KissMeData/267270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,205000,11760180450,49350,49350,49350,49350,5808
20231128,204900,11760180450,49350,49350,49350,49350,0
20231128,204800,11760180450,49350,49350,49350,49350,0
20231128,204700,11760180450,49350,49350,49350,49350,0
20231128,204600,11760180450,49350,49350,49350,49350,0
20231128,204500,11760180450,49350,49350,49350,49350,0
20231128,204400,11760180450,49350,49350,49350,49350,0
20231128,204300,11760180450,49350,49350,49350,49350,0
20231128,204200,11760180450,49350,49350,49350,49350,0
20231128,204100,11760180450,49350,49350,49350,49350,0
20231128,204000,11760180450,49350,49350,49350,49350,0
20231128,203900,11760180450,49350,49350,49350,49350,0
20231128,203800,11760180450,49350,49350,49350,49350,0
20231128,203700,11760180450,49350,49350,49350,49350,0
20231128,203600,11760180450,49350,49350,49350,49350,0
20231128,203500,11760180450,49350,49350,49350,49350,0
20231128,203400,11760180450,49350,49350,49350,49350,0
20231128,203300,11760180450,49350,49350,49350,49350,0
20231128,203200,11760180450,49350,49350,49350,49350,0
20231128,203100,11760180450,49350,49350,49350,49350,0
20231128,203000,11760180450,49350,49350,49350,49350,0
20231128,202900,11760180450,49350,49350,49350,49350,0
20231128,202800,11760180450,49350,49350,49350,49350,0
20231128,202700,11760180450,49350,49350,49350,49350,0
20231128,202600,11760180450,49350,49350,49350,49350,0
20231128,202500,11760180450,49350,49350,49350,49350,0
20231128,202400,11760180450,49350,49350,49350,49350,0
20231128,202300,11760180450,49350,49350,49350,49350,0
20231128,202200,11760180450,49350,49350,49350,49350,0
20231128,202100,11760180450,49350,49350,49350,49350,0
20231128,202000,11760180450,49350,49350,49350,49350,5808
20231128,201900,11760180450,49350,49350,49350,49350,0
20231128,201800,11760180450,49350,49350,49350,49350,0
20231128,201700,11760180450,49350,49350,49350,49350,0
20231128,201600,11760180450,49350,49350,49350,49350,0
20231128,201500,11760180450,49350,49350,49350,49350,0
20231128,201400,11760180450,49350,49350,49350,49350,0
20231128,201300,11760180450,49350,49350,49350,49350,0
20231128,201200,11760180450,49350,49350,49350,49350,0
20231128,201100,11760180450,49350,49350,49350,49350,0
20231128,201000,11760180450,49350,49350,49350,49350,0
20231128,200900,11760180450,49350,49350,49350,49350,0
20231128,200800,11760180450,49350,49350,49350,49350,0
20231128,200700,11760180450,49350,49350,49350,49350,0
20231128,200600,11760180450,49350,49350,49350,49350,0
20231128,200500,11760180450,49350,49350,49350,49350,0
20231128,200400,11760180450,49350,49350,49350,49350,0
20231128,200300,11760180450,49350,49350,49350,49350,0
20231128,200200,11760180450,49350,49350,49350,49350,0
20231128,200100,11760180450,49350,49350,49350,49350,0
20231128,200000,11760180450,49350,49350,49350,49350,0
20231128,195900,11760180450,49350,49350,49350,49350,0
20231128,195800,11760180450,49350,49350,49350,49350,0
20231128,195700,11760180450,49350,49350,49350,49350,0
20231128,195600,11760180450,49350,49350,49350,49350,0
20231128,195500,11760180450,49350,49350,49350,49350,0
20231128,195400,11760180450,49350,49350,49350,49350,0
20231128,195300,11760180450,49350,49350,49350,49350,0
20231128,195200,11760180450,49350,49350,49350,49350,0
20231128,195100,11760180450,49350,49350,49350,49350,0
20231128,195000,11760180450,49350,49350,49350,49350,5808
20231128,194900,11760180450,49350,49350,49350,49350,0
20231128,194800,11760180450,49350,49350,49350,49350,0
20231128,194700,11760180450,49350,49350,49350,49350,0
20231128,194600,11760180450,49350,49350,49350,49350,0
20231128,194500,11760180450,49350,49350,49350,49350,0
20231128,194400,11760180450,49350,49350,49350,49350,0
20231128,194300,11760180450,49350,49350,49350,49350,0
20231128,194200,11760180450,49350,49350,49350,49350,0
20231128,194100,11760180450,49350,49350,49350,49350,0
20231128,194000,11760180450,49350,49350,49350,49350,0
20231128,193900,11760180450,49350,49350,49350,49350,0
20231128,193800,11760180450,49350,49350,49350,49350,0
20231128,193700,11760180450,49350,49350,49350,49350,0
20231128,193600,11760180450,49350,49350,49350,49350,0
20231128,193500,11760180450,49350,49350,49350,49350,0
20231128,193400,11760180450,49350,49350,49350,49350,0
20231128,193300,11760180450,49350,49350,49350,49350,0
20231128,193200,11760180450,49350,49350,49350,49350,0
20231128,193100,11760180450,49350,49350,49350,49350,0
20231128,193000,11760180450,49350,49350,49350,49350,0
20231128,192900,11760180450,49350,49350,49350,49350,0
20231128,192800,11760180450,49350,49350,49350,49350,0
20231128,192700,11760180450,49350,49350,49350,49350,0
20231128,192600,11760180450,49350,49350,49350,49350,0
20231128,192500,11760180450,49350,49350,49350,49350,0
20231128,192400,11760180450,49350,49350,49350,49350,0
20231128,192300,11760180450,49350,49350,49350,49350,0
20231128,192200,11760180450,49350,49350,49350,49350,0
