KissMeData/042000/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193100,77690066450,34650,34650,34650,34650,22924
20241127,193000,77690066450,34650,34650,34650,34650,0
20241127,192900,77690066450,34650,34650,34650,34650,0
20241127,192800,77690066450,34650,34650,34650,34650,0
20241127,192700,77690066450,34650,34650,34650,34650,0
20241127,192600,77690066450,34650,34650,34650,34650,0
20241127,192500,77690066450,34650,34650,34650,34650,0
20241127,192400,77690066450,34650,34650,34650,34650,0
20241127,192300,77690066450,34650,34650,34650,34650,0
20241127,192200,77690066450,34650,34650,34650,34650,0
20241127,192100,77690066450,34650,34650,34650,34650,0
20241127,192000,77690066450,34650,34650,34650,34650,0
20241127,191900,77690066450,34650,34650,34650,34650,0
20241127,191800,77690066450,34650,34650,34650,34650,0
20241127,191700,77690066450,34650,34650,34650,34650,0
20241127,191600,77690066450,34650,34650,34650,34650,0
20241127,191500,77690066450,34650,34650,34650,34650,0
20241127,191400,77690066450,34650,34650,34650,34650,0
20241127,191300,77690066450,34650,34650,34650,34650,0
20241127,191200,77690066450,34650,34650,34650,34650,0
20241127,191100,77690066450,34650,34650,34650,34650,0
20241127,191000,77690066450,34650,34650,34650,34650,0
20241127,190900,77690066450,34650,34650,34650,34650,0
20241127,190800,77690066450,34650,34650,34650,34650,0
20241127,190700,77690066450,34650,34650,34650,34650,0
20241127,190600,77690066450,34650,34650,34650,34650,0
20241127,190500,77690066450,34650,34650,34650,34650,0
20241127,190400,77690066450,34650,34650,34650,34650,0
20241127,190300,77690066450,34650,34650,34650,34650,0
20241127,190200,77690066450,34650,34650,34650,34650,0
20241127,190100,77690066450,34650,34650,34650,34650,22924
20241127,190000,77690066450,34650,34650,34650,34650,0
20241127,185900,77690066450,34650,34650,34650,34650,0
20241127,185800,77690066450,34650,34650,34650,34650,0
20241127,185700,77690066450,34650,34650,34650,34650,0
20241127,185600,77690066450,34650,34650,34650,34650,0
20241127,185500,77690066450,34650,34650,34650,34650,0
20241127,185400,77690066450,34650,34650,34650,34650,0
20241127,185300,77690066450,34650,34650,34650,34650,0
20241127,185200,77690066450,34650,34650,34650,34650,0
20241127,185100,77690066450,34650,34650,34650,34650,0
20241127,185000,77690066450,34650,34650,34650,34650,0
20241127,184900,77690066450,34650,34650,34650,34650,0
20241127,184800,77690066450,34650,34650,34650,34650,0
20241127,184700,77690066450,34650,34650,34650,34650,0
20241127,184600,77690066450,34650,34650,34650,34650,0
20241127,184500,77690066450,34650,34650,34650,34650,0
20241127,184400,77690066450,34650,34650,34650,34650,0
20241127,184300,77690066450,34650,34650,34650,34650,0
20241127,184200,77690066450,34650,34650,34650,34650,0
20241127,184100,77690066450,34650,34650,34650,34650,0
20241127,184000,77690066450,34650,34650,34650,34650,0
20241127,183900,77690066450,34650,34650,34650,34650,0
20241127,183800,77690066450,34650,34650,34650,34650,0
20241127,183700,77690066450,34650,34650,34650,34650,0
20241127,183600,77690066450,34650,34650,34650,34650,0
20241127,183500,77690066450,34650,34650,34650,34650,0
20241127,183400,77690066450,34650,34650,34650,34650,0
20241127,183300,77690066450,34650,34650,34650,34650,0
20241127,183200,77690066450,34650,34650,34650,34650,0
20241127,183100,77690066450,34650,34650,34650,34650,22924
20241127,183000,77690066450,34650,34650,34650,34650,0
20241127,182900,77690066450,34650,34650,34650,34650,0
20241127,182800,77690066450,34650,34650,34650,34650,0
20241127,182700,77690066450,34650,34650,34650,34650,0
20241127,182600,77690066450,34650,34650,34650,34650,0
20241127,182500,77690066450,34650,34650,34650,34650,0
20241127,182400,77690066450,34650,34650,34650,34650,0
20241127,182300,77690066450,34650,34650,34650,34650,0
20241127,182200,77690066450,34650,34650,34650,34650,0
20241127,182100,77690066450,34650,34650,34650,34650,0
20241127,182000,77690066450,34650,34650,34650,34650,0
20241127,181900,77690066450,34650,34650,34650,34650,0
20241127,181800,77690066450,34650,34650,34650,34650,0
20241127,181700,77690066450,34650,34650,34650,34650,0
20241127,181600,77690066450,34650,34650,34650,34650,0
20241127,181500,77690066450,34650,34650,34650,34650,0
20241127,181400,77690066450,34650,34650,34650,34650,0
20241127,181300,77690066450,34650,34650,34650,34650,0
20241127,181200,77690066450,34650,34650,34650,34650,0
