KissMeData/196170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203000,1400561731500,292000,292000,292000,292000,90634
20241122,202900,1400561731500,292000,292000,292000,292000,0
20241122,202800,1400561731500,292000,292000,292000,292000,0
20241122,202700,1400561731500,292000,292000,292000,292000,0
20241122,202600,1400561731500,292000,292000,292000,292000,0
20241122,202500,1400561731500,292000,292000,292000,292000,0
20241122,202400,1400561731500,292000,292000,292000,292000,0
20241122,202300,1400561731500,292000,292000,292000,292000,0
20241122,202200,1400561731500,292000,292000,292000,292000,0
20241122,202100,1400561731500,292000,292000,292000,292000,0
20241122,202000,1400561731500,292000,292000,292000,292000,0
20241122,201900,1400561731500,292000,292000,292000,292000,0
20241122,201800,1400561731500,292000,292000,292000,292000,0
20241122,201700,1400561731500,292000,292000,292000,292000,0
20241122,201600,1400561731500,292000,292000,292000,292000,0
20241122,201500,1400561731500,292000,292000,292000,292000,0
20241122,201400,1400561731500,292000,292000,292000,292000,0
20241122,201300,1400561731500,292000,292000,292000,292000,0
20241122,201200,1400561731500,292000,292000,292000,292000,0
20241122,201100,1400561731500,292000,292000,292000,292000,0
20241122,201000,1400561731500,292000,292000,292000,292000,0
20241122,200900,1400561731500,292000,292000,292000,292000,0
20241122,200800,1400561731500,292000,292000,292000,292000,0
20241122,200700,1400561731500,292000,292000,292000,292000,0
20241122,200600,1400561731500,292000,292000,292000,292000,0
20241122,200500,1400561731500,292000,292000,292000,292000,0
20241122,200400,1400561731500,292000,292000,292000,292000,0
20241122,200300,1400561731500,292000,292000,292000,292000,0
20241122,200200,1400561731500,292000,292000,292000,292000,0
20241122,200100,1400561731500,292000,292000,292000,292000,0
20241122,200000,1400561731500,292000,292000,292000,292000,90634
20241122,195900,1400561731500,292000,292000,292000,292000,0
20241122,195800,1400561731500,292000,292000,292000,292000,0
20241122,195700,1400561731500,292000,292000,292000,292000,0
20241122,195600,1400561731500,292000,292000,292000,292000,0
20241122,195500,1400561731500,292000,292000,292000,292000,0
20241122,195400,1400561731500,292000,292000,292000,292000,0
20241122,195300,1400561731500,292000,292000,292000,292000,0
20241122,195200,1400561731500,292000,292000,292000,292000,0
20241122,195100,1400561731500,292000,292000,292000,292000,0
20241122,195000,1400561731500,292000,292000,292000,292000,0
20241122,194900,1400561731500,292000,292000,292000,292000,0
20241122,194800,1400561731500,292000,292000,292000,292000,0
20241122,194700,1400561731500,292000,292000,292000,292000,0
20241122,194600,1400561731500,292000,292000,292000,292000,0
20241122,194500,1400561731500,292000,292000,292000,292000,0
20241122,194400,1400561731500,292000,292000,292000,292000,0
20241122,194300,1400561731500,292000,292000,292000,292000,0
20241122,194200,1400561731500,292000,292000,292000,292000,0
20241122,194100,1400561731500,292000,292000,292000,292000,0
20241122,194000,1400561731500,292000,292000,292000,292000,0
20241122,193900,1400561731500,292000,292000,292000,292000,0
20241122,193800,1400561731500,292000,292000,292000,292000,0
20241122,193700,1400561731500,292000,292000,292000,292000,0
20241122,193600,1400561731500,292000,292000,292000,292000,0
20241122,193500,1400561731500,292000,292000,292000,292000,0
20241122,193400,1400561731500,292000,292000,292000,292000,0
20241122,193300,1400561731500,292000,292000,292000,292000,0
20241122,193200,1400561731500,292000,292000,292000,292000,0
20241122,193100,1400561731500,292000,292000,292000,292000,0
20241122,193000,1400561731500,292000,292000,292000,292000,90634
20241122,192900,1400561731500,292000,292000,292000,292000,0
20241122,192800,1400561731500,292000,292000,292000,292000,0
20241122,192700,1400561731500,292000,292000,292000,292000,0
20241122,192600,1400561731500,292000,292000,292000,292000,0
20241122,192500,1400561731500,292000,292000,292000,292000,0
20241122,192400,1400561731500,292000,292000,292000,292000,0
20241122,192300,1400561731500,292000,292000,292000,292000,0
20241122,192200,1400561731500,292000,292000,292000,292000,0
20241122,192100,1400561731500,292000,292000,292000,292000,0
20241122,192000,1400561731500,292000,292000,292000,292000,0
20241122,191900,1400561731500,292000,292000,292000,292000,0
20241122,191800,1400561731500,292000,292000,292000,292000,0
20241122,191700,1400561731500,292000,292000,292000,292000,0
20241122,191600,1400561731500,292000,292000,292000,292000,0
20241122,191500,1400561731500,292000,292000,292000,292000,0
20241122,191400,1400561731500,292000,292000,292000,292000,0
20241122,191300,1400561731500,292000,292000,292000,292000,0
20241122,191200,1400561731500,292000,292000,292000,292000,0
20241122,191100,1400561731500,292000,292000,292000,292000,0
20241122,191000,1400561731500,292000,292000,292000,292000,0
20241122,190900,1400561731500,292000,292000,292000,292000,0
20241122,190800,1400561731500,292000,292000,292000,292000,0
20241122,190700,1400561731500,292000,292000,292000,292000,0
20241122,190600,1400561731500,292000,292000,292000,292000,0
20241122,190500,1400561731500,292000,292000,292000,292000,0
20241122,190400,1400561731500,292000,292000,292000,292000,0
