KissMeData/030200/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191600,45337200750,47600,47600,47600,47600,52923
20241127,191500,45337200750,47600,47600,47600,47600,0
20241127,191400,45337200750,47600,47600,47600,47600,0
20241127,191300,45337200750,47600,47600,47600,47600,0
20241127,191200,45337200750,47600,47600,47600,47600,0
20241127,191100,45337200750,47600,47600,47600,47600,0
20241127,191000,45337200750,47600,47600,47600,47600,0
20241127,190900,45337200750,47600,47600,47600,47600,0
20241127,190800,45337200750,47600,47600,47600,47600,0
20241127,190700,45337200750,47600,47600,47600,47600,0
20241127,190600,45337200750,47600,47600,47600,47600,0
20241127,190500,45337200750,47600,47600,47600,47600,0
20241127,190400,45337200750,47600,47600,47600,47600,0
20241127,190300,45337200750,47600,47600,47600,47600,0
20241127,190200,45337200750,47600,47600,47600,47600,0
20241127,190100,45337200750,47600,47600,47600,47600,0
20241127,190000,45337200750,47600,47600,47600,47600,0
20241127,185900,45337200750,47600,47600,47600,47600,0
20241127,185800,45337200750,47600,47600,47600,47600,0
20241127,185700,45337200750,47600,47600,47600,47600,0
20241127,185600,45337200750,47600,47600,47600,47600,0
20241127,185500,45337200750,47600,47600,47600,47600,0
20241127,185400,45337200750,47600,47600,47600,47600,0
20241127,185300,45337200750,47600,47600,47600,47600,0
20241127,185200,45337200750,47600,47600,47600,47600,0
20241127,185100,45337200750,47600,47600,47600,47600,0
20241127,185000,45337200750,47600,47600,47600,47600,0
20241127,184900,45337200750,47600,47600,47600,47600,0
20241127,184800,45337200750,47600,47600,47600,47600,0
20241127,184700,45337200750,47600,47600,47600,47600,0
20241127,184600,45337200750,47600,47600,47600,47600,52923
20241127,184500,45337200750,47600,47600,47600,47600,0
20241127,184400,45337200750,47600,47600,47600,47600,0
20241127,184300,45337200750,47600,47600,47600,47600,0
20241127,184200,45337200750,47600,47600,47600,47600,0
20241127,184100,45337200750,47600,47600,47600,47600,0
20241127,184000,45337200750,47600,47600,47600,47600,0
20241127,183900,45337200750,47600,47600,47600,47600,0
20241127,183800,45337200750,47600,47600,47600,47600,0
20241127,183700,45337200750,47600,47600,47600,47600,0
20241127,183600,45337200750,47600,47600,47600,47600,0
20241127,183500,45337200750,47600,47600,47600,47600,0
20241127,183400,45337200750,47600,47600,47600,47600,0
20241127,183300,45337200750,47600,47600,47600,47600,0
20241127,183200,45337200750,47600,47600,47600,47600,0
20241127,183100,45337200750,47600,47600,47600,47600,0
20241127,183000,45337200750,47600,47600,47600,47600,0
20241127,182900,45337200750,47600,47600,47600,47600,0
20241127,182800,45337200750,47600,47600,47600,47600,0
20241127,182700,45337200750,47600,47600,47600,47600,0
20241127,182600,45337200750,47600,47600,47600,47600,0
20241127,182500,45337200750,47600,47600,47600,47600,0
20241127,182400,45337200750,47600,47600,47600,47600,0
20241127,182300,45337200750,47600,47600,47600,47600,0
20241127,182200,45337200750,47600,47600,47600,47600,0
20241127,182100,45337200750,47600,47600,47600,47600,0
20241127,182000,45337200750,47600,47600,47600,47600,0
20241127,181900,45337200750,47600,47600,47600,47600,0
20241127,181800,45337200750,47600,47600,47600,47600,0
20241127,181700,45337200750,47600,47600,47600,47600,0
20241127,181600,45337200750,47600,47600,47600,47600,52923
20241127,181500,45337200750,47600,47600,47600,47600,0
20241127,181400,45337200750,47600,47600,47600,47600,0
20241127,181300,45337200750,47600,47600,47600,47600,0
20241127,181200,45337200750,47600,47600,47600,47600,0
20241127,181100,45337200750,47600,47600,47600,47600,0
20241127,181000,45337200750,47600,47600,47600,47600,0
20241127,180900,45337200750,47600,47600,47600,47600,0
20241127,180800,45337200750,47600,47600,47600,47600,0
20241127,180700,45337200750,47600,47600,47600,47600,0
20241127,180600,45337200750,47600,47600,47600,47600,0
20241127,180500,45337200750,47600,47600,47600,47600,0
20241127,180400,45337200750,47600,47600,47600,47600,0
20241127,180300,45337200750,47600,47600,47600,47600,0
20241127,180200,45337200750,47600,47600,47600,47600,0
20241127,180100,45337200750,47600,47600,47600,47600,0
20241127,180000,45337200750,47600,47600,47600,47600,0
20241127,175900,45337200750,47600,47600,47600,47600,0
