KissMeData/372170/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,213600,743691300,42800,42800,42800,42800,954
20241127,213500,743691300,42800,42800,42800,42800,0
20241127,213400,743691300,42800,42800,42800,42800,0
20241127,213300,743691300,42800,42800,42800,42800,0
20241127,213200,743691300,42800,42800,42800,42800,0
20241127,213100,743691300,42800,42800,42800,42800,0
20241127,213000,743691300,42800,42800,42800,42800,0
20241127,212900,743691300,42800,42800,42800,42800,0
20241127,212800,743691300,42800,42800,42800,42800,0
20241127,212700,743691300,42800,42800,42800,42800,0
20241127,212600,743691300,42800,42800,42800,42800,0
20241127,212500,743691300,42800,42800,42800,42800,0
20241127,212400,743691300,42800,42800,42800,42800,0
20241127,212300,743691300,42800,42800,42800,42800,0
20241127,212200,743691300,42800,42800,42800,42800,0
20241127,212100,743691300,42800,42800,42800,42800,0
20241127,212000,743691300,42800,42800,42800,42800,0
20241127,211900,743691300,42800,42800,42800,42800,0
20241127,211800,743691300,42800,42800,42800,42800,0
20241127,211700,743691300,42800,42800,42800,42800,0
20241127,211600,743691300,42800,42800,42800,42800,0
20241127,211500,743691300,42800,42800,42800,42800,0
20241127,211400,743691300,42800,42800,42800,42800,0
20241127,211300,743691300,42800,42800,42800,42800,0
20241127,211200,743691300,42800,42800,42800,42800,0
20241127,211100,743691300,42800,42800,42800,42800,0
20241127,211000,743691300,42800,42800,42800,42800,0
20241127,210900,743691300,42800,42800,42800,42800,0
20241127,210800,743691300,42800,42800,42800,42800,0
20241127,210700,743691300,42800,42800,42800,42800,0
20241127,210600,743691300,42800,42800,42800,42800,954
20241127,210500,743691300,42800,42800,42800,42800,0
20241127,210400,743691300,42800,42800,42800,42800,0
20241127,210300,743691300,42800,42800,42800,42800,0
20241127,210200,743691300,42800,42800,42800,42800,0
20241127,210100,743691300,42800,42800,42800,42800,0
20241127,210000,743691300,42800,42800,42800,42800,0
20241127,205900,743691300,42800,42800,42800,42800,0
20241127,205800,743691300,42800,42800,42800,42800,0
20241127,205700,743691300,42800,42800,42800,42800,0
20241127,205600,743691300,42800,42800,42800,42800,0
20241127,205500,743691300,42800,42800,42800,42800,0
20241127,205400,743691300,42800,42800,42800,42800,0
20241127,205300,743691300,42800,42800,42800,42800,0
20241127,205200,743691300,42800,42800,42800,42800,0
20241127,205100,743691300,42800,42800,42800,42800,0
20241127,205000,743691300,42800,42800,42800,42800,0
20241127,204900,743691300,42800,42800,42800,42800,0
20241127,204800,743691300,42800,42800,42800,42800,0
20241127,204700,743691300,42800,42800,42800,42800,0
20241127,204600,743691300,42800,42800,42800,42800,0
20241127,204500,743691300,42800,42800,42800,42800,0
20241127,204400,743691300,42800,42800,42800,42800,0
20241127,204300,743691300,42800,42800,42800,42800,0
20241127,204200,743691300,42800,42800,42800,42800,0
20241127,204100,743691300,42800,42800,42800,42800,0
20241127,204000,743691300,42800,42800,42800,42800,0
20241127,203900,743691300,42800,42800,42800,42800,0
20241127,203800,743691300,42800,42800,42800,42800,0
20241127,203700,743691300,42800,42800,42800,42800,0
20241127,203600,743691300,42800,42800,42800,42800,954
20241127,203500,743691300,42800,42800,42800,42800,0
20241127,203400,743691300,42800,42800,42800,42800,0
20241127,203300,743691300,42800,42800,42800,42800,0
20241127,203200,743691300,42800,42800,42800,42800,0
20241127,203100,743691300,42800,42800,42800,42800,0
20241127,203000,743691300,42800,42800,42800,42800,0
20241127,202900,743691300,42800,42800,42800,42800,0
20241127,202800,743691300,42800,42800,42800,42800,0
20241127,202700,743691300,42800,42800,42800,42800,0
20241127,202600,743691300,42800,42800,42800,42800,0
20241127,202500,743691300,42800,42800,42800,42800,0
20241127,202400,743691300,42800,42800,42800,42800,0
20241127,202300,743691300,42800,42800,42800,42800,0
20241127,202200,743691300,42800,42800,42800,42800,0
20241127,202100,743691300,42800,42800,42800,42800,0
20241127,202000,743691300,42800,42800,42800,42800,0
20241127,201900,743691300,42800,42800,42800,42800,0
20241127,201800,743691300,42800,42800,42800,42800,0
20241127,201700,743691300,42800,42800,42800,42800,0
20241127,201600,743691300,42800,42800,42800,42800,0
20241127,201500,743691300,42800,42800,42800,42800,0
20241127,201400,743691300,42800,42800,42800,42800,0
20241127,201300,743691300,42800,42800,42800,42800,0
20241127,201200,743691300,42800,42800,42800,42800,0
20241127,201100,743691300,42800,42800,42800,42800,0
20241127,201000,743691300,42800,42800,42800,42800,0
20241127,200900,743691300,42800,42800,42800,42800,0
20241127,200800,743691300,42800,42800,42800,42800,0
20241127,200700,743691300,42800,42800,42800,42800,0
20241127,200600,743691300,42800,42800,42800,42800,954
20241127,200500,743691300,42800,42800,42800,42800,0
20241127,200400,743691300,42800,42800,42800,42800,0
20241127,200300,743691300,42800,42800,42800,42800,0
