KissMeData/033100/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192000,8920127350,45300,45300,45300,45300,5570
20241127,191900,8920127350,45300,45300,45300,45300,0
20241127,191800,8920127350,45300,45300,45300,45300,0
20241127,191700,8920127350,45300,45300,45300,45300,0
20241127,191600,8920127350,45300,45300,45300,45300,0
20241127,191500,8920127350,45300,45300,45300,45300,0
20241127,191400,8920127350,45300,45300,45300,45300,0
20241127,191300,8920127350,45300,45300,45300,45300,0
20241127,191200,8920127350,45300,45300,45300,45300,0
20241127,191100,8920127350,45300,45300,45300,45300,0
20241127,191000,8920127350,45300,45300,45300,45300,0
20241127,190900,8920127350,45300,45300,45300,45300,0
20241127,190800,8920127350,45300,45300,45300,45300,0
20241127,190700,8920127350,45300,45300,45300,45300,0
20241127,190600,8920127350,45300,45300,45300,45300,0
20241127,190500,8920127350,45300,45300,45300,45300,0
20241127,190400,8920127350,45300,45300,45300,45300,0
20241127,190300,8920127350,45300,45300,45300,45300,0
20241127,190200,8920127350,45300,45300,45300,45300,0
20241127,190100,8920127350,45300,45300,45300,45300,0
20241127,190000,8920127350,45300,45300,45300,45300,0
20241127,185900,8920127350,45300,45300,45300,45300,0
20241127,185800,8920127350,45300,45300,45300,45300,0
20241127,185700,8920127350,45300,45300,45300,45300,0
20241127,185600,8920127350,45300,45300,45300,45300,0
20241127,185500,8920127350,45300,45300,45300,45300,0
20241127,185400,8920127350,45300,45300,45300,45300,0
20241127,185300,8920127350,45300,45300,45300,45300,0
20241127,185200,8920127350,45300,45300,45300,45300,0
20241127,185100,8920127350,45300,45300,45300,45300,0
20241127,185000,8920127350,45300,45300,45300,45300,5570
20241127,184900,8920127350,45300,45300,45300,45300,0
20241127,184800,8920127350,45300,45300,45300,45300,0
20241127,184700,8920127350,45300,45300,45300,45300,0
20241127,184600,8920127350,45300,45300,45300,45300,0
20241127,184500,8920127350,45300,45300,45300,45300,0
20241127,184400,8920127350,45300,45300,45300,45300,0
20241127,184300,8920127350,45300,45300,45300,45300,0
20241127,184200,8920127350,45300,45300,45300,45300,0
20241127,184100,8920127350,45300,45300,45300,45300,0
20241127,184000,8920127350,45300,45300,45300,45300,0
20241127,183900,8920127350,45300,45300,45300,45300,0
20241127,183800,8920127350,45300,45300,45300,45300,0
20241127,183700,8920127350,45300,45300,45300,45300,0
20241127,183600,8920127350,45300,45300,45300,45300,0
20241127,183500,8920127350,45300,45300,45300,45300,0
20241127,183400,8920127350,45300,45300,45300,45300,0
20241127,183300,8920127350,45300,45300,45300,45300,0
20241127,183200,8920127350,45300,45300,45300,45300,0
20241127,183100,8920127350,45300,45300,45300,45300,0
20241127,183000,8920127350,45300,45300,45300,45300,0
20241127,182900,8920127350,45300,45300,45300,45300,0
20241127,182800,8920127350,45300,45300,45300,45300,0
20241127,182700,8920127350,45300,45300,45300,45300,0
20241127,182600,8920127350,45300,45300,45300,45300,0
20241127,182500,8920127350,45300,45300,45300,45300,0
20241127,182400,8920127350,45300,45300,45300,45300,0
20241127,182300,8920127350,45300,45300,45300,45300,0
20241127,182200,8920127350,45300,45300,45300,45300,0
20241127,182100,8920127350,45300,45300,45300,45300,0
20241127,182000,8920127350,45300,45300,45300,45300,5570
20241127,181900,8920127350,45300,45300,45300,45300,0
20241127,181800,8920127350,45300,45300,45300,45300,0
20241127,181700,8920127350,45300,45300,45300,45300,0
20241127,181600,8920127350,45300,45300,45300,45300,0
20241127,181500,8920127350,45300,45300,45300,45300,0
20241127,181400,8920127350,45300,45300,45300,45300,0
20241127,181300,8920127350,45300,45300,45300,45300,0
20241127,181200,8920127350,45300,45300,45300,45300,0
20241127,181100,8920127350,45300,45300,45300,45300,0
20241127,181000,8920127350,45300,45300,45300,45300,0
20241127,180900,8920127350,45300,45300,45300,45300,0
20241127,180800,8920127350,45300,45300,45300,45300,0
20241127,180700,8920127350,45300,45300,45300,45300,0
20241127,180600,8920127350,45300,45300,45300,45300,0
20241127,180500,8920127350,45300,45300,45300,45300,0
20241127,180400,8920127350,45300,45300,45300,45300,0
20241127,180300,8920127350,45300,45300,45300,45300,0