20241127,181100,77690066450,34650,34650,34650,34650,0
20241127,181000,77690066450,34650,34650,34650,34650,0
20241127,180900,77690066450,34650,34650,34650,34650,0
20241127,180800,77690066450,34650,34650,34650,34650,0
20241127,180700,77690066450,34650,34650,34650,34650,0
20241127,180600,77690066450,34650,34650,34650,34650,0
20241127,180500,77690066450,34650,34650,34650,34650,0
20241127,180400,77690066450,34650,34650,34650,34650,0
20241127,180300,77690066450,34650,34650,34650,34650,0
20241127,180200,77690066450,34650,34650,34650,34650,0
20241127,180100,77690066450,34650,34650,34650,34650,22924
20241127,180000,77690066450,34650,34650,34650,34650,0
20241127,175900,77690066450,34650,34650,34650,34650,0
20241127,175800,77690066450,34650,34650,34650,34650,0
20241127,175700,77690066450,34650,34650,34650,34650,0
20241127,175600,77690066450,34650,34650,34650,34650,0
20241127,175500,77690066450,34650,34650,34650,34650,0
20241127,175400,77690066450,34650,34650,34650,34650,0
20241127,175300,77690066450,34650,34650,34650,34650,0
20241127,175200,77690066450,34650,34650,34650,34650,0
20241127,175100,77690066450,34650,34650,34650,34650,0
20241127,175000,77690066450,34650,34650,34650,34650,0
20241127,174900,77690066450,34650,34650,34650,34650,0
20241127,174800,77690066450,34650,34650,34650,34650,0
20241127,174700,77690066450,34650,34650,34650,34650,0
20241127,174600,77690066450,34650,34650,34650,34650,0
20241127,174500,77690066450,34650,34650,34650,34650,0
20241127,174400,77690066450,34650,34650,34650,34650,0
20241127,174300,77690066450,34650,34650,34650,34650,0
20241127,174200,77690066450,34650,34650,34650,34650,0
20241127,174100,77690066450,34650,34650,34650,34650,0
20241127,174000,77690066450,34650,34650,34650,34650,0
20241127,173900,77690066450,34650,34650,34650,34650,0
20241127,173800,77690066450,34650,34650,34650,34650,0
20241127,173700,77690066450,34650,34650,34650,34650,0
20241127,173600,77690066450,34650,34650,34650,34650,0
20241127,173500,77690066450,34650,34650,34650,34650,0
20241127,173400,77690066450,34650,34650,34650,34650,0
20241127,173300,77690066450,34650,34650,34650,34650,0
20241127,173200,77690066450,34650,34650,34650,34650,0
20241127,173100,77690066450,34650,34650,34650,34650,22924
20241127,173000,77690066450,34650,34650,34650,34650,0
20241127,172900,77690066450,34650,34650,34650,34650,0
20241127,172800,77690066450,34650,34650,34650,34650,0
20241127,172700,77690066450,34650,34650,34650,34650,0
20241127,172600,77690066450,34650,34650,34650,34650,0
20241127,172500,77690066450,34650,34650,34650,34650,0
20241127,172400,77690066450,34650,34650,34650,34650,0
20241127,172300,77690066450,34650,34650,34650,34650,0
20241127,172200,77690066450,34650,34650,34650,34650,0
20241127,172100,77690066450,34650,34650,34650,34650,0
20241127,172000,77690066450,34650,34650,34650,34650,0
20241127,171900,77690066450,34650,34650,34650,34650,0
20241127,171800,77690066450,34650,34650,34650,34650,0
20241127,171700,77690066450,34650,34650,34650,34650,0
20241127,171600,77690066450,34650,34650,34650,34650,0
20241127,171500,77690066450,34650,34650,34650,34650,0
20241127,171400,77690066450,34650,34650,34650,34650,0
20241127,171300,77690066450,34650,34650,34650,34650,0
20241127,171200,77690066450,34650,34650,34650,34650,0
20241127,171100,77690066450,34650,34650,34650,34650,0
20241127,171000,77690066450,34650,34650,34650,34650,0
20241127,170900,77690066450,34650,34650,34650,34650,0
20241127,170800,77690066450,34650,34650,34650,34650,0
20241127,170700,77690066450,34650,34650,34650,34650,0
20241127,170600,77690066450,34650,34650,34650,34650,0
20241127,170500,77690066450,34650,34650,34650,34650,0
20241127,170400,77690066450,34650,34650,34650,34650,0
20241127,170300,77690066450,34650,34650,34650,34650,0
20241127,170200,77690066450,34650,34650,34650,34650,0
20241127,170100,77690066450,34650,34650,34650,34650,22924
20241127,170000,77690066450,34650,34650,34650,34650,0
20241127,165900,77690066450,34650,34650,34650,34650,0
20241127,165800,77690066450,34650,34650,34650,34650,0
20241127,165700,77690066450,34650,34650,34650,34650,0
20241127,165600,77690066450,34650,34650,34650,34650,0
20241127,165500,77690066450,34650,34650,34650,34650,0
20241127,165400,77690066450,34650,34650,34650,34650,0
20241127,165300,77690066450,34650,34650,34650,34650,0
20241127,165200,77690066450,34650,34650,34650,34650,0
20241127,165100,77690066450,34650,34650,34650,34650,0
20241127,165000,77690066450,34650,34650,34650,34650,0
