KissMeData/010780/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185700,1508475800,21800,21800,21800,21800,870
20241127,185600,1508475800,21800,21800,21800,21800,0
20241127,185500,1508475800,21800,21800,21800,21800,0
20241127,185400,1508475800,21800,21800,21800,21800,0
20241127,185300,1508475800,21800,21800,21800,21800,0
20241127,185200,1508475800,21800,21800,21800,21800,0
20241127,185100,1508475800,21800,21800,21800,21800,0
20241127,185000,1508475800,21800,21800,21800,21800,0
20241127,184900,1508475800,21800,21800,21800,21800,0
20241127,184800,1508475800,21800,21800,21800,21800,0
20241127,184700,1508475800,21800,21800,21800,21800,0
20241127,184600,1508475800,21800,21800,21800,21800,0
20241127,184500,1508475800,21800,21800,21800,21800,0
20241127,184400,1508475800,21800,21800,21800,21800,0
20241127,184300,1508475800,21800,21800,21800,21800,0
20241127,184200,1508475800,21800,21800,21800,21800,0
20241127,184100,1508475800,21800,21800,21800,21800,0
20241127,184000,1508475800,21800,21800,21800,21800,0
20241127,183900,1508475800,21800,21800,21800,21800,0
20241127,183800,1508475800,21800,21800,21800,21800,0
20241127,183700,1508475800,21800,21800,21800,21800,0
20241127,183600,1508475800,21800,21800,21800,21800,0
20241127,183500,1508475800,21800,21800,21800,21800,0
20241127,183400,1508475800,21800,21800,21800,21800,0
20241127,183300,1508475800,21800,21800,21800,21800,0
20241127,183200,1508475800,21800,21800,21800,21800,0
20241127,183100,1508475800,21800,21800,21800,21800,0
20241127,183000,1508475800,21800,21800,21800,21800,0
20241127,182900,1508475800,21800,21800,21800,21800,0
20241127,182800,1508475800,21800,21800,21800,21800,0
20241127,182700,1508475800,21800,21800,21800,21800,870
20241127,182600,1508475800,21800,21800,21800,21800,0
20241127,182500,1508475800,21800,21800,21800,21800,0
20241127,182400,1508475800,21800,21800,21800,21800,0
20241127,182300,1508475800,21800,21800,21800,21800,0
20241127,182200,1508475800,21800,21800,21800,21800,0
20241127,182100,1508475800,21800,21800,21800,21800,0
20241127,182000,1508475800,21800,21800,21800,21800,0
20241127,181900,1508475800,21800,21800,21800,21800,0
20241127,181800,1508475800,21800,21800,21800,21800,0
20241127,181700,1508475800,21800,21800,21800,21800,0
20241127,181600,1508475800,21800,21800,21800,21800,0
20241127,181500,1508475800,21800,21800,21800,21800,0
20241127,181400,1508475800,21800,21800,21800,21800,0
20241127,181300,1508475800,21800,21800,21800,21800,0
20241127,181200,1508475800,21800,21800,21800,21800,0
20241127,181100,1508475800,21800,21800,21800,21800,0
20241127,181000,1508475800,21800,21800,21800,21800,0
20241127,180900,1508475800,21800,21800,21800,21800,0
20241127,180800,1508475800,21800,21800,21800,21800,0
20241127,180700,1508475800,21800,21800,21800,21800,0
20241127,180600,1508475800,21800,21800,21800,21800,0
20241127,180500,1508475800,21800,21800,21800,21800,0
20241127,180400,1508475800,21800,21800,21800,21800,0
20241127,180300,1508475800,21800,21800,21800,21800,0
20241127,180200,1508475800,21800,21800,21800,21800,0
20241127,180100,1508475800,21800,21800,21800,21800,0
20241127,180000,1508475800,21800,21800,21800,21800,0
20241127,175900,1508475800,21800,21800,21800,21800,0
20241127,175800,1508475800,21800,21800,21800,21800,0
20241127,175700,1508475800,21800,21800,21800,21800,870
20241127,175600,1508475800,21800,21800,21800,21800,0
20241127,175500,1508475800,21800,21800,21800,21800,0
20241127,175400,1508475800,21800,21800,21800,21800,0
20241127,175300,1508475800,21800,21800,21800,21800,0
20241127,175200,1508475800,21800,21800,21800,21800,0
20241127,175100,1508475800,21800,21800,21800,21800,0
20241127,175000,1508475800,21800,21800,21800,21800,0
20241127,174900,1508475800,21800,21800,21800,21800,0
20241127,174800,1508475800,21800,21800,21800,21800,0
20241127,174700,1508475800,21800,21800,21800,21800,0
20241127,174600,1508475800,21800,21800,21800,21800,0
20241127,174500,1508475800,21800,21800,21800,21800,0
20241127,174400,1508475800,21800,21800,21800,21800,0
