KissMeData/200710/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203100,59907915600,29500,29500,29500,29500,31063
20231127,203000,59907915600,29500,29500,29500,29500,0
20231127,202900,59907915600,29500,29500,29500,29500,0
20231127,202800,59907915600,29500,29500,29500,29500,0
20231127,202700,59907915600,29500,29500,29500,29500,0
20231127,202600,59907915600,29500,29500,29500,29500,0
20231127,202500,59907915600,29500,29500,29500,29500,0
20231127,202400,59907915600,29500,29500,29500,29500,0
20231127,202300,59907915600,29500,29500,29500,29500,0
20231127,202200,59907915600,29500,29500,29500,29500,0
20231127,202100,59907915600,29500,29500,29500,29500,0
20231127,202000,59907915600,29500,29500,29500,29500,0
20231127,201900,59907915600,29500,29500,29500,29500,0
20231127,201800,59907915600,29500,29500,29500,29500,0
20231127,201700,59907915600,29500,29500,29500,29500,0
20231127,201600,59907915600,29500,29500,29500,29500,0
20231127,201500,59907915600,29500,29500,29500,29500,0
20231127,201400,59907915600,29500,29500,29500,29500,0
20231127,201300,59907915600,29500,29500,29500,29500,0
20231127,201200,59907915600,29500,29500,29500,29500,0
20231127,201100,59907915600,29500,29500,29500,29500,0
20231127,201000,59907915600,29500,29500,29500,29500,0
20231127,200900,59907915600,29500,29500,29500,29500,0
20231127,200800,59907915600,29500,29500,29500,29500,0
20231127,200700,59907915600,29500,29500,29500,29500,0
20231127,200600,59907915600,29500,29500,29500,29500,0
20231127,200500,59907915600,29500,29500,29500,29500,0
20231127,200400,59907915600,29500,29500,29500,29500,0
20231127,200300,59907915600,29500,29500,29500,29500,0
20231127,200200,59907915600,29500,29500,29500,29500,0
20231127,200100,59907915600,29500,29500,29500,29500,31063
20231127,200000,59907915600,29500,29500,29500,29500,0
20231127,195900,59907915600,29500,29500,29500,29500,0
20231127,195800,59907915600,29500,29500,29500,29500,0
20231127,195700,59907915600,29500,29500,29500,29500,0
20231127,195600,59907915600,29500,29500,29500,29500,0
20231127,195500,59907915600,29500,29500,29500,29500,0
20231127,195400,59907915600,29500,29500,29500,29500,0
20231127,195300,59907915600,29500,29500,29500,29500,0
20231127,195200,59907915600,29500,29500,29500,29500,0
20231127,195100,59907915600,29500,29500,29500,29500,0
20231127,195000,59907915600,29500,29500,29500,29500,0
20231127,194900,59907915600,29500,29500,29500,29500,0
20231127,194800,59907915600,29500,29500,29500,29500,0
20231127,194700,59907915600,29500,29500,29500,29500,0
20231127,194600,59907915600,29500,29500,29500,29500,0
20231127,194500,59907915600,29500,29500,29500,29500,0
20231127,194400,59907915600,29500,29500,29500,29500,0
20231127,194300,59907915600,29500,29500,29500,29500,0
20231127,194200,59907915600,29500,29500,29500,29500,0
20231127,194100,59907915600,29500,29500,29500,29500,0
20231127,194000,59907915600,29500,29500,29500,29500,0
20231127,193900,59907915600,29500,29500,29500,29500,0
20231127,193800,59907915600,29500,29500,29500,29500,0
20231127,193700,59907915600,29500,29500,29500,29500,0
20231127,193600,59907915600,29500,29500,29500,29500,0
20231127,193500,59907915600,29500,29500,29500,29500,0
20231127,193400,59907915600,29500,29500,29500,29500,0
20231127,193300,59907915600,29500,29500,29500,29500,0
20231127,193200,59907915600,29500,29500,29500,29500,0
20231127,193100,59907915600,29500,29500,29500,29500,31063
20231127,193000,59907915600,29500,29500,29500,29500,0
20231127,192900,59907915600,29500,29500,29500,29500,0
20231127,192800,59907915600,29500,29500,29500,29500,0
20231127,192700,59907915600,29500,29500,29500,29500,0
20231127,192600,59907915600,29500,29500,29500,29500,0
20231127,192500,59907915600,29500,29500,29500,29500,0
20231127,192400,59907915600,29500,29500,29500,29500,0
20231127,192300,59907915600,29500,29500,29500,29500,0
20231127,192200,59907915600,29500,29500,29500,29500,0
20231127,192100,59907915600,29500,29500,29500,29500,0
20231127,192000,59907915600,29500,29500,29500,29500,0
20231127,191900,59907915600,29500,29500,29500,29500,0
20231127,191800,59907915600,29500,29500,29500,29500,0
20231127,191700,59907915600,29500,29500,29500,29500,0
20231127,191600,59907915600,29500,29500,29500,29500,0
20231127,191500,59907915600,29500,29500,29500,29500,0
20231127,191400,59907915600,29500,29500,29500,29500,0
20231127,191300,59907915600,29500,29500,29500,29500,0
20231127,191200,59907915600,29500,29500,29500,29500,0
20231127,191100,59907915600,29500,29500,29500,29500,0
20231127,191000,59907915600,29500,29500,29500,29500,0
20231127,190900,59907915600,29500,29500,29500,29500,0
20231127,190800,59907915600,29500,29500,29500,29500,0
20231127,190700,59907915600,29500,29500,29500,29500,0
20231127,190600,59907915600,29500,29500,29500,29500,0
20231127,190500,59907915600,29500,29500,29500,29500,0
20231127,190400,59907915600,29500,29500,29500,29500,0