20241122,190300,1400561731500,292000,292000,292000,292000,0
20241122,190200,1400561731500,292000,292000,292000,292000,0
20241122,190100,1400561731500,292000,292000,292000,292000,0
20241122,190000,1400561731500,292000,292000,292000,292000,90634
20241122,185900,1400561731500,292000,292000,292000,292000,0
20241122,185800,1400561731500,292000,292000,292000,292000,0
20241122,185700,1400561731500,292000,292000,292000,292000,0
20241122,185600,1400561731500,292000,292000,292000,292000,0
20241122,185500,1400561731500,292000,292000,292000,292000,0
20241122,185400,1400561731500,292000,292000,292000,292000,0
20241122,185300,1400561731500,292000,292000,292000,292000,0
20241122,185200,1400561731500,292000,292000,292000,292000,0
20241122,185100,1400561731500,292000,292000,292000,292000,0
20241122,185000,1400561731500,292000,292000,292000,292000,0
20241122,184900,1400561731500,292000,292000,292000,292000,0
20241122,184800,1400561731500,292000,292000,292000,292000,0
20241122,184700,1400561731500,292000,292000,292000,292000,0
20241122,184600,1400561731500,292000,292000,292000,292000,0
20241122,184500,1400561731500,292000,292000,292000,292000,0
20241122,184400,1400561731500,292000,292000,292000,292000,0
20241122,184300,1400561731500,292000,292000,292000,292000,0
20241122,184200,1400561731500,292000,292000,292000,292000,0
20241122,184100,1400561731500,292000,292000,292000,292000,0
20241122,184000,1400561731500,292000,292000,292000,292000,0
20241122,183900,1400561731500,292000,292000,292000,292000,0
20241122,183800,1400561731500,292000,292000,292000,292000,0
20241122,183700,1400561731500,292000,292000,292000,292000,0
20241122,183600,1400561731500,292000,292000,292000,292000,0
20241122,183500,1400561731500,292000,292000,292000,292000,0
20241122,183400,1400561731500,292000,292000,292000,292000,0
20241122,183300,1400561731500,292000,292000,292000,292000,0
20241122,183200,1400561731500,292000,292000,292000,292000,0
20241122,183100,1400561731500,292000,292000,292000,292000,0
20241122,183000,1400561731500,292000,292000,292000,292000,90634
20241122,182900,1400561731500,292000,292000,292000,292000,0
20241122,182800,1400561731500,292000,292000,292000,292000,0
20241122,182700,1400561731500,292000,292000,292000,292000,0
20241122,182600,1400561731500,292000,292000,292000,292000,0
20241122,182500,1400561731500,292000,292000,292000,292000,0
20241122,182400,1400561731500,292000,292000,292000,292000,0
20241122,182300,1400561731500,292000,292000,292000,292000,0
20241122,182200,1400561731500,292000,292000,292000,292000,0
20241122,182100,1400561731500,292000,292000,292000,292000,0
20241122,182000,1400561731500,292000,292000,292000,292000,0
20241122,181900,1400561731500,292000,292000,292000,292000,0
20241122,181800,1400561731500,292000,292000,292000,292000,0
20241122,181700,1400561731500,292000,292000,292000,292000,0
20241122,181600,1400561731500,292000,292000,292000,292000,0
20241122,181500,1400561731500,292000,292000,292000,292000,0
20241122,181400,1400561731500,292000,292000,292000,292000,0
20241122,181300,1400561731500,292000,292000,292000,292000,0
20241122,181200,1400561731500,292000,292000,292000,292000,0
20241122,181100,1400561731500,292000,292000,292000,292000,0
20241122,181000,1400561731500,292000,292000,292000,292000,0
20241122,180900,1400561731500,292000,292000,292000,292000,0
20241122,180800,1400561731500,292000,292000,292000,292000,0
20241122,180700,1400561731500,292000,292000,292000,292000,0
20241122,180600,1400561731500,292000,292000,292000,292000,0
20241122,180500,1400561731500,292000,292000,292000,292000,0
20241122,180400,1400561731500,292000,292000,292000,292000,0
20241122,180300,1400561731500,292000,292000,292000,292000,0
20241122,180200,1400561731500,292000,292000,292000,292000,0
20241122,180100,1400561731500,292000,292000,292000,292000,0
20241122,180000,1400561731500,292000,292000,292000,292000,90634
20241122,175900,1400561731500,292000,292000,292000,292000,0
20241122,175800,1400561731500,292000,292000,292000,292000,0
20241122,175700,1400561731500,292000,292000,292000,292000,0
20241122,175600,1400561731500,292000,292000,292000,292000,0
20241122,175500,1400561731500,292000,292000,292000,292000,0
20241122,175400,1400561731500,292000,292000,292000,292000,0
20241122,175300,1400561731500,292000,292000,292000,292000,0
20241122,175200,1400561731500,292000,292000,292000,292000,0
20241122,175100,1400561731500,292000,292000,292000,292000,0
20241122,175000,1400561731500,292000,292000,292000,292000,0
20241122,174900,1400561731500,292000,292000,292000,292000,0
20241122,174800,1400561731500,292000,292000,292000,292000,0
20241122,174700,1400561731500,292000,292000,292000,292000,0
20241122,174600,1400561731500,292000,292000,292000,292000,0
20241122,174500,1400561731500,292000,292000,292000,292000,0
20241122,174400,1400561731500,292000,292000,292000,292000,0
20241122,174300,1400561731500,292000,292000,292000,292000,0
20241122,174200,1400561731500,292000,292000,292000,292000,0
20241122,174100,1400561731500,292000,292000,292000,292000,0
20241122,174000,1400561731500,292000,292000,292000,292000,0
20241122,173900,1400561731500,292000,292000,292000,292000,0
20241122,173800,1400561731500,292000,292000,292000,292000,0
20241122,173700,1400561731500,292000,292000,292000,292000,0
20241122,173600,1400561731500,292000,292000,292000,292000,0
20241122,173500,1400561731500,292000,292000,292000,292000,0