20241127,180200,8920127350,45300,45300,45300,45300,0
20241127,180100,8920127350,45300,45300,45300,45300,0
20241127,180000,8920127350,45300,45300,45300,45300,0
20241127,175900,8920127350,45300,45300,45300,45300,0
20241127,175800,8920127350,45300,45300,45300,45300,0
20241127,175700,8920127350,45300,45300,45300,45300,0
20241127,175600,8920127350,45300,45300,45300,45300,0
20241127,175500,8920127350,45300,45300,45300,45300,0
20241127,175400,8920127350,45300,45300,45300,45300,0
20241127,175300,8920127350,45300,45300,45300,45300,0
20241127,175200,8920127350,45300,45300,45300,45300,0
20241127,175100,8920127350,45300,45300,45300,45300,0
20241127,175000,8920127350,45300,45300,45300,45300,5570
20241127,174900,8920127350,45300,45300,45300,45300,0
20241127,174800,8920127350,45300,45300,45300,45300,0
20241127,174700,8920127350,45300,45300,45300,45300,0
20241127,174600,8920127350,45300,45300,45300,45300,0
20241127,174500,8920127350,45300,45300,45300,45300,0
20241127,174400,8920127350,45300,45300,45300,45300,0
20241127,174300,8920127350,45300,45300,45300,45300,0
20241127,174200,8920127350,45300,45300,45300,45300,0
20241127,174100,8920127350,45300,45300,45300,45300,0
20241127,174000,8920127350,45300,45300,45300,45300,0
20241127,173900,8920127350,45300,45300,45300,45300,0
20241127,173800,8920127350,45300,45300,45300,45300,0
20241127,173700,8920127350,45300,45300,45300,45300,0
20241127,173600,8920127350,45300,45300,45300,45300,0
20241127,173500,8920127350,45300,45300,45300,45300,0
20241127,173400,8920127350,45300,45300,45300,45300,0
20241127,173300,8920127350,45300,45300,45300,45300,0
20241127,173200,8920127350,45300,45300,45300,45300,0
20241127,173100,8920127350,45300,45300,45300,45300,0
20241127,173000,8920127350,45300,45300,45300,45300,0
20241127,172900,8920127350,45300,45300,45300,45300,0
20241127,172800,8920127350,45300,45300,45300,45300,0
20241127,172700,8920127350,45300,45300,45300,45300,0
20241127,172600,8920127350,45300,45300,45300,45300,0
20241127,172500,8920127350,45300,45300,45300,45300,0
20241127,172400,8920127350,45300,45300,45300,45300,0
20241127,172300,8920127350,45300,45300,45300,45300,0
20241127,172200,8920127350,45300,45300,45300,45300,0
20241127,172100,8920127350,45300,45300,45300,45300,0
20241127,172000,8920127350,45300,45300,45300,45300,5570
20241127,171900,8920127350,45300,45300,45300,45300,0
20241127,171800,8920127350,45300,45300,45300,45300,0
20241127,171700,8920127350,45300,45300,45300,45300,0
20241127,171600,8920127350,45300,45300,45300,45300,0
20241127,171500,8920127350,45300,45300,45300,45300,0
20241127,171400,8920127350,45300,45300,45300,45300,0
20241127,171300,8920127350,45300,45300,45300,45300,0
20241127,171200,8920127350,45300,45300,45300,45300,0
20241127,171100,8920127350,45300,45300,45300,45300,0
20241127,171000,8920127350,45300,45300,45300,45300,0
20241127,170900,8920127350,45300,45300,45300,45300,0
20241127,170800,8920127350,45300,45300,45300,45300,0
20241127,170700,8920127350,45300,45300,45300,45300,0
20241127,170600,8920127350,45300,45300,45300,45300,0
20241127,170500,8920127350,45300,45300,45300,45300,0
20241127,170400,8920127350,45300,45300,45300,45300,0
20241127,170300,8920127350,45300,45300,45300,45300,0
20241127,170200,8920127350,45300,45300,45300,45300,0
20241127,170100,8920127350,45300,45300,45300,45300,0
20241127,170000,8920127350,45300,45300,45300,45300,0
20241127,165900,8920127350,45300,45300,45300,45300,0
20241127,165800,8920127350,45300,45300,45300,45300,0
20241127,165700,8920127350,45300,45300,45300,45300,0
20241127,165600,8920127350,45300,45300,45300,45300,0
20241127,165500,8920127350,45300,45300,45300,45300,0
20241127,165400,8920127350,45300,45300,45300,45300,0
20241127,165300,8920127350,45300,45300,45300,45300,0
20241127,165200,8920127350,45300,45300,45300,45300,0
20241127,165100,8920127350,45300,45300,45300,45300,0
20241127,165000,8920127350,45300,45300,45300,45300,5570
20241127,164900,8920127350,45300,45300,45300,45300,0
20241127,164800,8920127350,45300,45300,45300,45300,0
20241127,164700,8920127350,45300,45300,45300,45300,0
20241127,164600,8920127350,45300,45300,45300,45300,0
20241127,164500,8920127350,45300,45300,45300,45300,0
20241127,164400,8920127350,45300,45300,45300,45300,0