20231128,192100,11760180450,49350,49350,49350,49350,0
20231128,192000,11760180450,49350,49350,49350,49350,5808
20231128,191900,11760180450,49350,49350,49350,49350,0
20231128,191800,11760180450,49350,49350,49350,49350,0
20231128,191700,11760180450,49350,49350,49350,49350,0
20231128,191600,11760180450,49350,49350,49350,49350,0
20231128,191500,11760180450,49350,49350,49350,49350,0
20231128,191400,11760180450,49350,49350,49350,49350,0
20231128,191300,11760180450,49350,49350,49350,49350,0
20231128,191200,11760180450,49350,49350,49350,49350,0
20231128,191100,11760180450,49350,49350,49350,49350,0
20231128,191000,11760180450,49350,49350,49350,49350,0
20231128,190900,11760180450,49350,49350,49350,49350,0
20231128,190800,11760180450,49350,49350,49350,49350,0
20231128,190700,11760180450,49350,49350,49350,49350,0
20231128,190600,11760180450,49350,49350,49350,49350,0
20231128,190500,11760180450,49350,49350,49350,49350,0
20231128,190400,11760180450,49350,49350,49350,49350,0
20231128,190300,11760180450,49350,49350,49350,49350,0
20231128,190200,11760180450,49350,49350,49350,49350,0
20231128,190100,11760180450,49350,49350,49350,49350,0
20231128,190000,11760180450,49350,49350,49350,49350,0
20231128,185900,11760180450,49350,49350,49350,49350,0
20231128,185800,11760180450,49350,49350,49350,49350,0
20231128,185700,11760180450,49350,49350,49350,49350,0
20231128,185600,11760180450,49350,49350,49350,49350,0
20231128,185500,11760180450,49350,49350,49350,49350,0
20231128,185400,11760180450,49350,49350,49350,49350,0
20231128,185300,11760180450,49350,49350,49350,49350,0
20231128,185200,11760180450,49350,49350,49350,49350,0
20231128,185100,11760180450,49350,49350,49350,49350,0
20231128,185000,11760180450,49350,49350,49350,49350,5808
20231128,184900,11760180450,49350,49350,49350,49350,0
20231128,184800,11760180450,49350,49350,49350,49350,0
20231128,184700,11760180450,49350,49350,49350,49350,0
20231128,184600,11760180450,49350,49350,49350,49350,0
20231128,184500,11760180450,49350,49350,49350,49350,0
20231128,184400,11760180450,49350,49350,49350,49350,0
20231128,184300,11760180450,49350,49350,49350,49350,0
20231128,184200,11760180450,49350,49350,49350,49350,0
20231128,184100,11760180450,49350,49350,49350,49350,0
20231128,184000,11760180450,49350,49350,49350,49350,0
20231128,183900,11760180450,49350,49350,49350,49350,0
20231128,183800,11760180450,49350,49350,49350,49350,0
20231128,183700,11760180450,49350,49350,49350,49350,0
20231128,183600,11760180450,49350,49350,49350,49350,0
20231128,183500,11760180450,49350,49350,49350,49350,0
20231128,183400,11760180450,49350,49350,49350,49350,0
20231128,183300,11760180450,49350,49350,49350,49350,0
20231128,183200,11760180450,49350,49350,49350,49350,0
20231128,183100,11760180450,49350,49350,49350,49350,0
20231128,183000,11760180450,49350,49350,49350,49350,0
20231128,182900,11760180450,49350,49350,49350,49350,0
20231128,182800,11760180450,49350,49350,49350,49350,0
20231128,182700,11760180450,49350,49350,49350,49350,0
20231128,182600,11760180450,49350,49350,49350,49350,0
20231128,182500,11760180450,49350,49350,49350,49350,0
20231128,182400,11760180450,49350,49350,49350,49350,0
20231128,182300,11760180450,49350,49350,49350,49350,0
20231128,182200,11760180450,49350,49350,49350,49350,0
20231128,182100,11760180450,49350,49350,49350,49350,0
20231128,182000,11760180450,49350,49350,49350,49350,5808
20231128,181900,11760180450,49350,49350,49350,49350,0
20231128,181800,11760180450,49350,49350,49350,49350,0
20231128,181700,11760180450,49350,49350,49350,49350,0
20231128,181600,11760180450,49350,49350,49350,49350,0
20231128,181500,11760180450,49350,49350,49350,49350,0
20231128,181400,11760180450,49350,49350,49350,49350,0
20231128,181300,11760180450,49350,49350,49350,49350,0
20231128,181200,11760180450,49350,49350,49350,49350,0
20231128,181100,11760180450,49350,49350,49350,49350,0
20231128,181000,11760180450,49350,49350,49350,49350,0
20231128,180900,11760180450,49350,49350,49350,49350,0
20231128,180800,11760180450,49350,49350,49350,49350,0
20231128,180700,11760180450,49350,49350,49350,49350,0
20231128,180600,11760180450,49350,49350,49350,49350,0
20231128,180500,11760180450,49350,49350,49350,49350,0
20231128,180400,11760180450,49350,49350,49350,49350,0
20231128,180300,11760180450,49350,49350,49350,49350,0
20231128,180200,11760180450,49350,49350,49350,49350,0
20231128,180100,11760180450,49350,49350,49350,49350,0
20231128,180000,11760180450,49350,49350,49350,49350,0
20231128,175900,11760180450,49350,49350,49350,49350,0
20231128,175800,11760180450,49350,49350,49350,49350,0
20231128,175700,11760180450,49350,49350,49350,49350,0
20231128,175600,11760180450,49350,49350,49350,49350,0
20231128,175500,11760180450,49350,49350,49350,49350,0
20231128,175400,11760180450,49350,49350,49350,49350,0
20231128,175300,11760180450,49350,49350,49350,49350,0