20241127,175800,45337200750,47600,47600,47600,47600,0
20241127,175700,45337200750,47600,47600,47600,47600,0
20241127,175600,45337200750,47600,47600,47600,47600,0
20241127,175500,45337200750,47600,47600,47600,47600,0
20241127,175400,45337200750,47600,47600,47600,47600,0
20241127,175300,45337200750,47600,47600,47600,47600,0
20241127,175200,45337200750,47600,47600,47600,47600,0
20241127,175100,45337200750,47600,47600,47600,47600,0
20241127,175000,45337200750,47600,47600,47600,47600,0
20241127,174900,45337200750,47600,47600,47600,47600,0
20241127,174800,45337200750,47600,47600,47600,47600,0
20241127,174700,45337200750,47600,47600,47600,47600,0
20241127,174600,45337200750,47600,47600,47600,47600,52923
20241127,174500,45337200750,47600,47600,47600,47600,0
20241127,174400,45337200750,47600,47600,47600,47600,0
20241127,174300,45337200750,47600,47600,47600,47600,0
20241127,174200,45337200750,47600,47600,47600,47600,0
20241127,174100,45337200750,47600,47600,47600,47600,0
20241127,174000,45337200750,47600,47600,47600,47600,0
20241127,173900,45337200750,47600,47600,47600,47600,0
20241127,173800,45337200750,47600,47600,47600,47600,0
20241127,173700,45337200750,47600,47600,47600,47600,0
20241127,173600,45337200750,47600,47600,47600,47600,0
20241127,173500,45337200750,47600,47600,47600,47600,0
20241127,173400,45337200750,47600,47600,47600,47600,0
20241127,173300,45337200750,47600,47600,47600,47600,0
20241127,173200,45337200750,47600,47600,47600,47600,0
20241127,173100,45337200750,47600,47600,47600,47600,0
20241127,173000,45337200750,47600,47600,47600,47600,0
20241127,172900,45337200750,47600,47600,47600,47600,0
20241127,172800,45337200750,47600,47600,47600,47600,0
20241127,172700,45337200750,47600,47600,47600,47600,0
20241127,172600,45337200750,47600,47600,47600,47600,0
20241127,172500,45337200750,47600,47600,47600,47600,0
20241127,172400,45337200750,47600,47600,47600,47600,0
20241127,172300,45337200750,47600,47600,47600,47600,0
20241127,172200,45337200750,47600,47600,47600,47600,0
20241127,172100,45337200750,47600,47600,47600,47600,0
20241127,172000,45337200750,47600,47600,47600,47600,0
20241127,171900,45337200750,47600,47600,47600,47600,0
20241127,171800,45337200750,47600,47600,47600,47600,0
20241127,171700,45337200750,47600,47600,47600,47600,0
20241127,171600,45337200750,47600,47600,47600,47600,52923
20241127,171500,45337200750,47600,47600,47600,47600,0
20241127,171400,45337200750,47600,47600,47600,47600,0
20241127,171300,45337200750,47600,47600,47600,47600,0
20241127,171200,45337200750,47600,47600,47600,47600,0
20241127,171100,45337200750,47600,47600,47600,47600,0
20241127,171000,45337200750,47600,47600,47600,47600,0
20241127,170900,45337200750,47600,47600,47600,47600,0
20241127,170800,45337200750,47600,47600,47600,47600,0
20241127,170700,45337200750,47600,47600,47600,47600,0
20241127,170600,45337200750,47600,47600,47600,47600,0
20241127,170500,45337200750,47600,47600,47600,47600,0
20241127,170400,45337200750,47600,47600,47600,47600,0
20241127,170300,45337200750,47600,47600,47600,47600,0
20241127,170200,45337200750,47600,47600,47600,47600,0
20241127,170100,45337200750,47600,47600,47600,47600,0
20241127,170000,45337200750,47600,47600,47600,47600,0
20241127,165900,45337200750,47600,47600,47600,47600,0
20241127,165800,45337200750,47600,47600,47600,47600,0
20241127,165700,45337200750,47600,47600,47600,47600,0
20241127,165600,45337200750,47600,47600,47600,47600,0
20241127,165500,45337200750,47600,47600,47600,47600,0
20241127,165400,45337200750,47600,47600,47600,47600,0
20241127,165300,45337200750,47600,47600,47600,47600,0
20241127,165200,45337200750,47600,47600,47600,47600,0
20241127,165100,45337200750,47600,47600,47600,47600,0
20241127,165000,45337200750,47600,47600,47600,47600,0
20241127,164900,45337200750,47600,47600,47600,47600,0
20241127,164800,45337200750,47600,47600,47600,47600,0
20241127,164700,45337200750,47600,47600,47600,47600,0
20241127,164600,45337200750,47600,47600,47600,47600,52923
20241127,164500,45337200750,47600,47600,47600,47600,0
20241127,164400,45337200750,47600,47600,47600,47600,0
20241127,164300,45337200750,47600,47600,47600,47600,0
20241127,164200,45337200750,47600,47600,47600,47600,0
20241127,164100,45337200750,47600,47600,47600,47600,0
20241127,164000,45337200750,47600,47600,47600,47600,0
20241127,163900,45337200750,47600,47600,47600,47600,0
