KissMeData/101490/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195300,81485105100,52100,52100,52100,52100,19049
20231122,195200,81485105100,52100,52100,52100,52100,0
20231122,195100,81485105100,52100,52100,52100,52100,0
20231122,195000,81485105100,52100,52100,52100,52100,0
20231122,194900,81485105100,52100,52100,52100,52100,0
20231122,194800,81485105100,52100,52100,52100,52100,0
20231122,194700,81485105100,52100,52100,52100,52100,0
20231122,194600,81485105100,52100,52100,52100,52100,0
20231122,194500,81485105100,52100,52100,52100,52100,0
20231122,194400,81485105100,52100,52100,52100,52100,0
20231122,194300,81485105100,52100,52100,52100,52100,0
20231122,194200,81485105100,52100,52100,52100,52100,0
20231122,194100,81485105100,52100,52100,52100,52100,0
20231122,194000,81485105100,52100,52100,52100,52100,0
20231122,193900,81485105100,52100,52100,52100,52100,0
20231122,193800,81485105100,52100,52100,52100,52100,0
20231122,193700,81485105100,52100,52100,52100,52100,0
20231122,193600,81485105100,52100,52100,52100,52100,0
20231122,193500,81485105100,52100,52100,52100,52100,0
20231122,193400,81485105100,52100,52100,52100,52100,0
20231122,193300,81485105100,52100,52100,52100,52100,0
20231122,193200,81485105100,52100,52100,52100,52100,0
20231122,193100,81485105100,52100,52100,52100,52100,0
20231122,193000,81485105100,52100,52100,52100,52100,0
20231122,192900,81485105100,52100,52100,52100,52100,0
20231122,192800,81485105100,52100,52100,52100,52100,0
20231122,192700,81485105100,52100,52100,52100,52100,0
20231122,192600,81485105100,52100,52100,52100,52100,0
20231122,192500,81485105100,52100,52100,52100,52100,0
20231122,192400,81485105100,52100,52100,52100,52100,0
20231122,192300,81485105100,52100,52100,52100,52100,19049
20231122,192200,81485105100,52100,52100,52100,52100,0
20231122,192100,81485105100,52100,52100,52100,52100,0
20231122,192000,81485105100,52100,52100,52100,52100,0
20231122,191900,81485105100,52100,52100,52100,52100,0
20231122,191800,81485105100,52100,52100,52100,52100,0
20231122,191700,81485105100,52100,52100,52100,52100,0
20231122,191600,81485105100,52100,52100,52100,52100,0
20231122,191500,81485105100,52100,52100,52100,52100,0
20231122,191400,81485105100,52100,52100,52100,52100,0
20231122,191300,81485105100,52100,52100,52100,52100,0
20231122,191200,81485105100,52100,52100,52100,52100,0
20231122,191100,81485105100,52100,52100,52100,52100,0
20231122,191000,81485105100,52100,52100,52100,52100,0
20231122,190900,81485105100,52100,52100,52100,52100,0
20231122,190800,81485105100,52100,52100,52100,52100,0
20231122,190700,81485105100,52100,52100,52100,52100,0
20231122,190600,81485105100,52100,52100,52100,52100,0
20231122,190500,81485105100,52100,52100,52100,52100,0
20231122,190400,81485105100,52100,52100,52100,52100,0
20231122,190300,81485105100,52100,52100,52100,52100,0
20231122,190200,81485105100,52100,52100,52100,52100,0
20231122,190100,81485105100,52100,52100,52100,52100,0
20231122,190000,81485105100,52100,52100,52100,52100,0
20231122,185900,81485105100,52100,52100,52100,52100,0
20231122,185800,81485105100,52100,52100,52100,52100,0
20231122,185700,81485105100,52100,52100,52100,52100,0
20231122,185600,81485105100,52100,52100,52100,52100,0
20231122,185500,81485105100,52100,52100,52100,52100,0
20231122,185400,81485105100,52100,52100,52100,52100,0
20231122,185300,81485105100,52100,52100,52100,52100,19049
20231122,185200,81485105100,52100,52100,52100,52100,0
20231122,185100,81485105100,52100,52100,52100,52100,0
20231122,185000,81485105100,52100,52100,52100,52100,0
20231122,184900,81485105100,52100,52100,52100,52100,0
20231122,184800,81485105100,52100,52100,52100,52100,0
20231122,184700,81485105100,52100,52100,52100,52100,0
20231122,184600,81485105100,52100,52100,52100,52100,0
20231122,184500,81485105100,52100,52100,52100,52100,0
20231122,184400,81485105100,52100,52100,52100,52100,0
20231122,184300,81485105100,52100,52100,52100,52100,0
20231122,184200,81485105100,52100,52100,52100,52100,0
20231122,184100,81485105100,52100,52100,52100,52100,0
20231122,184000,81485105100,52100,52100,52100,52100,0
20231122,183900,81485105100,52100,52100,52100,52100,0
20231122,183800,81485105100,52100,52100,52100,52100,0
20231122,183700,81485105100,52100,52100,52100,52100,0
20231122,183600,81485105100,52100,52100,52100,52100,0
20231122,183500,81485105100,52100,52100,52100,52100,0
20231122,183400,81485105100,52100,52100,52100,52100,0
20231122,183300,81485105100,52100,52100,52100,52100,0
20231122,183200,81485105100,52100,52100,52100,52100,0
20231122,183100,81485105100,52100,52100,52100,52100,0
