,45950,45900,23
20231116,122800,4726405700,46000,46000,46000,46000,18
20231116,122700,4725577700,46000,46000,46000,46000,0
20231116,122600,4725577700,46000,46000,46000,45900,12
20231116,122500,4725026200,46000,46000,46000,45900,11
20231116,122400,4724520750,46000,45850,46000,45850,15
20231116,122300,4723831950,45950,45950,46000,45950,169
20231116,122200,4716066350,45900,45850,46000,45850,434
20231116,122100,4696126200,45800,45800,45800,45800,31
20231116,122000,4694706400,45700,45700,45700,45700,1
20231116,121900,4694660700,45800,45750,45800,45750,25
20231116,121800,4693516900,45750,45750,45750,45750,10
20231116,121700,4693059400,45700,45750,45750,45700,106
20231116,121600,4688214200,45800,45850,45850,45800,141
20231116,121500,4681751500,45900,45850,45900,45850,148
20231116,121400,4674964700,45850,45850,45850,45850,5
20231116,121300,4674735450,45850,45800,45850,45800,70
20231116,121200,4671528550,45800,45800,45800,45800,115
20231116,121100,4666261550,45800,45800,45800,45800,0
20231116,121000,4666261550,45800,45800,45800,45800,32
20231116,120900,4664795950,45800,45700,45800,45700,65
20231116,120800,4661825300,45650,45600,45650,45600,537
20231116,120700,4637314950,45600,45650,45650,45600,264
20231116,120600,4625266050,45650,45650,45650,45650,16
20231116,120500,4624535650,45650,45650,45650,45650,48
20231116,120400,4622344450,45650,45650,45650,45650,100
20231116,120300,4617779450,45650,45700,45700,45650,95
20231116,120200,4613440850,45750,45750,45750,45700,74
20231116,120100,4610057700,45850,45850,45850,45700,3960
20231116,120000,4428688650,45900,45900,45900,45850,334
20231116,115900,4413360800,45900,45900,45900,45800,2394
20231116,115800,4303628300,45900,45900,45950,45900,97
20231116,115700,4299175900,45950,45900,45950,45900,84
20231116,115600,4295317100,45900,46000,46000,45900,250
20231116,115500,4283841950,46000,45900,46000,45900,24
20231116,115400,4282738050,46000,46000,46000,46000,1
20231116,115300,4282692050,45950,45950,46000,45950,26
20231116,115200,4281497050,46000,45950,46000,45950,111
20231116,115100,4276396550,45900,45950,45950,45900,128
20231116,115000,4270521150,45900,46050,46050,45900,321
20231116,114900,4255758650,46000,46000,46050,46000,79
20231116,114800,4252121650,46050,46050,46050,46050,1
20231116,114700,4252075600,46050,46050,46050,46050,10
20231116,114600,4251615100,46100,46050,46100,46050,16
20231116,114500,4250878150,46050,46000,46050,46000,29
20231116,114400,4249542850,46000,46050,46050,46000,32
20231116,114300,4248070750,46000,45900,46050,45900,207
20231116,114200,4238552500,45900,45900,45900,45900,12
20231116,114100,4238001700,45900,45850,45900,45850,72
20231116,114000,4234697400,45850,45900,46050,45850,990
20231116,113900,4189251200,45900,45950,45950,45900,232
20231116,113800,4178599100,46000,46100,46100,46000,943
20231116,113700,4135163450,46100,46100,46100,46100,42
20231116,113600,4133227250,46100,46150,46200,46100,769
20231116,113500,4097767400,46200,46200,46200,46150,182
20231116,113400,4089365750,46200,46250,46350,46200,94
20231116,113300,4085017550,46250,46250,46250,46250,25
20231116,113200,4083861300,46400,46200,46400,46200,749
20231116,113100,4049177150,46150,46150,46150,46150,427
20231116,113000,4029471100,46150,46150,46150,46150,123
20231116,112900,4023794650,46100,46050,46200,46050,85
20231116,112800,4019878550,46100,46150,46200,46100,73
20231116,112700,4016511450,46150,46400,46450,46150,1061
20231116,112600,3967340200,46400,46450,46450,46400,433
20231116,112500,3947243800,46500,46550,46550,46500,139
20231116,112400,3940779750,46550,46500,46550,46500,452
20231116,112300,3919761200,46500,46500,46500,46400,382
20231116,112200,3901999150,46550,46700,46700,46400,289
20231116,112100,3888553200,46700,46250,46700,46200,6504
20231116,112000,3585953800,46250,46400,46400,46250,1626
20231116,111900,3510600450,46400,46300,46400,46300,2072
20231116,111800,3414644400,46250,46200,46300,46150,748
20231116,111700,3380050550,46250,46200,46250,46150,712
20231116,111600,3347149700,46200,46150,46250,46150,473
20231116,111500,3325301300,46200,46200,46250,46150,973
20231116,111400,3280322800,46250,45900,46300,45900,3261
