KissMeData/005290/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184600,8402703000,22800,22800,22800,22800,6016
20241127,184500,8402703000,22800,22800,22800,22800,0
20241127,184400,8402703000,22800,22800,22800,22800,0
20241127,184300,8402703000,22800,22800,22800,22800,0
20241127,184200,8402703000,22800,22800,22800,22800,0
20241127,184100,8402703000,22800,22800,22800,22800,0
20241127,184000,8402703000,22800,22800,22800,22800,0
20241127,183900,8402703000,22800,22800,22800,22800,0
20241127,183800,8402703000,22800,22800,22800,22800,0
20241127,183700,8402703000,22800,22800,22800,22800,0
20241127,183600,8402703000,22800,22800,22800,22800,0
20241127,183500,8402703000,22800,22800,22800,22800,0
20241127,183400,8402703000,22800,22800,22800,22800,0
20241127,183300,8402703000,22800,22800,22800,22800,0
20241127,183200,8402703000,22800,22800,22800,22800,0
20241127,183100,8402703000,22800,22800,22800,22800,0
20241127,183000,8402703000,22800,22800,22800,22800,0
20241127,182900,8402703000,22800,22800,22800,22800,0
20241127,182800,8402703000,22800,22800,22800,22800,0
20241127,182700,8402703000,22800,22800,22800,22800,0
20241127,182600,8402703000,22800,22800,22800,22800,0
20241127,182500,8402703000,22800,22800,22800,22800,0
20241127,182400,8402703000,22800,22800,22800,22800,0
20241127,182300,8402703000,22800,22800,22800,22800,0
20241127,182200,8402703000,22800,22800,22800,22800,0
20241127,182100,8402703000,22800,22800,22800,22800,0
20241127,182000,8402703000,22800,22800,22800,22800,0
20241127,181900,8402703000,22800,22800,22800,22800,0
20241127,181800,8402703000,22800,22800,22800,22800,0
20241127,181700,8402703000,22800,22800,22800,22800,0
20241127,181600,8402703000,22800,22800,22800,22800,6016
20241127,181500,8402703000,22800,22800,22800,22800,0
20241127,181400,8402703000,22800,22800,22800,22800,0
20241127,181300,8402703000,22800,22800,22800,22800,0
20241127,181200,8402703000,22800,22800,22800,22800,0
20241127,181100,8402703000,22800,22800,22800,22800,0
20241127,181000,8402703000,22800,22800,22800,22800,0
20241127,180900,8402703000,22800,22800,22800,22800,0
20241127,180800,8402703000,22800,22800,22800,22800,0
20241127,180700,8402703000,22800,22800,22800,22800,0
20241127,180600,8402703000,22800,22800,22800,22800,0
20241127,180500,8402703000,22800,22800,22800,22800,0
20241127,180400,8402703000,22800,22800,22800,22800,0
20241127,180300,8402703000,22800,22800,22800,22800,0
20241127,180200,8402703000,22800,22800,22800,22800,0
20241127,180100,8402703000,22800,22800,22800,22800,0
20241127,180000,8402703000,22800,22800,22800,22800,0
20241127,175900,8402703000,22800,22800,22800,22800,0
20241127,175800,8402703000,22800,22800,22800,22800,0
20241127,175700,8402703000,22800,22800,22800,22800,0
20241127,175600,8402703000,22800,22800,22800,22800,0
20241127,175500,8402703000,22800,22800,22800,22800,0
20241127,175400,8402703000,22800,22800,22800,22800,0
20241127,175300,8402703000,22800,22800,22800,22800,0
20241127,175200,8402703000,22800,22800,22800,22800,0
20241127,175100,8402703000,22800,22800,22800,22800,0
20241127,175000,8402703000,22800,22800,22800,22800,0
20241127,174900,8402703000,22800,22800,22800,22800,0
20241127,174800,8402703000,22800,22800,22800,22800,0
20241127,174700,8402703000,22800,22800,22800,22800,0
20241127,174600,8402703000,22800,22800,22800,22800,6016
20241127,174500,8402703000,22800,22800,22800,22800,0
20241127,174400,8402703000,22800,22800,22800,22800,0
20241127,174300,8402703000,22800,22800,22800,22800,0
20241127,174200,8402703000,22800,22800,22800,22800,0
20241127,174100,8402703000,22800,22800,22800,22800,0
20241127,174000,8402703000,22800,22800,22800,22800,0
20241127,173900,8402703000,22800,22800,22800,22800,0
20241127,173800,8402703000,22800,22800,22800,22800,0
20241127,173700,8402703000,22800,22800,22800,22800,0
20241127,173600,8402703000,22800,22800,22800,22800,0
20241127,173500,8402703000,22800,22800,22800,22800,0
20241127,173400,8402703000,22800,22800,22800,22800,0
20241127,173300,8402703000,22800,22800,22800,22800,0