20241127,200200,743691300,42800,42800,42800,42800,0
20241127,200100,743691300,42800,42800,42800,42800,0
20241127,200000,743691300,42800,42800,42800,42800,0
20241127,195900,743691300,42800,42800,42800,42800,0
20241127,195800,743691300,42800,42800,42800,42800,0
20241127,195700,743691300,42800,42800,42800,42800,0
20241127,195600,743691300,42800,42800,42800,42800,0
20241127,195500,743691300,42800,42800,42800,42800,0
20241127,195400,743691300,42800,42800,42800,42800,0
20241127,195300,743691300,42800,42800,42800,42800,0
20241127,195200,743691300,42800,42800,42800,42800,0
20241127,195100,743691300,42800,42800,42800,42800,0
20241127,195000,743691300,42800,42800,42800,42800,0
20241127,194900,743691300,42800,42800,42800,42800,0
20241127,194800,743691300,42800,42800,42800,42800,0
20241127,194700,743691300,42800,42800,42800,42800,0
20241127,194600,743691300,42800,42800,42800,42800,0
20241127,194500,743691300,42800,42800,42800,42800,0
20241127,194400,743691300,42800,42800,42800,42800,0
20241127,194300,743691300,42800,42800,42800,42800,0
20241127,194200,743691300,42800,42800,42800,42800,0
20241127,194100,743691300,42800,42800,42800,42800,0
20241127,194000,743691300,42800,42800,42800,42800,0
20241127,193900,743691300,42800,42800,42800,42800,0
20241127,193800,743691300,42800,42800,42800,42800,0
20241127,193700,743691300,42800,42800,42800,42800,0
20241127,193600,743691300,42800,42800,42800,42800,954
20241127,193500,743691300,42800,42800,42800,42800,0
20241127,193400,743691300,42800,42800,42800,42800,0
20241127,193300,743691300,42800,42800,42800,42800,0
20241127,193200,743691300,42800,42800,42800,42800,0
20241127,193100,743691300,42800,42800,42800,42800,0
20241127,193000,743691300,42800,42800,42800,42800,0
20241127,192900,743691300,42800,42800,42800,42800,0
20241127,192800,743691300,42800,42800,42800,42800,0
20241127,192700,743691300,42800,42800,42800,42800,0
20241127,192600,743691300,42800,42800,42800,42800,0
20241127,192500,743691300,42800,42800,42800,42800,0
20241127,192400,743691300,42800,42800,42800,42800,0
20241127,192300,743691300,42800,42800,42800,42800,0
20241127,192200,743691300,42800,42800,42800,42800,0
20241127,192100,743691300,42800,42800,42800,42800,0
20241127,192000,743691300,42800,42800,42800,42800,0
20241127,191900,743691300,42800,42800,42800,42800,0
20241127,191800,743691300,42800,42800,42800,42800,0
20241127,191700,743691300,42800,42800,42800,42800,0
20241127,191600,743691300,42800,42800,42800,42800,0
20241127,191500,743691300,42800,42800,42800,42800,0
20241127,191400,743691300,42800,42800,42800,42800,0
20241127,191300,743691300,42800,42800,42800,42800,0
20241127,191200,743691300,42800,42800,42800,42800,0
20241127,191100,743691300,42800,42800,42800,42800,0
20241127,191000,743691300,42800,42800,42800,42800,0
20241127,190900,743691300,42800,42800,42800,42800,0
20241127,190800,743691300,42800,42800,42800,42800,0
20241127,190700,743691300,42800,42800,42800,42800,0
20241127,190600,743691300,42800,42800,42800,42800,954
20241127,190500,743691300,42800,42800,42800,42800,0
20241127,190400,743691300,42800,42800,42800,42800,0
20241127,190300,743691300,42800,42800,42800,42800,0
20241127,190200,743691300,42800,42800,42800,42800,0
20241127,190100,743691300,42800,42800,42800,42800,0
20241127,190000,743691300,42800,42800,42800,42800,0
20241127,185900,743691300,42800,42800,42800,42800,0
20241127,185800,743691300,42800,42800,42800,42800,0
20241127,185700,743691300,42800,42800,42800,42800,0
20241127,185600,743691300,42800,42800,42800,42800,0
20241127,185500,743691300,42800,42800,42800,42800,0
20241127,185400,743691300,42800,42800,42800,42800,0
20241127,185300,743691300,42800,42800,42800,42800,0
20241127,185200,743691300,42800,42800,42800,42800,0
20241127,185100,743691300,42800,42800,42800,42800,0
20241127,185000,743691300,42800,42800,42800,42800,0
20241127,184900,743691300,42800,42800,42800,42800,0
20241127,184800,743691300,42800,42800,42800,42800,0
20241127,184700,743691300,42800,42800,42800,42800,0
20241127,184600,743691300,42800,42800,42800,42800,0
20241127,184500,743691300,42800,42800,42800,42800,0
20241127,184400,743691300,42800,42800,42800,42800,0
20241127,184300,743691300,42800,42800,42800,42800,0
20241127,184200,743691300,42800,42800,42800,42800,0
20241127,184100,743691300,42800,42800,42800,42800,0
20241127,184000,743691300,42800,42800,42800,42800,0
20241127,183900,743691300,42800,42800,42800,42800,0
20241127,183800,743691300,42800,42800,42800,42800,0
20241127,183700,743691300,42800,42800,42800,42800,0
20241127,183600,743691300,42800,42800,42800,42800,954
20241127,183500,743691300,42800,42800,42800,42800,0
20241127,183400,743691300,42800,42800,42800,42800,0
20241127,183300,743691300,42800,42800,42800,42800,0
20241127,183200,743691300,42800,42800,42800,42800,0
20241127,183100,743691300,42800,42800,42800,42800,0
20241127,183000,743691300,42800,42800,42800,42800,0
20241127,182900,743691300,42800,42800,42800,42800,0
20241127,182800,743691300,42800,42800,42800,42800,0