20231116,111300,3130235550,45850,45700,45900,45700,2338
20231116,111200,3023180550,45700,45600,45700,45600,149
20231116,111100,3016375800,45600,45500,45600,45500,154
20231116,111000,3009368200,45450,45350,45450,45350,260
20231116,110900,2997563700,45300,45300,45300,45250,180
20231116,110800,2989410100,45350,45300,45400,45300,149
20231116,110700,2982654350,45350,45400,45400,45350,852
20231116,110600,2943977600,45400,45500,45500,45400,247
20231116,110500,2932742200,45500,45600,45600,45400,4379
20231116,110400,2733396550,45600,45600,45650,45600,178
20231116,110300,2725279450,45600,45650,45650,45600,135
20231116,110200,2719123400,45700,45800,45800,45700,285
20231116,110100,2706085050,45800,45600,45850,45550,2677
20231116,110000,2583751000,45650,45350,45650,45350,2484
20231116,105900,2470834250,45350,45350,45400,45350,35
20231116,105800,2469246950,45400,45350,45400,45300,137
20231116,105700,2463036700,45350,45350,45400,45300,663
20231116,105600,2432971100,45350,45400,45400,45300,186
20231116,105500,2424543150,45400,45250,45500,45250,2500
20231116,105400,2311163500,45200,45150,45200,45100,133
20231116,105300,2305156650,45150,45000,45150,45000,96
20231116,105200,2300828050,45000,44950,45000,44950,520
20231116,105100,2277431350,44950,45000,45000,44900,344
20231116,105000,2261957000,45000,45150,45200,45000,167
20231116,104900,2254430450,45050,45050,45050,45050,56
20231116,104800,2251907650,45000,45300,45300,45000,288
20231116,104700,2238892650,45350,45300,45350,45300,294
20231116,104600,2225571400,45300,45300,45300,45200,651
20231116,104500,2196108000,45300,45250,45300,45200,275
20231116,104400,2183666450,45200,45000,45200,45000,227
20231116,104300,2173432450,45050,45000,45050,45000,106
20231116,104200,2168661400,45050,44850,45050,44850,120
20231116,104100,2163269650,44850,45050,45050,44800,385
20231116,104000,2145952000,45000,44900,45050,44800,3618
20231116,103900,1983520950,44950,44950,44950,44900,585
20231116,103800,1957251000,44950,45000,45000,44950,154
20231116,103700,1950328250,44950,45100,45100,44950,714
20231116,103600,1918192600,45050,45150,45150,45050,248
20231116,103500,1907002600,45200,45450,45450,45200,727
20231116,103400,1874070700,45450,45400,45450,45400,27
20231116,103300,1872844750,45400,45400,45500,45350,900
20231116,103200,1831922950,45400,45150,45500,45150,531
20231116,103100,1807847450,45100,45150,45150,45100,146
20231116,103000,1801262750,45100,45250,45300,45100,836
20231116,102900,1763468600,45250,45300,45300,45250,172
20231116,102800,1755685550,45300,45250,45350,45250,1212
20231116,102700,1700836550,45300,45300,45350,45250,229
20231116,102600,1690463250,45350,45350,45400,45250,646
20231116,102500,1661156300,45350,45300,45350,45200,1261
20231116,102400,1604032900,45350,45300,45350,45250,220
20231116,102300,1594068400,45350,45300,45350,45300,88
20231116,102200,1590079350,45350,45300,45350,45250,284
20231116,102100,1577213150,45300,45200,45350,45200,572
20231116,102000,1551326900,45350,45350,45400,45250,891
20231116,101900,1510953800,45300,45300,45400,45250,825
20231116,101800,1473589100,45300,45050,45300,44950,1022
20231116,101700,1427394400,44900,44850,44900,44850,779
20231116,101600,1392433100,44850,44800,44850,44800,229
20231116,101500,1382167900,44850,44800,44850,44800,185
20231116,101400,1373876800,44850,44800,44850,44800,33
20231116,101300,1372397800,44850,44800,44900,44750,279
20231116,101200,1359900350,44800,44800,44900,44800,538
20231116,101100,1335792750,44800,45150,45150,44800,3244
20231116,101000,1190084750,45100,45050,45150,45050,813
20231116,100900,1153427300,45050,45100,45100,45000,1605
20231116,100800,1081101050,45100,45150,45200,45000,2158
20231116,100700,983779700,45100,44950,45200,44950,1746
20231116,100600,905129950,44950,45250,45250,44950,3424
20231116,100500,750753250,45250,45350,45450,45250,1586
20231116,100400,678848500,45450,45750,45800,45200,2570
20231116,100300,561628100,45800,45750,45850,45500,3470
20231116,100200,403167300,45750,45450,45850,45450,2421
20231116,100100,292489800,45350,45050,45450,45000,2402
20231116,100000,183810300,45100,45300,45300,45100,4051