20241127,164300,8920127350,45300,45300,45300,45300,0
20241127,164200,8920127350,45300,45300,45300,45300,0
20241127,164100,8920127350,45300,45300,45300,45300,0
20241127,164000,8920127350,45300,45300,45300,45300,0
20241127,163900,8920127350,45300,45300,45300,45300,0
20241127,163800,8920127350,45300,45300,45300,45300,0
20241127,163700,8920127350,45300,45300,45300,45300,0
20241127,163600,8920127350,45300,45300,45300,45300,0
20241127,163500,8920127350,45300,45300,45300,45300,0
20241127,163400,8920127350,45300,45300,45300,45300,0
20241127,163300,8920127350,45300,45300,45300,45300,0
20241127,163200,8920127350,45300,45300,45300,45300,0
20241127,163100,8920127350,45300,45300,45300,45300,0
20241127,163000,8920127350,45300,45300,45300,45300,0
20241127,162900,8920127350,45300,45300,45300,45300,0
20241127,162800,8920127350,45300,45300,45300,45300,0
20241127,162700,8920127350,45300,45300,45300,45300,0
20241127,162600,8920127350,45300,45300,45300,45300,0
20241127,162500,8920127350,45300,45300,45300,45300,0
20241127,162400,8920127350,45300,45300,45300,45300,0
20241127,162300,8920127350,45300,45300,45300,45300,0
20241127,162200,8920127350,45300,45300,45300,45300,0
20241127,162100,8920127350,45300,45300,45300,45300,0
20241127,162000,8920127350,45300,45300,45300,45300,5570
20241127,161900,8920127350,45300,45300,45300,45300,0
20241127,161800,8920127350,45300,45300,45300,45300,0
20241127,161700,8920127350,45300,45300,45300,45300,0
20241127,161600,8920127350,45300,45300,45300,45300,0
20241127,161500,8920127350,45300,45300,45300,45300,0
20241127,161400,8920127350,45300,45300,45300,45300,0
20241127,161300,8920127350,45300,45300,45300,45300,0
20241127,161200,8920127350,45300,45300,45300,45300,0
20241127,161100,8920127350,45300,45300,45300,45300,0
20241127,161000,8920127350,45300,45300,45300,45300,0
20241127,160900,8920127350,45300,45300,45300,45300,0
20241127,160800,8920127350,45300,45300,45300,45300,0
20241127,160700,8920127350,45300,45300,45300,45300,0
20241127,160600,8920127350,45300,45300,45300,45300,0
20241127,160500,8920127350,45300,45300,45300,45300,0
20241127,160400,8920127350,45300,45300,45300,45300,0
20241127,160300,8920127350,45300,45300,45300,45300,0
20241127,160200,8920127350,45300,45300,45300,45300,0
20241127,160100,8920127350,45300,45300,45300,45300,0
20241127,160000,8920127350,45300,45300,45300,45300,0
20241127,155900,8920127350,45300,45300,45300,45300,0
20241127,155800,8920127350,45300,45300,45300,45300,0
20241127,155700,8920127350,45300,45300,45300,45300,0
20241127,155600,8920127350,45300,45300,45300,45300,0
20241127,155500,8920127350,45300,45300,45300,45300,0
20241127,155400,8920127350,45300,45300,45300,45300,0
20241127,155300,8920127350,45300,45300,45300,45300,0
20241127,155200,8920127350,45300,45300,45300,45300,0
20241127,155100,8920127350,45300,45300,45300,45300,0
20241127,155000,8920127350,45300,45300,45300,45300,5570
20241127,154900,8920127350,45300,45300,45300,45300,0
20241127,154800,8920127350,45300,45300,45300,45300,0
20241127,154700,8920127350,45300,45300,45300,45300,0
20241127,154600,8920127350,45300,45300,45300,45300,0
20241127,154500,8920127350,45300,45300,45300,45300,0
20241127,154400,8920127350,45300,45300,45300,45300,0
20241127,154300,8920127350,45300,45300,45300,45300,0
20241127,154200,8920127350,45300,45300,45300,45300,0
20241127,154100,8920127350,45300,45300,45300,45300,0
20241127,154000,8920127350,45300,45300,45300,45300,0
20241127,153900,8920127350,45300,45300,45300,45300,0
20241127,153800,8920127350,45300,45300,45300,45300,0
20241127,153700,8920127350,45300,45300,45300,45300,0
20241127,153600,8920127350,45300,45300,45300,45300,0
20241127,153500,8920127350,45300,45300,45300,45300,0
20241127,153400,8920127350,45300,45300,45300,45300,0
20241127,153300,8920127350,45300,45300,45300,45300,0
20241127,153200,8920127350,45300,45300,45300,45300,0
20241127,153100,8920127350,45300,45300,45300,45300,0
20241127,153000,8920127350,45300,45300,45300,45300,5570
20241127,152900,8667806350,45450,45450,45450,45450,0
20241127,152800,8667806350,45450,45450,45450,45450,0
20241127,152700,8667806350,45450,45450,45450,45450,0
20241127,152600,8667806350,45450,45450,45450,45450,0
20241127,152500,8667806350,45450,45450,45450,45450,0
20241127,152400,8667806350,45450,45450,45450,45450,0