20241127,163800,45337200750,47600,47600,47600,47600,0
20241127,163700,45337200750,47600,47600,47600,47600,0
20241127,163600,45337200750,47600,47600,47600,47600,0
20241127,163500,45337200750,47600,47600,47600,47600,0
20241127,163400,45337200750,47600,47600,47600,47600,0
20241127,163300,45337200750,47600,47600,47600,47600,0
20241127,163200,45337200750,47600,47600,47600,47600,0
20241127,163100,45337200750,47600,47600,47600,47600,0
20241127,163000,45337200750,47600,47600,47600,47600,0
20241127,162900,45337200750,47600,47600,47600,47600,0
20241127,162800,45337200750,47600,47600,47600,47600,0
20241127,162700,45337200750,47600,47600,47600,47600,0
20241127,162600,45337200750,47600,47600,47600,47600,0
20241127,162500,45337200750,47600,47600,47600,47600,0
20241127,162400,45337200750,47600,47600,47600,47600,0
20241127,162300,45337200750,47600,47600,47600,47600,0
20241127,162200,45337200750,47600,47600,47600,47600,0
20241127,162100,45337200750,47600,47600,47600,47600,0
20241127,162000,45337200750,47600,47600,47600,47600,0
20241127,161900,45337200750,47600,47600,47600,47600,0
20241127,161800,45337200750,47600,47600,47600,47600,0
20241127,161700,45337200750,47600,47600,47600,47600,0
20241127,161600,45337200750,47600,47600,47600,47600,52923
20241127,161500,45337200750,47600,47600,47600,47600,0
20241127,161400,45337200750,47600,47600,47600,47600,0
20241127,161300,45337200750,47600,47600,47600,47600,0
20241127,161200,45337200750,47600,47600,47600,47600,0
20241127,161100,45337200750,47600,47600,47600,47600,0
20241127,161000,45337200750,47600,47600,47600,47600,0
20241127,160900,45337200750,47600,47600,47600,47600,0
20241127,160800,45337200750,47600,47600,47600,47600,0
20241127,160700,45337200750,47600,47600,47600,47600,0
20241127,160600,45337200750,47600,47600,47600,47600,0
20241127,160500,45337200750,47600,47600,47600,47600,0
20241127,160400,45337200750,47600,47600,47600,47600,0
20241127,160300,45337200750,47600,47600,47600,47600,0
20241127,160200,45337200750,47600,47600,47600,47600,0
20241127,160100,45337200750,47600,47600,47600,47600,0
20241127,160000,45337200750,47600,47600,47600,47600,0
20241127,155900,45337200750,47600,47600,47600,47600,0
20241127,155800,45337200750,47600,47600,47600,47600,0
20241127,155700,45337200750,47600,47600,47600,47600,0
20241127,155600,45337200750,47600,47600,47600,47600,0
20241127,155500,45337200750,47600,47600,47600,47600,0
20241127,155400,45337200750,47600,47600,47600,47600,0
20241127,155300,45337200750,47600,47600,47600,47600,0
20241127,155200,45337200750,47600,47600,47600,47600,0
20241127,155100,45337200750,47600,47600,47600,47600,0
20241127,155000,45337200750,47600,47600,47600,47600,0
20241127,154900,45337200750,47600,47600,47600,47600,0
20241127,154800,45337200750,47600,47600,47600,47600,0
20241127,154700,45337200750,47600,47600,47600,47600,0
20241127,154600,45337200750,47600,47600,47600,47600,52923
20241127,154500,45337200750,47600,47600,47600,47600,0
20241127,154400,45337200750,47600,47600,47600,47600,0
20241127,154300,45337200750,47600,47600,47600,47600,0
20241127,154200,45337200750,47600,47600,47600,47600,0
20241127,154100,45337200750,47600,47600,47600,47600,0
20241127,154000,45337200750,47600,47600,47600,47600,0
20241127,153900,45337200750,47600,47600,47600,47600,0
20241127,153800,45337200750,47600,47600,47600,47600,0
20241127,153700,45337200750,47600,47600,47600,47600,0
20241127,153600,45337200750,47600,47600,47600,47600,0
20241127,153500,45337200750,47600,47600,47600,47600,0
20241127,153400,45337200750,47600,47600,47600,47600,0
20241127,153300,45337200750,47600,47600,47600,47600,0
20241127,153200,45337200750,47600,47600,47600,47600,0
20241127,153100,45337200750,47600,47600,47600,47600,0
20241127,153000,45337200750,47600,47600,47600,47600,52923
20241127,152900,42818065950,47500,47500,47500,47500,0
20241127,152800,42818065950,47500,47500,47500,47500,0
20241127,152700,42818065950,47500,47500,47500,47500,0
20241127,152600,42818065950,47500,47500,47500,47500,0
20241127,152500,42818065950,47500,47500,47500,47500,0
20241127,152400,42818065950,47500,47500,47500,47500,0
20241127,152300,42818065950,47500,47500,47500,47500,0
20241127,152200,42818065950,47500,47500,47500,47500,0
20241127,152100,42818065950,47500,47500,47500,47500,0
20241127,152000,42818065950,47500,47500,47500,47500,0