20241127,164900,77690066450,34650,34650,34650,34650,0
20241127,164800,77690066450,34650,34650,34650,34650,0
20241127,164700,77690066450,34650,34650,34650,34650,0
20241127,164600,77690066450,34650,34650,34650,34650,0
20241127,164500,77690066450,34650,34650,34650,34650,0
20241127,164400,77690066450,34650,34650,34650,34650,0
20241127,164300,77690066450,34650,34650,34650,34650,0
20241127,164200,77690066450,34650,34650,34650,34650,0
20241127,164100,77690066450,34650,34650,34650,34650,0
20241127,164000,77690066450,34650,34650,34650,34650,0
20241127,163900,77690066450,34650,34650,34650,34650,0
20241127,163800,77690066450,34650,34650,34650,34650,0
20241127,163700,77690066450,34650,34650,34650,34650,0
20241127,163600,77690066450,34650,34650,34650,34650,0
20241127,163500,77690066450,34650,34650,34650,34650,0
20241127,163400,77690066450,34650,34650,34650,34650,0
20241127,163300,77690066450,34650,34650,34650,34650,0
20241127,163200,77690066450,34650,34650,34650,34650,0
20241127,163100,77690066450,34650,34650,34650,34650,22924
20241127,163000,77690066450,34650,34650,34650,34650,0
20241127,162900,77690066450,34650,34650,34650,34650,0
20241127,162800,77690066450,34650,34650,34650,34650,0
20241127,162700,77690066450,34650,34650,34650,34650,0
20241127,162600,77690066450,34650,34650,34650,34650,0
20241127,162500,77690066450,34650,34650,34650,34650,0
20241127,162400,77690066450,34650,34650,34650,34650,0
20241127,162300,77690066450,34650,34650,34650,34650,0
20241127,162200,77690066450,34650,34650,34650,34650,0
20241127,162100,77690066450,34650,34650,34650,34650,0
20241127,162000,77690066450,34650,34650,34650,34650,0
20241127,161900,77690066450,34650,34650,34650,34650,0
20241127,161800,77690066450,34650,34650,34650,34650,0
20241127,161700,77690066450,34650,34650,34650,34650,0
20241127,161600,77690066450,34650,34650,34650,34650,0
20241127,161500,77690066450,34650,34650,34650,34650,0
20241127,161400,77690066450,34650,34650,34650,34650,0
20241127,161300,77690066450,34650,34650,34650,34650,0
20241127,161200,77690066450,34650,34650,34650,34650,0
20241127,161100,77690066450,34650,34650,34650,34650,0
20241127,161000,77690066450,34650,34650,34650,34650,0
20241127,160900,77690066450,34650,34650,34650,34650,0
20241127,160800,77690066450,34650,34650,34650,34650,0
20241127,160700,77690066450,34650,34650,34650,34650,0
20241127,160600,77690066450,34650,34650,34650,34650,0
20241127,160500,77690066450,34650,34650,34650,34650,0
20241127,160400,77690066450,34650,34650,34650,34650,0
20241127,160300,77690066450,34650,34650,34650,34650,0
20241127,160200,77690066450,34650,34650,34650,34650,0
20241127,160100,77690066450,34650,34650,34650,34650,22924
20241127,160000,77690066450,34650,34650,34650,34650,0
20241127,155900,77690066450,34650,34650,34650,34650,0
20241127,155800,77690066450,34650,34650,34650,34650,0
20241127,155700,77690066450,34650,34650,34650,34650,0
20241127,155600,77690066450,34650,34650,34650,34650,0
20241127,155500,77690066450,34650,34650,34650,34650,0
20241127,155400,77690066450,34650,34650,34650,34650,0
20241127,155300,77690066450,34650,34650,34650,34650,0
20241127,155200,77690066450,34650,34650,34650,34650,0
20241127,155100,77690066450,34650,34650,34650,34650,0
20241127,155000,77690066450,34650,34650,34650,34650,0
20241127,154900,77690066450,34650,34650,34650,34650,0
20241127,154800,77690066450,34650,34650,34650,34650,0
20241127,154700,77690066450,34650,34650,34650,34650,0
20241127,154600,77690066450,34650,34650,34650,34650,0
20241127,154500,77690066450,34650,34650,34650,34650,0
20241127,154400,77690066450,34650,34650,34650,34650,0
20241127,154300,77690066450,34650,34650,34650,34650,0
20241127,154200,77690066450,34650,34650,34650,34650,0
20241127,154100,77690066450,34650,34650,34650,34650,0
20241127,154000,77690066450,34650,34650,34650,34650,0
20241127,153900,77690066450,34650,34650,34650,34650,0
20241127,153800,77690066450,34650,34650,34650,34650,0
20241127,153700,77690066450,34650,34650,34650,34650,0
20241127,153600,77690066450,34650,34650,34650,34650,0
20241127,153500,77690066450,34650,34650,34650,34650,0
20241127,153400,77690066450,34650,34650,34650,34650,0
20241127,153300,77690066450,34650,34650,34650,34650,0
20241127,153200,77690066450,34650,34650,34650,34650,0
20241127,153100,77690066450,34650,34650,34650,34650,22924
20241127,153000,77690066450,34650,34650,34650,34650,22924
20241127,152900,76895749850,34650,34650,34650,34650,0