20231127,190300,59907915600,29500,29500,29500,29500,0
20231127,190200,59907915600,29500,29500,29500,29500,0
20231127,190100,59907915600,29500,29500,29500,29500,31063
20231127,190000,59907915600,29500,29500,29500,29500,0
20231127,185900,59907915600,29500,29500,29500,29500,0
20231127,185800,59907915600,29500,29500,29500,29500,0
20231127,185700,59907915600,29500,29500,29500,29500,0
20231127,185600,59907915600,29500,29500,29500,29500,0
20231127,185500,59907915600,29500,29500,29500,29500,0
20231127,185400,59907915600,29500,29500,29500,29500,0
20231127,185300,59907915600,29500,29500,29500,29500,0
20231127,185200,59907915600,29500,29500,29500,29500,0
20231127,185100,59907915600,29500,29500,29500,29500,0
20231127,185000,59907915600,29500,29500,29500,29500,0
20231127,184900,59907915600,29500,29500,29500,29500,0
20231127,184800,59907915600,29500,29500,29500,29500,0
20231127,184700,59907915600,29500,29500,29500,29500,0
20231127,184600,59907915600,29500,29500,29500,29500,0
20231127,184500,59907915600,29500,29500,29500,29500,0
20231127,184400,59907915600,29500,29500,29500,29500,0
20231127,184300,59907915600,29500,29500,29500,29500,0
20231127,184200,59907915600,29500,29500,29500,29500,0
20231127,184100,59907915600,29500,29500,29500,29500,0
20231127,184000,59907915600,29500,29500,29500,29500,0
20231127,183900,59907915600,29500,29500,29500,29500,0
20231127,183800,59907915600,29500,29500,29500,29500,0
20231127,183700,59907915600,29500,29500,29500,29500,0
20231127,183600,59907915600,29500,29500,29500,29500,0
20231127,183500,59907915600,29500,29500,29500,29500,0
20231127,183400,59907915600,29500,29500,29500,29500,0
20231127,183300,59907915600,29500,29500,29500,29500,0
20231127,183200,59907915600,29500,29500,29500,29500,0
20231127,183100,59907915600,29500,29500,29500,29500,31063
20231127,183000,59907915600,29500,29500,29500,29500,0
20231127,182900,59907915600,29500,29500,29500,29500,0
20231127,182800,59907915600,29500,29500,29500,29500,0
20231127,182700,59907915600,29500,29500,29500,29500,0
20231127,182600,59907915600,29500,29500,29500,29500,0
20231127,182500,59907915600,29500,29500,29500,29500,0
20231127,182400,59907915600,29500,29500,29500,29500,0
20231127,182300,59907915600,29500,29500,29500,29500,0
20231127,182200,59907915600,29500,29500,29500,29500,0
20231127,182100,59907915600,29500,29500,29500,29500,0
20231127,182000,59907915600,29500,29500,29500,29500,0
20231127,181900,59907915600,29500,29500,29500,29500,0
20231127,181800,59907915600,29500,29500,29500,29500,0
20231127,181700,59907915600,29500,29500,29500,29500,0
20231127,181600,59907915600,29500,29500,29500,29500,0
20231127,181500,59907915600,29500,29500,29500,29500,0
20231127,181400,59907915600,29500,29500,29500,29500,0
20231127,181300,59907915600,29500,29500,29500,29500,0
20231127,181200,59907915600,29500,29500,29500,29500,0
20231127,181100,59907915600,29500,29500,29500,29500,0
20231127,181000,59907915600,29500,29500,29500,29500,0
20231127,180900,59907915600,29500,29500,29500,29500,0
20231127,180800,59907915600,29500,29500,29500,29500,0
20231127,180700,59907915600,29500,29500,29500,29500,0
20231127,180600,59907915600,29500,29500,29500,29500,0
20231127,180500,59907915600,29500,29500,29500,29500,0
20231127,180400,59907915600,29500,29500,29500,29500,0
20231127,180300,59907915600,29500,29500,29500,29500,0
20231127,180200,59907915600,29500,29500,29500,29500,0
20231127,180100,59907915600,29500,29500,29500,29500,31063
20231127,180000,59907915600,29500,29500,29500,29500,0
20231127,175900,59907915600,29500,29500,29500,29500,0
20231127,175800,59907915600,29500,29500,29500,29500,0
20231127,175700,59907915600,29500,29500,29500,29500,0
20231127,175600,59907915600,29500,29500,29500,29500,0
20231127,175500,59907915600,29500,29500,29500,29500,0
20231127,175400,59907915600,29500,29500,29500,29500,0
20231127,175300,59907915600,29500,29500,29500,29500,0
20231127,175200,59907915600,29500,29500,29500,29500,0
20231127,175100,59907915600,29500,29500,29500,29500,0
20231127,175000,59907915600,29500,29500,29500,29500,0
20231127,174900,59907915600,29500,29500,29500,29500,0
20231127,174800,59907915600,29500,29500,29500,29500,0
20231127,174700,59907915600,29500,29500,29500,29500,0
20231127,174600,59907915600,29500,29500,29500,29500,0
20231127,174500,59907915600,29500,29500,29500,29500,0
20231127,174400,59907915600,29500,29500,29500,29500,0
20231127,174300,59907915600,29500,29500,29500,29500,0
20231127,174200,59907915600,29500,29500,29500,29500,0
20231127,174100,59907915600,29500,29500,29500,29500,0
20231127,174000,59907915600,29500,29500,29500,29500,0
20231127,173900,59907915600,29500,29500,29500,29500,0
20231127,173800,59907915600,29500,29500,29500,29500,0
20231127,173700,59907915600,29500,29500,29500,29500,0
20231127,173600,59907915600,29500,29500,29500,29500,0
20231127,173500,59907915600,29500,29500,29500,29500,0