20241127,151900,42818065950,47500,47550,47550,47450,7260
20241127,151800,42473140200,47550,47550,47550,47500,3207
20241127,151700,42320719000,47550,47500,47550,47450,11798
20241127,151600,41760323300,47500,47500,47500,47450,583
20241127,151500,41732644900,47500,47500,47500,47450,1839
20241127,151400,41645317200,47500,47500,47500,47450,1068
20241127,151300,41594605800,47500,47450,47500,47450,1004
20241127,151200,41546934900,47500,47450,47500,47250,5400
20241127,151100,41290945650,47450,47450,47500,47450,1259
20241127,151000,41231178450,47450,47450,47500,47450,1205
20241127,150900,41173975500,47500,47500,47500,47450,2034
20241127,150800,41077394800,47500,47500,47500,47400,2529
20241127,150700,40957301250,47500,47500,47500,47400,834
20241127,150600,40917712050,47500,47500,47500,47400,2040
20241127,150500,40820840000,47500,47500,47500,47400,1826
20241127,150400,40734162400,47450,47450,47500,47400,974
20241127,150300,40687947750,47450,47450,47500,47400,2579
20241127,150200,40565566900,47450,47400,47450,47350,1538
20241127,150100,40492614900,47400,47400,47450,47400,907
20241127,150000,40449597600,47450,47400,47450,47350,987
20241127,145900,40402787450,47400,47400,47450,47350,981
20241127,145800,40356271100,47400,47450,47450,47350,931
20241127,145700,40312108450,47450,47450,47450,47350,1354
20241127,145600,40247916850,47450,47450,47450,47350,1543
20241127,145500,40174750250,47450,47400,47450,47350,736
20241127,145400,40139857700,47400,47350,47450,47350,11569
20241127,145300,39591516600,47400,47450,47450,47300,2548
20241127,145200,39470740250,47450,47400,47450,47400,752
20241127,145100,39435072300,47450,47350,47450,47350,1932
20241127,145000,39343456950,47350,47300,47400,47250,1157
20241127,144900,39288667250,47300,47400,47450,47250,1336
20241127,144800,39225440700,47450,47350,47450,47250,5716
20241127,144700,38955036900,47300,47350,47350,47300,400
20241127,144600,38936102250,47350,47450,47450,47350,1448
20241127,144500,38867490500,47400,47400,47450,47350,1005
20241127,144400,38819865550,47400,47400,47450,47350,667
20241127,144300,38788246000,47400,47400,47400,47350,1154
20241127,144200,38733559050,47350,47400,47400,47350,1361
20241127,144100,38669078050,47400,47350,47400,47300,1822
20241127,144000,38582826200,47400,47400,47400,47350,416
20241127,143900,38563110200,47350,47400,47400,47350,1010
20241127,143800,38515250450,47400,47400,47400,47300,1815
20241127,143700,38429273350,47400,47350,47400,47300,1161
20241127,143600,38374277550,47350,47350,47450,47350,1233
20241127,143500,38315866900,47350,47450,47450,47350,1302
20241127,143400,38254150850,47450,47450,47450,47400,2688
20241127,143300,38126654700,47400,47450,47450,47400,443
20241127,143200,38105636350,47450,47400,47450,47400,669
20241127,143100,38073898250,47400,47400,47450,47400,894
20241127,143000,38031485450,47450,47500,47500,47400,1750
20241127,142900,37948413400,47450,47400,47500,47400,2618
20241127,142800,37824093850,47400,47450,47500,47350,1430
20241127,142700,37756244650,47450,47450,47500,47350,1644
20241127,142600,37678258650,47500,47450,47500,47350,11823
20241127,142500,37117706200,47400,47450,47500,47400,2498
20241127,142400,36999207500,47400,47500,47500,47400,1658
20241127,142300,36920509750,47450,47450,47500,47450,1819
20241127,142200,36834170750,47400,47400,47500,47400,930
20241127,142100,36790045150,47450,47450,47500,47400,2238
20241127,142000,36683850150,47450,47450,47450,47400,1123
20241127,141900,36630568000,47450,47450,47500,47400,1653
20241127,141800,36552132800,47450,47450,47450,47400,1476
20241127,141700,36482108500,47450,47450,47450,47400,996
20241127,141600,36434848900,47400,47450,47450,47400,1522
20241127,141500,36362632050,47450,47450,47500,47400,3009
20241127,141400,36219822450,47500,47450,47500,47400,1594
20241127,141300,36144165350,47450,47450,47450,47400,1737
20241127,141200,36061746600,47450,47450,47450,47400,1483
20241127,141100,35991394900,47450,47450,47450,47400,1300
20241127,141000,35929711050,47450,47450,47450,47400,864
20241127,140900,35888714750,47400,47450,47450,47400,1075
20241127,140800,35837715400,47450,47400,47450,47400,815
20241127,140700,35799044800,47450,47450,47450,47400,823
20241127,140600,35759996050,47450,47450,47450,47400,1396
20241127,140500,35693758050,47450,47450,47450,47400,1007
20241127,140400,35645976800,47450,47450,47450,47400,1159