20241122,173400,1400561731500,292000,292000,292000,292000,0
20241122,173300,1400561731500,292000,292000,292000,292000,0
20241122,173200,1400561731500,292000,292000,292000,292000,0
20241122,173100,1400561731500,292000,292000,292000,292000,0
20241122,173000,1400561731500,292000,292000,292000,292000,90634
20241122,172900,1400561731500,292000,292000,292000,292000,0
20241122,172800,1400561731500,292000,292000,292000,292000,0
20241122,172700,1400561731500,292000,292000,292000,292000,0
20241122,172600,1400561731500,292000,292000,292000,292000,0
20241122,172500,1400561731500,292000,292000,292000,292000,0
20241122,172400,1400561731500,292000,292000,292000,292000,0
20241122,172300,1400561731500,292000,292000,292000,292000,0
20241122,172200,1400561731500,292000,292000,292000,292000,0
20241122,172100,1400561731500,292000,292000,292000,292000,0
20241122,172000,1400561731500,292000,292000,292000,292000,0
20241122,171900,1400561731500,292000,292000,292000,292000,0
20241122,171800,1400561731500,292000,292000,292000,292000,0
20241122,171700,1400561731500,292000,292000,292000,292000,0
20241122,171600,1400561731500,292000,292000,292000,292000,0
20241122,171500,1400561731500,292000,292000,292000,292000,0
20241122,171400,1400561731500,292000,292000,292000,292000,0
20241122,171300,1400561731500,292000,292000,292000,292000,0
20241122,171200,1400561731500,292000,292000,292000,292000,0
20241122,171100,1400561731500,292000,292000,292000,292000,0
20241122,171000,1400561731500,292000,292000,292000,292000,0
20241122,170900,1400561731500,292000,292000,292000,292000,0
20241122,170800,1400561731500,292000,292000,292000,292000,0
20241122,170700,1400561731500,292000,292000,292000,292000,0
20241122,170600,1400561731500,292000,292000,292000,292000,0
20241122,170500,1400561731500,292000,292000,292000,292000,0
20241122,170400,1400561731500,292000,292000,292000,292000,0
20241122,170300,1400561731500,292000,292000,292000,292000,0
20241122,170200,1400561731500,292000,292000,292000,292000,0
20241122,170100,1400561731500,292000,292000,292000,292000,0
20241122,170000,1400561731500,292000,292000,292000,292000,90634
20241122,165900,1400561731500,292000,292000,292000,292000,0
20241122,165800,1400561731500,292000,292000,292000,292000,0
20241122,165700,1400561731500,292000,292000,292000,292000,0
20241122,165600,1400561731500,292000,292000,292000,292000,0
20241122,165500,1400561731500,292000,292000,292000,292000,0
20241122,165400,1400561731500,292000,292000,292000,292000,0
20241122,165300,1400561731500,292000,292000,292000,292000,0
20241122,165200,1400561731500,292000,292000,292000,292000,0
20241122,165100,1400561731500,292000,292000,292000,292000,0
20241122,165000,1400561731500,292000,292000,292000,292000,0
20241122,164900,1400561731500,292000,292000,292000,292000,0
20241122,164800,1400561731500,292000,292000,292000,292000,0
20241122,164700,1400561731500,292000,292000,292000,292000,0
20241122,164600,1400561731500,292000,292000,292000,292000,0
20241122,164500,1400561731500,292000,292000,292000,292000,0
20241122,164400,1400561731500,292000,292000,292000,292000,0
20241122,164300,1400561731500,292000,292000,292000,292000,0
20241122,164200,1400561731500,292000,292000,292000,292000,0
20241122,164100,1400561731500,292000,292000,292000,292000,0
20241122,164000,1400561731500,292000,292000,292000,292000,0
20241122,163900,1400561731500,292000,292000,292000,292000,0
20241122,163800,1400561731500,292000,292000,292000,292000,0
20241122,163700,1400561731500,292000,292000,292000,292000,0
20241122,163600,1400561731500,292000,292000,292000,292000,0
20241122,163500,1400561731500,292000,292000,292000,292000,0
20241122,163400,1400561731500,292000,292000,292000,292000,0
20241122,163300,1400561731500,292000,292000,292000,292000,0
20241122,163200,1400561731500,292000,292000,292000,292000,0
20241122,163100,1400561731500,292000,292000,292000,292000,0
20241122,163000,1400561731500,292000,292000,292000,292000,90634
20241122,162900,1400561731500,292000,292000,292000,292000,0
20241122,162800,1400561731500,292000,292000,292000,292000,0
20241122,162700,1400561731500,292000,292000,292000,292000,0
20241122,162600,1400561731500,292000,292000,292000,292000,0
20241122,162500,1400561731500,292000,292000,292000,292000,0
20241122,162400,1400561731500,292000,292000,292000,292000,0
20241122,162300,1400561731500,292000,292000,292000,292000,0
20241122,162200,1400561731500,292000,292000,292000,292000,0
20241122,162100,1400561731500,292000,292000,292000,292000,0
20241122,162000,1400561731500,292000,292000,292000,292000,0
20241122,161900,1400561731500,292000,292000,292000,292000,0
20241122,161800,1400561731500,292000,292000,292000,292000,0
20241122,161700,1400561731500,292000,292000,292000,292000,0
20241122,161600,1400561731500,292000,292000,292000,292000,0
20241122,161500,1400561731500,292000,292000,292000,292000,0
20241122,161400,1400561731500,292000,292000,292000,292000,0
20241122,161300,1400561731500,292000,292000,292000,292000,0
20241122,161200,1400561731500,292000,292000,292000,292000,0
20241122,161100,1400561731500,292000,292000,292000,292000,0
20241122,161000,1400561731500,292000,292000,292000,292000,0
20241122,160900,1400561731500,292000,292000,292000,292000,0
20241122,160800,1400561731500,292000,292000,292000,292000,0
20241122,160700,1400561731500,292000,292000,292000,292000,0