20241127,152300,8667806350,45450,45450,45450,45450,0
20241127,152200,8667806350,45450,45450,45450,45450,0
20241127,152100,8667806350,45450,45450,45450,45450,0
20241127,152000,8667806350,45450,45450,45450,45450,0
20241127,151900,8667806350,45450,45350,45450,45350,337
20241127,151800,8652492200,45400,45300,45400,45300,1647
20241127,151700,8577749200,45300,45300,45300,45250,678
20241127,151600,8547037900,45250,45300,45300,45250,878
20241127,151500,8507272800,45350,45250,45350,45250,479
20241127,151400,8485569950,45250,45250,45300,45200,1457
20241127,151300,8419574250,45250,45250,45250,45200,218
20241127,151200,8409710250,45250,45200,45250,45200,253
20241127,151100,8398265050,45200,45200,45250,45200,886
20241127,151000,8358181550,45200,45200,45250,45200,1149
20241127,150900,8306245400,45200,45250,45250,45200,172
20241127,150800,8298468900,45250,45200,45250,45200,754
20241127,150700,8264372100,45200,45250,45300,45200,1197
20241127,150600,8210241550,45300,45250,45300,45200,319
20241127,150500,8195807600,45250,45250,45300,45250,514
20241127,150400,8172548200,45300,45300,45300,45250,310
20241127,150300,8158517700,45300,45300,45300,45250,418
20241127,150200,8139598450,45250,45300,45300,45250,1247
20241127,150100,8083158900,45300,45300,45300,45300,167
20241127,150000,8075593800,45300,45300,45300,45250,713
20241127,145900,8043321600,45250,45250,45300,45250,109
20241127,145800,8038387650,45250,45300,45300,45250,513
20241127,145700,8015170550,45250,45250,45250,45250,699
20241127,145600,7983540800,45300,45250,45300,45250,92
20241127,145500,7979377050,45300,45250,45300,45250,54
20241127,145400,7976930900,45300,45300,45300,45300,53
20241127,145300,7974530000,45300,45300,45300,45250,388
20241127,145200,7956969500,45300,45300,45300,45300,57
20241127,145100,7954387400,45300,45250,45300,45250,201
20241127,145000,7945291800,45300,45300,45300,45250,685
20241127,144900,7914262650,45300,45300,45400,45300,245
20241127,144800,7903164050,45300,45300,45400,45300,533
20241127,144700,7878997050,45400,45300,45400,45300,1219
20241127,144600,7823775150,45300,45300,45300,45300,29
20241127,144500,7822461450,45300,45400,45400,45300,100
20241127,144400,7817926800,45300,45350,45400,45300,55
20241127,144300,7815432250,45350,45400,45400,45350,93
20241127,144200,7811214500,45350,45350,45350,45350,759
20241127,144100,7776793850,45350,45350,45350,45350,107
20241127,144000,7771941400,45350,45350,45350,45350,45
20241127,143900,7769900650,45350,45350,45350,45350,51
20241127,143800,7767587800,45300,45300,45300,45300,0
20241127,143700,7767587800,45300,45450,45450,45300,64
20241127,143600,7764682000,45450,45400,45450,45400,552
20241127,143500,7739602500,45300,45350,45350,45300,894
20241127,143400,7699079300,45300,45250,45300,45250,642
20241127,143300,7670013550,45300,45300,45300,45300,40
20241127,143200,7668201550,45300,45250,45300,45250,104
20241127,143100,7663493900,45250,45350,45350,45250,1351
20241127,143000,7602353750,45350,45350,45350,45350,26
20241127,142900,7601174650,45300,45250,45350,45250,1577
20241127,142800,7529804550,45300,45300,45300,45250,143
20241127,142700,7523327700,45300,45300,45300,45300,41
20241127,142600,7521470400,45300,45300,45300,45250,64
20241127,142500,7518573500,45300,45300,45300,45250,463
20241127,142400,7497611400,45300,45300,45300,45250,126
20241127,142300,7491906050,45300,45300,45300,45300,281
20241127,142200,7479176750,45250,45350,45350,45250,684
20241127,142100,7448206150,45300,45300,45300,45300,530
20241127,142000,7424197150,45300,45300,45300,45300,131
20241127,141900,7418262850,45300,45300,45350,45300,271
20241127,141800,7405984300,45350,45300,45350,45250,742
20241127,141700,7372376750,45250,45300,45300,45250,317
20241127,141600,7358024950,45350,45300,45350,45300,530
20241127,141500,7334013450,45250,45400,45400,45250,3014
20241127,141400,7197450550,45400,45400,45400,45350,216
20241127,141300,7187645450,45400,45400,45450,45400,41
20241127,141200,7185784000,45400,45400,45500,45400,412
20241127,141100,7167075400,45400,45400,45400,45350,110
20241127,141000,7162083600,45350,45400,45450,45350,3169
20241127,140900,7018264100,45450,45500,45500,45450,1324
20241127,140800,6958087200,45500,45450,45550,45450,83
20241127,140700,6954311200,45550,45550,45550,45450,52