20241127,140300,35590996600,47450,47450,47450,47400,3140
20241127,140200,35442060000,47450,47450,47450,47400,1222
20241127,140100,35384083900,47400,47450,47450,47400,1583
20241127,140000,35309002500,47450,47450,47450,47400,1233
20241127,135900,35250497950,47450,47450,47450,47400,1269
20241127,135800,35190289100,47450,47450,47450,47400,1031
20241127,135700,35141369200,47450,47450,47450,47400,941
20241127,135600,35096720550,47450,47450,47450,47400,1167
20241127,135500,35041351250,47450,47450,47500,47400,2279
20241127,135400,34933215550,47450,47450,47450,47400,1259
20241127,135300,34873477300,47450,47500,47500,47400,1454
20241127,135200,34804486650,47500,47450,47500,47400,3559
20241127,135100,34635612750,47450,47450,47450,47400,1618
20241127,135000,34558870750,47400,47450,47500,47400,1838
20241127,134900,34471659000,47450,47450,47500,47400,1525
20241127,134800,34399284650,47400,47450,47500,47400,8414
20241127,134700,33999987400,47450,47450,47500,47400,3419
20241127,134600,33837708450,47500,47500,47500,47450,5106
20241127,134500,33595385050,47500,47500,47500,47450,1504
20241127,134400,33523961850,47500,47500,47500,47400,2873
20241127,134300,33387540400,47500,47450,47500,47400,1080
20241127,134200,33336271600,47400,47500,47500,47400,1451
20241127,134100,33267385200,47450,47450,47500,47450,1364
20241127,134000,33202611800,47500,47500,47500,47450,1278
20241127,133900,33141925350,47500,47450,47500,47400,911
20241127,133800,33098682500,47400,47450,47450,47400,1274
20241127,133700,33038238400,47450,47400,47450,47400,1246
20241127,133600,32979126350,47450,47500,47500,47400,1226
20241127,133500,32920952450,47450,47450,47500,47400,4568
20241127,133400,32704240050,47450,47450,47450,47400,1136
20241127,133300,32650345150,47450,47400,47450,47350,2214
20241127,133200,32545386400,47400,47450,47450,47350,1908
20241127,133100,32454894050,47450,47450,47450,47400,3437
20241127,133000,32291868050,47400,47400,47450,47400,1331
20241127,132900,32228728750,47450,47400,47450,47400,1391
20241127,132800,32162739700,47450,47450,47450,47400,910
20241127,132700,32119563300,47400,47450,47450,47400,3136
20241127,132600,31970764800,47450,47450,47450,47400,1420
20241127,132500,31903395250,47450,47450,47450,47400,1132
20241127,132400,31849691050,47450,47400,47450,47350,3897
20241127,132300,31664903650,47400,47350,47400,47350,706
20241127,132200,31631442450,47400,47400,47400,47350,1123
20241127,132100,31578213550,47400,47400,47400,47350,1372
20241127,132000,31513183650,47400,47400,47400,47350,1280
20241127,131900,31452523550,47400,47350,47400,47350,1079
20241127,131800,31401390850,47400,47350,47400,47350,1983
20241127,131700,31307435900,47400,47400,47400,47350,5212
20241127,131600,31060498400,47400,47400,47400,47350,951
20241127,131500,31015422000,47400,47400,47400,47350,1525
20241127,131400,30943143000,47400,47350,47400,47350,957
20241127,131300,30897785600,47350,47400,47400,47350,1654
20241127,131200,30819402100,47400,47400,47400,47300,1434
20241127,131100,30751461750,47400,47400,47400,47350,995
20241127,131000,30704312850,47400,47300,47400,47300,874
20241127,130900,30662905200,47350,47300,47400,47300,917
20241127,130800,30619467450,47300,47300,47400,47300,570
20241127,130700,30592484800,47350,47350,47400,47300,1069
20241127,130600,30541870900,47350,47400,47400,47300,445
20241127,130500,30520801700,47400,47350,47400,47350,1672
20241127,130400,30441618600,47350,47400,47400,47350,837
20241127,130300,30401953550,47350,47400,47450,47350,348
20241127,130200,30385459300,47400,47400,47450,47350,5942
20241127,130100,30103923450,47450,47400,47450,47400,410
20241127,130000,30084474250,47400,47450,47450,47400,1011
20241127,125900,30036508200,47450,47450,47450,47400,649
20241127,125800,30005718250,47450,47400,47450,47400,603
20241127,125700,29977115900,47400,47450,47450,47400,1772
20241127,125600,29893097700,47450,47400,47450,47400,943
20241127,125500,29848373000,47450,47450,47450,47400,2251
20241127,125400,29741634600,47400,47500,47500,47400,2949
20241127,125300,29601710600,47450,47500,47500,47450,904
20241127,125200,29558785150,47500,47500,47500,47450,1048
20241127,125100,29509011900,47500,47500,47500,47450,1278
20241127,125000,29448318350,47450,47500,47500,47450,1048
20241127,124900,29398546200,47500,47500,47500,47450,953
20241127,124800,29353289900,47500,47450,47500,47450,831