20231127,173400,59907915600,29500,29500,29500,29500,0
20231127,173300,59907915600,29500,29500,29500,29500,0
20231127,173200,59907915600,29500,29500,29500,29500,0
20231127,173100,59907915600,29500,29500,29500,29500,31063
20231127,173000,59907915600,29500,29500,29500,29500,0
20231127,172900,59907915600,29500,29500,29500,29500,0
20231127,172800,59907915600,29500,29500,29500,29500,0
20231127,172700,59907915600,29500,29500,29500,29500,0
20231127,172600,59907915600,29500,29500,29500,29500,0
20231127,172500,59907915600,29500,29500,29500,29500,0
20231127,172400,59907915600,29500,29500,29500,29500,0
20231127,172300,59907915600,29500,29500,29500,29500,0
20231127,172200,59907915600,29500,29500,29500,29500,0
20231127,172100,59907915600,29500,29500,29500,29500,0
20231127,172000,59907915600,29500,29500,29500,29500,0
20231127,171900,59907915600,29500,29500,29500,29500,0
20231127,171800,59907915600,29500,29500,29500,29500,0
20231127,171700,59907915600,29500,29500,29500,29500,0
20231127,171600,59907915600,29500,29500,29500,29500,0
20231127,171500,59907915600,29500,29500,29500,29500,0
20231127,171400,59907915600,29500,29500,29500,29500,0
20231127,171300,59907915600,29500,29500,29500,29500,0
20231127,171200,59907915600,29500,29500,29500,29500,0
20231127,171100,59907915600,29500,29500,29500,29500,0
20231127,171000,59907915600,29500,29500,29500,29500,0
20231127,170900,59907915600,29500,29500,29500,29500,0
20231127,170800,59907915600,29500,29500,29500,29500,0
20231127,170700,59907915600,29500,29500,29500,29500,0
20231127,170600,59907915600,29500,29500,29500,29500,0
20231127,170500,59907915600,29500,29500,29500,29500,0
20231127,170400,59907915600,29500,29500,29500,29500,0
20231127,170300,59907915600,29500,29500,29500,29500,0
20231127,170200,59907915600,29500,29500,29500,29500,0
20231127,170100,59907915600,29500,29500,29500,29500,31063
20231127,170000,59907915600,29500,29500,29500,29500,0
20231127,165900,59907915600,29500,29500,29500,29500,0
20231127,165800,59907915600,29500,29500,29500,29500,0
20231127,165700,59907915600,29500,29500,29500,29500,0
20231127,165600,59907915600,29500,29500,29500,29500,0
20231127,165500,59907915600,29500,29500,29500,29500,0
20231127,165400,59907915600,29500,29500,29500,29500,0
20231127,165300,59907915600,29500,29500,29500,29500,0
20231127,165200,59907915600,29500,29500,29500,29500,0
20231127,165100,59907915600,29500,29500,29500,29500,0
20231127,165000,59907915600,29500,29500,29500,29500,0
20231127,164900,59907915600,29500,29500,29500,29500,0
20231127,164800,59907915600,29500,29500,29500,29500,0
20231127,164700,59907915600,29500,29500,29500,29500,0
20231127,164600,59907915600,29500,29500,29500,29500,0
20231127,164500,59907915600,29500,29500,29500,29500,0
20231127,164400,59907915600,29500,29500,29500,29500,0
20231127,164300,59907915600,29500,29500,29500,29500,0
20231127,164200,59907915600,29500,29500,29500,29500,0
20231127,164100,59907915600,29500,29500,29500,29500,0
20231127,164000,59907915600,29500,29500,29500,29500,0
20231127,163900,59907915600,29500,29500,29500,29500,0
20231127,163800,59907915600,29500,29500,29500,29500,0
20231127,163700,59907915600,29500,29500,29500,29500,0
20231127,163600,59907915600,29500,29500,29500,29500,0
20231127,163500,59907915600,29500,29500,29500,29500,0
20231127,163400,59907915600,29500,29500,29500,29500,0
20231127,163300,59907915600,29500,29500,29500,29500,0
20231127,163200,59907915600,29500,29500,29500,29500,0
20231127,163100,59907915600,29500,29500,29500,29500,31063
20231127,163000,59907915600,29500,29500,29500,29500,0
20231127,162900,59907915600,29500,29500,29500,29500,0
20231127,162800,59907915600,29500,29500,29500,29500,0
20231127,162700,59907915600,29500,29500,29500,29500,0
20231127,162600,59907915600,29500,29500,29500,29500,0
20231127,162500,59907915600,29500,29500,29500,29500,0
20231127,162400,59907915600,29500,29500,29500,29500,0
20231127,162300,59907915600,29500,29500,29500,29500,0
20231127,162200,59907915600,29500,29500,29500,29500,0
20231127,162100,59907915600,29500,29500,29500,29500,0
20231127,162000,59907915600,29500,29500,29500,29500,0
20231127,161900,59907915600,29500,29500,29500,29500,0
20231127,161800,59907915600,29500,29500,29500,29500,0
20231127,161700,59907915600,29500,29500,29500,29500,0
20231127,161600,59907915600,29500,29500,29500,29500,0
20231127,161500,59907915600,29500,29500,29500,29500,0
20231127,161400,59907915600,29500,29500,29500,29500,0
20231127,161300,59907915600,29500,29500,29500,29500,0
20231127,161200,59907915600,29500,29500,29500,29500,0
20231127,161100,59907915600,29500,29500,29500,29500,0
20231127,161000,59907915600,29500,29500,29500,29500,0
20231127,160900,59907915600,29500,29500,29500,29500,0
20231127,160800,59907915600,29500,29500,29500,29500,0
20231127,160700,59907915600,29500,29500,29500,29500,0
20231127,160600,59907915600,29500,29500,29500,29500,0