20241127,140600,6951946000,45450,45500,45500,45450,397
20241127,140500,6933888700,45500,45550,45550,45500,108
20241127,140400,6928974650,45550,45550,45550,45550,50
20241127,140300,6926697150,45550,45500,45550,45500,234
20241127,140200,6916049100,45500,45500,45500,45500,110
20241127,140100,6911044100,45450,45450,45450,45450,30
20241127,140000,6909680600,45450,45500,45500,45450,200
20241127,135900,6900580650,45450,45600,45600,45450,430
20241127,135800,6881013000,45600,45600,45600,45600,189
20241127,135700,6872394600,45550,45500,45550,45500,230
20241127,135600,6861918900,45500,45500,45500,45450,33
20241127,135500,6860418000,45500,45500,45550,45500,419
20241127,135400,6841352950,45500,45500,45550,45500,115
20241127,135300,6836119900,45500,45500,45500,45450,244
20241127,135200,6825017950,45450,45450,45450,45450,194
20241127,135100,6816200650,45450,45450,45450,45450,938
20241127,135000,6773568550,45500,45550,45600,45500,1692
20241127,134900,6696569900,45550,45550,45550,45500,184
20241127,134800,6688188750,45550,45600,45600,45500,148
20241127,134700,6681454400,45600,45550,45600,45500,129
20241127,134600,6675579100,45500,45500,45500,45500,128
20241127,134500,6669755100,45550,45600,45600,45550,826
20241127,134400,6632129200,45550,45600,45600,45550,310
20241127,134300,6618008500,45600,45650,45650,45600,706
20241127,134200,6585813800,45650,45650,45650,45650,32
20241127,134100,6584353000,45600,45650,45650,45600,76
20241127,134000,6580883800,45600,45650,45650,45600,346
20241127,133900,6565105200,45650,45650,45650,45600,146
20241127,133800,6558445050,45650,45650,45650,45600,281
20241127,133700,6545629000,45600,45600,45650,45600,345
20241127,133600,6529896900,45650,45700,45700,45650,746
20241127,133500,6495840800,45650,45700,45700,45650,223
20241127,133400,6485658950,45700,45650,45700,45650,236
20241127,133300,6474881300,45650,45700,45700,45650,117
20241127,133200,6469534500,45700,45700,45700,45700,254
20241127,133100,6457926700,45700,45700,45700,45700,67
20241127,133000,6454864800,45750,45700,45750,45700,116
20241127,132900,6449563550,45700,45700,45700,45700,6
20241127,132800,6449289350,45650,45750,45750,45650,828
20241127,132700,6411438250,45700,45750,45800,45700,1072
20241127,132600,6362397750,45700,45750,45750,45700,7
20241127,132500,6362077550,45700,45700,45700,45700,66
20241127,132400,6359061350,45700,45700,45700,45700,37
20241127,132300,6357370450,45700,45700,45750,45700,122
20241127,132200,6351795000,45700,45700,45750,45700,287
20241127,132100,6338679000,45700,45700,45700,45700,1
20241127,132000,6338633300,45700,45750,45750,45700,698
20241127,131900,6306718400,45750,45700,45750,45700,94
20241127,131800,6302422550,45700,45700,45750,45700,35
20241127,131700,6300822550,45700,45700,45700,45700,745
20241127,131600,6266776050,45700,45650,45700,45650,290
20241127,131500,6253525300,45700,45650,45700,45650,37
20241127,131400,6251836200,45650,45650,45650,45650,460
20241127,131300,6230837200,45650,45550,45650,45500,891
20241127,131200,6190279500,45600,45550,45600,45550,1270
20241127,131100,6132428950,45600,45550,45600,45550,176
20241127,131000,6124406350,45550,45600,45600,45550,141
20241127,130900,6117980250,45600,45650,45650,45600,15
20241127,130800,6117296000,45650,45600,45650,45600,192
20241127,130700,6108539450,45600,45600,45600,45600,39
20241127,130600,6106761050,45550,45600,45600,45550,2
20241127,130500,6106669900,45600,45600,45600,45550,8
20241127,130400,6106305150,45600,45600,45600,45600,21
20241127,130300,6105347550,45550,45550,45550,45550,224
20241127,130200,6095144350,45550,45600,45600,45550,1124
20241127,130100,6043892450,45650,45600,45650,45600,81
20241127,130000,6040194850,45650,45600,45650,45600,216
20241127,125900,6030340000,45600,45550,45600,45550,298
20241127,125800,6016758800,45550,45550,45550,45550,345
20241127,125700,6001044050,45600,45600,45600,45600,69
20241127,125600,5997897650,45650,45650,45700,45650,175
20241127,125500,5989908600,45600,45650,45650,45600,195
20241127,125400,5981014400,45600,45650,45650,45600,34
20241127,125300,5979462550,45650,45600,45650,45500,526
20241127,125200,5955478700,45600,45550,45600,45500,165
20241127,125100,5947966750,45500,45450,45500,45450,1683
20241127,125000,5871392750,45450,45450,45500,45450,24