20241127,124700,29313829750,47500,47500,47500,47450,1053
20241127,124600,29263831550,47500,47500,47500,47450,618
20241127,124500,29234483050,47500,47450,47500,47450,2428
20241127,124400,29119228850,47500,47450,47500,47450,1356
20241127,124300,29054852400,47500,47500,47500,47450,1321
20241127,124200,28992135450,47500,47500,47500,47450,1316
20241127,124100,28929631600,47450,47500,47500,47450,1696
20241127,124000,28849086600,47500,47450,47500,47400,1142
20241127,123900,28794899050,47450,47450,47450,47400,7987
20241127,123800,28415918950,47450,47400,47450,47400,913
20241127,123700,28372605850,47450,47450,47450,47400,1067
20241127,123600,28321992600,47450,47400,47450,47350,1167
20241127,123500,28266626250,47350,47400,47450,47350,962
20241127,123400,28221024450,47400,47400,47400,47350,621
20241127,123300,28191591750,47400,47400,47400,47350,4027
20241127,123200,28000719600,47400,47400,47450,47350,965
20241127,123100,27954981450,47400,47400,47400,47350,836
20241127,123000,27915363350,47400,47400,47400,47350,681
20241127,122900,27883084150,47400,47400,47400,47350,1008
20241127,122800,27835312650,47400,47400,47400,47350,1805
20241127,122700,27749756150,47400,47400,47400,47350,509
20241127,122600,27725630350,47350,47400,47450,47350,1728
20241127,122500,27643718600,47400,47400,47400,47350,1315
20241127,122400,27581389600,47350,47350,47400,47350,690
20241127,122300,27548687650,47350,47400,47400,47350,2002
20241127,122200,27453825650,47400,47450,47450,47350,2911
20241127,122100,27315827100,47450,47450,47450,47400,1723
20241127,122000,27234119150,47450,47450,47450,47400,1573
20241127,121900,27159497600,47450,47400,47450,47350,4681
20241127,121800,26937543650,47400,47400,47400,47350,932
20241127,121700,26893377150,47350,47400,47400,47350,717
20241127,121600,26859396550,47350,47400,47400,47350,758
20241127,121500,26823477100,47400,47400,47400,47350,1146
20241127,121400,26769174750,47400,47350,47400,47350,1175
20241127,121300,26713497650,47350,47350,47400,47350,4022
20241127,121200,26522952600,47350,47350,47350,47300,2497
20241127,121100,26404729150,47350,47350,47350,47300,942
20241127,121000,26360133400,47350,47300,47350,47300,714
20241127,120900,26326329400,47350,47300,47350,47300,700
20241127,120800,26293189400,47350,47350,47350,47300,1463
20241127,120700,26223920200,47350,47350,47350,47300,655
20241127,120600,26192910300,47350,47350,47350,47300,636
20241127,120500,26162799450,47300,47350,47350,47300,978
20241127,120400,26116497600,47350,47350,47350,47300,555
20241127,120300,26090226450,47350,47350,47350,47300,913
20241127,120200,26047008450,47300,47350,47350,47300,1081
20241127,120100,25995830650,47350,47350,47350,47300,473
20241127,120000,25973439350,47350,47300,47350,47250,1282
20241127,115900,25912781900,47300,47300,47300,47250,1285
20241127,115800,25852028700,47250,47300,47300,47250,2380
20241127,115700,25739501700,47300,47300,47300,47250,1026
20241127,115600,25690986850,47300,47250,47300,47250,788
20241127,115500,25653722650,47250,47200,47300,47200,998
20241127,115400,25606545450,47300,47250,47300,47200,5050
20241127,115300,25368085350,47250,47250,47250,47200,986
20241127,115200,25321508200,47250,47250,47250,47200,981
20241127,115100,25275173300,47300,47250,47300,47200,743
20241127,115000,25240057300,47250,47200,47250,47150,4646
20241127,114900,25020878300,47200,47150,47200,47150,984
20241127,114800,24974442100,47200,47150,47200,47150,1288
20241127,114700,24913676450,47200,47300,47300,47150,4870
20241127,114600,24683615050,47300,47300,47300,47250,945
20241127,114500,24638918200,47300,47350,47350,47250,3409
20241127,114400,24477619350,47350,47400,47400,47350,1660
20241127,114300,24398970950,47400,47400,47400,47350,2014
20241127,114200,24303522700,47400,47400,47400,47350,1030
20241127,114100,24254711100,47400,47300,47400,47300,2941
20241127,114000,24115446550,47300,47300,47400,47250,9252
20241127,113900,23677693900,47300,47300,47300,47250,3081
20241127,113800,23531963000,47300,47250,47300,47250,5262
20241127,113700,23283083100,47300,47250,47300,47250,994
20241127,113600,23236072650,47300,47300,47300,47250,2290
20241127,113500,23127832400,47300,47300,47300,47250,1002
20241127,113400,23080448200,47300,47300,47300,47250,2086
20241127,113300,22981812100,47300,47300,47300,47250,473
20241127,113200,22959441700,47300,47300,47300,47250,1883
