KissMeData/010120/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185600,39312260400,147600,147600,147600,147600,6388
20241127,185500,39312260400,147600,147600,147600,147600,0
20241127,185400,39312260400,147600,147600,147600,147600,0
20241127,185300,39312260400,147600,147600,147600,147600,0
20241127,185200,39312260400,147600,147600,147600,147600,0
20241127,185100,39312260400,147600,147600,147600,147600,0
20241127,185000,39312260400,147600,147600,147600,147600,0
20241127,184900,39312260400,147600,147600,147600,147600,0
20241127,184800,39312260400,147600,147600,147600,147600,0
20241127,184700,39312260400,147600,147600,147600,147600,0
20241127,184600,39312260400,147600,147600,147600,147600,0
20241127,184500,39312260400,147600,147600,147600,147600,0
20241127,184400,39312260400,147600,147600,147600,147600,0
20241127,184300,39312260400,147600,147600,147600,147600,0
20241127,184200,39312260400,147600,147600,147600,147600,0
20241127,184100,39312260400,147600,147600,147600,147600,0
20241127,184000,39312260400,147600,147600,147600,147600,0
20241127,183900,39312260400,147600,147600,147600,147600,0
20241127,183800,39312260400,147600,147600,147600,147600,0
20241127,183700,39312260400,147600,147600,147600,147600,0
20241127,183600,39312260400,147600,147600,147600,147600,0
20241127,183500,39312260400,147600,147600,147600,147600,0
20241127,183400,39312260400,147600,147600,147600,147600,0
20241127,183300,39312260400,147600,147600,147600,147600,0
20241127,183200,39312260400,147600,147600,147600,147600,0
20241127,183100,39312260400,147600,147600,147600,147600,0
20241127,183000,39312260400,147600,147600,147600,147600,0
20241127,182900,39312260400,147600,147600,147600,147600,0
20241127,182800,39312260400,147600,147600,147600,147600,0
20241127,182700,39312260400,147600,147600,147600,147600,0
20241127,182600,39312260400,147600,147600,147600,147600,6388
20241127,182500,39312260400,147600,147600,147600,147600,0
20241127,182400,39312260400,147600,147600,147600,147600,0
20241127,182300,39312260400,147600,147600,147600,147600,0
20241127,182200,39312260400,147600,147600,147600,147600,0
20241127,182100,39312260400,147600,147600,147600,147600,0
20241127,182000,39312260400,147600,147600,147600,147600,0
20241127,181900,39312260400,147600,147600,147600,147600,0
20241127,181800,39312260400,147600,147600,147600,147600,0
20241127,181700,39312260400,147600,147600,147600,147600,0
20241127,181600,39312260400,147600,147600,147600,147600,0
20241127,181500,39312260400,147600,147600,147600,147600,0
20241127,181400,39312260400,147600,147600,147600,147600,0
20241127,181300,39312260400,147600,147600,147600,147600,0
20241127,181200,39312260400,147600,147600,147600,147600,0
20241127,181100,39312260400,147600,147600,147600,147600,0
20241127,181000,39312260400,147600,147600,147600,147600,0
20241127,180900,39312260400,147600,147600,147600,147600,0
20241127,180800,39312260400,147600,147600,147600,147600,0
20241127,180700,39312260400,147600,147600,147600,147600,0
20241127,180600,39312260400,147600,147600,147600,147600,0
20241127,180500,39312260400,147600,147600,147600,147600,0
20241127,180400,39312260400,147600,147600,147600,147600,0
20241127,180300,39312260400,147600,147600,147600,147600,0
20241127,180200,39312260400,147600,147600,147600,147600,0
20241127,180100,39312260400,147600,147600,147600,147600,0
20241127,180000,39312260400,147600,147600,147600,147600,0
20241127,175900,39312260400,147600,147600,147600,147600,0
20241127,175800,39312260400,147600,147600,147600,147600,0
20241127,175700,39312260400,147600,147600,147600,147600,0
20241127,175600,39312260400,147600,147600,147600,147600,6388
20241127,175500,39312260400,147600,147600,147600,147600,0