20241127,182700,743691300,42800,42800,42800,42800,0
20241127,182600,743691300,42800,42800,42800,42800,0
20241127,182500,743691300,42800,42800,42800,42800,0
20241127,182400,743691300,42800,42800,42800,42800,0
20241127,182300,743691300,42800,42800,42800,42800,0
20241127,182200,743691300,42800,42800,42800,42800,0
20241127,182100,743691300,42800,42800,42800,42800,0
20241127,182000,743691300,42800,42800,42800,42800,0
20241127,181900,743691300,42800,42800,42800,42800,0
20241127,181800,743691300,42800,42800,42800,42800,0
20241127,181700,743691300,42800,42800,42800,42800,0
20241127,181600,743691300,42800,42800,42800,42800,0
20241127,181500,743691300,42800,42800,42800,42800,0
20241127,181400,743691300,42800,42800,42800,42800,0
20241127,181300,743691300,42800,42800,42800,42800,0
20241127,181200,743691300,42800,42800,42800,42800,0
20241127,181100,743691300,42800,42800,42800,42800,0
20241127,181000,743691300,42800,42800,42800,42800,0
20241127,180900,743691300,42800,42800,42800,42800,0
20241127,180800,743691300,42800,42800,42800,42800,0
20241127,180700,743691300,42800,42800,42800,42800,0
20241127,180600,743691300,42800,42800,42800,42800,954
20241127,180500,743691300,42800,42800,42800,42800,0
20241127,180400,743691300,42800,42800,42800,42800,0
20241127,180300,743691300,42800,42800,42800,42800,0
20241127,180200,743691300,42800,42800,42800,42800,0
20241127,180100,743691300,42800,42800,42800,42800,0
20241127,180000,743691300,42800,42800,42800,42800,0
20241127,175900,743691300,42800,42800,42800,42800,0
20241127,175800,743691300,42800,42800,42800,42800,0
20241127,175700,743691300,42800,42800,42800,42800,0
20241127,175600,743691300,42800,42800,42800,42800,0
20241127,175500,743691300,42800,42800,42800,42800,0
20241127,175400,743691300,42800,42800,42800,42800,0
20241127,175300,743691300,42800,42800,42800,42800,0
20241127,175200,743691300,42800,42800,42800,42800,0
20241127,175100,743691300,42800,42800,42800,42800,0
20241127,175000,743691300,42800,42800,42800,42800,0
20241127,174900,743691300,42800,42800,42800,42800,0
20241127,174800,743691300,42800,42800,42800,42800,0
20241127,174700,743691300,42800,42800,42800,42800,0
20241127,174600,743691300,42800,42800,42800,42800,0
20241127,174500,743691300,42800,42800,42800,42800,0
20241127,174400,743691300,42800,42800,42800,42800,0
20241127,174300,743691300,42800,42800,42800,42800,0
20241127,174200,743691300,42800,42800,42800,42800,0
20241127,174100,743691300,42800,42800,42800,42800,0
20241127,174000,743691300,42800,42800,42800,42800,0
20241127,173900,743691300,42800,42800,42800,42800,0
20241127,173800,743691300,42800,42800,42800,42800,0
20241127,173700,743691300,42800,42800,42800,42800,0
20241127,173600,743691300,42800,42800,42800,42800,954
20241127,173500,743691300,42800,42800,42800,42800,0
20241127,173400,743691300,42800,42800,42800,42800,0
20241127,173300,743691300,42800,42800,42800,42800,0
20241127,173200,743691300,42800,42800,42800,42800,0
20241127,173100,743691300,42800,42800,42800,42800,0
20241127,173000,743691300,42800,42800,42800,42800,0
20241127,172900,743691300,42800,42800,42800,42800,0
20241127,172800,743691300,42800,42800,42800,42800,0
20241127,172700,743691300,42800,42800,42800,42800,0
20241127,172600,743691300,42800,42800,42800,42800,0
20241127,172500,743691300,42800,42800,42800,42800,0
20241127,172400,743691300,42800,42800,42800,42800,0
20241127,172300,743691300,42800,42800,42800,42800,0
20241127,172200,743691300,42800,42800,42800,42800,0
20241127,172100,743691300,42800,42800,42800,42800,0
20241127,172000,743691300,42800,42800,42800,42800,0
20241127,171900,743691300,42800,42800,42800,42800,0
20241127,171800,743691300,42800,42800,42800,42800,0
20241127,171700,743691300,42800,42800,42800,42800,0
20241127,171600,743691300,42800,42800,42800,42800,0
20241127,171500,743691300,42800,42800,42800,42800,0
20241127,171400,743691300,42800,42800,42800,42800,0
20241127,171300,743691300,42800,42800,42800,42800,0
20241127,171200,743691300,42800,42800,42800,42800,0
20241127,171100,743691300,42800,42800,42800,42800,0
20241127,171000,743691300,42800,42800,42800,42800,0
20241127,170900,743691300,42800,42800,42800,42800,0
20241127,170800,743691300,42800,42800,42800,42800,0
20241127,170700,743691300,42800,42800,42800,42800,0
20241127,170600,743691300,42800,42800,42800,42800,954
20241127,170500,743691300,42800,42800,42800,42800,0
20241127,170400,743691300,42800,42800,42800,42800,0
20241127,170300,743691300,42800,42800,42800,42800,0
20241127,170200,743691300,42800,42800,42800,42800,0
20241127,170100,743691300,42800,42800,42800,42800,0
20241127,170000,743691300,42800,42800,42800,42800,0
20241127,165900,743691300,42800,42800,42800,42800,0
20241127,165800,743691300,42800,42800,42800,42800,0
20241127,165700,743691300,42800,42800,42800,42800,0
20241127,165600,743691300,42800,42800,42800,42800,0
20241127,165500,743691300,42800,42800,42800,42800,0
20241127,165400,743691300,42800,42800,42800,42800,0
20241127,165300,743691300,42800,42800,42800,42800,0