20231127,160500,59907915600,29500,29500,29500,29500,0
20231127,160400,59907915600,29500,29500,29500,29500,0
20231127,160300,59907915600,29500,29500,29500,29500,0
20231127,160200,59907915600,29500,29500,29500,29500,0
20231127,160100,59907915600,29500,29500,29500,29500,31063
20231127,160000,59907915600,29500,29500,29500,29500,0
20231127,155900,59907915600,29500,29500,29500,29500,0
20231127,155800,59907915600,29500,29500,29500,29500,0
20231127,155700,59907915600,29500,29500,29500,29500,0
20231127,155600,59907915600,29500,29500,29500,29500,0
20231127,155500,59907915600,29500,29500,29500,29500,0
20231127,155400,59907915600,29500,29500,29500,29500,0
20231127,155300,59907915600,29500,29500,29500,29500,0
20231127,155200,59907915600,29500,29500,29500,29500,0
20231127,155100,59907915600,29500,29500,29500,29500,0
20231127,155000,59907915600,29500,29500,29500,29500,0
20231127,154900,59907915600,29500,29500,29500,29500,0
20231127,154800,59907915600,29500,29500,29500,29500,0
20231127,154700,59907915600,29500,29500,29500,29500,0
20231127,154600,59907915600,29500,29500,29500,29500,0
20231127,154500,59907915600,29500,29500,29500,29500,0
20231127,154400,59907915600,29500,29500,29500,29500,0
20231127,154300,59907915600,29500,29500,29500,29500,0
20231127,154200,59907915600,29500,29500,29500,29500,0
20231127,154100,59907915600,29500,29500,29500,29500,0
20231127,154000,59907915600,29500,29500,29500,29500,0
20231127,153900,59907915600,29500,29500,29500,29500,0
20231127,153800,59907915600,29500,29500,29500,29500,0
20231127,153700,59907915600,29500,29500,29500,29500,0
20231127,153600,59907915600,29500,29500,29500,29500,0
20231127,153500,59907915600,29500,29500,29500,29500,0
20231127,153400,59907915600,29500,29500,29500,29500,0
20231127,153300,59907915600,29500,29500,29500,29500,0
20231127,153200,59907915600,29500,29500,29500,29500,0
20231127,153100,59907915600,29500,29500,29500,29500,31063
20231127,153000,59907915600,29500,29500,29500,29500,31063
20231127,152900,58991557100,29350,29350,29350,29350,0
20231127,152800,58991557100,29350,29350,29350,29350,0
20231127,152700,58991557100,29350,29350,29350,29350,0
20231127,152600,58991557100,29350,29350,29350,29350,0
20231127,152500,58991557100,29350,29350,29350,29350,0
20231127,152400,58991557100,29350,29350,29350,29350,0
20231127,152300,58991557100,29350,29350,29350,29350,0
20231127,152200,58991557100,29350,29350,29350,29350,0
20231127,152100,58991557100,29350,29350,29350,29350,0
20231127,152000,58991557100,29350,29350,29350,29350,0
20231127,151900,58991557100,29350,29400,29450,29350,3602
20231127,151800,58885648950,29400,29350,29400,29300,2947
20231127,151700,58799199400,29300,29250,29350,29250,1329
20231127,151600,58760211950,29250,29300,29350,29250,4354
20231127,151500,58632602500,29250,29250,29350,29200,5093
20231127,151400,58483585000,29300,29300,29300,29250,3376
20231127,151300,58384761150,29300,29300,29300,29250,1342
20231127,151200,58345469300,29250,29350,29350,29250,2051
20231127,151100,58285349950,29300,29350,29350,29200,2954
20231127,151000,58198903500,29350,29250,29350,29250,3546
20231127,150900,58095042350,29300,29250,29350,29200,3098
20231127,150800,58004401250,29250,29350,29350,29200,5828
20231127,150700,57833909450,29300,29500,29550,29300,13353
20231127,150600,57441259350,29550,29500,29550,29450,5928
20231127,150500,57266400600,29450,29450,29500,29450,1812
20231127,150400,57213018800,29450,29500,29500,29400,1590
20231127,150300,57166185650,29450,29450,29500,29400,1313
20231127,150200,57127512350,29450,29450,29450,29400,1745
20231127,150100,57076141300,29450,29450,29500,29400,4269
20231127,150000,56950431600,29450,29450,29500,29450,1637
20231127,145900,56902181200,29500,29500,29550,29450,1991
20231127,145800,56843449950,29550,29500,29550,29500,1291
20231127,145700,56805325950,29550,29600,29600,29550,1551
20231127,145600,56759473500,29600,29550,29600,29500,2851
20231127,145500,56675154800,29550,29500,29600,29500,5653
20231127,145400,56508081350,29500,29550,29550,29500,918
20231127,145300,56480974300,29500,29550,29550,29500,911
20231127,145200,56454073100,29500,29600,29600,29450,7047
20231127,145100,56246147900,29600,29600,29600,29550,2849
20231127,145000,56161893450,29600,29600,29600,29550,1286
20231127,144900,56123857850,29600,29600,29600,29550,1149
20231127,144800,56089855050,29550,29550,29600,29500,3387
20231127,144700,55989658650,29500,29550,29550,29450,1647
20231127,144600,55941018000,29500,29500,29550,29450,1802
20231127,144500,55887867950,29500,29600,29600,29500,4691
20231127,144400,55749274350,29600,29600,29650,29550,6720
20231127,144300,55550317050,29600,29450,29600,29450,14852
20231127,144200,55111679950,29450,29400,29500,29400,4486
20231127,144100,54979607600,29400,29400,29400,29350,2730
20231127,144000,54899435650,29350,29350,29400,29350,604
20231127,143900,54881702900,29350,29350,29400,29350,1095