20241127,152800,76895749850,34650,34650,34650,34650,0
20241127,152700,76895749850,34650,34650,34650,34650,0
20241127,152600,76895749850,34650,34650,34650,34650,0
20241127,152500,76895749850,34650,34650,34650,34650,0
20241127,152400,76895749850,34650,34650,34650,34650,0
20241127,152300,76895749850,34650,34650,34650,34650,0
20241127,152200,76895749850,34650,34650,34650,34650,0
20241127,152100,76895749850,34650,34650,34650,34650,0
20241127,152000,76895749850,34650,34650,34650,34650,0
20241127,151900,76895749850,34650,34700,34700,34500,7873
20241127,151800,76623451950,34650,34550,34700,34550,4943
20241127,151700,76452312700,34550,34600,34650,34550,1523
20241127,151600,76399605650,34550,34550,34650,34500,1529
20241127,151500,76346717600,34550,34500,34600,34500,4889
20241127,151400,76177795050,34550,34600,34700,34500,3884
20241127,151300,76043485650,34700,34750,34750,34600,4997
20241127,151200,75870209350,34700,34700,34750,34650,1538
20241127,151100,75816816500,34700,34700,34700,34650,2191
20241127,151000,75740813050,34650,34600,34700,34600,2339
20241127,150900,75659741200,34550,34650,34650,34500,3234
20241127,150800,75547931500,34550,34550,34650,34550,1304
20241127,150700,75502827350,34550,34550,34600,34550,961
20241127,150600,75469603000,34550,34550,34600,34500,2309
20241127,150500,75389845250,34500,34550,34550,34500,968
20241127,150400,75356418500,34550,34550,34550,34500,884
20241127,150300,75325891300,34550,34500,34550,34500,857
20241127,150200,75296306450,34500,34550,34600,34500,2094
20241127,150100,75224021900,34550,34600,34600,34500,1491
20241127,150000,75172515300,34550,34600,34650,34500,1420
20241127,145900,75123408650,34600,34500,34600,34500,1513
20241127,145800,75071102950,34500,34650,34650,34500,1823
20241127,145700,75008072650,34600,34650,34700,34550,2038
20241127,145600,74937500500,34650,34750,34750,34600,2531
20241127,145500,74849728750,34750,34650,34750,34600,1550
20241127,145400,74795909550,34600,34550,34700,34550,1829
20241127,145300,74732631900,34600,34650,34700,34550,2577
20241127,145200,74643390300,34650,34700,34750,34650,1543
20241127,145100,74589871500,34700,34700,34750,34700,1213
20241127,145000,74547749800,34700,34700,34750,34700,1423
20241127,144900,74498342350,34750,34750,34800,34700,2144
20241127,144800,74423827250,34800,34750,34850,34750,2141
20241127,144700,74349326150,34750,34800,34800,34750,3287
20241127,144600,74234993950,34750,34650,34800,34650,2563
20241127,144500,74146012450,34650,34700,34700,34650,1258
20241127,144400,74102376750,34700,34650,34700,34600,2199
20241127,144300,74026142350,34650,34650,34700,34600,1297
20241127,144200,73981224700,34650,34650,34700,34550,4211
20241127,144100,73835276850,34600,34700,34750,34550,3886
20241127,144000,73700581450,34650,34600,34750,34550,7463
20241127,143900,73441915300,34550,34300,34550,34300,5100
20241127,143800,73266094900,34300,34400,34400,34300,3496
20241127,143700,73146052400,34400,34450,34450,34400,810
20241127,143600,73118177750,34500,34450,34500,34450,1058
20241127,143500,73081719700,34450,34400,34500,34350,1412
20241127,143400,73033109250,34400,34400,34500,34400,598
20241127,143300,73012519650,34400,34400,34450,34400,941
20241127,143200,72980136250,34450,34450,34450,34400,554
20241127,143100,72961064150,34400,34500,34500,34400,695
20241127,143000,72937125100,34500,34450,34500,34400,716
20241127,142900,72912468350,34450,34400,34500,34400,883
20241127,142800,72882032550,34400,34400,34500,34400,825
20241127,142700,72853623950,34450,34500,34500,34400,570
20241127,142600,72833982000,34450,34400,34500,34400,2190
20241127,142500,72758513950,34450,34400,34450,34350,849
20241127,142400,72729292100,34450,34350,34450,34350,742
20241127,142300,72703764050,34450,34400,34450,34350,1216
20241127,142200,72661954700,34350,34400,34450,34350,637
20241127,142100,72640050650,34400,34300,34450,34300,1632
20241127,142000,72583908700,34400,34300,34400,34300,1826
20241127,141900,72521179250,34250,34350,34400,34250,1460
20241127,141800,72471076150,34350,34350,34400,34300,852
20241127,141700,72441805500,34350,34250,34350,34200,1193
20241127,141600,72400925350,34300,34300,34350,34200,1908
20241127,141500,72335540800,34300,34200,34350,34200,2582
20241127,141400,72247118950,34200,34350,34400,34200,11192
20241127,141300,71863243350,34350,34400,34450,34350,976
20241127,141200,71829676450,34400,34400,34450,34400,1323
20241127,141100,71784142900,34400,34450,34450,34350,1808
20241127,141000,71722011300,34450,34400,34450,34350,1131