20241122,160600,1400561731500,292000,292000,292000,292000,0
20241122,160500,1400561731500,292000,292000,292000,292000,0
20241122,160400,1400561731500,292000,292000,292000,292000,0
20241122,160300,1400561731500,292000,292000,292000,292000,0
20241122,160200,1400561731500,292000,292000,292000,292000,0
20241122,160100,1400561731500,292000,292000,292000,292000,0
20241122,160000,1400561731500,292000,292000,292000,292000,90634
20241122,155900,1400561731500,292000,292000,292000,292000,0
20241122,155800,1400561731500,292000,292000,292000,292000,0
20241122,155700,1400561731500,292000,292000,292000,292000,0
20241122,155600,1400561731500,292000,292000,292000,292000,0
20241122,155500,1400561731500,292000,292000,292000,292000,0
20241122,155400,1400561731500,292000,292000,292000,292000,0
20241122,155300,1400561731500,292000,292000,292000,292000,0
20241122,155200,1400561731500,292000,292000,292000,292000,0
20241122,155100,1400561731500,292000,292000,292000,292000,0
20241122,155000,1400561731500,292000,292000,292000,292000,0
20241122,154900,1400561731500,292000,292000,292000,292000,0
20241122,154800,1400561731500,292000,292000,292000,292000,0
20241122,154700,1400561731500,292000,292000,292000,292000,0
20241122,154600,1400561731500,292000,292000,292000,292000,0
20241122,154500,1400561731500,292000,292000,292000,292000,0
20241122,154400,1400561731500,292000,292000,292000,292000,0
20241122,154300,1400561731500,292000,292000,292000,292000,0
20241122,154200,1400561731500,292000,292000,292000,292000,0
20241122,154100,1400561731500,292000,292000,292000,292000,0
20241122,154000,1400561731500,292000,292000,292000,292000,0
20241122,153900,1400561731500,292000,292000,292000,292000,0
20241122,153800,1400561731500,292000,292000,292000,292000,0
20241122,153700,1400561731500,292000,292000,292000,292000,0
20241122,153600,1400561731500,292000,292000,292000,292000,0
20241122,153500,1400561731500,292000,292000,292000,292000,0
20241122,153400,1400561731500,292000,292000,292000,292000,0
20241122,153300,1400561731500,292000,292000,292000,292000,0
20241122,153200,1400561731500,292000,292000,292000,292000,0
20241122,153100,1400561731500,292000,292000,292000,292000,0
20241122,153000,1400561731500,292000,292000,292000,292000,181268
20241122,152900,1374096603500,295000,295000,295000,295000,0
20241122,152800,1374096603500,295000,295000,295000,295000,0
20241122,152700,1374096603500,295000,295000,295000,295000,0
20241122,152600,1374096603500,295000,295000,295000,295000,0
20241122,152500,1374096603500,295000,295000,295000,295000,0
20241122,152400,1374096603500,295000,295000,295000,295000,0
20241122,152300,1374096603500,295000,295000,295000,295000,0
20241122,152200,1374096603500,295000,295000,295000,295000,0
20241122,152100,1374096603500,295000,295000,295000,295000,0
20241122,152000,1374096603500,295000,295000,295000,295000,0
20241122,151900,1374096603500,295000,297500,297500,294500,32162
20241122,151800,1364591052500,297500,297500,298000,296000,15783
20241122,151700,1359903650000,297500,298500,298500,297000,15047
20241122,151600,1355426604000,298500,297500,299500,297500,10705
20241122,151500,1352234332000,298000,300000,300500,296500,26785
20241122,151400,1344248064000,300500,299500,301000,299000,9245
20241122,151300,1341473615500,300000,299500,300000,299000,12353
20241122,151200,1337774691500,299500,301000,301500,298500,25434
20241122,151100,1330150590000,301000,302500,302500,300500,9132
20241122,151000,1327398514500,302000,302000,302500,301000,11388
20241122,150900,1323963278500,301500,302500,303000,300500,19557
20241122,150800,1318058028000,302500,304000,304500,302500,7024
20241122,150700,1315925542000,304000,303000,304500,302500,8460
20241122,150600,1313356772500,303000,301500,304000,301500,12690
20241122,150500,1309515282500,301500,305000,305500,301500,13969
20241122,150400,1305280289000,305000,307000,307500,305000,8930
20241122,150300,1302548811500,307500,306500,308000,306000,5502
20241122,150200,1300860423000,306500,306000,307000,305500,3359
20241122,150100,1299831540000,305500,305500,306500,305000,5275
20241122,150000,1298218983500,306000,308500,309000,305000,9556
20241122,145900,1295285578000,309000,307500,309500,307500,5097
20241122,145800,1293712303500,307500,309500,309500,307500,5269
20241122,145700,1292084461500,309500,307500,310000,307500,10716
20241122,145600,1288771291000,308000,305500,308000,305000,14083
20241122,145500,1284455267000,305000,306000,306500,303500,18832
20241122,145400,1278711026500,306000,308500,309000,306000,11456
20241122,145300,1275186671000,308500,309500,310000,308000,8784
20241122,145200,1272474899000,310000,310000,310000,309000,6405
20241122,145100,1270491893000,309500,309000,310000,309000,6515
20241122,145000,1268476236500,309500,308500,309500,307000,7983
20241122,144900,1266015362500,309000,312000,312500,308500,9991
20241122,144800,1262915982000,312000,309500,312500,308000,12779
20241122,144700,1258949988500,310000,311000,311500,309500,11107
20241122,144600,1255500607500,311000,312000,312000,310000,13749
20241122,144500,1251226192000,311500,308000,314500,308000,34777
20241122,144400,1240384584500,308500,309000,309000,307500,11080
20241122,144300,1236969463500,309000,309500,309500,308000,9850
20241122,144200,1233926515000,309000,309000,310000,308000,9557
20241122,144100,1230972489000,309500,307000,310000,307000,8198