20241127,175400,39312260400,147600,147600,147600,147600,0
20241127,175300,39312260400,147600,147600,147600,147600,0
20241127,175200,39312260400,147600,147600,147600,147600,0
20241127,175100,39312260400,147600,147600,147600,147600,0
20241127,175000,39312260400,147600,147600,147600,147600,0
20241127,174900,39312260400,147600,147600,147600,147600,0
20241127,174800,39312260400,147600,147600,147600,147600,0
20241127,174700,39312260400,147600,147600,147600,147600,0
20241127,174600,39312260400,147600,147600,147600,147600,0
20241127,174500,39312260400,147600,147600,147600,147600,0
20241127,174400,39312260400,147600,147600,147600,147600,0
20241127,174300,39312260400,147600,147600,147600,147600,0
20241127,174200,39312260400,147600,147600,147600,147600,0
20241127,174100,39312260400,147600,147600,147600,147600,0
20241127,174000,39312260400,147600,147600,147600,147600,0
20241127,173900,39312260400,147600,147600,147600,147600,0
20241127,173800,39312260400,147600,147600,147600,147600,0
20241127,173700,39312260400,147600,147600,147600,147600,0
20241127,173600,39312260400,147600,147600,147600,147600,0
20241127,173500,39312260400,147600,147600,147600,147600,0
20241127,173400,39312260400,147600,147600,147600,147600,0
20241127,173300,39312260400,147600,147600,147600,147600,0
20241127,173200,39312260400,147600,147600,147600,147600,0
20241127,173100,39312260400,147600,147600,147600,147600,0
20241127,173000,39312260400,147600,147600,147600,147600,0
20241127,172900,39312260400,147600,147600,147600,147600,0
20241127,172800,39312260400,147600,147600,147600,147600,0
20241127,172700,39312260400,147600,147600,147600,147600,0
20241127,172600,39312260400,147600,147600,147600,147600,6388
20241127,172500,39312260400,147600,147600,147600,147600,0
20241127,172400,39312260400,147600,147600,147600,147600,0
20241127,172300,39312260400,147600,147600,147600,147600,0
20241127,172200,39312260400,147600,147600,147600,147600,0
20241127,172100,39312260400,147600,147600,147600,147600,0
20241127,172000,39312260400,147600,147600,147600,147600,0
20241127,171900,39312260400,147600,147600,147600,147600,0
20241127,171800,39312260400,147600,147600,147600,147600,0
20241127,171700,39312260400,147600,147600,147600,147600,0
20241127,171600,39312260400,147600,147600,147600,147600,0
20241127,171500,39312260400,147600,147600,147600,147600,0
20241127,171400,39312260400,147600,147600,147600,147600,0
20241127,171300,39312260400,147600,147600,147600,147600,0
20241127,171200,39312260400,147600,147600,147600,147600,0
20241127,171100,39312260400,147600,147600,147600,147600,0
20241127,171000,39312260400,147600,147600,147600,147600,0
20241127,170900,39312260400,147600,147600,147600,147600,0
20241127,170800,39312260400,147600,147600,147600,147600,0
20241127,170700,39312260400,147600,147600,147600,147600,0
20241127,170600,39312260400,147600,147600,147600,147600,0
20241127,170500,39312260400,147600,147600,147600,147600,0
20241127,170400,39312260400,147600,147600,147600,147600,0
20241127,170300,39312260400,147600,147600,147600,147600,0
20241127,170200,39312260400,147600,147600,147600,147600,0
20241127,170100,39312260400,147600,147600,147600,147600,0
20241127,170000,39312260400,147600,147600,147600,147600,0
20241127,165900,39312260400,147600,147600,147600,147600,0
20241127,165800,39312260400,147600,147600,147600,147600,0
20241127,165700,39312260400,147600,147600,147600,147600,0
20241127,165600,39312260400,147600,147600,147600,147600,6388
20241127,165500,39312260400,147600,147600,147600,147600,0
20241127,165400,39312260400,147600,147600,147600,147600,0
20241127,165300,39312260400,147600,147600,147600,147600,0
20241127,165200,39312260400,147600,147600,147600,147600,0