20241127,140900,71683133650,34400,34400,34400,34350,1213
20241127,140800,71641430400,34400,34400,34400,34300,1573
20241127,140700,71587402250,34400,34400,34400,34300,2624
20241127,140600,71497264500,34400,34350,34400,34350,1842
20241127,140500,71433926850,34350,34350,34400,34350,2220
20241127,140400,71357641300,34350,34300,34400,34250,2002
20241127,140300,71288965300,34300,34350,34400,34300,2182
20241127,140200,71214045750,34400,34300,34400,34250,3668
20241127,140100,71088102700,34350,34500,34550,34300,8320
20241127,140000,70801875750,34550,34550,34550,34500,1733
20241127,135900,70742058050,34500,34500,34500,34450,1089
20241127,135800,70704507750,34500,34450,34550,34450,1775
20241127,135700,70643284400,34450,34450,34500,34350,1646
20241127,135600,70586622600,34450,34400,34500,34350,2365
20241127,135500,70505216100,34400,34400,34600,34300,5037
20241127,135400,70332091950,34450,34500,34550,34400,4131
20241127,135300,70189694650,34500,34400,34500,34400,1690
20241127,135200,70131482400,34450,34550,34550,34450,998
20241127,135100,70097081700,34550,34600,34600,34500,1096
20241127,135000,70059224700,34550,34450,34650,34400,3133
20241127,134900,69951163100,34450,34450,34500,34400,1452
20241127,134800,69901161800,34450,34500,34500,34400,1169
20241127,134700,69860892900,34500,34500,34500,34400,1317
20241127,134600,69815492400,34500,34450,34550,34400,2654
20241127,134500,69724099850,34450,34500,34550,34400,4157
20241127,134400,69580823300,34450,34550,34600,34450,3968
20241127,134300,69443914200,34500,34700,34700,34500,7205
20241127,134200,69194618700,34700,34750,34850,34700,2440
20241127,134100,69109910500,34750,34750,34850,34750,821
20241127,134000,69081360300,34800,34900,34950,34800,4620
20241127,133900,68920344650,34950,34900,34950,34900,814
20241127,133800,68891932150,34900,34900,34950,34900,500
20241127,133700,68874475700,34950,34900,34950,34850,1148
20241127,133600,68834414750,34850,34850,34950,34850,1391
20241127,133500,68785843200,34850,34950,34950,34850,826
20241127,133400,68756999150,34900,34950,34950,34900,477
20241127,133300,68740341500,34950,34900,35000,34900,2102
20241127,133200,68666869700,34950,34900,34950,34850,4522
20241127,133100,68508896100,34900,34800,34900,34750,2036
20241127,133000,68438053150,34800,34900,34900,34750,1029
20241127,132900,68402247150,34900,34800,34900,34800,797
20241127,132800,68374483450,34800,34750,34850,34750,3726
20241127,132700,68244853250,34800,34750,34800,34750,1675
20241127,132600,68186628550,34750,34950,34950,34750,4672
20241127,132500,68023825650,34950,35050,35100,34900,5584
20241127,132400,67828399450,35050,35100,35100,35000,3519
20241127,132300,67705066250,35100,35050,35150,35000,6892
20241127,132200,67463338250,34950,34900,35100,34900,5613
20241127,132100,67266730750,34950,35000,35000,34950,2092
20241127,132000,67193562400,35000,34950,35000,34900,4421
20241127,131900,67038985100,34950,34850,35000,34800,9401
20241127,131800,66710814300,34800,34750,34850,34750,6346
20241127,131700,66490083650,34750,34600,34750,34600,8164
20241127,131600,66206758350,34600,34500,34650,34450,4169
20241127,131500,66062691700,34500,34450,34550,34250,10190
20241127,131400,65712604900,34500,34550,34600,34450,5957
20241127,131300,65506913700,34600,34350,34600,34350,9767
20241127,131200,65170034750,34400,34350,34450,34300,4661
20241127,131100,65009721700,34350,34450,34600,34200,14056
20241127,131000,64527451750,34400,34500,34500,34350,4354
20241127,130900,64377556950,34400,34800,34800,34300,20230
20241127,130800,63680275600,34750,34600,34800,34550,7996
20241127,130700,63403221050,34600,34650,34700,34500,7283
20241127,130600,63151286000,34650,34900,34900,34650,8224
20241127,130500,62865395450,34900,34700,34900,34700,5719
20241127,130400,62666470000,34750,34800,34900,34650,14645
20241127,130300,62158099650,34800,34850,34950,34800,4629
20241127,130200,61996773750,34950,34850,35000,34750,9690
20241127,130100,61658817450,34950,35000,35000,34850,5748
20241127,130000,61458219250,35000,35050,35050,34850,10510
20241127,125900,61090793450,35050,35150,35250,35000,15156
20241127,125800,60559310550,35100,35200,35250,35100,15565
20241127,125700,60011829700,35200,35400,35450,35200,8140
20241127,125600,59724819500,35450,35400,35500,35300,7443
20241127,125500,59461660650,35500,35500,35650,35350,8866
20241127,125400,59147340700,35500,35700,35750,35500,7143
20241127,125300,58892992300,35700,35750,35800,35700,1159