20231127,143800,54849551700,29300,29350,29400,29300,1184
20231127,143700,54814807550,29350,29400,29400,29350,585
20231127,143600,54797617350,29400,29350,29400,29300,1872
20231127,143500,54742676550,29350,29350,29400,29350,373
20231127,143400,54731714700,29400,29400,29400,29350,743
20231127,143300,54709870800,29400,29400,29450,29350,1515
20231127,143200,54665332300,29400,29400,29400,29350,1713
20231127,143100,54614995100,29400,29300,29450,29300,5237
20231127,143000,54461023650,29350,29250,29350,29250,2131
20231127,142900,54398528550,29300,29250,29300,29200,1301
20231127,142800,54360461900,29200,29300,29300,29200,1619
20231127,142700,54313168500,29300,29300,29350,29200,737
20231127,142600,54291603800,29250,29300,29350,29250,1483
20231127,142500,54248129250,29300,29250,29350,29250,2256
20231127,142400,54182047550,29250,29250,29300,29250,1955
20231127,142300,54124860350,29250,29200,29250,29200,358
20231127,142200,54114391950,29200,29250,29250,29200,411
20231127,142100,54102381850,29250,29250,29250,29200,137
20231127,142000,54098376250,29200,29200,29200,29150,3119
20231127,141900,54007337450,29200,29100,29200,29100,771
20231127,141800,53984864350,29150,29150,29150,29150,693
20231127,141700,53964663400,29150,29200,29200,29050,5636
20231127,141600,53800577250,29150,29200,29200,29150,186
20231127,141500,53795146200,29200,29250,29250,29200,1185
20231127,141400,53760529800,29250,29150,29350,29150,11423
20231127,141300,53426454600,29150,29100,29150,29100,383
20231127,141200,53415293600,29100,29050,29100,29050,1682
20231127,141100,53366347600,29100,29050,29100,29050,266
20231127,141000,53358615800,29050,29100,29100,29050,331
20231127,140900,53348993700,29100,29050,29100,29050,1106
20231127,140800,53316855950,29050,29100,29100,29050,1124
20231127,140700,53284189200,29100,29050,29100,29050,998
20231127,140600,53255180550,29100,29050,29100,29050,478
20231127,140500,53241279900,29050,29100,29100,29050,1317
20231127,140400,53203012000,29050,29100,29100,29050,337
20231127,140300,53193217950,29100,29100,29100,29050,207
20231127,140200,53187195950,29100,29050,29100,29050,804
20231127,140100,53163801100,29050,29100,29100,29050,303
20231127,140000,53154997200,29050,29050,29100,29050,1689
20231127,135900,53105928950,29050,29050,29050,29000,241
20231127,135800,53098936750,29000,29000,29050,29000,763
20231127,135700,53076806100,29000,29000,29050,28950,2069
20231127,135600,53016837500,29050,29000,29050,29000,5763
20231127,135500,52849708150,29000,29100,29100,29000,1550
20231127,135400,52804654200,29100,29100,29100,29050,259
20231127,135300,52797125950,29100,29050,29100,29000,813
20231127,135200,52773508800,29000,29100,29100,29000,10140
20231127,135100,52478689250,29100,29150,29150,29100,2120
20231127,135000,52416960400,29150,29100,29200,29100,1224
20231127,134900,52381280350,29150,29100,29150,29100,842
20231127,134800,52356755600,29150,29150,29150,29100,1233
20231127,134700,52320831800,29100,29150,29150,29100,3076
20231127,134600,52231182950,29200,29200,29200,29150,658
20231127,134500,52211994750,29200,29200,29200,29150,902
20231127,134400,52185681950,29150,29200,29250,29150,588
20231127,134300,52168510600,29200,29200,29250,29150,951
20231127,134200,52140756050,29200,29250,29250,29150,3917
20231127,134100,52026371400,29250,29250,29300,29250,842
20231127,134000,52001739150,29250,29300,29300,29250,1216
20231127,133900,51966136300,29300,29300,29300,29250,582
20231127,133800,51949085750,29250,29200,29300,29150,4216
20231127,133700,51825924250,29150,29200,29250,29150,2906
20231127,133600,51741173500,29200,29250,29250,29150,7050
20231127,133500,51535270250,29250,29250,29300,29250,1475
20231127,133400,51492119350,29300,29250,29300,29250,547
20231127,133300,51476115250,29300,29300,29350,29250,1030
20231127,133200,51445939850,29350,29300,29350,29300,259
20231127,133100,51438344950,29350,29400,29400,29350,596
20231127,133000,51420848000,29400,29300,29400,29300,1450
20231127,132900,51378288300,29300,29350,29350,29250,2049
20231127,132800,51318297650,29350,29400,29400,29350,693
20231127,132700,51297951900,29300,29300,29400,29300,1883
20231127,132600,51242739150,29350,29400,29450,29250,5512
20231127,132500,51081011600,29450,29350,29450,29350,464
20231127,132400,51067366700,29450,29450,29450,29400,1472
20231127,132300,51024055700,29450,29500,29500,29450,1182
20231127,132200,50989225350,29450,29450,29500,29400,1944
20231127,132100,50932023800,29450,29450,29500,29400,1876
20231127,132000,50876837700,29500,29500,29550,29400,5561
20231127,131900,50713221600,29500,29500,29550,29450,1570
20231127,131800,50666906150,29500,29600,29600,29450,4937
20231127,131700,50521105950,29600,29650,29700,29600,3938
20231127,131600,50404309600,29600,29600,29650,29550,3937
20231127,131500,50287749350,29600,29650,29650,29550,12401
20231127,131400,49920726300,29650,29600,29700,29600,1464