20241127,124900,5870301400,45450,45500,45500,45450,226
20241127,124800,5860029650,45500,45500,45500,45450,36
20241127,124700,5858392700,45450,45450,45500,45450,641
20241127,124600,5829234250,45450,45500,45500,45450,27
20241127,124500,5828006150,45500,45450,45500,45450,105
20241127,124400,5823233650,45500,45500,45500,45450,1219
20241127,124300,5767791850,45500,45500,45500,45500,7
20241127,124200,5767473350,45450,45400,45450,45400,57
20241127,124100,5764882800,45450,45450,45450,45400,424
20241127,124000,5745614200,45400,45400,45400,45400,205
20241127,123900,5736307200,45400,45450,45450,45400,27
20241127,123800,5735080300,45450,45450,45500,45450,94
20241127,123700,5730807700,45450,45400,45450,45400,511
20241127,123600,5707598000,45400,45400,45450,45400,241
20241127,123500,5696645650,45450,45400,45450,45400,37
20241127,123400,5694965200,45400,45450,45450,45400,948
20241127,123300,5651920200,45400,45450,45450,45400,64
20241127,123200,5649011950,45450,45450,45450,45400,58
20241127,123100,5646377350,45450,45500,45500,45400,126
20241127,123000,5640651600,45450,45400,45450,45400,50
20241127,122900,5638379900,45400,45450,45450,45400,591
20241127,122800,5611541550,45450,45450,45500,45400,592
20241127,122700,5584634450,45450,45550,45550,45450,2554
20241127,122600,5468432450,45600,45600,45600,45600,37
20241127,122500,5466745250,45550,45650,45650,45550,830
20241127,122400,5428929550,45650,45650,45650,45600,26
20241127,122300,5427743150,45650,45650,45650,45550,340
20241127,122200,5412240900,45600,45600,45600,45600,66
20241127,122100,5409231300,45600,45600,45600,45550,706
20241127,122000,5377044700,45600,45600,45600,45600,886
20241127,121900,5336643100,45650,45600,45650,45600,191
20241127,121800,5327932500,45650,45650,45650,45600,99
20241127,121700,5323413700,45650,45650,45700,45600,414
20241127,121600,5304515000,45650,45650,45700,45650,781
20241127,121500,5268857300,45650,45700,45700,45650,79
20241127,121400,5265248150,45700,45700,45700,45700,190
20241127,121300,5256565150,45700,45750,45750,45700,1149
20241127,121200,5204053500,45700,45700,45750,45700,90
20241127,121100,5199936300,45750,45750,45750,45700,33
20241127,121000,5198426650,45750,45750,45750,45750,10
20241127,120900,5197969150,45750,45700,45750,45700,68
20241127,120800,5194860100,45700,45700,45700,45700,176
20241127,120700,5186816900,45700,45700,45700,45700,57
20241127,120600,5184212000,45650,45700,45700,45650,120
20241127,120500,5178731550,45650,45650,45650,45650,1
20241127,120400,5178685900,45650,45700,45700,45650,49
20241127,120300,5176448950,45700,45650,45700,45650,18
20241127,120200,5175627100,45650,45700,45700,45650,1388
20241127,120100,5112264800,45650,45700,45700,45650,566
20241127,120000,5086404100,45650,45750,45750,45650,438
20241127,115900,5066384450,45750,45750,45750,45750,150
20241127,115800,5059521950,45700,45750,45750,45700,35
20241127,115700,5057921700,45750,45750,45750,45750,70
20241127,115600,5054719200,45700,45750,45750,45700,74
20241127,115500,5051335250,45750,45700,45750,45700,99
20241127,115400,5046807900,45700,45700,45700,45700,203
20241127,115300,5037530800,45700,45700,45700,45700,250
20241127,115200,5026105800,45700,45700,45750,45700,607
20241127,115100,4998365800,45700,45750,45750,45700,82
20241127,115000,4994618300,45750,45700,45750,45700,190
20241127,114900,4985929750,45700,45750,45750,45700,452
20241127,114800,4965266250,45750,45750,45750,45700,746
20241127,114700,4931166350,45750,45750,45750,45750,35
20241127,114600,4929565100,45750,45750,45800,45700,300
20241127,114500,4915849650,45700,45750,45750,45700,1253
20241127,114400,4858559450,45750,45800,45800,45750,161
20241127,114300,4851190700,45800,45800,45800,45800,1
20241127,114200,4851144900,45750,45750,45750,45750,173
20241127,114100,4843230150,45800,45800,45800,45750,326
20241127,114000,4828304800,45800,45800,45800,45750,1139
20241127,113900,4776195350,45800,45800,45900,45800,469
20241127,113800,4754715050,45800,45800,45800,45750,36
20241127,113700,4753066600,45800,45800,45800,45800,12
20241127,113600,4752517000,45800,45750,45800,45750,101
20241127,113500,4747896200,45750,45800,45800,45750,388
20241127,113400,4730126050,45800,45900,45900,45800,855
20241127,113300,4690953950,45900,45900,45900,45900,20