20241127,125200,58851578700,35750,35800,35800,35700,1484
20241127,125100,58798529700,35750,35750,35800,35700,1190
20241127,125000,58755985650,35700,35650,35750,35650,3783
20241127,124900,58620893150,35650,35700,35750,35650,1922
20241127,124800,58552252250,35700,35700,35700,35650,1521
20241127,124700,58497977000,35700,35700,35750,35650,1590
20241127,124600,58441249700,35700,35700,35800,35700,2654
20241127,124500,58346332450,35700,35650,35750,35650,2156
20241127,124400,58269382400,35700,35750,35800,35600,2058
20241127,124300,58195941100,35750,35800,35800,35750,686
20241127,124200,58171399350,35800,35800,35850,35750,3909
20241127,124100,58031420600,35750,35800,35850,35700,3853
20241127,124000,57893598400,35800,35800,35850,35750,1108
20241127,123900,57853927400,35800,35900,35900,35750,2109
20241127,123800,57778310500,35900,35700,35900,35650,10202
20241127,123700,57413531350,35700,35650,35700,35600,2553
20241127,123600,57322542250,35650,35600,35700,35550,2122
20241127,123500,57246979950,35550,35550,35600,35550,1466
20241127,123400,57194824600,35650,35600,35700,35550,3466
20241127,123300,57071232750,35600,35550,35650,35550,1166
20241127,123200,57029707950,35600,35600,35650,35550,1186
20241127,123100,56987496950,35600,35600,35700,35550,2334
20241127,123000,56904365550,35600,35600,35800,35600,5488
20241127,122900,56708635400,35550,35650,35700,35550,5432
20241127,122800,56515328500,35600,35700,35700,35600,3177
20241127,122700,56402134350,35700,35800,35800,35650,3039
20241127,122600,56293579150,35800,35550,35850,35500,5441
20241127,122500,56099413050,35550,35700,35750,35550,7893
20241127,122400,55818188300,35700,35950,36000,35700,7402
20241127,122300,55552957950,35950,36000,36000,35900,6521
20241127,122200,55318402050,36000,35550,36000,35550,22926
20241127,122100,54495457250,35600,35750,35800,35550,2246
20241127,122000,54415414600,35800,35800,35850,35500,11401
20241127,121900,54008540850,35800,35900,35900,35750,3362
20241127,121800,53887998300,35850,35800,35900,35750,4931
20241127,121700,53711258200,35800,35650,35800,35650,5496
20241127,121600,53514794900,35700,35600,35700,35550,3101
20241127,121500,53404257950,35600,35550,35700,35550,3096
20241127,121400,53293936250,35550,35650,35750,35550,6605
20241127,121300,53058568250,35600,35800,35800,35550,4801
20241127,121200,52887397900,35800,35750,35800,35700,4141
20241127,121100,52739392600,35750,35850,35850,35750,3354
20241127,121000,52619308650,35850,35750,35850,35700,6226
20241127,120900,52396583850,35800,35900,35900,35750,3973
20241127,120800,52254167700,35850,35800,35900,35700,4765
20241127,120700,52083663500,35800,35950,35950,35800,7451
20241127,120600,51816267550,35900,35850,35950,35800,11153
20241127,120500,51416054800,35800,35650,35850,35650,7943
20241127,120400,51132051700,35700,35700,35700,35450,5749
20241127,120300,50927226350,35700,35500,35800,35500,10247
20241127,120200,50561508150,35500,35350,35550,35300,5530
20241127,120100,50365409450,35400,35300,35450,35200,9047
20241127,120000,50045755450,35250,35300,35450,35150,13564
20241127,115900,49567879400,35300,35600,35600,35250,20342
20241127,115800,48848940300,35600,35600,35750,35450,7384
20241127,115700,48586179150,35500,35650,35750,35500,11194
20241127,115600,48187586050,35600,35750,35750,35550,8030
20241127,115500,47901420400,35700,35800,35950,35650,26763
20241127,115400,46942462500,35800,35550,35800,35500,28143
20241127,115300,45938983000,35550,35450,35550,35450,5261
20241127,115200,45752140850,35500,35400,35550,35350,23158
20241127,115100,44930532700,35400,35400,35400,35300,2167
20241127,115000,44853896950,35350,35450,35450,35300,5768
20241127,114900,44649762550,35400,35350,35500,35300,19419
20241127,114800,43962041750,35350,35300,35350,35200,5765
20241127,114700,43758498250,35300,34950,35300,34950,10163
20241127,114600,43401466350,34950,34900,35150,34850,7674
20241127,114500,43133161200,34950,35100,35150,34900,4571
20241127,114400,42973207450,35150,35050,35200,35000,5768
20241127,114300,42770979150,35000,34950,35100,34850,7922
20241127,114200,42493928300,34850,35200,35200,34800,11704
20241127,114100,42084305250,35200,35250,35250,35100,2777
20241127,114000,41986692300,35150,35250,35300,35050,10062
20241127,113900,41632850550,35250,35300,35400,35200,16175
20241127,113800,41061384250,35300,35350,35350,35250,6577
20241127,113700,40829001450,35300,35200,35350,35200,8509
20241127,113600,40528706350,35250,35100,35250,35100,4751