20231128,175200,11760180450,49350,49350,49350,49350,0
20231128,175100,11760180450,49350,49350,49350,49350,0
20231128,175000,11760180450,49350,49350,49350,49350,5808
20231128,174900,11760180450,49350,49350,49350,49350,0
20231128,174800,11760180450,49350,49350,49350,49350,0
20231128,174700,11760180450,49350,49350,49350,49350,0
20231128,174600,11760180450,49350,49350,49350,49350,0
20231128,174500,11760180450,49350,49350,49350,49350,0
20231128,174400,11760180450,49350,49350,49350,49350,0
20231128,174300,11760180450,49350,49350,49350,49350,0
20231128,174200,11760180450,49350,49350,49350,49350,0
20231128,174100,11760180450,49350,49350,49350,49350,0
20231128,174000,11760180450,49350,49350,49350,49350,0
20231128,173900,11760180450,49350,49350,49350,49350,0
20231128,173800,11760180450,49350,49350,49350,49350,0
20231128,173700,11760180450,49350,49350,49350,49350,0
20231128,173600,11760180450,49350,49350,49350,49350,0
20231128,173500,11760180450,49350,49350,49350,49350,0
20231128,173400,11760180450,49350,49350,49350,49350,0
20231128,173300,11760180450,49350,49350,49350,49350,0
20231128,173200,11760180450,49350,49350,49350,49350,0
20231128,173100,11760180450,49350,49350,49350,49350,0
20231128,173000,11760180450,49350,49350,49350,49350,0
20231128,172900,11760180450,49350,49350,49350,49350,0
20231128,172800,11760180450,49350,49350,49350,49350,0
20231128,172700,11760180450,49350,49350,49350,49350,0
20231128,172600,11760180450,49350,49350,49350,49350,0
20231128,172500,11760180450,49350,49350,49350,49350,0
20231128,172400,11760180450,49350,49350,49350,49350,0
20231128,172300,11760180450,49350,49350,49350,49350,0
20231128,172200,11760180450,49350,49350,49350,49350,0
20231128,172100,11760180450,49350,49350,49350,49350,0
20231128,172000,11760180450,49350,49350,49350,49350,5808
20231128,171900,11760180450,49350,49350,49350,49350,0
20231128,171800,11760180450,49350,49350,49350,49350,0
20231128,171700,11760180450,49350,49350,49350,49350,0
20231128,171600,11760180450,49350,49350,49350,49350,0
20231128,171500,11760180450,49350,49350,49350,49350,0
20231128,171400,11760180450,49350,49350,49350,49350,0
20231128,171300,11760180450,49350,49350,49350,49350,0
20231128,171200,11760180450,49350,49350,49350,49350,0
20231128,171100,11760180450,49350,49350,49350,49350,0
20231128,171000,11760180450,49350,49350,49350,49350,0
20231128,170900,11760180450,49350,49350,49350,49350,0
20231128,170800,11760180450,49350,49350,49350,49350,0
20231128,170700,11760180450,49350,49350,49350,49350,0
20231128,170600,11760180450,49350,49350,49350,49350,0
20231128,170500,11760180450,49350,49350,49350,49350,0
20231128,170400,11760180450,49350,49350,49350,49350,0
20231128,170300,11760180450,49350,49350,49350,49350,0
20231128,170200,11760180450,49350,49350,49350,49350,0
20231128,170100,11760180450,49350,49350,49350,49350,0
20231128,170000,11760180450,49350,49350,49350,49350,0
20231128,165900,11760180450,49350,49350,49350,49350,0
20231128,165800,11760180450,49350,49350,49350,49350,0
20231128,165700,11760180450,49350,49350,49350,49350,0
20231128,165600,11760180450,49350,49350,49350,49350,0
20231128,165500,11760180450,49350,49350,49350,49350,0
20231128,165400,11760180450,49350,49350,49350,49350,0
20231128,165300,11760180450,49350,49350,49350,49350,0
20231128,165200,11760180450,49350,49350,49350,49350,0
20231128,165100,11760180450,49350,49350,49350,49350,0
20231128,165000,11760180450,49350,49350,49350,49350,5808
20231128,164900,11760180450,49350,49350,49350,49350,0
20231128,164800,11760180450,49350,49350,49350,49350,0
20231128,164700,11760180450,49350,49350,49350,49350,0
20231128,164600,11760180450,49350,49350,49350,49350,0
20231128,164500,11760180450,49350,49350,49350,49350,0
20231128,164400,11760180450,49350,49350,49350,49350,0
20231128,164300,11760180450,49350,49350,49350,49350,0
20231128,164200,11760180450,49350,49350,49350,49350,0
20231128,164100,11760180450,49350,49350,49350,49350,0
20231128,164000,11760180450,49350,49350,49350,49350,0
20231128,163900,11760180450,49350,49350,49350,49350,0
20231128,163800,11760180450,49350,49350,49350,49350,0
20231128,163700,11760180450,49350,49350,49350,49350,0
20231128,163600,11760180450,49350,49350,49350,49350,0
20231128,163500,11760180450,49350,49350,49350,49350,0
20231128,163400,11760180450,49350,49350,49350,49350,0
20231128,163300,11760180450,49350,49350,49350,49350,0
20231128,163200,11760180450,49350,49350,49350,49350,0
20231128,163100,11760180450,49350,49350,49350,49350,0
20231128,163000,11760180450,49350,49350,49350,49350,0
20231128,162900,11760180450,49350,49350,49350,49350,0
20231128,162800,11760180450,49350,49350,49350,49350,0
20231128,162700,11760180450,49350,49350,49350,49350,0
20231128,162600,11760180450,49350,49350,49350,49350,0
20231128,162500,11760180450,49350,49350,49350,49350,0
20231128,162400,11760180450,49350,49350,49350,49350,0
20231128,162300,11760180450,49350,49350,49350,49350,0