20241127,174300,1508475800,21800,21800,21800,21800,0
20241127,174200,1508475800,21800,21800,21800,21800,0
20241127,174100,1508475800,21800,21800,21800,21800,0
20241127,174000,1508475800,21800,21800,21800,21800,0
20241127,173900,1508475800,21800,21800,21800,21800,0
20241127,173800,1508475800,21800,21800,21800,21800,0
20241127,173700,1508475800,21800,21800,21800,21800,0
20241127,173600,1508475800,21800,21800,21800,21800,0
20241127,173500,1508475800,21800,21800,21800,21800,0
20241127,173400,1508475800,21800,21800,21800,21800,0
20241127,173300,1508475800,21800,21800,21800,21800,0
20241127,173200,1508475800,21800,21800,21800,21800,0
20241127,173100,1508475800,21800,21800,21800,21800,0
20241127,173000,1508475800,21800,21800,21800,21800,0
20241127,172900,1508475800,21800,21800,21800,21800,0
20241127,172800,1508475800,21800,21800,21800,21800,0
20241127,172700,1508475800,21800,21800,21800,21800,870
20241127,172600,1508475800,21800,21800,21800,21800,0
20241127,172500,1508475800,21800,21800,21800,21800,0
20241127,172400,1508475800,21800,21800,21800,21800,0
20241127,172300,1508475800,21800,21800,21800,21800,0
20241127,172200,1508475800,21800,21800,21800,21800,0
20241127,172100,1508475800,21800,21800,21800,21800,0
20241127,172000,1508475800,21800,21800,21800,21800,0
20241127,171900,1508475800,21800,21800,21800,21800,0
20241127,171800,1508475800,21800,21800,21800,21800,0
20241127,171700,1508475800,21800,21800,21800,21800,0
20241127,171600,1508475800,21800,21800,21800,21800,0
20241127,171500,1508475800,21800,21800,21800,21800,0
20241127,171400,1508475800,21800,21800,21800,21800,0
20241127,171300,1508475800,21800,21800,21800,21800,0
20241127,171200,1508475800,21800,21800,21800,21800,0
20241127,171100,1508475800,21800,21800,21800,21800,0
20241127,171000,1508475800,21800,21800,21800,21800,0
20241127,170900,1508475800,21800,21800,21800,21800,0
20241127,170800,1508475800,21800,21800,21800,21800,0
20241127,170700,1508475800,21800,21800,21800,21800,0
20241127,170600,1508475800,21800,21800,21800,21800,0
20241127,170500,1508475800,21800,21800,21800,21800,0
20241127,170400,1508475800,21800,21800,21800,21800,0
20241127,170300,1508475800,21800,21800,21800,21800,0
20241127,170200,1508475800,21800,21800,21800,21800,0
20241127,170100,1508475800,21800,21800,21800,21800,0
20241127,170000,1508475800,21800,21800,21800,21800,0
20241127,165900,1508475800,21800,21800,21800,21800,0
20241127,165800,1508475800,21800,21800,21800,21800,0
20241127,165700,1508475800,21800,21800,21800,21800,870
20241127,165600,1508475800,21800,21800,21800,21800,0
20241127,165500,1508475800,21800,21800,21800,21800,0
20241127,165400,1508475800,21800,21800,21800,21800,0
20241127,165300,1508475800,21800,21800,21800,21800,0
20241127,165200,1508475800,21800,21800,21800,21800,0
20241127,165100,1508475800,21800,21800,21800,21800,0
20241127,165000,1508475800,21800,21800,21800,21800,0
20241127,164900,1508475800,21800,21800,21800,21800,0
20241127,164800,1508475800,21800,21800,21800,21800,0
20241127,164700,1508475800,21800,21800,21800,21800,0
20241127,164600,1508475800,21800,21800,21800,21800,0
20241127,164500,1508475800,21800,21800,21800,21800,0
20241127,164400,1508475800,21800,21800,21800,21800,0
20241127,164300,1508475800,21800,21800,21800,21800,0
20241127,164200,1508475800,21800,21800,21800,21800,0
20241127,164100,1508475800,21800,21800,21800,21800,0
20241127,164000,1508475800,21800,21800,21800,21800,0
20241127,163900,1508475800,21800,21800,21800,21800,0
20241127,163800,1508475800,21800,21800,21800,21800,0
20241127,163700,1508475800,21800,21800,21800,21800,0
20241127,163600,1508475800,21800,21800,21800,21800,0
20241127,163500,1508475800,21800,21800,21800,21800,0
20241127,163400,1508475800,21800,21800,21800,21800,0
20241127,163300,1508475800,21800,21800,21800,21800,0
20241127,163200,1508475800,21800,21800,21800,21800,0
20241127,163100,1508475800,21800,21800,21800,21800,0
20241127,163000,1508475800,21800,21800,21800,21800,0
20241127,162900,1508475800,21800,21800,21800,21800,0