20241127,173200,8402703000,22800,22800,22800,22800,0
20241127,173100,8402703000,22800,22800,22800,22800,0
20241127,173000,8402703000,22800,22800,22800,22800,0
20241127,172900,8402703000,22800,22800,22800,22800,0
20241127,172800,8402703000,22800,22800,22800,22800,0
20241127,172700,8402703000,22800,22800,22800,22800,0
20241127,172600,8402703000,22800,22800,22800,22800,0
20241127,172500,8402703000,22800,22800,22800,22800,0
20241127,172400,8402703000,22800,22800,22800,22800,0
20241127,172300,8402703000,22800,22800,22800,22800,0
20241127,172200,8402703000,22800,22800,22800,22800,0
20241127,172100,8402703000,22800,22800,22800,22800,0
20241127,172000,8402703000,22800,22800,22800,22800,0
20241127,171900,8402703000,22800,22800,22800,22800,0
20241127,171800,8402703000,22800,22800,22800,22800,0
20241127,171700,8402703000,22800,22800,22800,22800,0
20241127,171600,8402703000,22800,22800,22800,22800,6016
20241127,171500,8402703000,22800,22800,22800,22800,0
20241127,171400,8402703000,22800,22800,22800,22800,0
20241127,171300,8402703000,22800,22800,22800,22800,0
20241127,171200,8402703000,22800,22800,22800,22800,0
20241127,171100,8402703000,22800,22800,22800,22800,0
20241127,171000,8402703000,22800,22800,22800,22800,0
20241127,170900,8402703000,22800,22800,22800,22800,0
20241127,170800,8402703000,22800,22800,22800,22800,0
20241127,170700,8402703000,22800,22800,22800,22800,0
20241127,170600,8402703000,22800,22800,22800,22800,0
20241127,170500,8402703000,22800,22800,22800,22800,0
20241127,170400,8402703000,22800,22800,22800,22800,0
20241127,170300,8402703000,22800,22800,22800,22800,0
20241127,170200,8402703000,22800,22800,22800,22800,0
20241127,170100,8402703000,22800,22800,22800,22800,0
20241127,170000,8402703000,22800,22800,22800,22800,0
20241127,165900,8402703000,22800,22800,22800,22800,0
20241127,165800,8402703000,22800,22800,22800,22800,0
20241127,165700,8402703000,22800,22800,22800,22800,0
20241127,165600,8402703000,22800,22800,22800,22800,0
20241127,165500,8402703000,22800,22800,22800,22800,0
20241127,165400,8402703000,22800,22800,22800,22800,0
20241127,165300,8402703000,22800,22800,22800,22800,0
20241127,165200,8402703000,22800,22800,22800,22800,0
20241127,165100,8402703000,22800,22800,22800,22800,0
20241127,165000,8402703000,22800,22800,22800,22800,0
20241127,164900,8402703000,22800,22800,22800,22800,0
20241127,164800,8402703000,22800,22800,22800,22800,0
20241127,164700,8402703000,22800,22800,22800,22800,0
20241127,164600,8402703000,22800,22800,22800,22800,6016
20241127,164500,8402703000,22800,22800,22800,22800,0
20241127,164400,8402703000,22800,22800,22800,22800,0
20241127,164300,8402703000,22800,22800,22800,22800,0
20241127,164200,8402703000,22800,22800,22800,22800,0
20241127,164100,8402703000,22800,22800,22800,22800,0
20241127,164000,8402703000,22800,22800,22800,22800,0
20241127,163900,8402703000,22800,22800,22800,22800,0
20241127,163800,8402703000,22800,22800,22800,22800,0
20241127,163700,8402703000,22800,22800,22800,22800,0
20241127,163600,8402703000,22800,22800,22800,22800,0
20241127,163500,8402703000,22800,22800,22800,22800,0
20241127,163400,8402703000,22800,22800,22800,22800,0
20241127,163300,8402703000,22800,22800,22800,22800,0
20241127,163200,8402703000,22800,22800,22800,22800,0
20241127,163100,8402703000,22800,22800,22800,22800,0
20241127,163000,8402703000,22800,22800,22800,22800,0
20241127,162900,8402703000,22800,22800,22800,22800,0
20241127,162800,8402703000,22800,22800,22800,22800,0
20241127,162700,8402703000,22800,22800,22800,22800,0
20241127,162600,8402703000,22800,22800,22800,22800,0
20241127,162500,8402703000,22800,22800,22800,22800,0
20241127,162400,8402703000,22800,22800,22800,22800,0
20241127,162300,8402703000,22800,22800,22800,22800,0
20241127,162200,8402703000,22800,22800,22800,22800,0
20241127,162100,8402703000,22800,22800,22800,22800,0
20241127,162000,8402703000,22800,22800,22800,22800,0
20241127,161900,8402703000,22800,22800,22800,22800,0
20241127,161800,8402703000,22800,22800,22800,22800,0