20241127,113100,22870401350,47300,47300,47300,47250,938
20241127,113000,22826044150,47300,47300,47300,47250,2145
20241127,112900,22724602650,47300,47250,47300,47250,3906
20241127,112800,22539969400,47250,47250,47300,47200,5442
20241127,112700,22282850150,47250,47250,47250,47200,1683
20241127,112600,22203350450,47250,47250,47250,47200,1355
20241127,112500,22139331650,47200,47200,47250,47200,1241
20241127,112400,22080706650,47250,47200,47250,47150,3150
20241127,112300,21932026750,47200,47100,47200,47100,3584
20241127,112200,21762961700,47150,47150,47150,47100,1040
20241127,112100,21713925850,47150,47150,47150,47100,1096
20241127,112000,21662252950,47150,47150,47150,47100,750
20241127,111900,21626896650,47150,47150,47150,47100,1282
20241127,111800,21566453150,47150,47150,47200,47100,2748
20241127,111700,21436912300,47150,47150,47200,47100,3049
20241127,111600,21293216650,47150,47150,47150,47100,2029
20241127,111500,21197552250,47150,47150,47150,47100,1969
20241127,111400,21104716550,47150,47100,47150,47100,2889
20241127,111300,20968502050,47150,47150,47150,47100,965
20241127,111200,20923009650,47150,47100,47150,47100,1247
20241127,111100,20864225350,47150,47150,47150,47100,2190
20241127,111000,20760979250,47100,47150,47150,47100,834
20241127,110900,20721663800,47150,47150,47150,47100,1143
20241127,110800,20667773000,47150,47150,47150,47100,2403
20241127,110700,20554500550,47150,47050,47150,47050,6718
20241127,110600,20238073250,47100,47100,47100,47050,1957
20241127,110500,20145945600,47050,47050,47050,47000,2499
20241127,110400,20028374450,47050,47000,47050,46950,17473
20241127,110300,19207138800,47000,46950,47000,46950,4596
20241127,110200,18991135650,47000,46950,47000,46950,3377
20241127,110100,18832420000,47000,47000,47000,46950,977
20241127,110000,18786507250,47000,46950,47000,46950,1195
20241127,105900,18730379400,46950,46950,47000,46950,6299
20241127,105800,18434336600,47000,47000,47000,46950,17198
20241127,105700,17626280850,47000,46950,47000,46950,2430
20241127,105600,17512120600,46950,46950,46950,46900,1031
20241127,105500,17463720350,46950,46950,46950,46900,3223
20241127,105400,17312406500,46950,46950,46950,46900,759
20241127,105300,17276778750,46950,46950,46950,46900,1181
20241127,105200,17221342200,46900,46950,46950,46900,570
20241127,105100,17194587100,46950,46950,46950,46900,973
20241127,105000,17148914200,46950,46950,46950,46900,1302
20241127,104900,17087810750,46900,46950,46950,46850,906
20241127,104800,17045291600,46950,46950,46950,46850,2769
20241127,104700,16915345750,46950,46950,46950,46900,467
20241127,104600,16893421700,46900,46950,46950,46900,910
20241127,104500,16850703650,46950,46950,46950,46900,881
20241127,104400,16809347250,46950,46950,46950,46900,562
20241127,104300,16782961800,46950,46950,46950,46900,830
20241127,104200,16743996550,46950,46900,46950,46850,913
20241127,104100,16701156600,46900,46900,46950,46800,2148
20241127,104000,16600484050,46950,46950,46950,46900,778
20241127,103900,16563982000,46950,46950,46950,46900,4810
20241127,103800,16338166150,46950,46950,46950,46900,759
20241127,103700,16302532650,46950,46950,46950,46900,2724
20241127,103600,16174686050,46900,46950,46950,46900,1626
20241127,103500,16098405150,46950,46950,46950,46900,2134
20241127,103400,15998237750,46950,46900,46950,46900,2412
20241127,103300,15885047000,46950,46950,46950,46900,2662
20241127,103200,15760087200,46950,46850,46950,46800,2267
20241127,103100,15653715350,46850,46900,46900,46850,977
20241127,103000,15607911200,46900,46950,46950,46850,6880
20241127,102900,15284990650,46950,47000,47000,46950,1307
20241127,102800,15223573150,47000,47000,47000,46950,1649
20241127,102700,15146098650,47000,47000,47000,46950,917
20241127,102600,15103008900,47000,46950,47000,46950,2204
20241127,102500,14999455050,46950,46950,46950,46900,1922
20241127,102400,14909231450,46950,46950,46950,46900,1341
20241127,102300,14846277950,46950,46900,46950,46850,6009
20241127,102200,14564182550,46900,46850,46900,46850,710
20241127,102100,14530892000,46900,46800,46950,46750,13027
20241127,102000,13920498600,46850,46850,46850,46800,2995
20241127,101900,13780192900,46850,46900,46900,46800,2147
20241127,101800,13679617000,46900,46750,46900,46700,18755
20241127,101700,12801871850,46750,46750,46750,46700,936
20241127,101600,12758119300,46700,46650,46750,46650,2277