20241122,144000,1228442660500,307000,310500,311000,307000,21019
20241122,143900,1221951072000,311000,308500,311500,308000,28336
20241122,143800,1213166623000,308000,308000,309000,307000,13792
20241122,143700,1208914262500,308000,306000,308500,306000,12837
20241122,143600,1204971837000,306500,302500,306500,302000,10181
20241122,143500,1201872712500,302500,304000,304000,301000,21606
20241122,143400,1195342449500,304000,306000,307000,303000,13900
20241122,143300,1191105268000,306000,307000,307500,306000,5830
20241122,143200,1189317589500,307500,306500,308000,305000,12608
20241122,143100,1185455483000,306000,308500,309000,306000,23531
20241122,143000,1178205996500,308500,304500,310000,304500,34947
20241122,142900,1167449688500,304500,304500,305500,303500,17051
20241122,142800,1162259342500,304500,303500,305500,303500,16996
20241122,142700,1157080477500,303500,303500,304000,303000,7486
20241122,142600,1154808346000,303500,302500,303500,301000,9515
20241122,142500,1151933078500,302500,303000,304000,302000,10278
20241122,142400,1148814616000,303500,305500,306000,301000,33345
20241122,142300,1138695586500,305500,304500,306000,304000,27809
20241122,142200,1130214594000,304500,301000,305000,301000,18337
20241122,142100,1124657689000,301500,302000,302000,298500,21976
20241122,142000,1118051509500,302000,300000,302000,300000,11912
20241122,141900,1114466712000,300000,298500,301500,298000,15147
20241122,141800,1109923860000,298500,301500,301500,298000,22988
20241122,141700,1103033419000,301000,297500,302000,297000,51304
20241122,141600,1087652324000,297000,295500,297500,295000,11810
20241122,141500,1084154757000,296000,294000,297500,293000,16750
20241122,141400,1079196033500,293500,296000,297000,293000,24681
20241122,141300,1071898675000,296000,295000,296000,294000,25477
20241122,141200,1064380423000,294500,294000,295000,293000,17878
20241122,141100,1059125277500,293500,289500,294500,289000,33471
20241122,141000,1049340661000,289000,286000,289500,285500,14583
20241122,140900,1045138677500,286000,289000,289000,285500,12471
20241122,140800,1041562573000,289000,288000,289000,286500,12178
20241122,140700,1038059247500,288000,286500,290000,286500,18256
20241122,140600,1032793138500,286500,284500,287000,284000,14481
20241122,140500,1028664948000,284500,282500,285500,282500,29536
20241122,140400,1020277915000,283000,288000,288000,282500,32934
20241122,140300,1010880083000,288000,289000,289500,288000,10656
20241122,140200,1007807129000,288500,289000,290000,287500,19563
20241122,140100,1002164592500,289500,293000,293500,289000,14660
20241122,140000,997892933500,293000,289000,293500,288500,40847
20241122,135900,985997857500,288500,289000,290000,288000,17291
20241122,135800,980999752500,289500,290000,290000,289000,14441
20241122,135700,976816925000,290000,286000,290000,285000,30147
20241122,135600,968147200000,285500,289500,290000,283500,66852
20241122,135500,949005420500,289500,291500,292500,289500,50623
20241122,135400,934282354500,291500,294500,294500,291000,28269
20241122,135300,926011797500,294500,295000,296000,294000,9437
20241122,135200,923226872500,295000,296000,296000,294500,11339
20241122,135100,919880313000,296000,297500,298000,295500,10772
20241122,135000,916682864500,297500,298000,298000,297000,7794
20241122,134900,914364508000,297500,295500,298500,294500,21210
20241122,134800,908069283500,295500,295000,295500,294000,18717
20241122,134700,902556913500,295000,293000,295500,292500,30741
20241122,134600,893515232500,293000,296500,297000,293000,35006
20241122,134500,883187140000,296500,298000,298500,296500,9975
20241122,134400,880223229500,298500,298500,298500,297000,4952
20241122,134300,878748556500,298500,297000,299000,296500,9530
20241122,134200,875909362000,296500,297000,297500,295000,24256
20241122,134100,868725617500,297000,298500,299000,297000,9858
20241122,134000,865788382000,299000,297500,300000,297000,11622
20241122,133900,862319404000,297500,300500,301000,297000,23000
20241122,133800,855445133000,300000,299500,301500,299000,11431
20241122,133700,852012735000,299500,299000,300000,298500,7293
20241122,133600,849828804500,299500,303000,303500,299000,16599
20241122,133500,844832532500,303500,302500,303500,302500,2918
20241122,133400,843947987500,302500,303000,304000,302500,4781
20241122,133300,842498055500,303000,303500,304500,303000,4002
20241122,133200,841283279000,303000,304500,305000,302500,9662
20241122,133100,838349794000,304500,307000,308000,304000,17311
20241122,133000,833042343500,307000,304500,307500,304000,18477
20241122,132900,827395123000,305000,302500,306500,302000,19436
20241122,132800,821475902500,302500,299000,303000,298500,12194
20241122,132700,817802484000,299000,298000,299000,296500,14438
20241122,132600,813510084000,298000,301500,301500,298000,14305
20241122,132500,809223938500,301500,302000,302500,301000,5404
20241122,132400,807593723500,302000,302000,302500,301500,5448
20241122,132300,805948983000,302500,301500,302500,300500,4822
20241122,132200,804494736500,301500,302500,303000,300500,8190
20241122,132100,802024112500,302500,304000,304000,302000,8794
20241122,132000,799359959000,304000,300500,304000,299500,17602
20241122,131900,794039980500,300500,298500,300500,298000,19322
20241122,131800,788260981000,298500,297000,299000,295500,26945
20241122,131700,780245856000,296500,300500,301000,295500,44973