20231122,183000,81485105100,52100,52100,52100,52100,0
20231122,182900,81485105100,52100,52100,52100,52100,0
20231122,182800,81485105100,52100,52100,52100,52100,0
20231122,182700,81485105100,52100,52100,52100,52100,0
20231122,182600,81485105100,52100,52100,52100,52100,0
20231122,182500,81485105100,52100,52100,52100,52100,0
20231122,182400,81485105100,52100,52100,52100,52100,0
20231122,182300,81485105100,52100,52100,52100,52100,19049
20231122,182200,81485105100,52100,52100,52100,52100,0
20231122,182100,81485105100,52100,52100,52100,52100,0
20231122,182000,81485105100,52100,52100,52100,52100,0
20231122,181900,81485105100,52100,52100,52100,52100,0
20231122,181800,81485105100,52100,52100,52100,52100,0
20231122,181700,81485105100,52100,52100,52100,52100,0
20231122,181600,81485105100,52100,52100,52100,52100,0
20231122,181500,81485105100,52100,52100,52100,52100,0
20231122,181400,81485105100,52100,52100,52100,52100,0
20231122,181300,81485105100,52100,52100,52100,52100,0
20231122,181200,81485105100,52100,52100,52100,52100,0
20231122,181100,81485105100,52100,52100,52100,52100,0
20231122,181000,81485105100,52100,52100,52100,52100,0
20231122,180900,81485105100,52100,52100,52100,52100,0
20231122,180800,81485105100,52100,52100,52100,52100,0
20231122,180700,81485105100,52100,52100,52100,52100,0
20231122,180600,81485105100,52100,52100,52100,52100,0
20231122,180500,81485105100,52100,52100,52100,52100,0
20231122,180400,81485105100,52100,52100,52100,52100,0
20231122,180300,81485105100,52100,52100,52100,52100,0
20231122,180200,81485105100,52100,52100,52100,52100,0
20231122,180100,81485105100,52100,52100,52100,52100,0
20231122,180000,81485105100,52100,52100,52100,52100,0
20231122,175900,81485105100,52100,52100,52100,52100,0
20231122,175800,81485105100,52100,52100,52100,52100,0
20231122,175700,81485105100,52100,52100,52100,52100,0
20231122,175600,81485105100,52100,52100,52100,52100,0
20231122,175500,81485105100,52100,52100,52100,52100,0
20231122,175400,81485105100,52100,52100,52100,52100,0
20231122,175300,81485105100,52100,52100,52100,52100,19049
20231122,175200,81485105100,52100,52100,52100,52100,0
20231122,175100,81485105100,52100,52100,52100,52100,0
20231122,175000,81485105100,52100,52100,52100,52100,0
20231122,174900,81485105100,52100,52100,52100,52100,0
20231122,174800,81485105100,52100,52100,52100,52100,0
20231122,174700,81485105100,52100,52100,52100,52100,0
20231122,174600,81485105100,52100,52100,52100,52100,0
20231122,174500,81485105100,52100,52100,52100,52100,0
20231122,174400,81485105100,52100,52100,52100,52100,0
20231122,174300,81485105100,52100,52100,52100,52100,0
20231122,174200,81485105100,52100,52100,52100,52100,0
20231122,174100,81485105100,52100,52100,52100,52100,0
20231122,174000,81485105100,52100,52100,52100,52100,0
20231122,173900,81485105100,52100,52100,52100,52100,0
20231122,173800,81485105100,52100,52100,52100,52100,0
20231122,173700,81485105100,52100,52100,52100,52100,0
20231122,173600,81485105100,52100,52100,52100,52100,0
20231122,173500,81485105100,52100,52100,52100,52100,0
20231122,173400,81485105100,52100,52100,52100,52100,0
20231122,173300,81485105100,52100,52100,52100,52100,0
20231122,173200,81485105100,52100,52100,52100,52100,0
20231122,173100,81485105100,52100,52100,52100,52100,0
20231122,173000,81485105100,52100,52100,52100,52100,0
20231122,172900,81485105100,52100,52100,52100,52100,0
20231122,172800,81485105100,52100,52100,52100,52100,0
20231122,172700,81485105100,52100,52100,52100,52100,0
20231122,172600,81485105100,52100,52100,52100,52100,0
20231122,172500,81485105100,52100,52100,52100,52100,0
20231122,172400,81485105100,52100,52100,52100,52100,0
20231122,172300,81485105100,52100,52100,52100,52100,19049
20231122,172200,81485105100,52100,52100,52100,52100,0
20231122,172100,81485105100,52100,52100,52100,52100,0
20231122,172000,81485105100,52100,52100,52100,52100,0
20231122,171900,81485105100,52100,52100,52100,52100,0
20231122,171800,81485105100,52100,52100,52100,52100,0
20231122,171700,81485105100,52100,52100,52100,52100,0
20231122,171600,81485105100,52100,52100,52100,52100,0
20231122,171500,81485105100,52100,52100,52100,52100,0
20231122,171400,81485105100,52100,52100,52100,52100,0
20231122,171300,81485105100,52100,52100,52100,52100,0
20231122,171200,81485105100,52100,52100,52100,52100,0
20231122,171100,81485105100,52100,52100,52100,52100,0
20231122,171000,81485105100,52100,52100,52100,52100,0
20231122,170900,81485105100,52100,52100,52100,52100,0
20231122,170800,81485105100,52100,52100,52100,52100,0
20231122,170700,81485105100,52100,52100,52100,52100,0