20231127,131300,49877325700,29600,29700,29750,29600,4917
20231127,131200,49731449500,29700,29750,29800,29700,10163
20231127,131100,49429027350,29700,29700,29750,29700,2681
20231127,131000,49349334600,29700,29700,29750,29650,4083
20231127,130900,49228074850,29650,29700,29700,29650,2332
20231127,130800,49158827450,29700,29700,29750,29650,6913
20231127,130700,48953520550,29700,29650,29750,29650,7710
20231127,130600,48724539550,29700,29500,29700,29450,17107
20231127,130500,48218880250,29500,29350,29500,29350,11333
20231127,130400,47885481150,29350,29450,29450,29300,4432
20231127,130300,47755274200,29450,29450,29450,29400,1462
20231127,130200,47712233250,29450,29350,29450,29350,2199
20231127,130100,47647558000,29400,29400,29400,29350,216
20231127,130000,47641213100,29350,29350,29450,29350,1213
20231127,125900,47605558750,29400,29400,29400,29350,1286
20231127,125800,47567756700,29350,29250,29450,29250,6926
20231127,125700,47364300650,29250,29350,29350,29250,1269
20231127,125600,47327124200,29350,29300,29350,29250,1907
20231127,125500,47271299700,29350,29350,29400,29300,1536
20231127,125400,47226218050,29350,29400,29400,29300,464
20231127,125300,47212599200,29400,29200,29400,29200,3393
20231127,125200,47113060150,29200,29200,29300,29200,2210
20231127,125100,47048410600,29200,29200,29250,29200,531
20231127,125000,47032902900,29250,29250,29300,29200,980
20231127,124900,47004216300,29200,29250,29300,29150,2888
20231127,124800,46919823350,29200,29300,29300,29200,1384
20231127,124700,46879343200,29300,29300,29300,29250,2712
20231127,124600,46800002150,29250,29300,29400,29250,2229
20231127,124500,46734637000,29350,29350,29350,29350,1972
20231127,124400,46676758800,29350,29250,29350,29250,2303
20231127,124300,46609251750,29300,29300,29300,29250,126
20231127,124200,46605562450,29250,29250,29300,29200,1678
20231127,124100,46556470400,29250,29200,29250,29150,3105
20231127,124000,46465765150,29250,29200,29250,29200,1464
20231127,123900,46422983650,29200,29200,29250,29150,1969
20231127,123800,46365489350,29200,29250,29250,29200,757
20231127,123700,46343375350,29200,29200,29300,29200,2607
20231127,123600,46267076050,29250,29150,29250,29150,2519
20231127,123500,46193504050,29200,29050,29200,29050,1840
20231127,123400,46139914900,29050,29000,29100,29000,2557
20231127,123300,46065654500,29000,29000,29050,28950,3104
20231127,123200,45975680150,29000,29000,29050,28900,19384
20231127,123100,45413766450,29000,29050,29100,29000,1712
20231127,123000,45364071650,29050,29050,29100,29050,1229
20231127,122900,45328357600,29050,29100,29100,29050,631
20231127,122800,45310019100,29050,29050,29150,29050,2487
20231127,122700,45237699150,29050,29100,29100,29000,2246
20231127,122600,45172469300,29050,29050,29100,29000,4652
20231127,122500,45037298250,29050,29100,29150,29050,4244
20231127,122400,44913877850,29100,29200,29200,29100,3412
20231127,122300,44814479150,29200,29250,29300,29150,790
20231127,122200,44791376350,29250,29250,29300,29150,7459
20231127,122100,44573172450,29250,29450,29450,29250,2317
20231127,122000,44505272600,29450,29450,29450,29400,1491
20231127,121900,44461378100,29500,29400,29500,29350,2290
20231127,121800,44393972800,29400,29450,29450,29350,980
20231127,121700,44365147100,29450,29350,29450,29350,4855
20231127,121600,44222453300,29300,29300,29300,29250,1784
20231127,121500,44170182850,29300,29300,29400,29300,1655
20231127,121400,44121672200,29300,29350,29400,29300,3924
20231127,121300,44006643850,29350,29350,29400,29350,1054
20231127,121200,43975701200,29350,29400,29400,29350,541
20231127,121100,43959812350,29350,29450,29450,29350,1316
20231127,121000,43921114100,29400,29450,29500,29400,2162
20231127,120900,43857436950,29450,29450,29500,29450,1321
20231127,120800,43818512150,29450,29400,29500,29400,1716
20231127,120700,43767975100,29450,29400,29450,29350,1321
20231127,120600,43729108850,29400,29400,29400,29350,752
20231127,120500,43707002800,29350,29400,29450,29350,1202
20231127,120400,43671666050,29400,29350,29400,29300,534
20231127,120300,43655987500,29350,29450,29450,29350,1740
20231127,120200,43604852950,29400,29350,29450,29350,1258
20231127,120100,43567846850,29350,29350,29400,29300,435
20231127,120000,43555080950,29300,29200,29350,29150,1503
20231127,115900,43511103750,29250,29200,29250,29150,823
20231127,115800,43487061100,29200,29200,29250,29200,1498
20231127,115700,43443309150,29250,29150,29300,29150,5170
20231127,115600,43292501600,29200,29200,29250,29150,1462
20231127,115500,43249811150,29200,29250,29250,29200,1669
20231127,115400,43201061400,29250,29250,29300,29200,3841
20231127,115300,43088826800,29250,29300,29350,29200,6526
20231127,115200,42897852650,29300,29300,29350,29250,7371
20231127,115100,42681888850,29350,29450,29500,29350,3909
20231127,115000,42567054250,29450,29500,29500,29450,1503
20231127,114900,42522770800,29500,29500,29500,29450,1138