20241127,165200,743691300,42800,42800,42800,42800,0
20241127,165100,743691300,42800,42800,42800,42800,0
20241127,165000,743691300,42800,42800,42800,42800,0
20241127,164900,743691300,42800,42800,42800,42800,0
20241127,164800,743691300,42800,42800,42800,42800,0
20241127,164700,743691300,42800,42800,42800,42800,0
20241127,164600,743691300,42800,42800,42800,42800,0
20241127,164500,743691300,42800,42800,42800,42800,0
20241127,164400,743691300,42800,42800,42800,42800,0
20241127,164300,743691300,42800,42800,42800,42800,0
20241127,164200,743691300,42800,42800,42800,42800,0
20241127,164100,743691300,42800,42800,42800,42800,0
20241127,164000,743691300,42800,42800,42800,42800,0
20241127,163900,743691300,42800,42800,42800,42800,0
20241127,163800,743691300,42800,42800,42800,42800,0
20241127,163700,743691300,42800,42800,42800,42800,0
20241127,163600,743691300,42800,42800,42800,42800,954
20241127,163500,743691300,42800,42800,42800,42800,0
20241127,163400,743691300,42800,42800,42800,42800,0
20241127,163300,743691300,42800,42800,42800,42800,0
20241127,163200,743691300,42800,42800,42800,42800,0
20241127,163100,743691300,42800,42800,42800,42800,0
20241127,163000,743691300,42800,42800,42800,42800,0
20241127,162900,743691300,42800,42800,42800,42800,0
20241127,162800,743691300,42800,42800,42800,42800,0
20241127,162700,743691300,42800,42800,42800,42800,0
20241127,162600,743691300,42800,42800,42800,42800,0
20241127,162500,743691300,42800,42800,42800,42800,0
20241127,162400,743691300,42800,42800,42800,42800,0
20241127,162300,743691300,42800,42800,42800,42800,0
20241127,162200,743691300,42800,42800,42800,42800,0
20241127,162100,743691300,42800,42800,42800,42800,0
20241127,162000,743691300,42800,42800,42800,42800,0
20241127,161900,743691300,42800,42800,42800,42800,0
20241127,161800,743691300,42800,42800,42800,42800,0
20241127,161700,743691300,42800,42800,42800,42800,0
20241127,161600,743691300,42800,42800,42800,42800,0
20241127,161500,743691300,42800,42800,42800,42800,0
20241127,161400,743691300,42800,42800,42800,42800,0
20241127,161300,743691300,42800,42800,42800,42800,0
20241127,161200,743691300,42800,42800,42800,42800,0
20241127,161100,743691300,42800,42800,42800,42800,0
20241127,161000,743691300,42800,42800,42800,42800,0
20241127,160900,743691300,42800,42800,42800,42800,0
20241127,160800,743691300,42800,42800,42800,42800,0
20241127,160700,743691300,42800,42800,42800,42800,0
20241127,160600,743691300,42800,42800,42800,42800,954
20241127,160500,743691300,42800,42800,42800,42800,0
20241127,160400,743691300,42800,42800,42800,42800,0
20241127,160300,743691300,42800,42800,42800,42800,0
20241127,160200,743691300,42800,42800,42800,42800,0
20241127,160100,743691300,42800,42800,42800,42800,0
20241127,160000,743691300,42800,42800,42800,42800,0
20241127,155900,743691300,42800,42800,42800,42800,0
20241127,155800,743691300,42800,42800,42800,42800,0
20241127,155700,743691300,42800,42800,42800,42800,0
20241127,155600,743691300,42800,42800,42800,42800,0
20241127,155500,743691300,42800,42800,42800,42800,0
20241127,155400,743691300,42800,42800,42800,42800,0
20241127,155300,743691300,42800,42800,42800,42800,0
20241127,155200,743691300,42800,42800,42800,42800,0
20241127,155100,743691300,42800,42800,42800,42800,0
20241127,155000,743691300,42800,42800,42800,42800,0
20241127,154900,743691300,42800,42800,42800,42800,0
20241127,154800,743691300,42800,42800,42800,42800,0
20241127,154700,743691300,42800,42800,42800,42800,0
20241127,154600,743691300,42800,42800,42800,42800,0
20241127,154500,743691300,42800,42800,42800,42800,0
20241127,154400,743691300,42800,42800,42800,42800,0
20241127,154300,743691300,42800,42800,42800,42800,0
20241127,154200,743691300,42800,42800,42800,42800,0
20241127,154100,743691300,42800,42800,42800,42800,0
20241127,154000,743691300,42800,42800,42800,42800,0
20241127,153900,743691300,42800,42800,42800,42800,0
20241127,153800,743691300,42800,42800,42800,42800,0
20241127,153700,743691300,42800,42800,42800,42800,0
20241127,153600,743691300,42800,42800,42800,42800,954
20241127,153500,743691300,42800,42800,42800,42800,0
20241127,153400,743691300,42800,42800,42800,42800,0
20241127,153300,743691300,42800,42800,42800,42800,0
20241127,153200,743691300,42800,42800,42800,42800,0
20241127,153100,743691300,42800,42800,42800,42800,0
20241127,153000,743691300,42800,42800,42800,42800,954
20241127,152900,702860100,43000,43000,43000,43000,0
20241127,152800,702860100,43000,43000,43000,43000,0
20241127,152700,702860100,43000,43000,43000,43000,0
20241127,152600,702860100,43000,43000,43000,43000,0
20241127,152500,702860100,43000,43000,43000,43000,0
20241127,152400,702860100,43000,43000,43000,43000,0
20241127,152300,702860100,43000,43000,43000,43000,0
20241127,152200,702860100,43000,43000,43000,43000,0
20241127,152100,702860100,43000,43000,43000,43000,0
20241127,152000,702860100,43000,43000,43000,43000,0
20241127,151900,702860100,43000,43000,43000,43000,92
20241127,151800,698904100,43100,43100,43100,43000,244