20231122,170600,81485105100,52100,52100,52100,52100,0
20231122,170500,81485105100,52100,52100,52100,52100,0
20231122,170400,81485105100,52100,52100,52100,52100,0
20231122,170300,81485105100,52100,52100,52100,52100,0
20231122,170200,81485105100,52100,52100,52100,52100,0
20231122,170100,81485105100,52100,52100,52100,52100,0
20231122,170000,81485105100,52100,52100,52100,52100,0
20231122,165900,81485105100,52100,52100,52100,52100,0
20231122,165800,81485105100,52100,52100,52100,52100,0
20231122,165700,81485105100,52100,52100,52100,52100,0
20231122,165600,81485105100,52100,52100,52100,52100,0
20231122,165500,81485105100,52100,52100,52100,52100,0
20231122,165400,81485105100,52100,52100,52100,52100,0
20231122,165300,81485105100,52100,52100,52100,52100,19049
20231122,165200,81485105100,52100,52100,52100,52100,0
20231122,165100,81485105100,52100,52100,52100,52100,0
20231122,165000,81485105100,52100,52100,52100,52100,0
20231122,164900,81485105100,52100,52100,52100,52100,0
20231122,164800,81485105100,52100,52100,52100,52100,0
20231122,164700,81485105100,52100,52100,52100,52100,0
20231122,164600,81485105100,52100,52100,52100,52100,0
20231122,164500,81485105100,52100,52100,52100,52100,0
20231122,164400,81485105100,52100,52100,52100,52100,0
20231122,164300,81485105100,52100,52100,52100,52100,0
20231122,164200,81485105100,52100,52100,52100,52100,0
20231122,164100,81485105100,52100,52100,52100,52100,0
20231122,164000,81485105100,52100,52100,52100,52100,0
20231122,163900,81485105100,52100,52100,52100,52100,0
20231122,163800,81485105100,52100,52100,52100,52100,0
20231122,163700,81485105100,52100,52100,52100,52100,0
20231122,163600,81485105100,52100,52100,52100,52100,0
20231122,163500,81485105100,52100,52100,52100,52100,0
20231122,163400,81485105100,52100,52100,52100,52100,0
20231122,163300,81485105100,52100,52100,52100,52100,0
20231122,163200,81485105100,52100,52100,52100,52100,0
20231122,163100,81485105100,52100,52100,52100,52100,0
20231122,163000,81485105100,52100,52100,52100,52100,0
20231122,162900,81485105100,52100,52100,52100,52100,0
20231122,162800,81485105100,52100,52100,52100,52100,0
20231122,162700,81485105100,52100,52100,52100,52100,0
20231122,162600,81485105100,52100,52100,52100,52100,0
20231122,162500,81485105100,52100,52100,52100,52100,0
20231122,162400,81485105100,52100,52100,52100,52100,0
20231122,162300,81485105100,52100,52100,52100,52100,19049
20231122,162200,81485105100,52100,52100,52100,52100,0
20231122,162100,81485105100,52100,52100,52100,52100,0
20231122,162000,81485105100,52100,52100,52100,52100,0
20231122,161900,81485105100,52100,52100,52100,52100,0
20231122,161800,81485105100,52100,52100,52100,52100,0
20231122,161700,81485105100,52100,52100,52100,52100,0
20231122,161600,81485105100,52100,52100,52100,52100,0
20231122,161500,81485105100,52100,52100,52100,52100,0
20231122,161400,81485105100,52100,52100,52100,52100,0
20231122,161300,81485105100,52100,52100,52100,52100,0
20231122,161200,81485105100,52100,52100,52100,52100,0
20231122,161100,81485105100,52100,52100,52100,52100,0
20231122,161000,81485105100,52100,52100,52100,52100,0
20231122,160900,81485105100,52100,52100,52100,52100,0
20231122,160800,81485105100,52100,52100,52100,52100,0
20231122,160700,81485105100,52100,52100,52100,52100,0
20231122,160600,81485105100,52100,52100,52100,52100,0
20231122,160500,81485105100,52100,52100,52100,52100,0
20231122,160400,81485105100,52100,52100,52100,52100,0
20231122,160300,81485105100,52100,52100,52100,52100,0
20231122,160200,81485105100,52100,52100,52100,52100,0
20231122,160100,81485105100,52100,52100,52100,52100,0
20231122,160000,81485105100,52100,52100,52100,52100,0
20231122,155900,81485105100,52100,52100,52100,52100,0
20231122,155800,81485105100,52100,52100,52100,52100,0
20231122,155700,81485105100,52100,52100,52100,52100,0
20231122,155600,81485105100,52100,52100,52100,52100,0
20231122,155500,81485105100,52100,52100,52100,52100,0
20231122,155400,81485105100,52100,52100,52100,52100,0
20231122,155300,81485105100,52100,52100,52100,52100,19049
20231122,155200,81485105100,52100,52100,52100,52100,0
20231122,155100,81485105100,52100,52100,52100,52100,0
20231122,155000,81485105100,52100,52100,52100,52100,0
20231122,154900,81485105100,52100,52100,52100,52100,0
20231122,154800,81485105100,52100,52100,52100,52100,0
20231122,154700,81485105100,52100,52100,52100,52100,0
20231122,154600,81485105100,52100,52100,52100,52100,0
20231122,154500,81485105100,52100,52100,52100,52100,0
20231122,154400,81485105100,52100,52100,52100,52100,0
20231122,154300,81485105100,52100,52100,52100,52100,0
20231122,154200,81485105100,52100,52100,52100,52100,0