20241122,131600,766855950500,300000,300000,301000,299000,16622
20241122,131500,761871523500,300000,299500,300500,299500,13361
20241122,131400,757864049000,300000,300500,300500,299000,11039
20241122,131300,754554959000,300000,300500,301500,299000,16922
20241122,131200,749476798000,300500,301500,303000,299000,21577
20241122,131100,742990262000,301500,304500,305000,298500,45637
20241122,131000,729253761000,304500,305500,306500,303500,13173
20241122,130900,725236601500,306000,307000,307500,305500,5306
20241122,130800,723611217500,306500,305500,308000,305500,12559
20241122,130700,719757173000,306000,304000,306500,303500,7736
20241122,130600,717394712500,303500,305500,306000,303500,10123
20241122,130500,714312351500,305000,306500,306500,303500,14237
20241122,130400,709966958500,306500,302500,308000,302500,42893
20241122,130300,696865808000,302500,301000,303500,300500,20100
20241122,130200,690793598000,300500,301500,302000,300000,45114
20241122,130100,677231392000,302000,301000,305000,301000,63475
20241122,130000,658097440000,306500,306500,306500,306500,0
20241122,125900,658097440000,306500,307500,307500,306500,12064
20241122,125800,654399433500,307500,308000,309000,306500,10180
20241122,125700,651270038000,308500,309500,309500,308000,6496
20241122,125600,649266224500,309000,309500,310000,309000,3626
20241122,125500,648144089500,310000,308500,310000,308500,5728
20241122,125400,646371977500,308500,307000,309000,306500,9519
20241122,125300,643442736000,307000,309500,309500,306500,25308
20241122,125200,635658667000,309500,311500,311500,309000,4667
20241122,125100,634211247500,311500,310500,311500,310500,2239
20241122,125000,633514414000,311000,308500,311000,308000,8974
20241122,124900,630738890000,308500,309000,309500,308500,3044
20241122,124800,629798369000,309500,309500,309500,309000,2155
20241122,124700,629132158000,309500,309500,310000,309000,3618
20241122,124600,628013188500,309500,310000,311000,308500,8258
20241122,124500,625457094000,309500,310000,310000,309000,3270
20241122,124400,624445252500,310000,309500,310000,308500,9738
20241122,124300,621433910500,310000,311000,311500,309500,9164
20241122,124200,618592618000,311500,311000,311500,310500,2248
20241122,124100,617893394000,311500,312000,312000,311000,2946
20241122,124000,616976065000,312000,313000,313000,311500,2626
20241122,123900,616156125000,313000,313000,313500,312500,2708
20241122,123800,615308597500,313000,313500,313500,312500,5189
20241122,123700,613683754000,313500,312000,313500,311500,2656
20241122,123600,612853618000,312000,311500,313500,311500,9657
20241122,123500,609835334000,311500,309000,312000,308500,8315
20241122,123400,607255045500,309000,309000,310500,308500,12528
20241122,123300,603381344000,309000,311000,311000,309000,7847
20241122,123200,600948808000,310500,311500,312000,310000,3861
20241122,123100,599748182000,311500,311000,313500,310500,4325
20241122,123000,598398690500,311000,311000,311000,309000,10679
20241122,122900,595089528500,311000,313000,313000,309500,30158
20241122,122800,585719459500,313500,312500,313500,312500,2907
20241122,122700,584810028000,312500,313500,314500,312500,5881
20241122,122600,582967812500,313500,314500,315500,313500,6575
20241122,122500,580900969000,314500,314500,315500,314500,3035
20241122,122400,579945081000,315000,315000,315000,313500,4304
20241122,122300,578592341000,315000,313500,315500,313500,3573
20241122,122200,577468450000,313500,314000,314000,313000,3648
20241122,122100,576324624500,314000,315500,315500,313500,9583
20241122,122000,573314589500,315500,315500,316000,315000,4346
20241122,121900,571943973500,315500,316500,317500,315000,4416
20241122,121800,570549581500,316500,315000,316500,314500,8022
20241122,121700,568018389000,315000,315000,316500,314500,5591
20241122,121600,566255041000,314500,318000,318500,314000,9065
20241122,121500,563392014500,318000,320000,320000,318000,3719
20241122,121400,562206421500,320000,319500,320500,319500,2499
20241122,121300,561407031500,320000,320500,321000,320000,3723
20241122,121200,560214489500,320500,320500,321000,320500,1001
20241122,121100,559893588000,320500,320500,321000,320000,2130
20241122,121000,559210944000,320500,321000,321500,320000,3349
20241122,120900,558137837000,321000,321000,322000,320000,9170
20241122,120800,555196301500,321000,321000,321500,321000,1836
20241122,120700,554606846500,321000,322000,322500,321000,2298
20241122,120600,553868039000,322000,323000,323500,322000,1621
20241122,120500,553345166500,322500,322000,323500,321500,2899
20241122,120400,552409591500,321500,322000,322000,321000,1494
20241122,120300,551929090500,321500,323000,323500,320500,8548
20241122,120200,549177646500,323000,323500,324000,323000,3139
20241122,120100,548162969000,323500,324000,324000,322500,3804
20241122,120000,546932794000,323500,322000,328000,322000,22285
20241122,115900,539696361500,322500,321500,322500,321000,4182
20241122,115800,538349342500,321000,319500,321500,319500,3935
20241122,115700,537087431000,319500,320500,321000,319500,5878
20241122,115600,535204397000,320500,318500,321000,318000,9016
20241122,115500,532321278000,318500,318000,319000,317500,4654
20241122,115400,530839027500,318000,314500,318000,314000,5573
20241122,115300,529075424500,315000,315000,316000,314500,4259
20241122,115200,527732960500,315500,315500,316000,315000,4165
20241122,115100,526418183500,315500,314500,316000,314500,3739