20241127,113500,40361497200,35150,35250,35350,35100,9183
20241127,113400,40037900050,35300,35100,35350,35100,11870
20241127,113300,39619402700,35100,34800,35300,34800,33863
20241127,113200,38431292500,34800,34850,34950,34750,14752
20241127,113100,37917711100,34850,34950,35000,34800,8661
20241127,113000,37615220350,34900,34950,35000,34850,11011
20241127,112900,37230600050,34950,34950,34950,34850,8217
20241127,112800,36943787200,34900,34800,35000,34800,26036
20241127,112700,36034580350,34850,34750,34900,34750,19647
20241127,112600,35350789000,34750,34750,34750,34750,0
20241127,112500,35350789000,34750,34750,34750,34700,7131
20241127,112400,35102986800,34750,34650,34750,34600,4573
20241127,112300,34944264400,34650,34750,34750,34650,3278
20241127,112200,34830558050,34750,34650,34750,34650,12938
20241127,112100,34381517250,34650,34650,34700,34600,4342
20241127,112000,34230979850,34700,34650,34700,34600,5820
20241127,111900,34029259700,34600,34600,34650,34500,3859
20241127,111800,33895885850,34600,34600,34700,34550,5579
20241127,111700,33702673800,34600,34600,34650,34600,3590
20241127,111600,33578384650,34600,34600,34650,34500,9763
20241127,111500,33240461000,34550,34550,34600,34500,4332
20241127,111400,33090758050,34500,34500,34600,34450,6290
20241127,111300,32873512800,34400,34500,34500,34400,2456
20241127,111200,32788928000,34450,34400,34500,34350,2919
20241127,111100,32688461500,34500,34550,34550,34350,3174
20241127,111000,32579123150,34500,34500,34550,34350,4913
20241127,110900,32409518950,34500,34400,34550,34350,7733
20241127,110800,32143119900,34400,34500,34550,34400,4407
20241127,110700,31991321850,34550,34550,34600,34400,17205
20241127,110600,31397094300,34550,34300,34550,34300,8286
20241127,110500,31111517100,34300,34450,34450,34250,5463
20241127,110400,30923877200,34400,34400,34500,34300,5380
20241127,110300,30738772650,34450,34500,34600,34400,12404
20241127,110200,30310619550,34500,34400,34500,34350,28549
20241127,110100,29327403600,34400,34350,34550,34300,31758
20241127,110000,28233594900,34350,34150,34350,34100,16671
20241127,105900,27662603300,34150,34150,34250,34100,8868
20241127,105800,27359552200,34150,34100,34250,34050,7407
20241127,105700,27106546100,34100,34200,34200,34050,5409
20241127,105600,26922018250,34150,34100,34250,34050,14733
20241127,105500,26418867250,34150,34200,34250,34050,10758
20241127,105400,26051564300,34200,33700,34200,33650,47386
20241127,105300,24441918350,33750,33750,33850,33650,5755
20241127,105200,24247685900,33800,33750,33850,33750,1438
20241127,105100,24199078000,33750,33850,33900,33750,7650
20241127,105000,23940289650,33850,33850,33900,33800,13672
20241127,104900,23477173400,33850,33850,33900,33800,14006
20241127,104800,23002788400,33850,33750,33850,33700,9709
20241127,104700,22674705100,33750,33550,33800,33550,19217
20241127,104600,22027541000,33550,33600,33600,33550,1369
20241127,104500,21981562050,33600,33550,33600,33500,1719
20241127,104400,21923893450,33550,33550,33600,33500,2647
20241127,104300,21835019200,33600,33500,33600,33450,7482
20241127,104200,21584205550,33450,33450,33500,33400,1173
20241127,104100,21544949200,33450,33450,33500,33450,5177
20241127,104000,21371674150,33450,33400,33450,33300,2137
20241127,103900,21300320050,33400,33350,33400,33300,2368
20241127,103800,21221288250,33300,33300,33300,33200,1401
20241127,103700,21174654500,33300,33300,33300,33200,2480
20241127,103600,21092102650,33250,33100,33250,33100,1060
20241127,103500,21056900450,33150,33200,33250,33100,2706
20241127,103400,20967219200,33200,33200,33250,33150,1806
20241127,103300,20907284150,33250,33250,33300,33200,1541
20241127,103200,20856072900,33200,33150,33200,33100,4152
20241127,103100,20718425900,33150,33150,33200,33100,3874
20241127,103000,20589998500,33200,33350,33350,33150,5255
20241127,102900,20415413700,33350,33400,33450,33250,3684
20241127,102800,20292593350,33400,33500,33500,33350,1345
20241127,102700,20247631200,33500,33500,33550,33300,3633
20241127,102600,20126260900,33500,33500,33500,33400,1531
20241127,102500,20074984450,33500,33500,33500,33350,2392
20241127,102400,19994958650,33450,33350,33450,33300,4145
20241127,102300,19856508450,33350,33300,33350,33250,2091
20241127,102200,19786874100,33300,33300,33400,33250,4008
20241127,102100,19653289950,33300,33550,33550,33300,6992
20241127,102000,19419909950,33550,33600,33600,33450,3766
20241127,101900,19293681600,33550,33600,33600,33500,3669