20241127,113200,4690035950,45900,45900,45900,45900,7
20241127,113100,4689714650,45850,45950,45950,45850,213
20241127,113000,4679944000,45950,45850,45950,45850,440
20241127,112900,4659769900,45950,45950,45950,45950,8
20241127,112800,4659402300,45850,45900,45900,45850,138
20241127,112700,4653069750,45900,45900,45900,45900,100
20241127,112600,4648479750,45900,45900,45900,45900,40
20241127,112500,4646643750,45900,45850,45950,45850,184
20241127,112400,4638201650,45900,45850,45900,45850,198
20241127,112300,4629115650,45900,45850,45900,45850,281
20241127,112200,4616221800,45850,45850,45900,45800,595
20241127,112100,4588944500,45850,45850,45850,45850,266
20241127,112000,4576748400,45850,45850,45850,45800,17
20241127,111900,4575969400,45800,45850,45850,45800,423
20241127,111800,4556595700,45850,45900,45900,45850,199
20241127,111700,4547471450,45850,45900,45900,45850,102
20241127,111600,4542793700,45950,45850,45950,45850,1626
20241127,111500,4468175050,45900,45900,45900,45900,138
20241127,111400,4461840850,45900,45850,45900,45850,59
20241127,111300,4459135400,45850,45850,45850,45850,0
20241127,111200,4459135400,45850,45900,45900,45850,58
20241127,111100,4456476050,45850,45900,45900,45850,485
20241127,111000,4434238500,45900,45900,45900,45900,58
20241127,110900,4431576300,45900,45900,45900,45900,212
20241127,110800,4421845500,45900,45900,45900,45900,195
20241127,110700,4412895000,45900,45850,45900,45850,394
20241127,110600,4394810550,45850,45850,45850,45850,427
20241127,110500,4375232600,45850,45850,45850,45850,829
20241127,110400,4337222950,45900,45900,45900,45900,17
20241127,110300,4336442650,45900,45900,45950,45900,51
20241127,110200,4334101700,45900,45900,45900,45900,273
20241127,110100,4321571000,45900,45900,45900,45900,145
20241127,110000,4314915500,45900,45900,45900,45900,23
20241127,105900,4313859800,45900,45900,45900,45900,70
20241127,105800,4310646800,45900,45950,45950,45900,933
20241127,105700,4267814350,45950,46000,46000,45950,116
20241127,105600,4262483750,46000,46000,46000,45950,94
20241127,105500,4258164300,46000,45950,46000,45950,51
20241127,105400,4255820800,45950,45950,45950,45950,27
20241127,105300,4254580150,45900,45950,45950,45900,310
20241127,105200,4240337100,45950,45950,46000,45950,91
20241127,105100,4236155050,45900,45900,45900,45900,0
20241127,105000,4236155050,45900,46000,46000,45900,640
20241127,104900,4206758500,46000,46000,46000,46000,56
20241127,104800,4204182500,46050,46050,46050,46050,60
20241127,104700,4201419500,46050,46100,46100,46050,38
20241127,104600,4199669350,46100,46050,46100,46000,185
20241127,104500,4191147300,46050,46050,46050,46000,180
20241127,104400,4182860100,46050,46000,46050,46000,955
20241127,104300,4138930050,46000,45950,46000,45950,21
20241127,104200,4137965050,45950,45950,45950,45900,252
20241127,104100,4126385900,45950,45900,45950,45900,238
20241127,104000,4115455850,45900,45950,45950,45900,265
20241127,103900,4103279400,46000,45950,46000,45950,54
20241127,103800,4100796400,45950,45900,45950,45900,40
20241127,103700,4098958700,45950,45950,45950,45900,173
20241127,103600,4091009950,45950,46000,46000,45950,468
20241127,103500,4069505300,46000,46000,46000,46000,123
20241127,103400,4063847300,46000,45950,46000,45950,129
20241127,103300,4057913850,45950,45900,45950,45900,319
20241127,103200,4043264900,45900,45950,45950,45900,42
20241127,103100,4041336700,45900,45950,45950,45900,52
20241127,103000,4038948300,45900,45900,45950,45900,222
20241127,102900,4028757150,45900,45900,45900,45900,132
20241127,102800,4022698350,45900,45900,45900,45900,355
20241127,102700,4006403850,45850,45850,45900,45850,434
20241127,102600,3986503850,45850,45900,45900,45850,277
20241127,102500,3973803150,45850,45900,45900,45850,794
20241127,102400,3937388150,45900,45950,45950,45900,620
20241127,102300,3908920200,45950,45950,46000,45950,297
20241127,102200,3895267650,45950,46000,46050,45950,229
20241127,102100,3884733700,46000,46000,46050,46000,179
20241127,102000,3876498600,46000,46050,46050,46000,871
20241127,101900,3836420600,46050,46100,46100,46050,386
20241127,101800,3818642750,46050,46050,46050,46050,284
20241127,101700,3805564550,46100,46100,46100,46100,146
20241127,101600,3798833950,46100,46150,46150,46100,355