20241127,161700,8402703000,22800,22800,22800,22800,0
20241127,161600,8402703000,22800,22800,22800,22800,6016
20241127,161500,8402703000,22800,22800,22800,22800,0
20241127,161400,8402703000,22800,22800,22800,22800,0
20241127,161300,8402703000,22800,22800,22800,22800,0
20241127,161200,8402703000,22800,22800,22800,22800,0
20241127,161100,8402703000,22800,22800,22800,22800,0
20241127,161000,8402703000,22800,22800,22800,22800,0
20241127,160900,8402703000,22800,22800,22800,22800,0
20241127,160800,8402703000,22800,22800,22800,22800,0
20241127,160700,8402703000,22800,22800,22800,22800,0
20241127,160600,8402703000,22800,22800,22800,22800,0
20241127,160500,8402703000,22800,22800,22800,22800,0
20241127,160400,8402703000,22800,22800,22800,22800,0
20241127,160300,8402703000,22800,22800,22800,22800,0
20241127,160200,8402703000,22800,22800,22800,22800,0
20241127,160100,8402703000,22800,22800,22800,22800,0
20241127,160000,8402703000,22800,22800,22800,22800,0
20241127,155900,8402703000,22800,22800,22800,22800,0
20241127,155800,8402703000,22800,22800,22800,22800,0
20241127,155700,8402703000,22800,22800,22800,22800,0
20241127,155600,8402703000,22800,22800,22800,22800,0
20241127,155500,8402703000,22800,22800,22800,22800,0
20241127,155400,8402703000,22800,22800,22800,22800,0
20241127,155300,8402703000,22800,22800,22800,22800,0
20241127,155200,8402703000,22800,22800,22800,22800,0
20241127,155100,8402703000,22800,22800,22800,22800,0
20241127,155000,8402703000,22800,22800,22800,22800,0
20241127,154900,8402703000,22800,22800,22800,22800,0
20241127,154800,8402703000,22800,22800,22800,22800,0
20241127,154700,8402703000,22800,22800,22800,22800,0
20241127,154600,8402703000,22800,22800,22800,22800,6016
20241127,154500,8402703000,22800,22800,22800,22800,0
20241127,154400,8402703000,22800,22800,22800,22800,0
20241127,154300,8402703000,22800,22800,22800,22800,0
20241127,154200,8402703000,22800,22800,22800,22800,0
20241127,154100,8402703000,22800,22800,22800,22800,0
20241127,154000,8402703000,22800,22800,22800,22800,0
20241127,153900,8402703000,22800,22800,22800,22800,0
20241127,153800,8402703000,22800,22800,22800,22800,0
20241127,153700,8402703000,22800,22800,22800,22800,0
20241127,153600,8402703000,22800,22800,22800,22800,0
20241127,153500,8402703000,22800,22800,22800,22800,0
20241127,153400,8402703000,22800,22800,22800,22800,0
20241127,153300,8402703000,22800,22800,22800,22800,0
20241127,153200,8402703000,22800,22800,22800,22800,0
20241127,153100,8402703000,22800,22800,22800,22800,0
20241127,153000,8402703000,22800,22800,22800,22800,6016
20241127,152900,8265538200,22750,22750,22750,22750,0
20241127,152800,8265538200,22750,22750,22750,22750,0
20241127,152700,8265538200,22750,22750,22750,22750,0
20241127,152600,8265538200,22750,22750,22750,22750,0
20241127,152500,8265538200,22750,22750,22750,22750,0
20241127,152400,8265538200,22750,22750,22750,22750,0
20241127,152300,8265538200,22750,22750,22750,22750,0
20241127,152200,8265538200,22750,22750,22750,22750,0
20241127,152100,8265538200,22750,22750,22750,22750,0
20241127,152000,8265538200,22750,22750,22750,22750,0
20241127,151900,8265538200,22750,22750,22750,22700,879
20241127,151800,8245572300,22750,22700,22750,22700,477
20241127,151700,8234734450,22700,22650,22800,22650,6374
20241127,151600,8089983100,22650,22650,22700,22650,494
20241127,151500,8078791700,22650,22700,22700,22650,1596
20241127,151400,8042591450,22650,22650,22700,22650,387
20241127,151300,8033825300,22650,22650,22700,22650,952
20241127,151200,8012252400,22650,22650,22700,22650,2142
20241127,151100,7963732400,22650,22650,22700,22650,2597
20241127,151000,7904904100,22650,22650,22700,22650,508
20241127,150900,7893396800,22650,22650,22700,22650,2594
20241127,150800,7834642650,22650,22650,22700,22650,821
20241127,150700,7816045700,22700,22650,22700,22650,1429
20241127,150600,7783638600,22650,22650,22700,22650,783
20241127,150500,7765901300,22650,22650,22700,22650,1830
20241127,150400,7724447800,22650,22650,22700,22650,766