20231127,114800,42489240200,29450,29450,29450,29400,1181
20231127,114700,42454486650,29450,29400,29450,29400,2266
20231127,114600,42387826450,29400,29450,29500,29400,2953
20231127,114500,42300865900,29500,29450,29500,29450,736
20231127,114400,42279170500,29500,29500,29550,29450,2583
20231127,114300,42202971150,29500,29450,29500,29400,1283
20231127,114200,42165206900,29400,29450,29450,29400,921
20231127,114100,42138089150,29450,29450,29500,29450,917
20231127,114000,42111074800,29450,29500,29500,29400,2914
20231127,113900,42025261250,29500,29550,29600,29500,2013
20231127,113800,41965807250,29550,29550,29650,29550,3151
20231127,113700,41872572900,29600,29500,29600,29500,3102
20231127,113600,41780884450,29500,29500,29550,29450,1867
20231127,113500,41725776050,29500,29400,29500,29350,2758
20231127,113400,41644549950,29350,29350,29400,29350,680
20231127,113300,41624561200,29400,29400,29400,29350,2878
20231127,113200,41539997500,29400,29350,29500,29350,2081
20231127,113100,41478789200,29350,29500,29600,29350,6786
20231127,113000,41278909250,29550,29700,29700,29550,3797
20231127,112900,41166456150,29650,29600,29700,29550,2482
20231127,112800,41092917100,29550,29600,29650,29550,4142
20231127,112700,40970348450,29550,29550,29600,29500,2593
20231127,112600,40893721700,29600,29600,29650,29500,2109
20231127,112500,40831369900,29600,29550,29650,29550,2383
20231127,112400,40760901400,29600,29650,29750,29550,8924
20231127,112300,40495973150,29650,29800,29800,29650,6529
20231127,112200,40301874400,29750,29700,29800,29600,14994
20231127,112100,39856390950,29700,29650,29850,29600,36595
20231127,112000,38767468600,29650,29650,29650,29550,6268
20231127,111900,38581932100,29600,29550,29650,29550,5590
20231127,111800,38416514250,29600,29650,29650,29500,11576
20231127,111700,38073901450,29650,29350,29650,29350,27356
20231127,111600,37266170850,29300,29400,29400,29300,4525
20231127,111500,37133281750,29350,29350,29450,29350,10811
20231127,111400,36815667750,29300,29200,29350,29150,5779
20231127,111300,36646632000,29250,29300,29300,29200,1347
20231127,111200,36607241950,29300,29350,29350,29250,896
20231127,111100,36580988300,29250,29300,29350,29250,3737
20231127,111000,36471498600,29300,29300,29350,29250,4035
20231127,110900,36353157100,29300,29300,29350,29300,2260
20231127,110800,36286932000,29300,29350,29400,29300,2507
20231127,110700,36213357450,29350,29250,29400,29250,2110
20231127,110600,36151497350,29250,29350,29400,29250,2448
20231127,110500,36079724500,29400,29200,29400,29200,4656
20231127,110400,35943155750,29200,29250,29300,29200,1419
20231127,110300,35901659550,29250,29250,29250,29200,1060
20231127,110200,35870662900,29200,29250,29250,29100,2334
20231127,110100,35802615600,29200,29300,29300,29200,659
20231127,110000,35783347250,29300,29250,29350,29250,7692
20231127,105900,35557865300,29300,29300,29350,29250,2286
20231127,105800,35490917250,29300,29100,29300,29100,5552
20231127,105700,35328632350,29100,29150,29250,29050,5101
20231127,105600,35179788950,29150,29100,29150,29000,2612
20231127,105500,35103859550,29050,28950,29100,28950,3893
20231127,105400,34990873050,28900,28900,28950,28850,3313
20231127,105300,34895123500,28950,28950,29000,28750,8657
20231127,105200,34645294350,28900,28950,29000,28900,909
20231127,105100,34618982700,28950,29050,29050,28950,1369
20231127,105000,34579313000,29050,29050,29050,28850,6461
20231127,104900,34392325500,29050,29050,29100,28950,5824
20231127,104800,34223424500,29000,29050,29100,29000,3932
20231127,104700,34109267050,29050,29150,29150,29000,4725
20231127,104600,33971944950,29100,29200,29250,29100,9252
20231127,104500,33702413500,29200,29350,29350,29200,5986
20231127,104400,33527091350,29300,29350,29350,29300,2752
20231127,104300,33446355550,29350,29350,29350,29300,3617
20231127,104200,33340309250,29300,29350,29400,29250,3432
20231127,104100,33239664450,29400,29400,29450,29300,12812
20231127,104000,32863043600,29400,29300,29400,29250,13278
20231127,103900,32473654000,29300,29300,29350,29250,9088
20231127,103800,32207418250,29250,29450,29450,29150,14712
20231127,103700,31776492800,29450,29150,29500,29150,24863
20231127,103600,31045952800,29200,29350,29350,29100,21563
20231127,103500,30415763150,29350,29450,29650,29200,78475
20231127,103400,28103662550,29450,29150,29450,29100,73575
20231127,103300,25948824050,29150,29050,29200,29050,9938
20231127,103200,25659485250,29050,29150,29150,29000,7762
20231127,103100,25433982700,29150,29150,29200,29100,11237
20231127,103000,25106069550,29150,29050,29150,29050,10624
20231127,102900,24796693650,29100,29050,29150,29050,12432
20231127,102800,24434874600,29050,28850,29100,28800,20472
20231127,102700,23841405200,28800,28800,28900,28600,16082
20231127,102600,23378512700,28700,28650,28750,28650,3730
20231127,102500,23271424350,28650,28650,28700,28650,477