20241127,162800,1508475800,21800,21800,21800,21800,0
20241127,162700,1508475800,21800,21800,21800,21800,870
20241127,162600,1508475800,21800,21800,21800,21800,0
20241127,162500,1508475800,21800,21800,21800,21800,0
20241127,162400,1508475800,21800,21800,21800,21800,0
20241127,162300,1508475800,21800,21800,21800,21800,0
20241127,162200,1508475800,21800,21800,21800,21800,0
20241127,162100,1508475800,21800,21800,21800,21800,0
20241127,162000,1508475800,21800,21800,21800,21800,0
20241127,161900,1508475800,21800,21800,21800,21800,0
20241127,161800,1508475800,21800,21800,21800,21800,0
20241127,161700,1508475800,21800,21800,21800,21800,0
20241127,161600,1508475800,21800,21800,21800,21800,0
20241127,161500,1508475800,21800,21800,21800,21800,0
20241127,161400,1508475800,21800,21800,21800,21800,0
20241127,161300,1508475800,21800,21800,21800,21800,0
20241127,161200,1508475800,21800,21800,21800,21800,0
20241127,161100,1508475800,21800,21800,21800,21800,0
20241127,161000,1508475800,21800,21800,21800,21800,0
20241127,160900,1508475800,21800,21800,21800,21800,0
20241127,160800,1508475800,21800,21800,21800,21800,0
20241127,160700,1508475800,21800,21800,21800,21800,0
20241127,160600,1508475800,21800,21800,21800,21800,0
20241127,160500,1508475800,21800,21800,21800,21800,0
20241127,160400,1508475800,21800,21800,21800,21800,0
20241127,160300,1508475800,21800,21800,21800,21800,0
20241127,160200,1508475800,21800,21800,21800,21800,0
20241127,160100,1508475800,21800,21800,21800,21800,0
20241127,160000,1508475800,21800,21800,21800,21800,0
20241127,155900,1508475800,21800,21800,21800,21800,0
20241127,155800,1508475800,21800,21800,21800,21800,0
20241127,155700,1508475800,21800,21800,21800,21800,870
20241127,155600,1508475800,21800,21800,21800,21800,0
20241127,155500,1508475800,21800,21800,21800,21800,0
20241127,155400,1508475800,21800,21800,21800,21800,0
20241127,155300,1508475800,21800,21800,21800,21800,0
20241127,155200,1508475800,21800,21800,21800,21800,0
20241127,155100,1508475800,21800,21800,21800,21800,0
20241127,155000,1508475800,21800,21800,21800,21800,0
20241127,154900,1508475800,21800,21800,21800,21800,0
20241127,154800,1508475800,21800,21800,21800,21800,0
20241127,154700,1508475800,21800,21800,21800,21800,0
20241127,154600,1508475800,21800,21800,21800,21800,0
20241127,154500,1508475800,21800,21800,21800,21800,0
20241127,154400,1508475800,21800,21800,21800,21800,0
20241127,154300,1508475800,21800,21800,21800,21800,0
20241127,154200,1508475800,21800,21800,21800,21800,0
20241127,154100,1508475800,21800,21800,21800,21800,0
20241127,154000,1508475800,21800,21800,21800,21800,0
20241127,153900,1508475800,21800,21800,21800,21800,0
20241127,153800,1508475800,21800,21800,21800,21800,0
20241127,153700,1508475800,21800,21800,21800,21800,0
20241127,153600,1508475800,21800,21800,21800,21800,0
20241127,153500,1508475800,21800,21800,21800,21800,0
20241127,153400,1508475800,21800,21800,21800,21800,0
20241127,153300,1508475800,21800,21800,21800,21800,0
20241127,153200,1508475800,21800,21800,21800,21800,0
20241127,153100,1508475800,21800,21800,21800,21800,0
20241127,153000,1508475800,21800,21800,21800,21800,870
20241127,152900,1489509800,21900,21900,21900,21900,0
20241127,152800,1489509800,21900,21900,21900,21900,0
20241127,152700,1489509800,21900,21900,21900,21900,0
20241127,152600,1489509800,21900,21900,21900,21900,0
20241127,152500,1489509800,21900,21900,21900,21900,0
20241127,152400,1489509800,21900,21900,21900,21900,0
20241127,152300,1489509800,21900,21900,21900,21900,0
20241127,152200,1489509800,21900,21900,21900,21900,0
20241127,152100,1489509800,21900,21900,21900,21900,0
20241127,152000,1489509800,21900,21900,21900,21900,0
20241127,151900,1489509800,21900,21800,21900,21800,88
20241127,151800,1487589050,21900,21850,21900,21850,4
20241127,151700,1487501550,21850,21750,21850,21750,398
20241127,151600,1478806650,21700,21950,21950,21700,1917
20241127,151500,1437006550,21900,21900,21900,21900,24
20241127,151400,1436480950,21900,21900,21900,21900,11