20241127,150300,7707095400,22650,22650,22700,22650,445
20241127,150200,7697011650,22650,22700,22700,22650,709
20241127,150100,7680922650,22700,22700,22750,22700,482
20241127,150000,7669980800,22700,22650,22750,22650,808
20241127,145900,7651644400,22700,22600,22750,22600,16354
20241127,145800,7281148400,22600,22700,22750,22600,22254
20241127,145700,6776821100,22700,22700,22750,22700,361
20241127,145600,6768623000,22700,22700,22750,22700,870
20241127,145500,6748870300,22700,22750,22800,22700,765
20241127,145400,6731463900,22750,22750,22800,22700,1265
20241127,145300,6702683350,22750,22750,22750,22700,3904
20241127,145200,6614005500,22750,22800,22850,22750,21471
20241127,145100,6125322500,22800,22850,22850,22800,383
20241127,145000,6116588750,22800,22850,22850,22800,357
20241127,144900,6108445350,22800,22800,22850,22800,394
20241127,144800,6099461350,22800,22850,22850,22800,380
20241127,144700,6090786000,22800,22850,22900,22800,646
20241127,144600,6076027900,22850,22850,22900,22850,577
20241127,144500,6062842750,22850,22850,22850,22850,347
20241127,144400,6054913800,22850,22850,22900,22850,276
20241127,144300,6048607150,22850,22850,22850,22850,227
20241127,144200,6043420200,22850,22850,22900,22850,399
20241127,144100,6034302850,22850,22850,22850,22850,492
20241127,144000,6023060650,22850,22850,22900,22850,520
20241127,143900,6011178550,22850,22850,22850,22850,980
20241127,143800,5988785550,22850,22850,22900,22850,382
20241127,143700,5980055100,22900,22850,22900,22850,170
20241127,143600,5976170500,22850,22850,22950,22850,211
20241127,143500,5971348750,22850,22900,22950,22850,1192
20241127,143400,5944053800,22900,22900,22900,22900,145
20241127,143300,5940733300,22900,22900,22950,22900,203
20241127,143200,5936084500,22900,22900,22950,22900,288
20241127,143100,5929489250,22950,22850,22950,22800,464
20241127,143000,5918876900,22850,22850,22850,22850,571
20241127,142900,5905829550,22850,22800,22900,22800,242
20241127,142800,5900301450,22800,22850,22900,22800,773
20241127,142700,5882641200,22850,22900,22950,22850,2792
20241127,142600,5818824000,22900,22800,22950,22800,7077
20241127,142500,5657071800,22800,22800,22850,22800,359
20241127,142400,5648886500,22800,22800,22850,22800,328
20241127,142300,5641403050,22850,22850,22850,22800,209
20241127,142200,5636633350,22850,22850,22850,22800,665
20241127,142100,5621459450,22850,22900,22900,22800,681
20241127,142000,5605896400,22850,22850,22850,22800,1630
20241127,141900,5568724200,22850,22850,22850,22850,1395
20241127,141800,5536848450,22850,22850,22900,22850,1395
20241127,141700,5504969400,22850,22850,22900,22850,283
20241127,141600,5498502600,22850,22850,22850,22850,341
20241127,141500,5490710750,22850,22900,22900,22850,311
20241127,141400,5483600450,22850,22850,22850,22850,344
20241127,141300,5475740050,22850,22900,22900,22850,369
20241127,141200,5467291250,22900,22900,22950,22900,192
20241127,141100,5462894400,22900,22850,22900,22800,2168
20241127,141000,5413343900,22850,22850,22850,22850,253
20241127,140900,5407562850,22900,22900,22900,22850,167
20241127,140800,5403746600,22900,22900,22950,22800,3508
20241127,140700,5323533050,22900,22900,22900,22800,1336
20241127,140600,5293001900,22850,22850,22900,22850,703
20241127,140500,5276935050,22850,22850,22900,22850,5911
20241127,140400,5141827000,22900,22900,22900,22850,224
20241127,140300,5136700850,22900,22900,22900,22850,590
20241127,140200,5123191050,22900,22900,22950,22900,296
20241127,140100,5116403900,22900,22900,22950,22900,253
20241127,140000,5110610050,22900,22900,22900,22900,638
20241127,135900,5095999850,22900,22950,22950,22900,306
20241127,135800,5088991300,22900,22900,22950,22900,656
20241127,135700,5073968850,22900,22900,22950,22900,269
20241127,135600,5067808700,22900,22950,22950,22900,454
20241127,135500,5057412000,22900,22900,22950,22900,255
20241127,135400,5051572450,22900,22900,22950,22900,957
20241127,135300,5029656900,22900,22900,22950,22900,202
20241127,135200,5025031050,22900,22900,22950,22900,761
20241127,135100,5007604050,22900,22950,22950,22900,610