20231127,102400,23257745850,28700,28750,28750,28600,3327
20231127,102300,23162303800,28700,28750,28800,28700,1993
20231127,102200,23104946750,28800,28800,28800,28750,6052
20231127,102100,22930712400,28800,28600,28800,28600,6386
20231127,102000,22747333950,28600,28650,28650,28600,3164
20231127,101900,22656833000,28650,28700,28700,28650,1166
20231127,101800,22623422200,28700,28700,28700,28650,568
20231127,101700,22607142400,28700,28650,28700,28600,1219
20231127,101600,22572212550,28650,28700,28700,28650,3025
20231127,101500,22485484900,28700,28750,28750,28700,340
20231127,101400,22475717550,28700,28750,28750,28700,844
20231127,101300,22451471800,28750,28700,28750,28700,960
20231127,101200,22423895250,28750,28750,28800,28750,1302
20231127,101100,22386462250,28700,28750,28750,28700,731
20231127,101000,22365463450,28750,28700,28800,28650,2925
20231127,100900,22281433350,28700,28700,28700,28650,386
20231127,100800,22270359400,28750,28650,28750,28600,2919
20231127,100700,22186719400,28650,28750,28750,28650,2671
20231127,100600,22110105700,28750,28700,28750,28700,441
20231127,100500,22097442900,28750,28700,28750,28700,276
20231127,100400,22089517800,28700,28700,28700,28650,825
20231127,100300,22065844150,28700,28700,28750,28650,1954
20231127,100200,22009759200,28700,28800,28800,28700,1098
20231127,100100,21978219900,28800,28800,28850,28650,3872
20231127,100000,21866791450,28800,28750,28800,28600,4001
20231127,095900,21752025150,28700,28650,28750,28650,1128
20231127,095800,21719673150,28650,28700,28750,28650,3270
20231127,095700,21625858900,28700,28800,28800,28650,2842
20231127,095600,21544272850,28800,28800,28850,28750,2039
20231127,095500,21485553250,28750,28800,28900,28750,7788
20231127,095400,21261186350,28850,28900,28900,28800,1734
20231127,095300,21211150050,28900,28900,28900,28850,1324
20231127,095200,21172891900,28900,28900,28950,28850,2387
20231127,095100,21103938100,28900,28750,28900,28750,7411
20231127,095000,20890079550,28750,28700,28750,28650,1351
20231127,094900,20851256850,28700,28650,28700,28600,6065
20231127,094800,20677624150,28650,28750,28750,28650,3299
20231127,094700,20583028950,28700,28800,28850,28700,4199
20231127,094600,20462448100,28850,28700,28850,28700,5018
20231127,094500,20318224700,28700,28700,28800,28700,2316
20231127,094400,20251718700,28700,28750,28800,28700,2865
20231127,094300,20169338350,28800,28700,28800,28700,2921
20231127,094200,20085435600,28700,28800,28800,28700,2200
20231127,094100,20022160100,28800,28750,28800,28700,1608
20231127,094000,19975930300,28800,28700,28800,28650,13285
20231127,093900,19594768700,28750,28850,28900,28700,9554
20231127,093800,19319798750,28850,28900,28900,28800,1930
20231127,093700,19264109800,28850,28850,28950,28850,827
20231127,093600,19240221950,28900,28950,28950,28850,1504
20231127,093500,19196789100,28900,28950,29000,28900,4071
20231127,093400,19079040900,28900,28950,29000,28900,6256
20231127,093300,18897983400,29000,29050,29100,28950,6791
20231127,093200,18700917400,29100,29000,29100,28950,5840
20231127,093100,18531417800,29050,29100,29150,29000,10248
20231127,093000,18233111050,29150,29000,29150,28950,17166
20231127,092900,17734142900,29000,29000,29000,28900,10667
20231127,092800,17424963100,28950,28950,29000,28900,16284
20231127,092700,16953639350,29000,28600,29000,28600,11009
20231127,092600,16635998050,28650,28600,28700,28550,4186
20231127,092500,16516304300,28600,28700,28700,28550,12236
20231127,092400,16166236550,28700,29000,29000,28700,14096
20231127,092300,15760108450,28950,29000,29000,28900,8981
20231127,092200,15500094450,29000,28850,29000,28850,9044
20231127,092100,15238378300,28900,28950,29000,28850,13878
20231127,092000,14836657250,28900,28650,28950,28550,14209
20231127,091900,14428039550,28650,28500,28700,28500,4357
20231127,091800,14303436600,28500,28500,28650,28500,12154
20231127,091700,13956281300,28550,28650,28700,28500,15031
20231127,091600,13526533850,28700,28950,28950,28650,19378
20231127,091500,12968876100,28900,29150,29150,28900,17732
20231127,091400,12454752350,29100,29100,29200,29050,19260
20231127,091300,11893691700,29100,28900,29250,28850,68012
20231127,091200,9916056750,28850,28850,28900,28800,9620
20231127,091100,9638665550,28800,28650,28800,28650,12928
20231127,091000,9266990650,28650,28750,28800,28650,12661
20231127,090900,8903556300,28750,28950,29000,28750,24981
20231127,090800,8181921850,28950,28950,29000,28850,31343
20231127,090700,7274833850,28950,28900,29000,28800,34896
20231127,090600,6265571900,28900,28500,28900,28500,51255
20231127,090500,4790118500,28500,28450,28600,28450,31402
20231127,090400,3894563150,28400,28100,28500,28050,16605
20231127,090300,3424647850,28100,28050,28150,27950,22316
20231127,090200,2799616250,28050,27900,28100,27850,17345
20231127,090100,2314705150,27950,28050,28250,27900,33693
20231127,090000,1369167750,28050,27950,28150,27850,46677