20241127,151300,1436240050,21900,21950,21950,21900,25
20241127,151200,1435691850,21900,21900,21900,21900,1
20241127,151100,1435669950,21900,21900,21950,21900,21
20241127,151000,1435209300,21900,21900,21900,21900,54
20241127,150900,1434026700,21900,21900,22000,21900,52
20241127,150800,1432887400,21900,21900,21900,21900,39
20241127,150700,1432033300,21900,21900,21900,21900,10
20241127,150600,1431814300,21900,21950,21950,21900,572
20241127,150500,1419259150,21950,21900,21950,21900,284
20241127,150400,1413027900,21900,21900,21900,21900,6
20241127,150300,1412896500,21900,21950,21950,21900,45
20241127,150200,1411909050,21950,21950,21950,21950,177
20241127,150100,1408023900,21950,21950,21950,21950,68
20241127,150000,1406531300,21950,22100,22100,21950,137
20241127,145900,1403512150,22050,22050,22100,22000,931
20241127,145800,1382980700,22050,22050,22100,22050,142
20241127,145700,1379843300,22050,22050,22100,22050,184
20241127,145600,1375782950,22100,22100,22100,22050,144
20241127,145500,1372601600,22100,22100,22100,22050,168
20241127,145400,1368890700,22100,22050,22100,22050,151
20241127,145300,1365555900,22100,22050,22100,22050,220
20241127,145200,1360700050,22000,22050,22050,22000,172
20241127,145100,1356908550,22000,22050,22050,22000,166
20241127,145000,1353248500,22000,22050,22050,21950,155
20241127,144900,1349832350,22050,22050,22050,22050,157
20241127,144800,1346370500,22050,22100,22100,22050,186
20241127,144700,1342264550,22050,22100,22100,22000,144
20241127,144600,1339083050,22100,22050,22100,22050,677
20241127,144500,1324151800,22050,22050,22050,22000,192
20241127,144400,1319919550,22000,22000,22050,22000,162
20241127,144300,1316354000,21950,22000,22000,21950,180
20241127,144200,1312395350,21950,21900,21950,21900,361
20241127,144100,1304477100,21900,21950,21950,21900,155
20241127,144000,1301074900,21900,21900,21900,21850,85
20241127,143900,1299213450,21850,21850,21850,21850,92
20241127,143800,1297203250,21850,21900,21900,21850,96
20241127,143700,1295100900,21900,21900,21900,21900,17
20241127,143600,1294728600,21850,21950,21950,21850,2
20241127,143500,1294684800,21850,21950,21950,21850,2
20241127,143400,1294641000,22000,21900,22000,21850,24
20241127,143300,1294116200,21900,21900,21900,21900,1
20241127,143200,1294094300,21900,21900,21900,21900,143
20241127,143100,1290962600,22000,21950,22000,21900,303
20241127,143000,1284311700,21950,21950,21950,21950,1
20241127,142900,1284289750,21950,22050,22050,21950,668
20241127,142800,1269561200,22050,22000,22050,22000,765
20241127,142700,1252693900,22000,22000,22000,22000,201
20241127,142600,1248271900,22000,22000,22100,22000,920
20241127,142500,1227956200,22000,22100,22100,22000,2
20241127,142400,1227912100,22000,22100,22100,22000,819
20241127,142300,1209814000,22100,22000,22100,22000,804
20241127,142200,1192045800,22000,22000,22000,22000,2
20241127,142100,1192001800,22000,22100,22150,22000,565
20241127,142000,1179504500,22100,22100,22100,22000,1046
20241127,141900,1156388000,22100,22100,22150,22100,211
20241127,141800,1151724700,22100,22100,22100,22050,256
20241127,141700,1146069800,22050,22100,22100,22050,510
20241127,141600,1134803900,22100,22100,22100,22050,404
20241127,141500,1125875550,22100,22050,22100,22050,994
20241127,141400,1103957700,22050,22100,22150,22050,3578
20241127,141300,1024895250,22100,22050,22100,22050,8
20241127,141200,1024718800,22050,22050,22100,22050,583
20241127,141100,1011863600,22000,22050,22050,22000,2
20241127,141000,1011819550,22000,21950,22000,21950,889
20241127,140900,992271550,21950,21950,21950,21950,23
20241127,140800,991766700,21950,21950,21950,21950,301
20241127,140700,985159750,21950,21950,21950,21950,23
20241127,140600,984654900,21950,21950,21950,21950,18
20241127,140500,984259800,21950,21950,21950,21950,107
20241127,140400,981911150,21950,21950,22000,21950,102
20241127,140300,979672200,21950,21900,21950,21900,178
20241127,140200,975766050,21900,22000,22000,21900,800
20241127,140100,958166150,22000,21900,22050,21900,835