20241127,135000,4993635000,22950,22900,22950,22900,494
20241127,134900,4982322300,22900,22900,22950,22900,172
20241127,134800,4978383400,22900,22950,22950,22900,3967
20241127,134700,4887535800,22950,22950,22950,22900,425
20241127,134600,4877799600,22950,22900,22950,22900,440
20241127,134500,4867722800,22950,22900,22950,22900,1321
20241127,134400,4837469650,22900,22950,22950,22900,677
20241127,134300,4821934450,22950,23000,23000,22950,2802
20241127,134200,4757624850,23000,23000,23000,22950,481
20241127,134100,4746580050,23000,22950,23100,22950,1580
20241127,134000,4710182550,22950,22950,23000,22950,633
20241127,133900,4695654750,23000,22950,23000,22950,225
20241127,133800,4690489300,22950,23000,23050,22950,2901
20241127,133700,4623767300,23050,23050,23050,23000,1179
20241127,133600,4596600350,23100,23050,23100,23050,145
20241127,133500,4593257350,23050,23100,23100,23050,51
20241127,133400,4592081650,23100,23050,23100,23050,8
20241127,133300,4591897150,23050,23050,23100,23050,202
20241127,133200,4587241000,23000,23000,23100,23000,2517
20241127,133100,4529238350,23050,23000,23050,23000,8
20241127,133000,4529054100,23050,23000,23050,23000,12
20241127,132900,4528777600,23000,23050,23050,23000,520
20241127,132800,4516794050,23050,23050,23050,23050,28
20241127,132700,4516148650,23000,23050,23050,23000,8
20241127,132600,4515964550,23000,23050,23050,23000,150
20241127,132500,4512514250,23050,23000,23050,23000,21
20241127,132400,4512031200,23000,23000,23050,23000,173
20241127,132300,4508052150,23050,23000,23050,23000,209
20241127,132200,4503244900,23050,23000,23050,23000,2
20241127,132100,4503198850,23050,23000,23050,23000,4
20241127,132000,4503106700,23000,23000,23050,23000,39
20241127,131900,4502209450,23000,23000,23050,23000,128
20241127,131800,4499265300,23000,23050,23050,23000,300
20241127,131700,4492363950,23050,23000,23050,23000,40
20241127,131600,4491443850,23000,23000,23000,23000,353
20241127,131500,4483324850,23050,23000,23050,23000,14
20241127,131400,4483002550,23050,23050,23050,23050,51
20241127,131300,4481827000,23000,23000,23050,23000,283
20241127,131200,4475317900,23050,23000,23050,23000,326
20241127,131100,4467819750,23050,23050,23050,23050,101
20241127,131000,4465491700,23000,23050,23050,23000,65
20241127,130900,4463996500,23000,23000,23050,23000,108
20241127,130800,4461512400,23000,23000,23050,23000,66
20241127,130700,4459994300,23050,23000,23050,23000,73
20241127,130600,4458315150,23000,23000,23050,23000,377
20241127,130500,4449644050,23050,23050,23050,23050,565
20241127,130400,4436620800,23050,23050,23100,23050,430
20241127,130300,4426709200,23100,23050,23100,23050,55
20241127,130200,4425441200,23000,23100,23100,23000,615
20241127,130100,4411294700,23050,23050,23100,23000,223
20241127,130000,4406154450,23050,23100,23100,23050,328
20241127,125900,4398593950,23100,23050,23100,23050,33
20241127,125800,4397833250,23050,23050,23100,23050,42
20241127,125700,4396863650,23100,23100,23100,23050,106
20241127,125600,4394417450,23100,23100,23150,23100,150
20241127,125500,4390952350,23100,23100,23150,23100,316
20241127,125400,4383652700,23100,23000,23150,23000,1825
20241127,125300,4341520850,23000,23000,23050,23000,104
20241127,125200,4339125150,23000,23050,23050,22950,442
20241127,125100,4328959150,23050,23000,23050,23000,429
20241127,125000,4319092100,23050,23050,23050,23000,365
20241127,124900,4310696900,23050,23000,23050,23000,6
20241127,124800,4310558750,23050,23000,23050,23000,1687
20241127,124700,4271757700,23000,23050,23050,23000,973
20241127,124600,4249377300,23050,23000,23050,23000,33
20241127,124500,4248617650,23050,23000,23050,23000,257
20241127,124400,4242706150,23000,23000,23050,23000,577
20241127,124300,4229433650,23050,23050,23050,23000,28
20241127,124200,4228789300,23050,23050,23050,23050,4
20241127,124100,4228697100,23050,23000,23050,23000,78
20241127,124000,4226903050,23050,23050,23050,23000,39
20241127,123900,4226005400,23050,23000,23050,23000,467
20241127,123800,4215263800,23050,23050,23050,23000,57