20241127,101800,19170554300,33600,33550,33600,33450,3649
20241127,101700,19048143150,33550,33450,33550,33450,2019
20241127,101600,18980504200,33500,33650,33650,33450,5210
20241127,101500,18805616800,33600,33600,33700,33500,11304
20241127,101400,18425396900,33600,33600,33700,33550,6380
20241127,101300,18210813850,33650,33650,33700,33500,9034
20241127,101200,17907132250,33650,33400,33650,33400,24854
20241127,101100,17073243900,33400,33400,33450,33300,7204
20241127,101000,16832760450,33400,33450,33450,33350,2227
20241127,100900,16758380600,33450,33400,33500,33300,5956
20241127,100800,16559615350,33400,33500,33500,33400,6958
20241127,100700,16326895850,33500,33550,33600,33450,7895
20241127,100600,16062201250,33550,33550,33600,33450,5294
20241127,100500,15884582750,33550,33500,33700,33450,35870
20241127,100400,14680820450,33500,33350,33500,33250,28853
20241127,100300,13716900250,33350,33150,33350,33150,7446
20241127,100200,13469201850,33200,33000,33200,32900,11950
20241127,100100,13073714950,33000,32650,33000,32650,7007
20241127,100000,12843441050,32700,32850,32900,32700,10392
20241127,095900,12502853400,32900,32850,32900,32750,9459
20241127,095800,12192618800,32850,33000,33100,32800,9082
20241127,095700,11893315100,33000,33050,33100,32950,5704
20241127,095600,11705001250,33100,33100,33150,33000,7706
20241127,095500,11450160350,33100,33400,33400,33000,11017
20241127,095400,11084504950,33400,33350,33400,33250,9064
20241127,095300,10782366700,33400,33400,33400,33250,14930
20241127,095200,10284319250,33400,33250,33400,33200,11691
20241127,095100,9894531950,33250,33400,33400,33050,17768
20241127,095000,9303444150,33400,33200,33400,33200,25476
20241127,094900,8454258100,33150,33100,33300,33050,22962
20241127,094800,7692243450,33100,33100,33250,33050,18442
20241127,094700,7080382550,33100,32950,33150,32750,18447
20241127,094600,6470345800,32950,32900,33100,32750,35888
20241127,094500,5286840050,32900,32450,33000,32450,33464
20241127,094400,4188585200,32550,32450,32550,32300,11586
20241127,094300,3812160950,32450,32450,32600,32350,18654
20241127,094200,3206242200,32450,32200,32450,32150,10750
20241127,094100,2858670900,32200,32200,32250,32100,5037
20241127,094000,2696517400,32200,32150,32250,32050,6721
20241127,093900,2480249700,32050,31700,32150,31700,14144
20241127,093800,2029126000,31650,31650,31700,31650,211
20241127,093700,2022447750,31650,31650,31700,31650,312
20241127,093600,2012571750,31650,31700,31700,31650,591
20241127,093500,1993841650,31650,31600,31700,31600,1088
20241127,093400,1959394200,31650,31600,31650,31550,447
20241127,093300,1945268000,31650,31600,31650,31600,658
20241127,093200,1924454500,31650,31550,31650,31450,1215
20241127,093100,1886119250,31550,31500,31550,31450,368
20241127,093000,1874530050,31500,31200,31500,31200,1263
20241127,092900,1834906000,31250,31250,31300,31250,2243
20241127,092800,1764801850,31250,31300,31300,31250,809
20241127,092700,1739520300,31300,31300,31350,31300,2233
20241127,092600,1669625450,31300,31350,31350,31300,865
20241127,092500,1642549800,31300,31350,31400,31300,868
20241127,092400,1615338450,31350,31350,31400,31350,759
20241127,092300,1591538200,31400,31350,31400,31350,1300
20241127,092200,1550765900,31350,31400,31450,31350,905
20241127,092100,1522363000,31450,31450,31550,31450,1242
20241127,092000,1483285900,31500,31500,31500,31450,865
20241127,091900,1456058300,31500,31650,31650,31500,1968
20241127,091800,1393884300,31650,31750,31800,31650,4013
20241127,091700,1266632600,31700,31850,31850,31700,3761
20241127,091600,1147120500,31850,31400,31850,31300,5108
20241127,091500,985759650,31400,31400,31450,31400,794
20241127,091400,960827500,31450,31200,31500,31200,1120
20241127,091300,925684050,31400,31350,31400,31200,2327
20241127,091200,852898950,31350,31450,31500,31350,1005
20241127,091100,821339950,31450,31400,31550,31350,773
20241127,091000,797064650,31400,31400,31500,31400,3405
20241127,090900,690065100,31450,31400,31500,31350,604
20241127,090800,671113050,31450,31400,31450,31400,1216
20241127,090700,632925050,31450,31550,31550,31450,2070
20241127,090600,567796200,31500,31400,31700,31350,1426
20241127,090500,522954100,31400,31600,31600,31350,3137
20241127,090400,424252800,31600,31750,31800,31550,3134
20241127,090300,324904000,31650,31550,31950,31550,2551
20241127,090200,243891900,31400,31550,31550,31400,3057
20241127,090100,147664950,31550,31500,31700,31500,1878
20241127,090000,88309300,31550,31600,31600,31400,2718