20241127,140000,939834700,21900,21900,21900,21900,51
20241127,135900,938717800,21900,21950,21950,21900,842
20241127,135800,920237550,21950,21950,22050,21950,5676
20241127,135700,795186900,21950,21950,21950,21900,267
20241127,135600,789326650,21900,21900,21900,21900,18
20241127,135500,788932450,21900,21900,21900,21900,1
20241127,135400,788910550,21900,21950,22000,21900,199
20241127,135300,784544650,21900,21850,21950,21850,3318
20241127,135200,711828350,21800,21800,21800,21800,347
20241127,135100,704263750,21750,21750,21750,21750,1
20241127,135000,704242000,21750,21750,21750,21750,19
20241127,134900,703828750,21750,21750,21800,21750,12
20241127,134800,703567600,21750,21750,21750,21750,1
20241127,134700,703545850,21750,21850,21850,21750,17
20241127,134600,703175150,21750,21750,21750,21750,1
20241127,134500,703153400,21750,21700,21850,21700,15
20241127,134400,702826500,21850,21700,21850,21700,21
20241127,134300,702370200,21700,21700,21700,21700,1
20241127,134200,702348500,21700,21850,21850,21700,4
20241127,134100,702261250,21700,21700,21700,21700,18
20241127,134000,701870650,21700,21700,21700,21700,1
20241127,133900,701848950,21850,21700,21850,21700,4
20241127,133800,701761700,21700,21700,21700,21700,2
20241127,133700,701718300,21700,21700,21700,21700,20
20241127,133600,701284300,21700,21700,21700,21700,37
20241127,133500,700481400,21700,21700,21700,21700,1
20241127,133400,700459700,21700,21700,21700,21700,18
20241127,133300,700069100,21700,21700,21700,21700,1
20241127,133200,700047400,21650,21650,21650,21650,1
20241127,133100,700025750,21850,21650,21900,21650,1571
20241127,133000,665777250,21650,21650,21650,21650,1
20241127,132900,665755600,21650,21650,21650,21650,1
20241127,132800,665733950,21650,21700,21700,21650,46
20241127,132700,664736650,21700,21700,21700,21700,189
20241127,132600,660635350,21700,21700,21700,21700,415
20241127,132500,651629850,21700,21700,21750,21700,79
20241127,132400,649912800,21750,21700,21750,21700,50
20241127,132300,648827650,21700,21700,21700,21700,1
20241127,132200,648805950,21700,21700,21750,21700,20
20241127,132100,648371800,21700,21750,21750,21700,2
20241127,132000,648328350,21700,21750,21750,21700,104
20241127,131900,646066400,21750,21700,21750,21700,19
20241127,131800,645654050,21800,21800,21800,21800,2
20241127,131700,645610450,21800,21750,21800,21700,141
20241127,131600,642544100,21700,21700,21700,21700,1
20241127,131500,642522400,21700,21700,21700,21700,16
20241127,131400,642175200,21750,21750,21750,21750,40
20241127,131300,641305200,21700,21700,21700,21700,0
20241127,131200,641305200,21700,21700,21700,21700,17
20241127,131100,640936300,21750,21750,21750,21750,0
20241127,131000,640936300,21750,21750,21750,21750,2
20241127,130900,640892800,21750,21700,21750,21700,467
20241127,130800,630736400,21750,21750,21750,21750,0
20241127,130700,630736400,21750,21750,21750,21750,0
20241127,130600,630736400,21750,21750,21750,21750,318
20241127,130500,623819900,21800,21800,21800,21800,4
20241127,130400,623732700,21750,21750,21750,21750,0
20241127,130300,623732700,21750,21750,21750,21750,109
20241127,130200,621361950,21800,21800,21800,21800,3
20241127,130100,621296550,21750,21750,21800,21750,429
20241127,130000,611965750,21800,21800,21800,21750,20
20241127,125900,611530550,21750,21750,21750,21750,0
20241127,125800,611530550,21750,21800,21800,21750,6
20241127,125700,611400000,21800,21750,21800,21750,20
20241127,125600,610964850,21800,21800,21800,21800,83
20241127,125500,609155450,21800,21800,21800,21800,4
20241127,125400,609068250,21750,21750,21750,21750,0
20241127,125300,609068250,21750,21750,21750,21750,16
20241127,125200,608720250,21800,21800,21800,21800,4
20241127,125100,608633050,21750,21750,21750,21750,0
20241127,125000,608633050,21750,21800,21800,21750,418
20241127,124900,599521500,21750,21750,21750,21750,0
20241127,124800,599521500,21750,21750,21750,21750,1
20241127,124700,599499750,21800,21750,21800,21750,21
20241127,124600,599042800,21750,21750,21750,21750,94