20241127,123700,4213952350,23050,23050,23050,23050,15
20241127,123600,4213606600,23000,23050,23050,23000,5
20241127,123500,4213491400,23050,23050,23050,23000,56
20241127,123400,4212202950,23050,23050,23050,23050,25
20241127,123300,4211626700,23050,23000,23050,23000,2
20241127,123200,4211580650,23000,23000,23050,23000,65
20241127,123100,4210085600,23050,23050,23050,23050,43
20241127,123000,4209094450,23050,23000,23050,23000,85
20241127,122900,4207136700,23050,23050,23100,23000,1253
20241127,122800,4178302650,23050,23050,23050,23050,194
20241127,122700,4173830950,23050,23050,23050,23050,8
20241127,122600,4173646550,23050,23050,23050,23050,438
20241127,122500,4163550650,23050,23000,23050,23000,51
20241127,122400,4162377500,23050,23050,23050,23000,102
20241127,122300,4160030900,23000,23050,23050,23000,342
20241127,122200,4152164400,23000,23050,23050,23000,152
20241127,122100,4148668200,23050,23000,23050,23000,5
20241127,122000,4148553100,23000,23050,23050,23000,465
20241127,121900,4137857850,23050,23050,23050,23050,18
20241127,121800,4137442950,23000,23050,23100,23000,126
20241127,121700,4134539000,23050,23050,23050,23050,146
20241127,121600,4131173700,23050,23100,23100,23050,352
20241127,121500,4123059850,23100,23050,23100,23050,5
20241127,121400,4122944400,23050,23050,23050,23050,80
20241127,121300,4121100400,23050,23050,23100,23050,182
20241127,121200,4116905200,23100,23050,23100,23050,201
20241127,121100,4112272000,23050,23100,23100,23050,273
20241127,121000,4105976350,23100,23100,23100,23100,2
20241127,120900,4105930150,23100,23100,23100,23050,49
20241127,120800,4104800600,23100,23100,23100,23050,48
20241127,120700,4103691900,23100,23050,23100,23050,34
20241127,120600,4102907900,23050,23100,23100,23050,751
20241127,120500,4085597050,23100,23100,23100,23100,58
20241127,120400,4084257250,23100,23100,23100,23050,88
20241127,120300,4082227150,23050,23050,23050,23050,117
20241127,120200,4079530300,23100,23100,23100,23050,58
20241127,120100,4078190550,23100,23100,23100,23100,25
20241127,120000,4077613050,23100,23050,23100,23050,1148
20241127,115900,4051111700,23050,23100,23100,23050,167
20241127,115800,4047262250,23100,23050,23100,23050,11
20241127,115700,4047008650,23100,23100,23100,23050,208
20241127,115600,4042213750,23100,23100,23100,23050,15
20241127,115500,4041867750,23050,23050,23050,23050,1
20241127,115400,4041844700,23100,23100,23100,23050,1270
20241127,115300,4012522700,23050,23100,23100,23050,50
20241127,115200,4011370050,23100,23100,23100,23100,21
20241127,115100,4010884950,23100,23100,23100,23100,5
20241127,115000,4010769450,23050,23050,23050,23050,53
20241127,114900,4009547800,23050,23050,23100,23050,395
20241127,114800,4000442950,23050,23100,23100,23050,12
20241127,114700,4000166050,23050,23050,23100,23000,379
20241127,114600,3991418350,23050,23000,23050,23000,26
20241127,114500,3990820100,23000,23000,23050,23000,402
20241127,114400,3981574050,23050,23050,23050,23050,373
20241127,114300,3972976400,23000,23050,23100,23000,300
20241127,114200,3966066250,23050,23050,23050,23050,39
20241127,114100,3965167300,23050,23050,23100,23050,245
20241127,114000,3959519800,23050,23100,23100,23050,137
20241127,113900,3956361800,23050,23100,23100,23050,724
20241127,113800,3939673550,23100,23100,23100,23050,80
20241127,113700,3937828900,23100,23050,23100,23050,322
20241127,113600,3930404500,23100,23100,23100,23050,119
20241127,113500,3927657100,23100,23150,23150,23100,175
20241127,113400,3923614400,23050,23100,23100,23050,579
20241127,113300,3910241900,23100,23150,23150,23100,125
20241127,113200,3907354250,23150,23100,23150,23100,56
20241127,113100,3906060400,23100,23150,23150,23100,119
20241127,113000,3903311400,23150,23150,23150,23150,1
20241127,112900,3903288250,23150,23150,23150,23150,9
20241127,112800,3903079900,23150,23150,23150,23100,138
20241127,112700,3899885350,23150,23100,23200,23050,2624
20241127,112600,3839190350,23050,23050,23050,23050,461
20241127,112500,3828564300,23050,23100,23100,23050,88