20231128,162200,11760180450,49350,49350,49350,49350,0
20231128,162100,11760180450,49350,49350,49350,49350,0
20231128,162000,11760180450,49350,49350,49350,49350,5808
20231128,161900,11760180450,49350,49350,49350,49350,0
20231128,161800,11760180450,49350,49350,49350,49350,0
20231128,161700,11760180450,49350,49350,49350,49350,0
20231128,161600,11760180450,49350,49350,49350,49350,0
20231128,161500,11760180450,49350,49350,49350,49350,0
20231128,161400,11760180450,49350,49350,49350,49350,0
20231128,161300,11760180450,49350,49350,49350,49350,0
20231128,161200,11760180450,49350,49350,49350,49350,0
20231128,161100,11760180450,49350,49350,49350,49350,0
20231128,161000,11760180450,49350,49350,49350,49350,0
20231128,160900,11760180450,49350,49350,49350,49350,0
20231128,160800,11760180450,49350,49350,49350,49350,0
20231128,160700,11760180450,49350,49350,49350,49350,0
20231128,160600,11760180450,49350,49350,49350,49350,0
20231128,160500,11760180450,49350,49350,49350,49350,0
20231128,160400,11760180450,49350,49350,49350,49350,0
20231128,160300,11760180450,49350,49350,49350,49350,0
20231128,160200,11760180450,49350,49350,49350,49350,0
20231128,160100,11760180450,49350,49350,49350,49350,0
20231128,160000,11760180450,49350,49350,49350,49350,0
20231128,155900,11760180450,49350,49350,49350,49350,0
20231128,155800,11760180450,49350,49350,49350,49350,0
20231128,155700,11760180450,49350,49350,49350,49350,0
20231128,155600,11760180450,49350,49350,49350,49350,0
20231128,155500,11760180450,49350,49350,49350,49350,0
20231128,155400,11760180450,49350,49350,49350,49350,0
20231128,155300,11760180450,49350,49350,49350,49350,0
20231128,155200,11760180450,49350,49350,49350,49350,0
20231128,155100,11760180450,49350,49350,49350,49350,0
20231128,155000,11760180450,49350,49350,49350,49350,5808
20231128,154900,11760180450,49350,49350,49350,49350,0
20231128,154800,11760180450,49350,49350,49350,49350,0
20231128,154700,11760180450,49350,49350,49350,49350,0
20231128,154600,11760180450,49350,49350,49350,49350,0
20231128,154500,11760180450,49350,49350,49350,49350,0
20231128,154400,11760180450,49350,49350,49350,49350,0
20231128,154300,11760180450,49350,49350,49350,49350,0
20231128,154200,11760180450,49350,49350,49350,49350,0
20231128,154100,11760180450,49350,49350,49350,49350,0
20231128,154000,11760180450,49350,49350,49350,49350,0
20231128,153900,11760180450,49350,49350,49350,49350,0
20231128,153800,11760180450,49350,49350,49350,49350,0
20231128,153700,11760180450,49350,49350,49350,49350,0
20231128,153600,11760180450,49350,49350,49350,49350,0
20231128,153500,11760180450,49350,49350,49350,49350,0
20231128,153400,11760180450,49350,49350,49350,49350,0
20231128,153300,11760180450,49350,49350,49350,49350,0
20231128,153200,11760180450,49350,49350,49350,49350,0
20231128,153100,11760180450,49350,49350,49350,49350,0
20231128,153000,11760180450,49350,49350,49350,49350,5808
20231128,152900,11473555650,49400,49400,49400,49400,0
20231128,152800,11473555650,49400,49400,49400,49400,0
20231128,152700,11473555650,49400,49400,49400,49400,0
20231128,152600,11473555650,49400,49400,49400,49400,0
20231128,152500,11473555650,49400,49400,49400,49400,0
20231128,152400,11473555650,49400,49400,49400,49400,0
20231128,152300,11473555650,49400,49400,49400,49400,0
20231128,152200,11473555650,49400,49400,49400,49400,0
20231128,152100,11473555650,49400,49400,49400,49400,0
20231128,152000,11473555650,49400,49400,49400,49400,0
20231128,151900,11473555650,49400,49350,49400,49350,1225
20231128,151800,11413063950,49350,49350,49350,49300,749
20231128,151700,11376109150,49350,49350,49350,49300,702
20231128,151600,11341490200,49350,49350,49350,49300,254
20231128,151500,11328957300,49350,49350,49350,49300,478
20231128,151400,11305376350,49350,49350,49350,49300,430
20231128,151300,11284159400,49300,49350,49350,49300,733
20231128,151200,11248012350,49300,49300,49350,49300,236
20231128,151100,11236368650,49300,49350,49350,49300,165
20231128,151000,11228226550,49350,49300,49350,49300,215
20231128,150900,11217616850,49350,49300,49350,49300,231
20231128,150800,11206223750,49350,49300,49350,49300,345
20231128,150700,11189214750,49300,49250,49300,49250,180
20231128,150600,11180341750,49300,49300,49300,49250,279
20231128,150500,11166594100,49300,49300,49300,49300,165
20231128,150400,11158459600,49300,49300,49300,49250,37
20231128,150300,11156635550,49300,49300,49300,49250,106
20231128,150200,11151411000,49250,49300,49300,49250,183
20231128,150100,11142390100,49300,49350,49350,49300,2471
20231128,150000,11020561450,49350,49300,49400,49300,200
20231128,145900,11010684650,49300,49250,49300,49250,1960
20231128,145800,10914061350,49300,49300,49300,49250,118
20231128,145700,10908245100,49300,49300,49300,49250,30
20231128,145600,10906766300,49300,49200,49300,49200,1734
20231128,145500,10821366150,49200,49200,49250,49200,1135
20231128,145400,10765470150,49200,49200,49250,49200,318