20241127,124500,596998300,21750,21700,21750,21700,16
20241127,124400,596650900,21700,21700,21700,21700,16
20241127,124300,596303700,21750,21750,21750,21750,10
20241127,124200,596086200,21700,21700,21700,21700,11
20241127,124100,595847500,21700,21750,21750,21700,58
20241127,124000,594588450,21800,21800,21800,21800,4
20241127,123900,594501250,21750,21750,21750,21750,3
20241127,123800,594436000,21750,21750,21750,21700,350
20241127,123700,586824300,21700,21700,21700,21700,70
20241127,123600,585305300,21700,21700,21700,21700,0
20241127,123500,585305300,21700,21700,21700,21700,17
20241127,123400,584936400,21750,21750,21750,21750,2
20241127,123300,584892900,21750,21750,21750,21750,4
20241127,123200,584805900,21700,21700,21700,21700,17
20241127,123100,584437000,21750,21750,21750,21750,0
20241127,123000,584437000,21750,21750,21750,21750,4
20241127,122900,584350000,21700,21700,21700,21700,275
20241127,122800,578382500,21700,21750,21750,21700,23
20241127,122700,577883200,21750,21750,21750,21750,0
20241127,122600,577883200,21750,21750,21750,21750,0
20241127,122500,577883200,21750,21750,21800,21750,22
20241127,122400,577404500,21750,21750,21750,21750,61
20241127,122300,576077750,21800,21800,21800,21800,4
20241127,122200,575990550,21700,21700,21700,21700,16
20241127,122100,575643350,21800,21750,21800,21750,182
20241127,122000,571684750,21750,21750,21750,21750,4
20241127,121900,571597750,21700,21750,21750,21700,267
20241127,121800,565791350,21750,21750,21750,21750,1
20241127,121700,565769600,21750,21750,21750,21750,1
20241127,121600,565747850,21700,21700,21700,21700,16
20241127,121500,565400650,21700,21700,21700,21700,0
20241127,121400,565400650,21700,21700,21700,21700,20
20241127,121300,564966650,21700,21700,21700,21700,39
20241127,121200,564120350,21700,21700,21700,21700,0
20241127,121100,564120350,21700,21700,21700,21700,0
20241127,121000,564120350,21700,21700,21700,21700,17
20241127,120900,563751450,21700,21700,21700,21700,0
20241127,120800,563751450,21700,21850,21850,21700,268
20241127,120700,557922750,21750,21750,21750,21750,632
20241127,120600,544176750,21750,21800,21800,21750,107
20241127,120500,541844950,21850,21750,21850,21750,18
20241127,120400,541452450,21850,21850,21850,21850,1
20241127,120300,541430600,21750,21750,21850,21750,43
20241127,120200,540494950,21800,21800,21800,21800,164
20241127,120100,536919750,21800,21800,21800,21800,4
20241127,120000,536832550,21750,21750,21750,21750,16
20241127,115900,536484550,21800,21800,21800,21800,0
20241127,115800,536484550,21800,21800,21800,21800,4
20241127,115700,536397350,21750,21750,21750,21750,17
20241127,115600,536027600,21800,21750,21800,21750,173
20241127,115500,532261900,21750,21750,21750,21750,1
20241127,115400,532240150,21750,21750,21750,21750,22
20241127,115300,531761650,21800,21750,21800,21750,78
20241127,115200,530064950,21750,21750,21750,21750,0
20241127,115100,530064950,21750,21800,21800,21750,20
20241127,115000,529629750,21800,21800,21800,21800,0
20241127,114900,529629750,21800,21800,21800,21800,300
20241127,114800,523089750,21800,21750,21800,21750,132
20241127,114700,520213550,21800,21800,21800,21800,0
20241127,114600,520213550,21800,21850,21850,21800,49
20241127,114500,519145150,21850,21750,21850,21750,13
20241127,114400,518862100,21750,21850,21850,21750,19
20241127,114300,518448550,21850,21850,21850,21850,7
20241127,114200,518295600,21850,21850,21850,21850,3
20241127,114100,518230050,21750,21850,21850,21750,24
20241127,114000,517707350,21850,21850,21850,21850,0
20241127,113900,517707350,21850,21850,21850,21850,203
20241127,113800,513271800,21850,21750,21850,21750,24
20241127,113700,512749000,21850,21850,21850,21850,2
20241127,113600,512705300,21750,21800,21850,21750,17
20241127,113500,512335100,21750,21800,21800,21750,118
20241127,113400,509763550,21800,21800,21800,21800,3
20241127,113300,509698150,21800,21800,21800,21800,0
20241127,113200,509698150,21800,21750,21800,21750,20
20241127,113100,509263000,21800,21800,21800,21800,4
20241127,113000,509175800,21800,21800,21800,21800,4