20241122,115000,525239628500,314500,314000,315000,312500,6833
20241122,114900,523093173000,314000,315000,315000,313000,3752
20241122,114800,521915465500,315000,312000,315000,311500,11987
20241122,114700,518164740500,312500,315000,315500,312000,16088
20241122,114600,513123947000,315000,318500,319000,315000,7296
20241122,114500,510813532500,318500,316500,319000,316500,2851
20241122,114400,509907671000,316500,316000,317000,316000,3005
20241122,114300,508957211000,315500,316000,316500,315500,3205
20241122,114200,507944722000,316000,316500,317000,316000,3511
20241122,114100,506834811500,316500,318500,318500,316500,3483
20241122,114000,505730270000,318500,316500,318500,316000,3190
20241122,113900,504719089000,316500,317500,317500,315000,4593
20241122,113800,503266482000,317500,317000,318000,315500,8208
20241122,113700,500668383500,316500,318000,319500,314500,16596
20241122,113600,495425481000,318000,320000,320000,318000,2775
20241122,113500,494538809000,319500,318000,320000,317500,4332
20241122,113400,493158986500,318000,320000,320500,318000,7190
20241122,113300,490863525000,320000,321500,322000,320000,3060
20241122,113200,489881803000,322000,321000,322000,320000,5076
20241122,113100,488252510000,320500,321500,322000,319500,3950
20241122,113000,486986818000,321500,321000,322500,318500,9916
20241122,112900,483808394500,321500,319000,321500,319000,10891
20241122,112800,480319895000,319000,317500,319500,317000,6409
20241122,112700,478279674500,317500,317000,319000,317000,10307
20241122,112600,475003734000,317000,317000,318000,315000,11547
20241122,112500,471348283000,317500,316000,323000,315000,43521
20241122,112400,457522731000,315500,308500,316000,308500,24870
20241122,112300,449761594500,308500,308500,310000,307000,49059
20241122,112200,434655729000,308500,312500,315000,308000,60585
20241122,112100,415819028000,312500,317000,318000,312000,40826
20241122,112000,402982965500,317000,319000,319500,316500,24798
20241122,111900,395101554000,318500,322500,323000,318500,43458
20241122,111800,381175360000,322500,325000,325500,321000,19556
20241122,111700,374853425000,325000,327000,327500,325000,8074
20241122,111600,372221579500,326500,330500,330500,326500,9945
20241122,111500,368958948500,330000,332500,332500,330000,4106
20241122,111400,367601182000,332000,333000,333000,332000,974
20241122,111300,367277306000,333000,332000,333500,332000,1408
20241122,111200,366808655000,332500,333000,333500,332000,1373
20241122,111100,366351722500,333000,332000,333500,332000,3705
20241122,111000,365117840000,332500,331000,332500,331000,1375
20241122,110900,364661815000,331000,331000,331500,330500,2387
20241122,110800,363871716500,331500,332000,332000,331000,1794
20241122,110700,363276946500,331500,331500,332000,331000,1076
20241122,110600,362920199000,331500,330500,332500,330000,2652
20241122,110500,362041761000,331000,332000,332500,329500,13137
20241122,110400,357697613000,332000,331000,332000,330500,4943
20241122,110300,356061494500,331000,332500,333000,331000,7386
20241122,110200,353610039000,333000,336000,336500,332000,8775
20241122,110100,350682295000,336000,337000,337500,335500,5512
20241122,110000,348827420000,337500,338500,340500,337000,23445
20241122,105900,340869934500,338500,335500,338500,335000,12404
20241122,105800,336684928000,335000,336000,336500,335000,5024
20241122,105700,334997406500,336000,334000,336500,333500,9405
20241122,105600,331847077500,334000,333000,334000,333000,2048
20241122,105500,331163979000,333000,334000,334500,332500,3203
20241122,105400,330095758500,334000,331000,334500,331000,6313
20241122,105300,327995226500,331000,333000,333500,331000,4360
20241122,105200,326546653500,333000,332500,334500,332500,5212
20241122,105100,324808461500,332500,333000,334500,332000,4659
20241122,105000,323255451500,333000,331000,333500,330000,9981
20241122,104900,319942321500,331000,333500,333500,331000,10340
20241122,104800,316508069000,333000,334000,335500,333000,7904
20241122,104700,313864592500,334500,336000,337500,332500,18736
20241122,104600,307592070500,335500,331500,339000,330500,40109
20241122,104500,294121997500,331500,334500,334500,329500,13463
20241122,104400,289662962000,334000,329500,337000,329000,36098
20241122,104300,277627605000,329500,326000,333000,325500,20421
20241122,104200,270899184500,326000,325500,326000,325000,2762
20241122,104100,269999938500,325000,324500,325500,324500,1905
20241122,104000,269380972000,324500,324000,325500,324000,5002
20241122,103900,267756493000,324000,322000,324500,321500,5034
20241122,103800,266129728500,321500,321000,322000,320000,8223
20241122,103700,263491264000,321500,321000,322000,320000,12375
20241122,103600,259521929000,321500,322000,322500,321000,11813
20241122,103500,255722653000,322000,323000,323000,322000,6688
20241122,103400,253566441500,322500,323500,323500,322000,5034
20241122,103300,251942002500,323000,324000,324500,323000,2428
20241122,103200,251156562500,324000,325500,325500,323500,4995
20241122,103100,249535809500,325000,327000,328000,325000,8278
20241122,103000,246832397000,326500,327500,327500,326500,1302
20241122,102900,246406921500,327000,327500,327500,326500,2018
20241122,102800,245746779500,327000,327000,327500,327000,1254
20241122,102700,245336413000,327000,326500,327500,326500,1397
20241122,102600,244879887000,326500,327000,327500,326000,1954