20231128,145300,10749820650,49200,49250,49250,49200,1021
20231128,145200,10699561050,49250,49300,49300,49250,831
20231128,145100,10658618750,49300,49250,49300,49250,186
20231128,145000,10649458100,49250,49200,49300,49200,1675
20231128,144900,10566975500,49200,49250,49250,49200,55
20231128,144800,10564268900,49250,49300,49300,49250,2730
20231128,144700,10429811750,49250,49250,49300,49250,146
20231128,144600,10422616200,49250,49300,49300,49250,358
20231128,144500,10404972650,49300,49450,49450,49300,6244
20231128,144400,10096619050,49450,49450,49450,49450,75
20231128,144300,10092910300,49450,49500,49500,49450,1130
20231128,144200,10036984950,49500,49550,49550,49500,2669
20231128,144100,9904751900,49550,49600,49600,49550,179
20231128,144000,9895882050,49550,49600,49650,49550,955
20231128,143900,9848532400,49600,49600,49650,49600,854
20231128,143800,9806173850,49600,49600,49650,49600,90
20231128,143700,9801707600,49600,49600,49650,49600,424
20231128,143600,9780675200,49600,49600,49650,49600,35
20231128,143500,9778938850,49600,49650,49650,49600,568
20231128,143400,9750757000,49600,49650,49650,49600,120
20231128,143300,9744803950,49600,49650,49650,49600,64
20231128,143200,9741628400,49600,49600,49650,49600,88
20231128,143100,9737263500,49600,49600,49650,49600,175
20231128,143000,9728582000,49600,49600,49650,49600,260
20231128,142900,9715684450,49600,49550,49600,49550,606
20231128,142800,9685627100,49600,49550,49600,49550,348
20231128,142700,9668367600,49550,49550,49600,49550,42
20231128,142600,9666284750,49550,49550,49550,49550,318
20231128,142500,9650527850,49550,49600,49600,49550,177
20231128,142400,9641751900,49550,49550,49600,49550,819
20231128,142300,9601139750,49550,49550,49600,49550,64
20231128,142200,9597966350,49550,49500,49550,49500,459
20231128,142100,9575223650,49500,49450,49500,49450,445
20231128,142000,9553210400,49550,49550,49550,49450,5593
20231128,141900,9276196750,49550,49600,49600,49550,250
20231128,141800,9263807250,49600,49600,49650,49600,440
20231128,141700,9241983150,49600,49550,49600,49550,1497
20231128,141600,9167748100,49550,49550,49600,49550,790
20231128,141500,9128570350,49550,49550,49600,49550,34
20231128,141400,9126885550,49550,49550,49550,49550,27
20231128,141300,9125547700,49550,49550,49550,49550,134
20231128,141200,9118908000,49550,49600,49600,49550,421
20231128,141100,9098046150,49600,49550,49600,49550,766
20231128,141000,9060090300,49550,49600,49600,49550,113
20231128,140900,9054490550,49500,49550,49550,49500,321
20231128,140800,9038585150,49500,49550,49550,49500,1015
20231128,140700,8988300000,49550,49500,49600,49500,448
20231128,140600,8966101550,49550,49600,49600,49500,109
20231128,140500,8960699500,49600,49600,49600,49500,142
20231128,140400,8953667200,49600,49550,49600,49500,400
20231128,140300,8933847650,49550,49500,49550,49500,31
20231128,140200,8932313050,49500,49500,49500,49450,492
20231128,140100,8907965300,49450,49500,49500,49450,122
20231128,140000,8901927350,49450,49500,49500,49450,373
20231128,135900,8883470600,49450,49500,49500,49450,157
20231128,135800,8875702050,49500,49450,49500,49450,68
20231128,135700,8872339350,49500,49500,49500,49450,580
20231128,135600,8843643400,49450,49450,49450,49450,396
20231128,135500,8824061200,49500,49450,49500,49450,142
20231128,135400,8817035300,49450,49500,49500,49450,264
20231128,135300,8803980250,49400,49400,49500,49400,787
20231128,135200,8765063950,49400,49450,49450,49350,173
20231128,135100,8756516900,49400,49450,49450,49400,1280
20231128,135000,8693268200,49450,49500,49500,49450,18
20231128,134900,8692377650,49500,49450,49500,49450,353
20231128,134800,8674911750,49450,49450,49500,49450,21
20231128,134700,8673873000,49450,49450,49450,49400,494
20231128,134600,8649445700,49400,49400,49450,49400,253
20231128,134500,8636947300,49400,49400,49450,49400,129
20231128,134400,8630570050,49400,49400,49400,49400,132
20231128,134300,8624049250,49450,49400,49450,49400,209
20231128,134200,8613714900,49400,49450,49450,49400,82
20231128,134100,8609663050,49450,49450,49450,49400,362
20231128,134000,8591762350,49450,49400,49550,49400,275
20231128,133900,8578162800,49400,49400,49500,49350,1501
20231128,133800,8503966900,49400,49500,49500,49400,1233
20231128,133700,8443009500,49450,49500,49500,49450,526
20231128,133600,8416990450,49450,49450,49450,49450,598
20231128,133500,8387419350,49450,49500,49500,49450,157
20231128,133400,8379649400,49500,49500,49500,49500,580
20231128,133300,8350939400,49450,49400,49500,49400,568
20231128,133200,8322859450,49350,49300,49350,49300,129
20231128,133100,8316493600,49300,49350,49400,49300,3692
20231128,133000,8134400200,49350,49400,49450,49350,4131
20231128,132900,7930331900,49400,49600,49600,49400,4043
20231128,132800,7730157800,49600,49550,49750,49550,776
20231128,132700,7691672400,49550,49550,49600,49550,472
20231128,132600,7668270750,49600,49550,49600,49550,112