20241127,112900,509088600,21800,21750,21800,21750,18
20241127,112800,508697000,21800,21800,21800,21800,308
20241127,112700,501982600,21800,21800,21800,21800,40
20241127,112600,501110600,21800,21750,21800,21750,24
20241127,112500,500588250,21750,21800,21800,21750,114
20241127,112400,498108600,21800,21800,21800,21800,7
20241127,112300,497956000,21800,21750,21800,21750,49
20241127,112200,496890100,21750,21800,21800,21750,19
20241127,112100,496476700,21800,21800,21800,21800,2
20241127,112000,496433100,21750,21750,21750,21750,4
20241127,111900,496346100,21750,21800,21800,21750,25
20241127,111800,495802200,21800,21800,21800,21800,3
20241127,111700,495736800,21750,21750,21750,21750,91
20241127,111600,493757550,21700,21750,21750,21700,20
20241127,111500,493323400,21750,21750,21750,21750,53
20241127,111400,492170650,21750,21750,21750,21750,0
20241127,111300,492170650,21750,21750,21750,21700,29
20241127,111200,491540700,21750,21750,21750,21750,102
20241127,111100,489322200,21750,21750,21750,21750,3
20241127,111000,489256950,21700,21700,21750,21700,177
20241127,110900,485415900,21700,21700,21700,21700,3
20241127,110800,485350800,21700,21700,21700,21700,123
20241127,110700,482681700,21700,21650,21700,21650,19
20241127,110600,482270200,21700,21700,21700,21700,8
20241127,110500,482096600,21700,21700,21700,21700,3
20241127,110400,482031500,21700,21650,21700,21650,30
20241127,110300,481381350,21700,21700,21700,21700,103
20241127,110200,479146250,21700,21700,21700,21700,3
20241127,110100,479081150,21650,21650,21650,21650,16
20241127,110000,478734750,21700,21700,21700,21700,4
20241127,105900,478647950,21700,21650,21700,21650,103
20241127,105800,476417850,21700,21700,21700,21700,3
20241127,105700,476352750,21650,21650,21700,21650,251
20241127,105600,470912600,21700,21700,21700,21700,75
20241127,105500,469285100,21700,21700,21700,21700,100
20241127,105400,467115100,21700,21650,21700,21650,20
20241127,105300,466681950,21700,21650,21700,21650,104
20241127,105200,464430200,21650,21650,21700,21650,333
20241127,105100,457205600,21650,21650,21700,21650,76
20241127,105000,455560050,21700,21700,21700,21700,3
20241127,104900,455494950,21700,21700,21700,21700,3
20241127,104800,455429850,21650,21650,21650,21650,17
20241127,104700,455061800,21650,21700,21700,21650,9
20241127,104600,454866850,21700,21650,21700,21650,39
20241127,104500,454021850,21650,21700,21700,21650,54
20241127,104400,452852100,21700,21700,21700,21650,21
20241127,104300,452396800,21700,21700,21700,21700,3
20241127,104200,452331700,21650,21650,21650,21650,30
20241127,104100,451682200,21700,21650,21700,21650,9
20241127,104000,451487200,21700,21700,21700,21700,6
20241127,103900,451357000,21700,21650,21700,21650,21
20241127,103800,450902100,21700,21650,21700,21650,84
20241127,103700,449083400,21700,21700,21700,21700,3
20241127,103600,449018300,21700,21700,21700,21700,3
20241127,103500,448953200,21650,21650,21650,21650,38
20241127,103400,448130500,21700,21700,21700,21700,4
20241127,103300,448043700,21700,21650,21700,21650,25
20241127,103200,447502300,21650,21650,21700,21650,25
20241127,103100,446960900,21700,21700,21700,21700,3
20241127,103000,446895800,21750,21650,21750,21650,18
20241127,102900,446505150,21650,21650,21650,21650,108
20241127,102800,444166950,21750,21700,21750,21650,726
20241127,102700,428439600,21700,21750,21750,21700,12
20241127,102600,428179050,21750,21700,21750,21700,20
20241127,102500,427744900,21700,21750,21750,21700,44
20241127,102400,426789950,21700,21700,21700,21700,21
20241127,102300,426334250,21700,21700,21700,21700,2
20241127,102200,426290850,21700,21700,21700,21700,12
20241127,102100,426030450,21700,21700,21700,21700,2
20241127,102000,425987050,21700,21650,21700,21650,20
20241127,101900,425553900,21700,21700,21700,21700,3
20241127,101800,425488800,21700,21700,21700,21700,5
20241127,101700,425380300,21700,21700,21700,21650,37
20241127,101600,424578600,21700,21700,21700,21700,2
20241127,101500,424535200,21750,21750,21750,21750,3