20231122,154100,81485105100,52100,52100,52100,52100,0
20231122,154000,81485105100,52100,52100,52100,52100,0
20231122,153900,81485105100,52100,52100,52100,52100,0
20231122,153800,81485105100,52100,52100,52100,52100,0
20231122,153700,81485105100,52100,52100,52100,52100,0
20231122,153600,81485105100,52100,52100,52100,52100,0
20231122,153500,81485105100,52100,52100,52100,52100,0
20231122,153400,81485105100,52100,52100,52100,52100,0
20231122,153300,81485105100,52100,52100,52100,52100,0
20231122,153200,81485105100,52100,52100,52100,52100,0
20231122,153100,81485105100,52100,52100,52100,52100,0
20231122,153000,81485105100,52100,52100,52100,52100,19049
20231122,152900,80492652200,52300,52300,52300,52300,0
20231122,152800,80492652200,52300,52300,52300,52300,0
20231122,152700,80492652200,52300,52300,52300,52300,0
20231122,152600,80492652200,52300,52300,52300,52300,0
20231122,152500,80492652200,52300,52300,52300,52300,0
20231122,152400,80492652200,52300,52300,52300,52300,0
20231122,152300,80492652200,52300,52300,52300,52300,0
20231122,152200,80492652200,52300,52300,52300,52300,0
20231122,152100,80492652200,52300,52300,52300,52300,0
20231122,152000,80492652200,52300,52300,52300,52300,0
20231122,151900,80492652200,52300,52300,52500,52200,7684
20231122,151800,80090145700,52300,52400,52500,52300,3803
20231122,151700,79890939900,52400,52500,52500,52400,2505
20231122,151600,79759519900,52500,52400,52500,52300,3496
20231122,151500,79576401100,52400,52300,52500,52300,3666
20231122,151400,79384342100,52300,52400,52500,52300,2264
20231122,151300,79265737500,52400,52400,52500,52400,2101
20231122,151200,79155564600,52500,52600,52700,52400,5195
20231122,151100,78882536000,52600,52500,52600,52400,3089
20231122,151000,78720214100,52500,52500,52500,52400,1472
20231122,150900,78642949800,52500,52600,52600,52500,2431
20231122,150800,78515247800,52500,52600,52600,52500,612
20231122,150700,78483080600,52600,52400,52600,52300,5893
20231122,150600,78173873000,52300,52300,52400,52300,2195
20231122,150500,78059016800,52300,52300,52400,52300,1676
20231122,150400,77971343900,52300,52400,52400,52300,1996
20231122,150300,77866921700,52400,52300,52400,52300,1504
20231122,150200,77788234400,52400,52400,52500,52300,2150
20231122,150100,77675715300,52500,52400,52500,52400,1399
20231122,150000,77602373900,52400,52500,52500,52400,1526
20231122,145900,77522363700,52400,52500,52500,52400,1583
20231122,145800,77439327500,52400,52500,52500,52300,4249
20231122,145700,77216654900,52500,52400,52500,52400,867
20231122,145600,77171155700,52500,52400,52500,52400,1480
20231122,145500,77093520600,52500,52400,52500,52400,1666
20231122,145400,77006105900,52500,52500,52500,52300,1694
20231122,145300,76917319700,52500,52500,52500,52400,1331
20231122,145200,76847459600,52500,52600,52700,52400,2913
20231122,145100,76694433200,52600,52600,52700,52500,6561
20231122,145000,76349172400,52600,52500,52600,52400,2466
20231122,144900,76219682300,52400,52500,52500,52400,679
20231122,144800,76184058400,52400,52500,52600,52400,4060
20231122,144700,75970879200,52500,52300,52500,52300,2318
20231122,144600,75849411400,52300,52300,52400,52100,7930
20231122,144500,75435690400,52300,52200,52300,52100,4168
20231122,144400,75218082100,52200,52300,52400,52200,4049
20231122,144300,75006327200,52200,52300,52300,52200,1664
20231122,144200,74919388000,52300,52300,52400,52200,4907
20231122,144100,74662693000,52400,52400,52500,52300,2181
20231122,144000,74548388500,52400,52500,52600,52200,6552
20231122,143900,74205056100,52500,52600,52600,52500,1774
20231122,143800,74111838400,52500,52600,52600,52500,1841
20231122,143700,74015101000,52600,52600,52700,52500,3556
20231122,143600,73828178600,52600,52700,52700,52600,1322
20231122,143500,73758587200,52700,52800,52800,52600,2319
20231122,143400,73636453600,52700,52600,52800,52500,6814
20231122,143300,73277789600,52500,52700,52800,52500,2858
20231122,143200,73127314400,52700,52700,52800,52600,2491
20231122,143100,72995957200,52800,52700,52800,52600,1465
20231122,143000,72918702100,52700,52700,52800,52600,3525
20231122,142900,72732968100,52700,52700,52700,52600,1845
20231122,142800,72635746200,52700,52600,52700,52500,1428
20231122,142700,72560571000,52600,52500,52700,52400,5942
20231122,142600,72248224000,52500,52700,52700,52500,6961
20231122,142500,71882198000,52700,52800,52900,52500,6033
20231122,142400,71564658200,52800,53000,53100,52600,12274
20231122,142300,70915035800,52900,52800,53000,52700,13270
20231122,142200,70212890600,52900,52500,52900,52500,7421
20231122,142100,69821385900,52700,52900,52900,52500,8725