20231128,132500,7662719550,49550,49750,49750,49550,5855
20231128,132400,7372076450,49800,49800,49800,49800,6
20231128,132300,7371777650,49800,49750,49800,49700,133
20231128,132200,7365157300,49700,49750,49750,49700,194
20231128,132100,7355511450,49750,49750,49750,49750,94
20231128,132000,7350834950,49700,49750,49750,49700,280
20231128,131900,7336910850,49750,49750,49750,49750,142
20231128,131800,7329846350,49800,49800,49800,49750,44
20231128,131700,7327655600,49750,49800,49800,49750,439
20231128,131600,7305807550,49750,49750,49750,49700,579
20231128,131500,7277003000,49700,49750,49800,49700,300
20231128,131400,7262082400,49800,49750,49800,49750,476
20231128,131300,7238400300,49750,49750,49800,49750,95
20231128,131200,7233670050,49750,49750,49800,49750,613
20231128,131100,7203173200,49800,49800,49800,49800,114
20231128,131000,7197496000,49750,49750,49750,49750,11
20231128,130900,7196948750,49750,49750,49800,49750,321
20231128,130800,7180975450,49750,49750,49800,49750,268
20231128,130700,7167641350,49800,49800,49800,49800,190
20231128,130600,7158179350,49750,49750,49750,49750,91
20231128,130500,7153652100,49750,49800,49800,49750,82
20231128,130400,7149569100,49800,49800,49800,49750,121
20231128,130300,7143547400,49800,49800,49800,49750,127
20231128,130200,7137224150,49750,49750,49750,49750,50
20231128,130100,7134736650,49800,49750,49800,49700,349
20231128,130000,7117377800,49700,49750,49750,49700,182
20231128,125900,7108323700,49750,49750,49750,49750,90
20231128,125800,7103846200,49700,49750,49750,49700,232
20231128,125700,7092313250,49700,49700,49700,49700,299
20231128,125600,7077452950,49750,49700,49750,49700,175
20231128,125500,7068750800,49700,49700,49750,49700,94
20231128,125400,7064075450,49700,49700,49700,49700,111
20231128,125300,7058558750,49700,49650,49700,49650,225
20231128,125200,7047382850,49700,49700,49700,49650,674
20231128,125100,7013898900,49700,49750,49750,49700,605
20231128,125000,6983826900,49700,49700,49750,49700,104
20231128,124900,6978657500,49700,49700,49750,49700,177
20231128,124800,6969857100,49700,49700,49750,49700,65
20231128,124700,6966625450,49700,49750,49750,49700,175
20231128,124600,6957923300,49700,49750,49750,49700,49
20231128,124500,6955486950,49700,49700,49750,49700,167
20231128,124400,6947183550,49750,49750,49750,49750,24
20231128,124300,6945989550,49700,49700,49750,49700,414
20231128,124200,6925403700,49750,49700,49750,49700,163
20231128,124100,6917302550,49750,49750,49750,49700,81
20231128,124000,6913273100,49750,49700,49750,49700,31
20231128,123900,6911731050,49700,49750,49750,49700,162
20231128,123800,6903676150,49700,49700,49700,49700,50
20231128,123700,6901191150,49700,49700,49700,49650,397
20231128,123600,6881464350,49650,49700,49700,49650,71
20231128,123500,6877939150,49700,49700,49700,49650,321
20231128,123400,6861987700,49700,49650,49700,49650,603
20231128,123300,6832048250,49700,49700,49700,49700,812
20231128,123200,6791691850,49750,49750,49750,49700,978
20231128,123100,6743073500,49750,49800,49800,49750,158
20231128,123000,6735209400,49750,49750,49750,49750,29
20231128,122900,6733766650,49750,49800,49800,49700,1061
20231128,122800,6680979750,49750,49800,49800,49750,300
20231128,122700,6666040450,49800,49750,49800,49750,531
20231128,122600,6639597100,49800,49800,49800,49750,1405
20231128,122500,6569682200,49800,49850,49850,49800,626
20231128,122400,6538502350,49800,49850,49850,49800,150
20231128,122300,6531029850,49800,49850,49850,49800,152
20231128,122200,6523456750,49800,49800,49800,49800,146
20231128,122100,6516185950,49800,49850,49850,49800,191
20231128,122000,6506669750,49850,49850,49850,49850,22
20231128,121900,6505573050,49850,49850,49850,49750,181
20231128,121800,6496557300,49800,49850,49850,49800,260
20231128,121700,6483607950,49850,49850,49850,49850,71
20231128,121600,6480068600,49800,49850,49850,49800,192
20231128,121500,6470506650,49750,49850,49850,49750,948
20231128,121400,6423292200,49800,49800,49850,49800,100
20231128,121300,6418311300,49850,49850,49850,49800,185
20231128,121200,6409093150,49800,49800,49800,49800,42
20231128,121100,6407001550,49800,49850,49850,49800,179
20231128,121000,6398080050,49800,49900,49900,49800,143
20231128,120900,6390955550,49850,49850,49850,49850,70
20231128,120800,6387466050,49750,49900,49900,49750,832
20231128,120700,6346032400,49800,49850,49900,49800,90
20231128,120600,6341548850,49900,49850,49900,49850,100
20231128,120500,6336560350,49850,49850,49850,49850,423
20231128,120400,6315473800,49900,49850,49900,49850,84
20231128,120300,6311282800,49850,49900,49900,49850,23
20231128,120200,6310135200,49900,49800,49900,49800,669
20231128,120100,6276814550,49800,49850,49850,49800,24
20231128,120000,6275619100,49850,49800,49850,49800,163
20231128,115900,6267497100,49800,49800,49850,49800,1292
20231128,115800,6203110500,49850,49800,49850,49800,170
20231128,115700,6194638450,49850,49800,49850,49800,83