20241127,151700,688410350,43000,43100,43100,43000,74
20241127,151600,685224150,43100,43100,43100,43100,0
20241127,151500,685224150,43100,43050,43100,43000,74
20241127,151400,682038800,43050,43200,43200,43050,19
20241127,151300,681219950,43150,43050,43200,43050,21
20241127,151200,680314000,43200,43050,43250,43050,35
20241127,151100,678801750,43250,43100,43250,43050,66
20241127,151000,675952200,43100,43000,43100,43000,90
20241127,150900,672080900,43000,43100,43100,43000,16
20241127,150800,671392800,43000,43050,43050,43000,67
20241127,150700,668509200,43000,43000,43050,42900,68
20241127,150600,665589000,43100,43100,43100,43100,3
20241127,150500,665459700,43100,43050,43150,43050,71
20241127,150400,662399900,43000,43000,43000,43000,17
20241127,150300,661668900,42950,42950,42950,42950,11
20241127,150200,661196450,43000,43000,43050,42950,98
20241127,150100,656981950,43000,43000,43050,43000,579
20241127,150000,632084450,43050,43050,43050,43050,19
20241127,145900,631266500,43000,43050,43050,43000,11
20241127,145800,630793200,43050,43150,43150,43050,40
20241127,145700,629070000,43050,43100,43100,43050,376
20241127,145600,612874400,43100,43100,43100,43100,2
20241127,145500,612788200,43200,43200,43200,43100,265
20241127,145400,601346850,43200,43200,43200,43200,5
20241127,145300,601130850,43200,43200,43200,43200,1
20241127,145200,601087650,43200,43200,43200,43200,1
20241127,145100,601044450,43200,43200,43200,43200,0
20241127,145000,601044450,43200,43200,43200,43200,73
20241127,144900,597890850,43200,43350,43350,43200,224
20241127,144800,588204650,43400,43400,43400,43400,1
20241127,144700,588161250,43300,43300,43300,43300,231
20241127,144600,578158950,43350,43350,43350,43350,18
20241127,144500,577378650,43350,43350,43350,43350,12
20241127,144400,576858450,43350,43350,43350,43350,0
20241127,144300,576858450,43350,43350,43350,43350,53
20241127,144200,574560900,43350,43300,43350,43300,45
20241127,144100,572610900,43300,43300,43300,43300,2
20241127,144000,572524300,43300,43300,43300,43300,174
20241127,143900,564990100,43300,43350,43350,43300,227
20241127,143800,555154000,43400,43400,43400,43400,2
20241127,143700,555067200,43350,43350,43350,43350,15
20241127,143600,554416950,43400,43400,43400,43400,0
20241127,143500,554416950,43400,43400,43400,43400,24
20241127,143400,553375350,43500,43500,43500,43500,16
20241127,143300,552679350,43500,43500,43500,43500,0
20241127,143200,552679350,43500,43500,43500,43500,13
20241127,143100,552113850,43400,43400,43400,43400,0
20241127,143000,552113850,43400,43400,43400,43400,4
20241127,142900,551940250,43450,43450,43450,43450,30
20241127,142800,550636750,43400,43400,43400,43400,8
20241127,142700,550289550,43450,43450,43450,43450,18
20241127,142600,549507450,43450,43400,43450,43300,137
20241127,142500,543570300,43350,43350,43350,43350,3
20241127,142400,543440250,43300,43300,43300,43300,0
20241127,142300,543440250,43300,43300,43350,43300,82
20241127,142200,539887750,43350,43450,43450,43350,935
20241127,142100,499310000,43450,43450,43450,43450,0
20241127,142000,499310000,43450,43450,43450,43450,0
20241127,141900,499310000,43450,43450,43450,43450,0
20241127,141800,499310000,43450,43450,43450,43450,30
20241127,141700,498006500,43450,43500,43500,43450,167
20241127,141600,490745050,43550,43550,43550,43550,116
20241127,141500,485693250,43600,43600,43600,43600,19
20241127,141400,484864850,43550,43600,43600,43550,8
20241127,141300,484516100,43550,43550,43550,43550,0
20241127,141200,484516100,43550,43550,43550,43550,21
20241127,141100,483601550,43600,43600,43600,43600,1
20241127,141000,483557950,43550,43550,43550,43550,15
20241127,140900,482904700,43600,43600,43600,43600,2
20241127,140800,482817500,43550,43550,43550,43550,0
20241127,140700,482817500,43550,43550,43550,43550,0
20241127,140600,482817500,43550,43550,43550,43550,20
20241127,140500,481946500,43550,43550,43550,43550,0
20241127,140400,481946500,43550,43550,43550,43550,0
20241127,140300,481946500,43550,43550,43550,43550,0
20241127,140200,481946500,43550,43550,43550,43550,0
20241127,140100,481946500,43550,43550,43550,43550,0
20241127,140000,481946500,43550,43550,43550,43550,0
20241127,135900,481946500,43550,43550,43550,43550,1
20241127,135800,481902950,43600,43600,43600,43600,0
20241127,135700,481902950,43600,43600,43600,43600,7
20241127,135600,481597750,43600,43600,43600,43600,0
20241127,135500,481597750,43600,43600,43600,43600,0
20241127,135400,481597750,43600,43600,43600,43600,26
20241127,135300,480464150,43600,43600,43600,43600,18
20241127,135200,479679350,43550,43550,43550,43550,0
20241127,135100,479679350,43550,43550,43550,43550,103
20241127,135000,475193700,43550,43550,43550,43550,0
20241127,134900,475193700,43550,43550,43550,43550,0
20241127,134800,475193700,43550,43550,43550,43550,3
20241127,134700,475063050,43600,43600,43600,43600,0
20241127,134600,475063050,43600,43600,43600,43600,10
20241127,134500,474627050,43550,43600,43600,43550,22
20241127,134400,473668900,43700,43700,43700,43700,0
20241127,134300,473668900,43700,43600,43700,43600,63