20231122,142000,69361441500,52800,52800,53000,52800,16824
20231122,141900,68471224300,52800,52500,52900,52500,21230
20231122,141800,67350883600,52500,52500,52700,52400,35374
20231122,141700,65491202500,52300,52400,52600,52200,29788
20231122,141600,63929841300,52300,52300,52300,52300,0
20231122,141500,63929841300,52300,52300,52300,52300,5994
20231122,141400,63616355100,52200,52200,52300,52100,15351
20231122,141300,62814635900,52200,51800,52200,51700,41713
20231122,141200,60647259100,51800,51700,51800,51700,1346
20231122,141100,60577617400,51700,51700,51800,51600,1390
20231122,141000,60505721100,51700,51500,51800,51500,7224
20231122,140900,60132797800,51500,51500,51600,51500,2820
20231122,140800,59987540200,51500,51600,51600,51400,3096
20231122,140700,59828030800,51600,51500,51600,51500,1255
20231122,140600,59763304500,51600,51500,51600,51500,964
20231122,140500,59713621400,51600,51500,51600,51500,947
20231122,140400,59664793400,51600,51600,51600,51500,1867
20231122,140300,59568459400,51600,51600,51600,51500,949
20231122,140200,59519566100,51600,51700,51800,51500,2604
20231122,140100,59385210500,51700,51600,51700,51600,796
20231122,140000,59344061200,51700,51700,51800,51600,1466
20231122,135900,59268274000,51700,51800,51800,51700,1285
20231122,135800,59201745000,51800,51600,51800,51600,1008
20231122,135700,59149574200,51600,51700,51800,51600,824
20231122,135600,59106961800,51700,51700,51800,51600,1529
20231122,135500,59027900300,51600,51700,51700,51500,3489
20231122,135400,58847776300,51700,51600,51800,51600,381
20231122,135300,58828088500,51700,51800,51800,51600,2337
20231122,135200,58707200100,51800,51800,51800,51600,2940
20231122,135100,58555168900,51700,51600,51800,51600,1926
20231122,135000,58455591400,51700,51700,51700,51600,2883
20231122,134900,58306552500,51700,51500,51700,51400,8529
20231122,134800,57866923000,51400,51300,51500,51300,2124
20231122,134700,57757755300,51300,51300,51400,51300,448
20231122,134600,57734745300,51300,51300,51400,51300,558
20231122,134500,57706087600,51400,51400,51400,51200,664
20231122,134400,57671981800,51300,51300,51400,51300,786
20231122,134300,57631610900,51300,51400,51400,51300,477
20231122,134200,57607115100,51400,51300,51400,51300,672
20231122,134100,57572624900,51300,51300,51300,51200,871
20231122,134000,57527959700,51200,51400,51400,51200,2009
20231122,133900,57425043300,51400,51400,51400,51300,774
20231122,133800,57385307300,51300,51300,51400,51300,1356
20231122,133700,57315710700,51300,51400,51400,51300,601
20231122,133600,57284838000,51300,51300,51400,51300,1261
20231122,133500,57220084600,51400,51300,51400,51200,1136
20231122,133400,57161828000,51300,51300,51300,51200,289
20231122,133300,57147003700,51300,51300,51300,51200,515
20231122,133200,57120600300,51300,51300,51400,51200,1033
20231122,133100,57067663800,51200,51200,51300,51100,755
20231122,133000,57029015400,51200,51200,51300,51100,1844
20231122,132900,56934563700,51100,51300,51300,51000,6557
20231122,132800,56599258400,51200,51300,51300,51200,1548
20231122,132700,56519895300,51300,51500,51500,51300,2254
20231122,132600,56404129600,51400,51500,51500,51400,1000
20231122,132500,56352700600,51500,51400,51500,51400,692
20231122,132400,56317076400,51400,51600,51600,51400,1384
20231122,132300,56245830800,51500,51600,51600,51500,555
20231122,132200,56217219800,51600,51700,51700,51500,2232
20231122,132100,56101987900,51700,51700,51700,51600,713
20231122,132000,56065139500,51600,51500,51700,51500,1173
20231122,131900,56004624000,51600,51600,51600,51500,1003
20231122,131800,55952891900,51500,51400,51600,51400,1753
20231122,131700,55862601100,51400,51500,51500,51300,3869
20231122,131600,55663732200,51500,51500,51500,51400,1363
20231122,131500,55593571800,51500,51400,51600,51400,1201
20231122,131400,55531725500,51400,51500,51500,51400,837
20231122,131300,55488636100,51500,51500,51500,51400,818
20231122,131200,55446512100,51500,51500,51500,51400,1852
20231122,131100,55351147900,51500,51400,51500,51300,431
20231122,131000,55328979500,51400,51400,51500,51300,815
20231122,130900,55287082600,51400,51400,51500,51300,933
20231122,130800,55239083200,51500,51400,51500,51400,575
20231122,130700,55209502700,51400,51300,51400,51300,997
20231122,130600,55158282000,51300,51400,51400,51300,1269
20231122,130500,55093136600,51400,51400,51400,51300,872
20231122,130400,55048348300,51400,51400,51500,51300,990
20231122,130300,54997443000,51400,51500,51500,51300,1817
20231122,130200,54904055300,51500,51600,51600,51400,2161
20231122,130100,54792753800,51600,51700,51700,51500,631