20241127,101500,12651769550,46650,46700,46700,46650,533
20241127,101400,12626886600,46700,46700,46700,46650,1116
20241127,101300,12574772550,46700,46700,46700,46650,904
20241127,101200,12532556150,46650,46700,46700,46650,838
20241127,101100,12493426250,46700,46650,46700,46600,848
20241127,101000,12453857300,46650,46600,46650,46600,1577
20241127,100900,12380324450,46650,46600,46650,46600,727
20241127,100800,12346420600,46600,46550,46600,46450,3023
20241127,100700,12205814050,46500,46550,46600,46500,2370
20241127,100600,12095576450,46550,46550,46550,46500,1423
20241127,100500,12029337900,46550,46550,46550,46500,589
20241127,100400,12001923350,46550,46500,46600,46450,1690
20241127,100300,11923288800,46500,46450,46500,46400,1073
20241127,100200,11873422550,46450,46450,46500,46400,4936
20241127,100100,11644230100,46450,46500,46550,46400,1513
20241127,100000,11573930700,46500,46450,46500,46450,798
20241127,095900,11536836600,46500,46550,46600,46450,3931
20241127,095800,11354072700,46550,46500,46550,46500,1145
20241127,095700,11300778300,46550,46550,46650,46400,5182
20241127,095600,11059864150,46550,46550,46600,46500,2106
20241127,095500,10961782350,46550,46500,46600,46500,1420
20241127,095400,10895683450,46500,46550,46600,46500,1203
20241127,095300,10839676500,46550,46600,46600,46500,1091
20241127,095200,10788873400,46600,46600,46600,46550,832
20241127,095100,10750107850,46600,46650,46650,46600,2497
20241127,095000,10633681250,46600,46650,46650,46600,908
20241127,094900,10591325400,46650,46650,46700,46600,1126
20241127,094800,10538796600,46650,46650,46650,46600,747
20241127,094700,10503951800,46650,46600,46650,46600,824
20241127,094600,10465524300,46600,46650,46650,46550,1619
20241127,094500,10390047200,46650,46600,46650,46550,1292
20241127,094400,10329826450,46600,46600,46650,46550,1295
20241127,094300,10269484700,46600,46600,46650,46550,2740
20241127,094200,10141742550,46600,46550,46600,46550,1040
20241127,094100,10093279400,46600,46700,46700,46600,1433
20241127,094000,10026470050,46700,46700,46700,46650,1335
20241127,093900,9964163450,46700,46600,46700,46450,5545
20241127,093800,9705860650,46600,46600,46650,46500,3804
20241127,093700,9528603700,46600,46650,46650,46550,1833
20241127,093600,9443182600,46650,46700,46700,46550,5066
20241127,093500,9206917850,46700,46700,46750,46600,8275
20241127,093400,8820756200,46700,46650,46700,46650,1635
20241127,093300,8744433050,46650,46650,46700,46600,4843
20241127,093200,8518448300,46650,46600,46650,46550,4600
20241127,093100,8303955350,46600,46550,46600,46450,3656
20241127,093000,8133882250,46550,46500,46550,46500,2428
20241127,092900,8020900400,46500,46500,46500,46450,1930
20241127,092800,7931161000,46500,46450,46500,46450,3463
20241127,092700,7770238350,46500,46400,46500,46300,2621
20241127,092600,7648564650,46400,46400,46500,46350,7911
20241127,092500,7281413650,46400,46300,46400,46300,1735
20241127,092400,7200935950,46300,46250,46350,46200,3244
20241127,092300,7050885800,46250,46350,46350,46200,2784
20241127,092200,6922063000,46350,46350,46350,46300,4354
20241127,092100,6720330750,46350,46300,46350,46200,1621
20241127,092000,6645307050,46300,46200,46300,46150,2280
20241127,091900,6539903100,46150,46150,46200,46100,1660
20241127,091800,6463314150,46150,46250,46250,46100,2753
20241127,091700,6336312600,46200,46300,46300,46150,5065
20241127,091600,6102005900,46300,46200,46300,46150,1962
20241127,091500,6011253800,46150,46200,46250,46100,3191
20241127,091400,5863964850,46200,46200,46250,46150,1458
20241127,091300,5796614900,46250,46250,46300,46100,4768
20241127,091200,5576347000,46250,46200,46350,46200,2706
20241127,091100,5451229150,46250,46400,46400,46250,2148
20241127,091000,5351749700,46350,46400,46400,46350,9515
20241127,090900,4910396650,46400,46350,46400,46300,3510
20241127,090800,4747732450,46300,46350,46350,46300,2448
20241127,090700,4634302600,46350,46550,46650,46350,3328
20241127,090600,4479660200,46550,46600,46700,46550,2791
20241127,090500,4349544250,46600,46650,46700,46500,3343
20241127,090400,4193695550,46650,46800,46800,46600,4819
20241127,090300,3968746600,46750,46750,46800,46700,5694
20241127,090200,3702420800,46750,46700,46800,46650,6231
20241127,090100,3410970200,46700,46650,46900,46500,14143
20241127,090000,2750317500,46650,47000,47300,46550,58501