20241127,134200,470920600,43550,43550,43550,43550,3
20241127,134100,470789950,43550,43650,43650,43550,32
20241127,134000,469394200,43650,43650,43650,43650,0
20241127,133900,469394200,43650,43650,43650,43650,38
20241127,133800,467735500,43650,43650,43650,43650,4
20241127,133700,467560900,43700,43700,43700,43700,0
20241127,133600,467560900,43700,43700,43700,43700,42
20241127,133500,465725500,43650,43650,43650,43650,0
20241127,133400,465725500,43650,43650,43650,43650,0
20241127,133300,465725500,43650,43700,43700,43650,61
20241127,133200,463059850,43750,43750,43750,43750,1
20241127,133100,463016100,43750,43750,43750,43750,0
20241127,133000,463016100,43750,43750,43750,43750,0
20241127,132900,463016100,43750,43750,43750,43750,1
20241127,132800,462972350,43750,43750,43750,43750,6
20241127,132700,462709850,43700,43700,43700,43700,4
20241127,132600,462535050,43650,43650,43650,43650,4
20241127,132500,462360450,43650,43650,43650,43650,5
20241127,132400,462142200,43650,43700,43700,43650,82
20241127,132300,458559100,43700,43700,43700,43700,16
20241127,132200,457859900,43700,43700,43700,43700,0
20241127,132100,457859900,43700,43750,43750,43700,22
20241127,132000,456898450,43750,43750,43750,43750,6
20241127,131900,456635950,43700,43700,43700,43700,6
20241127,131800,456373750,43700,43700,43700,43650,26
20241127,131700,455237650,43700,43700,43700,43700,0
20241127,131600,455237650,43700,43700,43700,43700,25
20241127,131500,454145150,43650,43650,43650,43650,0
20241127,131400,454145150,43650,43650,43650,43650,1
20241127,131300,454101500,43650,43650,43650,43650,0
20241127,131200,454101500,43650,43700,43700,43650,15
20241127,131100,453446200,43650,43650,43650,43650,14
20241127,131000,452835100,43700,43700,43700,43700,0
20241127,130900,452835100,43700,43550,43700,43550,85
20241127,130800,449132450,43550,43550,43550,43550,3
20241127,130700,449001800,43550,43550,43550,43550,0
20241127,130600,449001800,43550,43650,43650,43550,106
20241127,130500,444379900,43650,43650,43650,43650,4
20241127,130400,444205300,43600,43600,43600,43600,10
20241127,130300,443769300,43650,43650,43650,43650,0
20241127,130200,443769300,43650,43650,43650,43650,0
20241127,130100,443769300,43650,43650,43650,43650,0
20241127,130000,443769300,43650,43650,43650,43650,0
20241127,125900,443769300,43650,43650,43650,43650,10
20241127,125800,443332800,43750,43750,43750,43750,0
20241127,125700,443332800,43750,43750,43750,43750,5
20241127,125600,443114050,43750,43750,43750,43750,0
20241127,125500,443114050,43750,43750,43750,43750,11
20241127,125400,442632800,43750,43750,43750,43750,33
20241127,125300,441189050,43700,43550,43700,43550,430
20241127,125200,422439800,43550,43550,43550,43550,1
20241127,125100,422396250,43450,43450,43450,43450,10
20241127,125000,421961750,43400,43400,43400,43400,0
20241127,124900,421961750,43400,43400,43400,43400,0
20241127,124800,421961750,43400,43400,43400,43400,0
20241127,124700,421961750,43400,43400,43400,43400,69
20241127,124600,418967150,43400,43400,43400,43400,0
20241127,124500,418967150,43400,43400,43400,43400,30
20241127,124400,417665150,43400,43400,43400,43400,150
20241127,124300,411155150,43400,43400,43400,43400,7
20241127,124200,410851350,43400,43400,43400,43400,25
20241127,124100,409766350,43400,43400,43400,43400,45
20241127,124000,407813350,43400,43400,43400,43400,0
20241127,123900,407813350,43400,43400,43400,43400,1
20241127,123800,407769950,43450,43450,43450,43450,1
20241127,123700,407726500,43450,43500,43500,43450,13
20241127,123600,407161600,43400,43400,43400,43400,3
20241127,123500,407031400,43500,43500,43500,43500,1
20241127,123400,406987900,43450,43450,43450,43450,0
20241127,123300,406987900,43450,43450,43450,43450,91
20241127,123200,403033950,43450,43450,43450,43450,0
20241127,123100,403033950,43450,43450,43450,43450,0
20241127,123000,403033950,43450,43450,43450,43450,1
20241127,122900,402990500,43500,43500,43500,43500,67
20241127,122800,400076000,43600,43600,43600,43600,0
20241127,122700,400076000,43600,43600,43600,43600,10
20241127,122600,399640000,43600,43600,43600,43600,0
20241127,122500,399640000,43600,43600,43600,43600,0
20241127,122400,399640000,43600,43400,43600,43400,20
20241127,122300,398770000,43400,43400,43400,43400,5
20241127,122200,398553000,43400,43350,43400,43350,29
20241127,122100,397295800,43350,43350,43350,43350,0
20241127,122000,397295800,43350,43350,43350,43350,0
20241127,121900,397295800,43350,43350,43350,43350,10
20241127,121800,396862300,43350,43350,43350,43350,4
20241127,121700,396688900,43400,43400,43400,43400,108
20241127,121600,392001700,43400,43450,43450,43400,12
20241127,121500,391480350,43450,43450,43450,43450,7
20241127,121400,391176200,43450,43450,43450,43450,0
20241127,121300,391176200,43450,43500,43500,43450,80
20241127,121200,387698950,43500,43500,43500,43500,0
20241127,121100,387698950,43500,43500,43500,43500,6
20241127,121000,387437950,43500,43500,43500,43500,0
20241127,120900,387437950,43500,43500,43500,43500,15