20241127,101500,3782464250,46100,46100,46150,46100,48
20241127,101400,3780250800,46100,46050,46150,46050,467
20241127,101300,3758727000,46050,46000,46050,46000,59
20241127,101200,3756010350,46050,46000,46050,46000,358
20241127,101100,3739542300,46000,45900,46000,45900,1296
20241127,101000,3680006550,45900,45900,45900,45900,10
20241127,100900,3679547550,45900,46000,46000,45800,1810
20241127,100800,3596455050,45950,46050,46100,45950,662
20241127,100700,3565995750,46050,45950,46050,45950,218
20241127,100600,3555962450,46000,46000,46000,45950,375
20241127,100500,3538721400,46000,46050,46050,45950,249
20241127,100400,3527264350,46050,46100,46100,46050,258
20241127,100300,3515380000,46050,46000,46050,46000,201
20241127,100200,3506125350,46000,46050,46050,45950,544
20241127,100100,3481096350,46050,46100,46200,46050,673
20241127,100000,3450091900,46100,46150,46200,46050,844
20241127,095900,3411170400,46150,46250,46300,46150,2442
20241127,095800,3298332900,46300,46300,46350,46250,972
20241127,095700,3253328350,46300,46250,46300,46250,1458
20241127,095600,3185872600,46250,46200,46250,46200,238
20241127,095500,3174876950,46200,46200,46250,46200,156
20241127,095400,3167669500,46200,46250,46250,46200,329
20241127,095300,3152464850,46200,46200,46250,46200,673
20241127,095200,3121372200,46200,46200,46250,46200,304
20241127,095100,3107327300,46200,46200,46250,46200,1108
20241127,095000,3056123300,46250,46200,46250,46200,593
20241127,094900,3028710200,46200,46250,46250,46200,1641
20241127,094800,2952823850,46250,46250,46250,46250,119
20241127,094700,2947320100,46250,46200,46250,46200,303
20241127,094600,2933312200,46200,46200,46200,46200,407
20241127,094500,2914508800,46200,46200,46250,46150,787
20241127,094400,2878151450,46200,46250,46250,46200,374
20241127,094300,2860868450,46250,46200,46250,46150,1900
20241127,094200,2773024300,46200,46050,46200,46050,1612
20241127,094100,2698675950,46050,46000,46050,46000,170
20241127,094000,2690855050,45950,45900,45950,45900,98
20241127,093900,2686353300,46050,45850,46050,45850,2622
20241127,093800,2565795050,45850,45800,45900,45800,353
20241127,093700,2549609300,45800,45750,45800,45700,300
20241127,093600,2535879300,45750,45750,45800,45750,206
20241127,093500,2526452300,45750,45750,45750,45700,501
20241127,093400,2503546200,45750,45800,45800,45700,1471
20241127,093300,2436228100,45800,45950,45950,45800,594
20241127,093200,2408979100,45950,45850,45950,45850,702
20241127,093100,2376733500,45850,45750,45850,45700,673
20241127,093000,2345924600,45750,45700,45750,45650,1279
20241127,092900,2287466800,45700,45800,45950,45700,3881
20241127,092800,2109850600,45800,45900,45900,45800,2286
20241127,092700,2005024200,45950,45950,46000,45950,621
20241127,092600,1976489200,45950,45900,46000,45900,269
20241127,092500,1964130750,45950,46000,46000,45900,508
20241127,092400,1940786150,46000,46000,46050,46000,635
20241127,092300,1911576100,45950,45950,46050,45900,1023
20241127,092200,1864521900,45900,45950,45950,45900,202
20241127,092100,1855244800,45900,45900,45950,45900,550
20241127,092000,1829996350,45900,45850,45950,45850,176
20241127,091900,1821915300,45850,45800,45900,45800,418
20241127,091800,1802740800,45850,45950,46000,45800,1003
20241127,091700,1756700000,46000,46100,46100,46000,916
20241127,091600,1714554950,46050,46050,46150,46050,844
20241127,091500,1675661800,46050,46000,46150,45950,632
20241127,091400,1646544450,46000,45900,46000,45800,2121
20241127,091300,1549272750,46000,45900,46000,45900,940
20241127,091200,1506091600,46000,46250,46250,45900,2773
20241127,091100,1378318550,46250,46250,46300,46250,771
20241127,091000,1342644550,46300,46150,46300,46150,644
20241127,090900,1312870450,46150,46350,46350,46150,3226
20241127,090800,1163697650,46150,46100,46400,46050,2629
20241127,090700,1042183400,46150,46100,46150,46100,1807
20241127,090600,958873900,46100,46200,46200,46100,776
20241127,090500,923052350,46200,46250,46300,46100,2409
20241127,090400,811823800,46250,46350,46350,46150,1444
20241127,090300,745015450,46300,46100,46450,46100,3317
20241127,090200,591268300,46150,46300,46450,46150,4376
20241127,090100,388595850,46250,46350,46350,46200,2608
20241127,090000,268010600,46250,46250,46400,46200,5720