20241127,101400,424469950,21650,21700,21750,21650,206
20241127,101300,420005100,21700,21750,21750,21700,55
20241127,101200,418809650,21750,21750,21750,21750,3
20241127,101100,418744400,21750,21750,21750,21750,3
20241127,101000,418679150,21700,21750,21750,21700,326
20241127,100900,411599900,21800,21800,21800,21800,3
20241127,100800,411534500,21800,21750,21800,21750,9
20241127,100700,411338600,21750,21800,21800,21750,21
20241127,100600,410881600,21750,21800,21800,21750,17
20241127,100500,410511300,21750,21800,21800,21750,3
20241127,100400,410445950,21750,21800,21800,21750,20
20241127,100300,410010800,21750,21750,21800,21750,226
20241127,100200,405095250,21800,21750,21800,21750,103
20241127,100100,402854850,21750,21750,21750,21700,39
20241127,100000,402007400,21750,21700,21750,21700,7
20241127,095900,401855250,21750,21750,21750,21750,6
20241127,095800,401724750,21750,21750,21750,21700,38
20241127,095700,400899100,21700,21750,21750,21700,4
20241127,095600,400812200,21750,21750,21750,21750,3
20241127,095500,400746950,21700,21700,21700,21650,682
20241127,095400,385963400,21700,21700,21700,21700,618
20241127,095300,372552800,21700,21650,21700,21600,318
20241127,095200,365676400,21700,21650,21700,21650,72
20241127,095100,364114400,21650,21700,21700,21650,69
20241127,095000,362620400,21700,21650,21700,21650,32
20241127,094900,361927450,21700,21700,21700,21650,21
20241127,094800,361472200,21600,21600,21700,21600,27
20241127,094700,360888800,21600,21700,21700,21600,16
20241127,094600,360542200,21600,21600,21600,21600,8
20241127,094500,360369400,21700,21700,21700,21700,7
20241127,094400,360217500,21700,21650,21700,21650,12
20241127,094300,359957150,21600,21700,21700,21600,9
20241127,094200,359762650,21700,21600,21700,21600,590
20241127,094100,346989700,21700,21600,21700,21600,48
20241127,094000,345950300,21700,21700,21700,21600,30
20241127,093900,345299400,21700,21700,21700,21650,212
20241127,093800,340709250,21700,21750,21750,21600,55
20241127,093700,339520550,21750,21650,21750,21650,270
20241127,093600,333674850,21650,21700,21700,21650,632
20241127,093500,319980550,21850,21900,21900,21850,6
20241127,093400,319849200,21900,21900,21900,21900,28
20241127,093300,319236000,21900,21900,21900,21900,1
20241127,093200,319214100,21900,21850,21900,21700,503
20241127,093100,308263900,21950,21800,21950,21800,12
20241127,093000,308002150,21850,21950,21950,21850,206
20241127,092900,303500500,21950,21900,22000,21850,93
20241127,092800,301461000,21900,21900,21950,21800,174
20241127,092700,297662050,21900,21900,21900,21800,1093
20241127,092600,273751950,21900,22000,22000,21900,290
20241127,092500,267387050,21950,21950,22000,21950,123
20241127,092400,264687000,21950,21950,21950,21950,19
20241127,092300,264269950,22000,21900,22000,21900,558
20241127,092200,252029600,21900,21950,22000,21900,206
20241127,092100,247503350,21950,22000,22000,21950,454
20241127,092000,237516100,22000,21950,22000,21950,32
20241127,091900,236813550,22000,22000,22050,21950,422
20241127,091800,227515700,21950,21950,22000,21950,32
20241127,091700,226812600,21950,21950,22000,21900,116
20241127,091600,224263050,22000,21950,22000,21950,243
20241127,091500,218920200,21950,21950,21950,21900,210
20241127,091400,214313800,22000,22000,22000,22000,422
20241127,091300,205029800,22000,21950,22000,21950,1413
20241127,091200,173969200,21900,22000,22100,21900,339
20241127,091100,166521400,22050,21900,22050,21850,2881
20241127,091000,103139700,21900,22000,22000,21900,369
20241127,090900,95049900,22000,21900,22000,21850,1093
20241127,090800,71044500,21950,21800,21950,21750,936
20241127,090700,50550000,21850,21700,21850,21700,229
20241127,090600,45558400,21700,21800,21800,21700,6
20241127,090500,45427800,21750,21750,21750,21750,153
20241127,090400,42100050,21750,21800,21800,21750,101
20241127,090300,39900800,21800,21800,21800,21650,1002
20241127,090200,18064600,21800,21650,21800,21650,166
20241127,090100,14462650,21600,21600,21700,21600,228
20241127,090000,9525600,21600,21600,21600,21600,441