20241127,120800,386785450,43500,43500,43500,43500,4
20241127,120700,386611450,43500,43500,43500,43500,3
20241127,120600,386480950,43500,43500,43500,43500,0
20241127,120500,386480950,43500,43500,43500,43500,13
20241127,120400,385915450,43500,43500,43500,43500,0
20241127,120300,385915450,43500,43500,43500,43500,12
20241127,120200,385393450,43600,43600,43600,43600,0
20241127,120100,385393450,43600,43600,43600,43600,0
20241127,120000,385393450,43600,43600,43600,43600,1
20241127,115900,385349850,43600,43600,43600,43600,1
20241127,115800,385306250,43600,43600,43600,43600,0
20241127,115700,385306250,43600,43600,43600,43600,0
20241127,115600,385306250,43600,43500,43600,43500,13
20241127,115500,384740250,43500,43500,43500,43500,6
20241127,115400,384479250,43500,43500,43500,43500,22
20241127,115300,383522250,43500,43500,43500,43500,78
20241127,115200,380129250,43550,43550,43550,43550,2
20241127,115100,380042150,43550,43550,43550,43550,0
20241127,115000,380042150,43550,43550,43550,43550,0
20241127,114900,380042150,43550,43550,43550,43550,49
20241127,114800,377908200,43550,43500,43550,43500,11
20241127,114700,377429650,43450,43450,43450,43450,6
20241127,114600,377168950,43450,43450,43450,43450,0
20241127,114500,377168950,43450,43450,43450,43450,0
20241127,114400,377168950,43450,43450,43450,43450,7
20241127,114300,376864800,43350,43350,43350,43350,0
20241127,114200,376864800,43350,43350,43350,43350,17
20241127,114100,376127850,43400,43400,43400,43400,0
20241127,114000,376127850,43400,43400,43400,43400,67
20241127,113900,373220050,43450,43450,43450,43450,1
20241127,113800,373176600,43450,43450,43450,43450,0
20241127,113700,373176600,43450,43450,43450,43450,60
20241127,113600,370569600,43450,43450,43450,43450,21
20241127,113500,369657150,43550,43550,43550,43550,1
20241127,113400,369613600,43600,43600,43600,43600,0
20241127,113300,369613600,43600,43600,43600,43600,0
20241127,113200,369613600,43600,43600,43600,43600,0
20241127,113100,369613600,43600,43600,43600,43600,0
20241127,113000,369613600,43600,43600,43600,43600,11
20241127,112900,369134000,43600,43600,43600,43600,0
20241127,112800,369134000,43600,43600,43600,43600,0
20241127,112700,369134000,43600,43600,43600,43600,18
20241127,112600,368349200,43600,43600,43600,43600,7
20241127,112500,368044000,43650,43650,43650,43650,45
20241127,112400,366079750,43650,43500,43650,43500,2
20241127,112300,365992600,43500,43650,43650,43500,53
20241127,112200,363684100,43650,43650,43650,43650,0
20241127,112100,363684100,43650,43650,43650,43650,0
20241127,112000,363684100,43650,43650,43650,43650,0
20241127,111900,363684100,43650,43650,43650,43650,1
20241127,111800,363640450,43650,43650,43650,43650,0
20241127,111700,363640450,43650,43650,43650,43650,0
20241127,111600,363640450,43650,43650,43650,43650,3
20241127,111500,363509500,43700,43700,43700,43700,4
20241127,111400,363334700,43750,43750,43750,43750,0
20241127,111300,363334700,43750,43750,43750,43750,1
20241127,111200,363290950,43800,43800,43800,43800,0
20241127,111100,363290950,43800,43800,43800,43800,1
20241127,111000,363247150,43850,43850,43850,43850,0
20241127,110900,363247150,43850,43850,43850,43800,14
20241127,110800,362633550,43850,43850,43850,43850,0
20241127,110700,362633550,43850,43850,43850,43850,1
20241127,110600,362589700,43850,43550,43850,43400,301
20241127,110500,349504000,43550,43550,43550,43550,0
20241127,110400,349504000,43550,43600,43600,43550,58
20241127,110300,346975950,43650,43650,43650,43650,30
20241127,110200,345666450,43750,43750,43750,43750,1
20241127,110100,345622700,43600,43600,43600,43600,0
20241127,110000,345622700,43600,43600,43600,43600,0
20241127,105900,345622700,43600,43650,43650,43600,124
20241127,105800,340216250,43950,43950,43950,43950,5
20241127,105700,339996500,43650,43650,43650,43650,4
20241127,105600,339821900,43950,43850,43950,43850,16
20241127,105500,339118900,43650,43850,43850,43650,976
20241127,105400,296443900,43950,43950,43950,43950,4
20241127,105300,296268100,43950,43900,43950,43900,13
20241127,105200,295697000,43900,43900,43900,43900,2
20241127,105100,295609200,43900,43900,43900,43900,2
20241127,105000,295521400,43900,43900,43900,43900,1
20241127,104900,295477500,43850,43850,43850,43850,5
20241127,104800,295258250,43800,44000,44000,43800,5
20241127,104700,295038650,44000,44000,44150,43800,46
20241127,104600,293017650,44100,44100,44100,44100,20
20241127,104500,292135650,44150,44150,44150,44150,77
20241127,104400,288736100,44150,44100,44150,44100,7
20241127,104300,288427350,44050,44050,44050,44050,0
20241127,104200,288427350,44050,43950,44100,43950,184
20241127,104100,280321700,43950,43950,43950,43950,7
20241127,104000,280014050,43950,43950,43950,43950,1
20241127,103900,279970100,43900,43900,43900,43900,7
20241127,103800,279662800,43900,43900,43900,43900,1
20241127,103700,279618900,43900,43900,43900,43900,2
20241127,103600,279531100,43800,43800,43800,43800,0
20241127,103500,279531100,43800,43800,43800,43800,15
20241127,103400,278874100,43900,43900,43900,43900,0