20241127,112400,3826534600,23100,23100,23100,23100,2
20241127,112300,3826488400,23050,23100,23100,23050,26
20241127,112200,3825888800,23100,23050,23100,23000,60
20241127,112100,3824508550,23050,23100,23100,23050,43
20241127,112000,3823515400,23100,23050,23100,23000,2501
20241127,111900,3765943600,23050,23050,23050,23000,135
20241127,111800,3762833900,23050,23100,23100,23050,49
20241127,111700,3761704400,23100,23050,23100,23050,78
20241127,111600,3759906300,23050,23000,23050,23000,46
20241127,111500,3758846100,23000,23050,23050,23000,121
20241127,111400,3756059400,23100,23050,23100,23050,11
20241127,111300,3755805600,23050,23050,23050,23050,38
20241127,111200,3754929700,23050,23050,23050,23050,1336
20241127,111100,3724134900,23100,23150,23150,23100,533
20241127,111000,3711821400,23100,23100,23100,23050,154
20241127,110900,3708267450,23100,23050,23100,23050,332
20241127,110800,3700602150,23050,23100,23100,23050,473
20241127,110700,3689687350,23100,23100,23100,23100,91
20241127,110600,3687585250,23150,23150,23150,23100,2148
20241127,110500,3637966300,23150,23150,23150,23100,151
20241127,110400,3634471150,23150,23150,23200,23150,403
20241127,110300,3625140850,23150,23100,23150,23100,70
20241127,110200,3623523650,23150,23150,23150,23150,74
20241127,110100,3621810550,23150,23150,23150,23100,125
20241127,110000,3618919300,23150,23150,23150,23150,12
20241127,105900,3618641500,23100,23150,23150,23100,178
20241127,105800,3614523200,23150,23150,23200,23150,60
20241127,105700,3613134100,23150,23200,23200,23150,935
20241127,105600,3591488800,23200,23200,23200,23150,119
20241127,105500,3588730350,23200,23200,23200,23200,475
20241127,105400,3577710350,23200,23200,23200,23200,212
20241127,105300,3572791950,23200,23150,23200,23150,61
20241127,105200,3571379650,23150,23200,23200,23150,11
20241127,105100,3571124500,23200,23200,23200,23200,114
20241127,105000,3568479700,23200,23200,23200,23150,150
20241127,104900,3565004550,23200,23150,23200,23100,118
20241127,104800,3562271650,23150,23100,23150,23100,10
20241127,104700,3562040350,23150,23150,23150,23100,351
20241127,104600,3553914750,23150,23200,23200,23150,197
20241127,104500,3549350300,23200,23200,23200,23150,558
20241127,104400,3536405200,23250,23200,23250,23200,21
20241127,104300,3535917800,23200,23150,23200,23150,280
20241127,104200,3529421950,23150,23150,23200,23150,239
20241127,104100,3523880000,23150,23150,23150,23150,147
20241127,104000,3520476950,23100,23100,23150,23100,111
20241127,103900,3517910150,23150,23100,23200,23100,221
20241127,103800,3512791500,23150,23100,23200,23100,417
20241127,103700,3503145300,23150,23150,23150,23100,80
20241127,103600,3501297150,23150,23100,23150,23100,108
20241127,103500,3498797000,23100,23150,23150,23100,9
20241127,103400,3498589050,23100,23100,23150,23100,74
20241127,103300,3496878550,23150,23100,23150,23100,10
20241127,103200,3496647100,23200,23100,23200,23100,101
20241127,103100,3494306450,23100,23150,23150,23100,268
20241127,103000,3488102400,23150,23200,23250,23150,264
20241127,102900,3481978000,23200,23200,23250,23150,2262
20241127,102800,3429497150,23200,23150,23200,23150,114
20241127,102700,3426855050,23200,23200,23200,23200,16
20241127,102600,3426483850,23200,23200,23200,23200,33
20241127,102500,3425718250,23200,23200,23200,23150,55
20241127,102400,3424442300,23200,23200,23250,23200,47
20241127,102300,3423351650,23200,23200,23250,23200,456
20241127,102200,3412772400,23200,23200,23200,23200,75
20241127,102100,3411032400,23200,23200,23250,23150,3088
20241127,102000,3339312500,23200,23200,23200,23150,74
20241127,101900,3337595750,23200,23150,23200,23150,643
20241127,101800,3322692700,23150,23150,23150,23100,52
20241127,101700,3321491350,23150,23050,23150,23050,647
20241127,101600,3306522500,23050,23150,23150,23050,422
20241127,101500,3296759400,23150,23200,23200,23150,56
20241127,101400,3295462650,23200,23100,23250,23100,2467
20241127,101300,3238255600,23100,23050,23100,23050,1047
20241127,101200,3214107750,23050,23050,23100,23000,1015