20241122,102500,244241220000,327000,327500,327500,326500,2525
20241122,102400,243415050000,327500,325500,328000,325500,6805
20241122,102300,241187931500,325500,325500,326000,324000,4905
20241122,102200,239594589000,325500,324000,325500,323500,7087
20241122,102100,237295412500,323500,322500,324000,320500,19255
20241122,102000,231103836000,322500,323500,323500,321500,15577
20241122,101900,226085842000,323500,324000,324000,322500,7938
20241122,101800,223521540500,323500,326000,327000,322500,11802
20241122,101700,219697270000,326000,327000,327500,326000,2797
20241122,101600,218782625500,327500,328000,328500,327000,4514
20241122,101500,217303076500,328000,326000,328000,326000,3961
20241122,101400,216008621500,326000,326000,327000,325500,4137
20241122,101300,214659415000,325000,325000,326000,324000,5302
20241122,101200,212935451000,325000,323000,326500,322500,13632
20241122,101100,208512344500,323000,325000,326000,323000,16074
20241122,101000,203299449000,324500,327500,328000,324500,15986
20241122,100900,198091025500,327500,327000,328000,326000,2877
20241122,100800,197150758000,326500,326000,327000,325000,10235
20241122,100700,193814448000,326000,326500,327500,325500,10608
20241122,100600,190352258000,326500,330000,330500,325000,32932
20241122,100500,179555501500,330000,332500,332500,330000,14365
20241122,100400,174805833000,332500,333000,333000,332500,972
20241122,100300,174482528500,333000,332000,333500,332000,1282
20241122,100200,174056262500,332000,333000,333000,332000,1378
20241122,100100,173598308500,333000,334000,334500,332500,1391
20241122,100000,173134741000,334500,332000,334500,331500,2354
20241122,095900,172350468500,332000,332000,333000,331000,7241
20241122,095800,169949760500,332500,332500,333000,332000,1683
20241122,095700,169390690000,332500,331500,333000,331500,1824
20241122,095600,168784451500,331500,331000,332000,331000,1152
20241122,095500,168402440000,331500,332500,333000,331000,2348
20241122,095400,167623776500,332500,332500,334500,332500,3499
20241122,095300,166457262000,332500,333000,333000,331000,5627
20241122,095200,164591326500,333000,331500,333000,331500,1892
20241122,095100,163962795000,331500,331000,332000,330000,9458
20241122,095000,160835847500,331000,333000,333000,331000,6703
20241122,094900,158613487000,333000,333500,333500,332000,2535
20241122,094800,157769690500,333500,332500,334000,331500,3431
20241122,094700,156628233000,332000,332500,332500,331000,6308
20241122,094600,154536138000,332500,332000,332500,331500,4517
20241122,094500,153036484000,332500,334000,334000,332000,7131
20241122,094400,150662463500,334000,334500,335000,333500,2746
20241122,094300,149745170500,334500,334000,335000,334000,2204
20241122,094200,149008331000,334000,335000,335500,333000,5864
20241122,094100,147048824500,335000,337000,337000,334500,4897
20241122,094000,145405711000,337000,337000,338000,335500,2661
20241122,093900,144510843000,337000,338500,339000,337000,3668
20241122,093800,143271555000,338500,338000,339000,337500,1540
20241122,093700,142750366500,338000,339500,340000,337500,1715
20241122,093600,142169527500,340000,339000,341000,339000,5090
20241122,093500,140438034000,339000,339500,340000,337500,3685
20241122,093400,139189760000,339500,339500,340000,339000,3606
20241122,093300,137965880500,339500,340500,342000,338000,10715
20241122,093200,134318843000,340500,338500,341000,337500,9800
20241122,093100,130995574500,338500,336500,339000,336500,5318
20241122,093000,129199738500,337000,334500,337500,334000,4972
20241122,092900,127527745000,334500,333000,336000,333000,2844
20241122,092800,126575794500,333000,333500,334000,332000,4311
20241122,092700,125141076500,334000,332500,334000,331500,3026
20241122,092600,124134238000,332000,330500,332000,330500,5299
20241122,092500,122379501000,331000,333500,334000,330000,13932
20241122,092400,117757522000,333500,334000,335000,333000,3500
20241122,092300,116590147500,334000,336500,336500,333500,3673
20241122,092200,115358350500,336500,333500,337000,333000,5211
20241122,092100,113614001500,333000,333500,335500,333000,4999
20241122,092000,111946271000,334000,336000,336500,333500,5598
20241122,091900,110071883000,335500,335000,336500,334500,4360
20241122,091800,108609888500,335000,336000,338000,335000,4881
20241122,091700,106969516500,336000,335000,336500,334500,4753
20241122,091600,105373847000,335000,341000,341000,334500,7066
20241122,091500,102992943500,341000,338500,341000,338000,11453
20241122,091400,99105686500,339000,333500,339000,333000,10202
20241122,091300,95677351000,334000,334000,335000,331500,6653
20241122,091200,93461878500,334500,333500,334500,332000,6264
20241122,091100,91374662000,333000,329500,333500,329500,9936
20241122,091000,88079979000,329500,333500,334500,329000,16280
20241122,090900,82682163000,333500,337500,337500,332500,11076
20241122,090800,78966482500,337000,339500,340500,336500,13189
20241122,090700,74497501000,339000,338000,341000,336500,11613
20241122,090600,70556177000,338000,332500,342000,332500,36381
20241122,090500,58248224000,332500,329000,332500,326000,19888
20241122,090400,51710800500,328500,331500,332000,326000,36103
20241122,090300,39868277000,332000,332000,334000,327000,38680
20241122,090200,27100398000,332000,335000,339500,331500,31916
20241122,090100,16447161000,335500,345500,346500,335000,21249
20241122,090000,9230976000,345500,340000,348000,340000,26537