20241127,103300,278874100,43900,43850,43900,43850,18
20241127,103200,278084400,43800,43800,43800,43800,12
20241127,103100,277558800,43800,43800,43800,43800,11
20241127,103000,277077000,43750,43750,43750,43750,0
20241127,102900,277077000,43750,43800,43800,43750,20
20241127,102800,276201500,43800,43800,43800,43800,3
20241127,102700,276070100,43800,43800,43800,43800,13
20241127,102600,275500700,43850,43850,43850,43850,51
20241127,102500,273264350,43850,43850,43850,43850,0
20241127,102400,273264350,43850,43900,43900,43850,62
20241127,102300,270545550,43900,43900,43900,43900,7
20241127,102200,270238250,43900,43900,43900,43900,29
20241127,102100,268965150,43900,43900,43900,43900,70
20241127,102000,265892150,43850,43850,43850,43850,0
20241127,101900,265892150,43850,43850,43850,43850,0
20241127,101800,265892150,43850,43850,43850,43850,0
20241127,101700,265892150,43850,43850,43850,43850,0
20241127,101600,265892150,43850,43850,43850,43850,5
20241127,101500,265672900,44050,44050,44050,44050,0
20241127,101400,265672900,44050,44050,44050,44050,27
20241127,101300,264483550,44050,43850,44050,43850,13
20241127,101200,263912150,43850,43850,43850,43850,3
20241127,101100,263780600,43800,43800,43800,43800,20
20241127,101000,262904600,43800,43850,43850,43800,21
20241127,100900,261983800,43850,44000,44000,43850,113
20241127,100800,257023100,44000,44000,44000,44000,20
20241127,100700,256143100,44200,44100,44200,44100,53
20241127,100600,253804200,44100,44100,44100,44100,1
20241127,100500,253760100,44100,44100,44100,44100,44
20241127,100400,251819700,43950,43950,43950,43950,4
20241127,100300,251643900,44100,44100,44100,44100,100
20241127,100200,247233900,44100,44100,44100,44100,0
20241127,100100,247233900,44100,44100,44100,44100,0
20241127,100000,247233900,44100,44100,44100,44100,1
20241127,095900,247189800,44100,44100,44100,44100,0
20241127,095800,247189800,44100,44100,44100,44100,10
20241127,095700,246748800,44100,44050,44100,44050,24
20241127,095600,245690550,44000,44000,44000,44000,34
20241127,095500,244194550,44000,44000,44000,44000,42
20241127,095400,242346550,44100,44100,44100,44100,5
20241127,095300,242126050,44050,44050,44050,44050,35
20241127,095200,240584300,43900,43850,43950,43850,695
20241127,095100,210072500,43850,43850,43850,43850,15
20241127,095000,209414750,43850,43850,43850,43850,8
20241127,094900,209063950,43800,43700,43800,43700,131
20241127,094800,203327550,43650,43600,43650,43400,106
20241127,094700,198717800,43850,43850,43850,43850,5
20241127,094600,198498550,43850,43850,43850,43850,0
20241127,094500,198498550,43850,43850,43850,43850,10
20241127,094400,198060050,43850,43750,43850,43750,170
20241127,094300,190607850,43700,43650,43700,43650,30
20241127,094200,189297950,43550,43450,43550,43350,184
20241127,094100,181311200,43400,43400,43400,43400,0
20241127,094000,181311200,43400,43400,43400,43400,0
20241127,093900,181311200,43400,43400,43400,43400,1
20241127,093800,181267800,43600,43600,43600,43600,0
20241127,093700,181267800,43600,43600,43600,43600,5
20241127,093600,181049800,43400,43400,43400,43400,0
20241127,093500,181049800,43400,43350,43400,43350,19
20241127,093400,180225350,43350,43550,43550,43300,319
20241127,093300,166369600,43500,43550,43550,43500,40
20241127,093200,164629250,43550,43700,43700,43550,108
20241127,093100,159918250,43950,43950,43950,43950,0
20241127,093000,159918250,43950,43950,43950,43950,0
20241127,092900,159918250,43950,43900,43950,43900,118
20241127,092800,154732200,43900,43850,44000,43700,144
20241127,092700,148433000,44050,44050,44050,44050,1
20241127,092600,148388950,44100,44100,44100,44100,0
20241127,092500,148388950,44100,44100,44100,44100,1
20241127,092400,148344850,44100,44100,44100,44100,5
20241127,092300,148124350,44100,44100,44100,44100,5
20241127,092200,147903850,44150,44150,44150,44150,0
20241127,092100,147903850,44150,44150,44150,44150,5
20241127,092000,147683100,43750,43750,43750,43750,649
20241127,091900,119289350,43750,43750,43750,43750,20
20241127,091800,118414350,43750,43750,43750,43750,1
20241127,091700,118370600,43750,43550,43750,43500,74
20241127,091600,115148550,43400,43450,43450,43400,61
20241127,091500,112499450,43500,43500,43500,43500,200
20241127,091400,103799450,43500,43550,43550,43500,99
20241127,091300,99491450,43500,43700,43700,43500,430
20241127,091200,80747400,43800,43800,43800,43800,2
20241127,091100,80659800,43900,43900,43900,43900,3
20241127,091000,80528100,44350,44200,44350,43950,31
20241127,090900,79158250,44200,44000,44200,44000,82
20241127,090800,75543250,44200,44250,44250,44200,433
20241127,090700,56402550,44500,44500,44500,44200,115
20241127,090600,51285350,44200,44300,44300,44200,285
20241127,090500,38669700,44300,44350,44350,44300,469
20241127,090400,17892550,44300,44300,44300,44300,58
20241127,090300,15323150,44200,44300,44350,44200,114
20241127,090200,10274800,44750,44650,44750,44650,150
20241127,090100,3570000,44700,44300,44700,44300,17
20241127,090000,2812900,44700,44750,44750,44300,63