20241127,101100,3190748550,23050,23000,23050,22950,755
20241127,101000,3173395050,22950,23000,23050,22950,1300
20241127,100900,3143530500,23000,23000,23000,22950,1980
20241127,100800,3098030350,23000,23000,23050,23000,871
20241127,100700,3077988400,23050,23050,23050,23000,1155
20241127,100600,3051395650,23050,23100,23150,23050,1228
20241127,100500,3023025600,23150,23100,23150,23050,911
20241127,100400,3001994000,23100,23050,23100,23050,755
20241127,100300,2984588150,23050,23050,23150,23050,886
20241127,100200,2964146450,23100,23050,23100,23050,2951
20241127,100100,2896090400,23050,23050,23100,23050,952
20241127,100000,2874143650,23100,22950,23100,22950,3887
20241127,095900,2784622550,22950,22950,23000,22950,1578
20241127,095800,2748407350,22950,22950,23000,22950,1692
20241127,095700,2709575850,22950,22950,23000,22900,5360
20241127,095600,2586393150,23000,22900,23000,22850,3433
20241127,095500,2507694050,22950,22900,22950,22900,2973
20241127,095400,2439603600,22900,22900,22950,22900,1724
20241127,095300,2400115900,22950,22900,22950,22850,2079
20241127,095200,2352493700,22900,22900,22950,22900,2454
20241127,095100,2296294800,22850,22950,22950,22850,15280
20241127,095000,1946181100,22950,22950,23000,22950,1270
20241127,094900,1917032200,22950,22950,23000,22950,1638
20241127,094800,1879433100,22950,23000,23000,22950,1290
20241127,094700,1849824950,23000,23000,23050,22950,4695
20241127,094600,1741880350,23050,23100,23100,23000,9496
20241127,094500,1523142000,23050,23050,23100,23050,871
20241127,094400,1503057000,23100,23150,23150,23100,4391
20241127,094300,1401606450,23150,23200,23200,23100,1550
20241127,094200,1365729600,23200,23200,23200,23200,62
20241127,094100,1364291200,23200,23200,23250,23150,711
20241127,094000,1347796350,23200,23250,23250,23200,249
20241127,093900,1342019250,23200,23250,23250,23200,848
20241127,093800,1322343500,23250,23300,23300,23250,2240
20241127,093700,1270207850,23300,23300,23300,23250,405
20241127,093600,1260774150,23300,23200,23300,23200,1841
20241127,093500,1217912150,23250,23350,23350,23250,2513
20241127,093400,1159465100,23300,23300,23350,23250,581
20241127,093300,1145935550,23350,23300,23350,23250,1505
20241127,093200,1110821800,23300,23350,23350,23300,320
20241127,093100,1103365500,23350,23300,23350,23300,1130
20241127,093000,1076991950,23300,23250,23350,23250,1768
20241127,092900,1035784350,23250,23250,23250,23200,174
20241127,092800,1031738900,23250,23250,23300,23200,356
20241127,092700,1023470450,23250,23200,23250,23200,119
20241127,092600,1020706350,23250,23200,23250,23200,255
20241127,092500,1014778150,23200,23250,23250,23200,239
20241127,092400,1009230900,23200,23200,23200,23200,173
20241127,092300,1005217300,23200,23200,23200,23150,319
20241127,092200,997819800,23200,23150,23200,23150,250
20241127,092100,992030800,23150,23150,23150,23100,708
20241127,092000,975642950,23100,23150,23200,23100,395
20241127,091900,966508400,23150,23150,23200,23150,887
20241127,091800,945974300,23150,23150,23200,23150,536
20241127,091700,933561350,23150,23150,23150,23100,1091
20241127,091600,908318000,23100,23150,23150,23100,178
20241127,091500,904205550,23150,23100,23150,23100,648
20241127,091400,889231800,23100,23100,23100,23050,1208
20241127,091300,861358750,23100,23150,23150,23100,5868
20241127,091200,725741300,23150,23150,23150,23150,453
20241127,091100,715254350,23150,23200,23200,23150,172
20241127,091000,711270450,23200,23100,23200,23100,1928
20241127,090900,666641200,23150,23100,23150,23100,1094
20241127,090800,641338150,23100,23150,23150,23100,4655
20241127,090700,533759500,23150,23150,23200,23150,4465
20241127,090600,430364350,23200,23150,23250,23150,1933
20241127,090500,385550200,23150,23250,23250,23150,2012
20241127,090400,338878950,23200,23200,23200,23150,2667
20241127,090300,277051850,23200,23150,23200,23150,815
20241127,090200,258170350,23200,23200,23250,23200,4363
20241127,090100,156868000,23200,23300,23350,23200,2684
20241127,090000,94461100,23350,23400,23400,23300,4001