20231122,130000,54760201700,51600,51400,51700,51400,2864
20231122,125900,54612609500,51400,51600,51600,51400,2045
20231122,125800,54507386600,51600,51400,51600,51400,1575
20231122,125700,54426290100,51500,51400,51500,51400,727
20231122,125600,54388882200,51500,51400,51500,51400,1265
20231122,125500,54323784000,51400,51600,51600,51300,3071
20231122,125400,54165773300,51600,51700,51800,51500,2383
20231122,125300,54042666600,51700,51600,51800,51500,2540
20231122,125200,53911406400,51600,51400,51600,51400,3164
20231122,125100,53748412300,51400,51500,51500,51300,3991
20231122,125000,53543211700,51500,51600,51700,51500,4698
20231122,124900,53300911300,51700,51800,51800,51600,3431
20231122,124800,53123499800,51800,51700,51800,51600,1967
20231122,124700,53021732100,51700,51600,51700,51500,1888
20231122,124600,52924247400,51500,51600,51700,51500,2828
20231122,124500,52778368200,51500,51700,51800,51500,6114
20231122,124400,52462245300,51800,51600,51800,51500,6214
20231122,124300,52141271600,51500,51700,51800,51500,5571
20231122,124200,51853548700,51800,51400,51800,51300,19934
20231122,124100,50825743000,51400,51500,51500,51300,3909
20231122,124000,50624803300,51500,51500,51500,51400,2005
20231122,123900,50521607500,51400,51300,51500,51200,13137
20231122,123800,49846313800,51300,51200,51300,51100,8955
20231122,123700,49387208900,51200,51100,51200,51000,4728
20231122,123600,49145589000,51100,51100,51100,51000,759
20231122,123500,49106838300,51100,51000,51100,51000,3256
20231122,123400,48940762400,50900,50800,51000,50800,652
20231122,123300,48907536100,50900,50900,51000,50800,701
20231122,123200,48871851800,50900,50800,50900,50800,984
20231122,123100,48821783300,50900,50800,50900,50800,493
20231122,123000,48796702400,50900,50800,50900,50800,499
20231122,122900,48771317700,50800,50900,50900,50800,394
20231122,122800,48751269300,50900,50900,50900,50800,641
20231122,122700,48718679900,50800,50900,50900,50800,510
20231122,122600,48692746100,50900,50900,50900,50700,498
20231122,122500,48667420000,50900,50900,51000,50800,1198
20231122,122400,48606510000,50900,50900,51000,50800,882
20231122,122300,48561592900,50900,51000,51000,50800,1543
20231122,122200,48483046000,51000,51000,51000,50900,599
20231122,122100,48452514700,50900,50900,51000,50900,309
20231122,122000,48436774900,50900,50900,51000,50800,562
20231122,121900,48408171400,50900,51000,51000,50800,547
20231122,121800,48380308000,51000,51000,51000,50900,512
20231122,121700,48354202700,51000,51000,51000,50900,628
20231122,121600,48322206800,51000,50900,51000,50900,1373
20231122,121500,48252197800,50900,51000,51000,50900,614
20231122,121400,48220911600,51000,50900,51000,50800,1345
20231122,121300,48152431000,50800,50800,50900,50700,4045
20231122,121200,47947200000,50800,51000,51000,50800,2053
20231122,121100,47842728400,51000,51000,51100,51000,1768
20231122,121000,47752530500,51000,51100,51200,51000,1379
20231122,120900,47682079800,51200,51200,51200,51100,620
20231122,120800,47650362900,51200,51200,51200,51100,963
20231122,120700,47601078000,51200,51200,51300,51100,1293
20231122,120600,47534866100,51200,51200,51200,51100,817
20231122,120500,47493049300,51200,51200,51300,51100,1144
20231122,120400,47434451700,51300,51300,51300,51200,715
20231122,120300,47397800900,51300,51100,51300,51100,2659
20231122,120200,47261681800,51100,51100,51200,51100,569
20231122,120100,47232572300,51100,51200,51200,51100,1043
20231122,120000,47179251600,51100,51200,51200,51100,1372
20231122,115900,47109035400,51200,51200,51200,51100,1078
20231122,115800,47053869200,51200,51200,51200,51100,2296
20231122,115700,46936425400,51200,51100,51300,51000,2731
20231122,115600,46796672900,51100,51200,51200,51100,1078
20231122,115500,46741547100,51200,51300,51300,51100,1884
20231122,115400,46645053600,51200,51200,51300,51200,781
20231122,115300,46605008100,51200,51200,51300,51200,1270
20231122,115200,46539897500,51200,51200,51300,51100,1313
20231122,115100,46472637300,51200,51100,51200,51100,1226
20231122,115000,46409919200,51100,51200,51200,51100,1463
20231122,114900,46335086800,51200,51200,51300,51200,1737
20231122,114800,46246101700,51300,51200,51300,51200,2357
20231122,114700,46125345700,51300,51200,51300,51100,2100
20231122,114600,46017839600,51200,51200,51200,51100,1184
20231122,114500,45957236100,51100,51100,51300,51100,2780
20231122,114400,45814975500,51200,51000,51200,51000,2809
20231122,114300,45671460500,51000,51200,51200,51000,1956
20231122,114200,45571497700,51200,51200,51200,51100,2058
20231122,114100,45466171300,51200,51100,51300,51100,11172
20231122,114000,44894225600,51200,51200,51200,51100,4564