20231128,115600,6190505000,49850,49850,49850,49850,70
20231128,115500,6187015500,49850,49800,49850,49800,140
20231128,115400,6180041950,49750,49800,49800,49750,82
20231128,115300,6175961350,49800,49800,49800,49800,58
20231128,115200,6173072950,49750,49750,49750,49750,300
20231128,115100,6158147950,49750,49800,49800,49750,169
20231128,115000,6149733600,49800,49800,49800,49750,120
20231128,114900,6143757900,49800,49800,49800,49750,97
20231128,114800,6138931400,49800,49800,49800,49750,388
20231128,114700,6119609700,49800,49800,49800,49750,282
20231128,114600,6105566500,49800,49800,49800,49750,356
20231128,114500,6087841800,49800,49800,49800,49800,5
20231128,114400,6087592800,49800,49850,49850,49750,534
20231128,114300,6060998850,49850,49850,49850,49800,620
20231128,114200,6030120950,49850,49800,49850,49800,98
20231128,114100,6025235700,49800,49800,49800,49800,153
20231128,114000,6017616300,49850,49850,49850,49850,75
20231128,113900,6013877550,49850,49850,49850,49800,148
20231128,113800,6006505600,49850,49850,49850,49800,356
20231128,113700,5988773000,49800,49800,49800,49800,3
20231128,113600,5988623600,49800,49800,49800,49750,77
20231128,113500,5984789400,49750,49800,49800,49750,296
20231128,113400,5970058400,49800,49850,49850,49800,2738
20231128,113300,5833697600,49850,49850,49850,49800,365
20231128,113200,5815506450,49800,49850,49850,49800,166
20231128,113100,5807234700,49850,49900,49900,49850,452
20231128,113000,5784701800,49900,49900,49900,49850,195
20231128,112900,5774975800,49850,49900,49900,49850,310
20231128,112800,5759518150,49950,49900,49950,49900,107
20231128,112700,5754174200,49850,49950,49950,49850,548
20231128,112600,5726842400,49950,49850,49950,49850,361
20231128,112500,5708826350,49850,49850,49900,49800,162
20231128,112400,5700751150,49850,49900,49900,49850,111
20231128,112300,5695213400,49900,49800,49900,49800,218
20231128,112200,5684337150,49800,49800,49850,49750,233
20231128,112100,5672736700,49850,49850,49850,49800,156
20231128,112000,5664960800,49750,49700,49800,49700,412
20231128,111900,5644473250,49700,49800,49800,49700,144
20231128,111800,5637312650,49750,49800,49850,49750,669
20231128,111700,5604020550,49800,49750,49800,49750,91
20231128,111600,5599492850,49800,49800,49850,49800,204
20231128,111500,5589330150,49800,49850,49850,49800,11
20231128,111400,5588782300,49850,49850,49850,49800,351
20231128,111300,5571289750,49850,49900,49900,49850,38
20231128,111200,5569393950,49850,49900,49900,49850,190
20231128,111100,5559917950,49850,49850,49900,49850,142
20231128,111000,5552837650,49850,49900,49900,49850,77
20231128,110900,5548995700,49900,49850,49900,49850,144
20231128,110800,5541815250,49900,49850,49900,49850,96
20231128,110700,5537025300,49950,49950,49950,49950,36
20231128,110600,5535227100,49950,49850,49950,49800,364
20231128,110500,5517074900,49850,49850,49850,49800,168
20231128,110400,5508700650,49800,49750,49800,49750,30
20231128,110300,5507206950,49700,49850,49850,49700,224
20231128,110200,5496071100,49800,49800,49800,49750,180
20231128,110100,5487108500,49750,49750,49800,49750,335
20231128,110000,5470439900,49800,49750,49800,49750,197
20231128,105900,5460634500,49750,49800,49800,49750,9
20231128,105800,5460186700,49800,49750,49800,49700,201
20231128,105700,5450190500,49750,49700,49750,49700,15
20231128,105600,5449444950,49700,49700,49750,49700,85
20231128,105500,5445216950,49750,49700,49750,49650,88
20231128,105400,5440845400,49700,49700,49750,49700,209
20231128,105300,5430458050,49650,49650,49650,49600,371
20231128,105200,5412054000,49650,49650,49700,49650,292
20231128,105100,5397547450,49600,49750,49750,49600,2098
20231128,105000,5293363650,49800,49750,49800,49750,124
20231128,104900,5287192550,49750,49800,49800,49750,206
20231128,104800,5276938800,49700,49750,49750,49700,281
20231128,104700,5262959600,49750,49800,49800,49750,110
20231128,104600,5257486450,49800,49750,49800,49750,232
20231128,104500,5245934450,49700,49700,49700,49700,11
20231128,104400,5245387750,49700,49750,49850,49700,606
20231128,104300,5215234850,49800,49800,49800,49800,96
20231128,104200,5210454050,49800,49800,49800,49750,697
20231128,104100,5175753950,49850,49850,49900,49800,222
20231128,104000,5164687400,49800,49800,49900,49750,170
20231128,103900,5156216900,49800,49900,49900,49750,2111
20231128,103800,5051004150,49850,49950,49950,49850,2589
20231128,103700,4921809100,49950,49950,50000,49950,26
20231128,103600,4920510200,49950,50100,50100,49950,1364
20231128,103500,4852249700,50000,50100,50100,50000,2301
20231128,103400,4737119000,50100,50100,50100,50000,1085
20231128,103300,4682774600,50100,50000,50200,50000,3160
20231128,103200,4524365100,50000,49850,50000,49850,5604
20231128,103100,4244391100,49900,49850,49900,49850,483
20231128,103000,4220291000,49850,49850,49850,49850,196
20231128,102900,4210520400,49850,49850,49900,49850,314
20231128,102800,4194865250,49850,49900,49900,49850,472
20231128,102700,4171332800,49900,49900,49900,49850,130
20231128,102600,4164846350,49900,49900,49900,49850,213
20231128,102500,4154218450,49900,49850,49900,49850,156
20231128,102400,4146437200,49850,49950,49950,49850,214
20231128,102300,4135758550,49950,49800,49950,49800,4066
20231128,102200,3933008300,49800,49750,49800,49750,172
20231128,102100,3924442850,49750,49850,49850,49750,722
20231128,102000,3888482450,49850,49800,49850,49800,1883
20231128,101900,3794614950,49850,49650,49850,49600,5438
20231128,101800,3524251650,49650,49600,49650,49600,324
20231128,101700,3508166100,49600,49650,49650,49600,10
20231128,101600,3507670050,49650,49550,49650,49550,2175
20231128,101500,3399781550,49550,49600,49600,49550,165
20231128,101400,3391605300,49650,49650,49650,49600,2304
20231128,101300,3277317450,49650,49650,49650,49650,65
20231128,101200,3274090200,49650,49650,49650,49650,82
20231128,101100,3270018900,49600,49650,49650,49600,127
20231128,101000,3263713950,49700,49700,49700,49700,394
20231128,100900,3244132150,49700,49650,49700,49650,192
20231128,100800,3234596300,49650,49700,49700,49650,131
20231128,100700,3228088600,49700,49600,49700,49600,412
20231128,100600,3207637050,49600,49650,49650,49600,277
20231128,100500,3193890150,49550,49600,49600,49550,195
20231128,100400,3184227000,49600,49650,49650,49550,36
20231128,100300,3182439850,49650,49600,49650,49600,781
20231128,100200,3143663350,49650,49600,49650,49600,43
20231128,100100,3141530000,49600,49650,49700,49600,1009
20231128,100000,3091442150,49650,49750,49750,49650,196
20231128,095900,3081703500,49650,49700,49750,49650,251
20231128,095800,3069226500,49700,49700,49700,49650,372
20231128,095700,3050749550,49700,49750,49750,49700,116
20231128,095600,3044983200,49750,49650,49750,49600,39
20231128,095500,3043046550,49650,49650,49650,49600,100
20231128,095400,3038082100,49650,49650,49650,49650,37
20231128,095300,3036245050,49650,49800,49800,49650,580
20231128,095200,3007413800,49800,49850,49900,49750,560
20231128,095100,2979516350,49900,49650,49900,49650,5448
20231128,095000,2708366750,49650,49550,49650,49550,715
20231128,094900,2672909650,49550,49500,49550,49500,175
20231128,094800,2664238800,49500,49500,49550,49500,63
20231128,094700,2661119850,49500,49550,49550,49500,23
20231128,094600,2659981250,49500,49550,49550,49500,313
20231128,094500,2644485600,49500,49600,49650,49500,866
20231128,094400,2601552300,49600,49600,49600,49550,509
20231128,094300,2576306900,49600,49550,49600,49500,140
20231128,094200,2569369700,49600,49550,49600,49550,247
20231128,094100,2557123150,49600,49600,49600,49550,3002
20231128,094000,2408299100,49600,49650,49700,49600,1100
20231128,093900,2353689800,49650,49700,49700,49650,629
20231128,093800,2322459600,49700,49700,49750,49650,277
20231128,093700,2308693900,49700,49700,49700,49650,756
20231128,093600,2271145700,49700,49700,49700,49650,297
20231128,093500,2256386450,49750,49750,49800,49700,1314
20231128,093400,2191004450,49750,49800,49850,49750,736
20231128,093300,2154361300,49800,49650,49800,49650,3143
20231128,093200,1998040050,49650,49550,49650,49550,3638
20231128,093100,1817598650,49550,49500,49600,49500,952
20231128,093000,1770405850,49550,49600,49600,49450,323
20231128,092900,1754399800,49550,49450,49550,49450,960
20231128,092800,1706880250,49500,49350,49500,49250,1913
20231128,092700,1612318300,49250,49300,49300,49250,587
20231128,092600,1583395500,49300,49250,49300,49250,452
20231128,092500,1561131750,49300,49200,49300,49200,451
20231128,092400,1538926600,49250,49350,49400,49250,838
20231128,092300,1497613350,49350,49450,49450,49350,306
20231128,092200,1482498750,49450,49450,49450,49400,96
20231128,092100,1477751650,49400,49450,49450,49400,915
20231128,092000,1432510800,49450,49450,49450,49400,605
20231128,091900,1402597300,49550,49550,49550,49400,4122
20231128,091800,1198514500,49500,49500,49600,49500,942
20231128,091700,1151818750,49550,49550,49550,49500,464
20231128,091600,1128829950,49550,49550,49600,49550,143
20231128,091500,1121744200,49600,49600,49600,49550,1232
20231128,091400,1060689300,49600,49600,49600,49600,1625
20231128,091300,980089300,49600,49650,49700,49600,495
20231128,091200,955510500,49600,49550,49650,49500,4192
20231128,091100,747620200,49550,49400,49550,49350,2223
20231128,091000,637605150,49350,49200,49350,49200,326
20231128,090900,621526650,49300,48950,49300,48850,1214
20231128,090800,561973850,48900,48900,48900,48800,2601
20231128,090700,434923450,48900,48950,49000,48900,1936
20231128,090600,340191100,49000,49000,49000,48950,1932
20231128,090500,245585350,49000,49050,49100,49000,1039
20231128,090400,194654100,49100,49150,49150,49050,735
20231128,090300,158564950,49150,49200,49200,49150,196
20231128,090200,148925050,49100,49300,49300,49100,1093
20231128,090100,95131750,49300,49200,49300,49200,721
20231128,090000,59609550,49200,49350,49350,49200,1199