20231122,113900,44660625200,51200,51000,51200,51000,5696
20231122,113800,44369451300,51100,51100,51100,51000,1122
20231122,113700,44312151700,51000,51100,51100,51000,2372
20231122,113600,44190973500,51100,50900,51100,50900,1414
20231122,113500,44118784600,51000,51000,51100,50900,1127
20231122,113400,44061285700,51000,51000,51100,50900,2954
20231122,113300,43910651300,50900,50900,51000,50900,2370
20231122,113200,43789822500,50900,50900,51000,50900,1588
20231122,113100,43708947200,51000,51100,51100,50900,4281
20231122,113000,43490531500,51100,51000,51100,50900,10354
20231122,112900,42962314100,51000,51000,51000,50900,1896
20231122,112800,42865710100,51000,50800,51000,50800,4780
20231122,112700,42622604600,50800,50700,50800,50600,1141
20231122,112600,42564714200,50600,50800,50800,50600,2191
20231122,112500,42453625000,50700,50800,50800,50600,2011
20231122,112400,42351611800,50800,50900,50900,50800,1940
20231122,112300,42252963500,50900,50900,51000,50800,2826
20231122,112200,42109123600,50900,50800,51000,50800,2199
20231122,112100,41997142200,50900,50800,51000,50700,8051
20231122,112000,41587463400,50800,50800,50800,50700,1800
20231122,111900,41496062500,50800,50800,50800,50700,2310
20231122,111800,41378748600,50800,50700,50800,50600,2218
20231122,111700,41266272100,50700,50600,50700,50600,856
20231122,111600,41222896000,50700,50600,50700,50500,1350
20231122,111500,41154549700,50600,50500,50700,50500,3002
20231122,111400,41002789300,50600,50500,50600,50500,1371
20231122,111300,40933526900,50500,50400,50600,50200,5758
20231122,111200,40642877000,50300,50300,50400,50200,1285
20231122,111100,40578154300,50300,50400,50500,50300,1561
20231122,111000,40499569100,50400,50400,50500,50400,1926
20231122,110900,40402363600,50500,50400,50500,50400,1132
20231122,110800,40345259400,50400,50300,50400,50200,902
20231122,110700,40299846300,50300,50400,50500,50200,1043
20231122,110600,40247327100,50400,50300,50400,50300,1033
20231122,110500,40195287000,50400,50300,50500,50300,1141
20231122,110400,40137793900,50300,50300,50400,50300,3354
20231122,110300,39968797000,50300,50300,50400,50200,1445
20231122,110200,39896098900,50300,50200,50300,50100,1293
20231122,110100,39831165400,50200,50100,50200,50100,596
20231122,110000,39801279100,50200,50200,50300,50100,895
20231122,105900,39756367200,50200,50200,50300,50100,810
20231122,105800,39715704600,50200,50100,50200,50100,1085
20231122,105700,39661294800,50000,50100,50100,50000,854
20231122,105600,39618544600,50000,50000,50200,50000,1951
20231122,105500,39520880300,50100,50000,50200,50000,623
20231122,105400,39489672500,50100,50100,50200,50000,4233
20231122,105300,39277703300,50000,50000,50200,50000,1352
20231122,105200,39210072800,50000,50300,50300,50000,2179
20231122,105100,39100909000,50300,50200,50300,50100,979
20231122,105000,39051790300,50100,50100,50200,50100,756
20231122,104900,39013898300,50100,50100,50200,50000,2153
20231122,104800,38906058100,50100,50100,50300,50000,1985
20231122,104700,38806522200,50100,50100,50200,50000,2551
20231122,104600,38678778900,50100,50300,50300,50100,4013
20231122,104500,38477557400,50200,50200,50400,50200,1253
20231122,104400,38414563300,50200,50300,50300,50200,730
20231122,104300,38377887300,50200,50500,50500,50200,2840
20231122,104200,38234876200,50400,50400,50500,50400,1026
20231122,104100,38183116500,50400,50700,50700,50400,4830
20231122,104000,37938932900,50700,50800,50900,50600,5256
20231122,103900,37671966700,50800,50800,50900,50700,3414
20231122,103800,37498397400,50800,50700,50900,50600,5408
20231122,103700,37223854600,50600,50600,50700,50600,1249
20231122,103600,37160619200,50600,50500,50700,50500,5067
20231122,103500,36904388200,50500,50300,50500,50300,1065
20231122,103400,36850737200,50400,50400,50400,50300,1889
20231122,103300,36755599900,50400,50400,50400,50300,1235
20231122,103200,36693378700,50300,50300,50400,50300,2443
20231122,103100,36570299900,50200,50400,50500,50100,9639
20231122,103000,36086551400,50400,50400,50500,50400,1364
20231122,102900,36017788700,50400,50300,50400,50300,1550
20231122,102800,35939747100,50400,50400,50500,50300,1460
20231122,102700,35866243600,50400,50400,50500,50400,839
20231122,102600,35823933100,50400,50300,50500,50300,1131
20231122,102500,35766948300,50300,50500,50500,50300,1434
20231122,102400,35694697400,50500,50600,50600,50400,1335
20231122,102300,35627305600,50600,50500,50600,50300,1643
20231122,102200,35544377600,50600,50800,50900,50500,1483
20231122,102100,35469172200,50800,50600,51000,50600,6002
20231122,102000,35164068100,50700,50300,50700,50300,3621
20231122,101900,34981276400,50300,50300,50300,50200,4285
20231122,101800,34766136800,50300,50500,50500,50200,4154
20231122,101700,34557189000,50500,50700,50800,50400,4115
20231122,101600,34348958200,50800,50700,50900,50600,3495
20231122,101500,34171557900,50900,51000,51000,50600,3793
20231122,101400,33978724500,50900,50600,51000,50500,7520
20231122,101300,33596441700,50600,50700,50700,50600,2045
20231122,101200,33492917200,50600,50800,50800,50600,2103
20231122,101100,33386329200,50800,50700,50900,50700,2392
20231122,101000,33264902900,50800,50800,50900,50700,4539
20231122,100900,33034246300,50800,50900,51000,50800,7577
20231122,100800,32648477900,50900,50700,51000,50700,11820
20231122,100700,32046748800,50700,50600,50800,50500,5890
20231122,100600,31748350800,50600,50300,50600,50300,5837
20231122,100500,31454059800,50300,50400,50400,50300,1880
20231122,100400,31359436400,50400,50500,50600,50400,4047
20231122,100300,31155305700,50500,50600,50700,50500,4265
20231122,100200,30939611300,50600,50500,50700,50400,5426
20231122,100100,30665384200,50500,50700,50700,50200,7862
20231122,100000,30268761500,50700,50800,50900,50600,6612
20231122,095900,29933223300,50700,50300,50800,50200,7137
20231122,095800,29572994000,50300,50500,50800,50300,9019
20231122,095700,29117372900,50600,51100,51200,50500,14421
20231122,095600,28384042400,51100,50600,51100,50500,14792
20231122,095500,27630909700,50600,50900,51000,50600,14052
20231122,095400,26916021700,50800,50600,50900,50400,14658
20231122,095300,26172891800,50500,50500,50700,50300,13273
20231122,095200,25501716700,50500,50200,50700,50200,25277
20231122,095100,24223816500,50200,50500,50700,50100,18536
20231122,095000,23289592100,50500,50100,50500,49950,29682
20231122,094900,21798711900,50100,49750,50100,49700,41625
20231122,094800,19720799400,49750,49600,49750,49600,10155
20231122,094700,19216209350,49550,49550,49550,49450,4479
20231122,094600,18994329400,49400,49450,49600,49400,10456
20231122,094500,18476724600,49450,49450,49500,49400,4353
20231122,094400,18261443000,49450,49250,49450,49250,4047
20231122,094300,18061521550,49250,49150,49250,49100,1203
20231122,094200,18002367750,49150,49100,49150,49050,643
20231122,094100,17970803500,49100,49150,49250,49100,1258
20231122,094000,17908940450,49150,49250,49250,49100,865
20231122,093900,17866407200,49250,49450,49500,49150,4053
20231122,093800,17666436150,49450,49000,49450,49000,4921
20231122,093700,17423898700,48950,48900,49300,48850,9207
20231122,093600,16972452250,48950,48950,48950,48750,5889
20231122,093500,16684863300,48950,48950,49050,48900,2966
20231122,093400,16539578150,48900,48950,48950,48800,3546
20231122,093300,16366267700,48950,49100,49100,48900,7791
20231122,093200,15984433500,49050,49150,49200,49000,9203
20231122,093100,15532963300,49150,49300,49300,49100,8430
20231122,093000,15118153400,49300,49650,49650,49250,5846
20231122,092900,14828985800,49650,49500,49650,49350,4689
20231122,092800,14596857600,49450,49600,49600,49450,4943
20231122,092700,14352056850,49600,49700,49800,49550,17246
20231122,092600,13494887400,49700,49650,49700,49450,17409
20231122,092500,12631442400,49650,49450,49650,49400,15858
20231122,092400,11846106700,49450,49250,49450,49250,8574
20231122,092300,11422834800,49250,49050,49400,49050,19826
20231122,092200,10446620300,49050,49000,49150,48950,7102
20231122,092100,10098230150,49000,49000,49000,48900,2850
20231122,092000,9958647550,49000,49100,49100,48850,3118
20231122,091900,9805985450,49050,48950,49100,48950,6142
20231122,091800,9504799900,48950,48750,48950,48700,5965
20231122,091700,9213452500,48750,48750,48800,48700,1450
20231122,091600,9142718100,48800,48750,48900,48750,2961
20231122,091500,8998108150,48800,48650,48800,48500,3537
20231122,091400,8826165150,48650,48600,48700,48550,5621
20231122,091300,8552816400,48600,48900,48900,48500,4370
20231122,091200,8340226250,48900,48800,48900,48550,5457
20231122,091100,8074197300,48800,49050,49050,48750,4879
20231122,091000,7835354300,49050,48650,49100,48600,15376
20231122,090900,7082728800,48600,48450,48650,48400,5360
20231122,090800,6822745200,48450,48850,48850,48450,13628
20231122,090700,6160051950,48800,48800,48950,48750,5239
20231122,090600,5904259850,48800,48900,48950,48750,11837
20231122,090500,5325723700,48900,49000,49200,48850,21684
20231122,090400,4261875600,48950,48700,49200,48700,27743
20231122,090300,2903032150,48750,48700,48800,48600,16182
20231122,090200,2114578200,48700,48100,48700,48050,15865
20231122,090100,1346102450,48100,47600,48300,47550,14558
20231122,090000,646454450,47700,47550,47900,47450,13386