20241127,165100,39312260400,147600,147600,147600,147600,0
20241127,165000,39312260400,147600,147600,147600,147600,0
20241127,164900,39312260400,147600,147600,147600,147600,0
20241127,164800,39312260400,147600,147600,147600,147600,0
20241127,164700,39312260400,147600,147600,147600,147600,0
20241127,164600,39312260400,147600,147600,147600,147600,0
20241127,164500,39312260400,147600,147600,147600,147600,0
20241127,164400,39312260400,147600,147600,147600,147600,0
20241127,164300,39312260400,147600,147600,147600,147600,0
20241127,164200,39312260400,147600,147600,147600,147600,0
20241127,164100,39312260400,147600,147600,147600,147600,0
20241127,164000,39312260400,147600,147600,147600,147600,0
20241127,163900,39312260400,147600,147600,147600,147600,0
20241127,163800,39312260400,147600,147600,147600,147600,0
20241127,163700,39312260400,147600,147600,147600,147600,0
20241127,163600,39312260400,147600,147600,147600,147600,0
20241127,163500,39312260400,147600,147600,147600,147600,0
20241127,163400,39312260400,147600,147600,147600,147600,0
20241127,163300,39312260400,147600,147600,147600,147600,0
20241127,163200,39312260400,147600,147600,147600,147600,0
20241127,163100,39312260400,147600,147600,147600,147600,0
20241127,163000,39312260400,147600,147600,147600,147600,0
20241127,162900,39312260400,147600,147600,147600,147600,0
20241127,162800,39312260400,147600,147600,147600,147600,0
20241127,162700,39312260400,147600,147600,147600,147600,0
20241127,162600,39312260400,147600,147600,147600,147600,6388
20241127,162500,39312260400,147600,147600,147600,147600,0
20241127,162400,39312260400,147600,147600,147600,147600,0
20241127,162300,39312260400,147600,147600,147600,147600,0
20241127,162200,39312260400,147600,147600,147600,147600,0
20241127,162100,39312260400,147600,147600,147600,147600,0
20241127,162000,39312260400,147600,147600,147600,147600,0
20241127,161900,39312260400,147600,147600,147600,147600,0
20241127,161800,39312260400,147600,147600,147600,147600,0
20241127,161700,39312260400,147600,147600,147600,147600,0
20241127,161600,39312260400,147600,147600,147600,147600,0
20241127,161500,39312260400,147600,147600,147600,147600,0
20241127,161400,39312260400,147600,147600,147600,147600,0
20241127,161300,39312260400,147600,147600,147600,147600,0
20241127,161200,39312260400,147600,147600,147600,147600,0
20241127,161100,39312260400,147600,147600,147600,147600,0
20241127,161000,39312260400,147600,147600,147600,147600,0
20241127,160900,39312260400,147600,147600,147600,147600,0
20241127,160800,39312260400,147600,147600,147600,147600,0
20241127,160700,39312260400,147600,147600,147600,147600,0
20241127,160600,39312260400,147600,147600,147600,147600,0
20241127,160500,39312260400,147600,147600,147600,147600,0
20241127,160400,39312260400,147600,147600,147600,147600,0
20241127,160300,39312260400,147600,147600,147600,147600,0
20241127,160200,39312260400,147600,147600,147600,147600,0
20241127,160100,39312260400,147600,147600,147600,147600,0
20241127,160000,39312260400,147600,147600,147600,147600,0
20241127,155900,39312260400,147600,147600,147600,147600,0
20241127,155800,39312260400,147600,147600,147600,147600,0
20241127,155700,39312260400,147600,147600,147600,147600,0
20241127,155600,39312260400,147600,147600,147600,147600,6388
20241127,155500,39312260400,147600,147600,147600,147600,0
20241127,155400,39312260400,147600,147600,147600,147600,0
20241127,155300,39312260400,147600,147600,147600,147600,0
20241127,155200,39312260400,147600,147600,147600,147600,0
20241127,155100,39312260400,147600,147600,147600,147600,0
20241127,155000,39312260400,147600,147600,147600,147600,0
20241127,154900,39312260400,147600,147600,147600,147600,0
20241127,154800,39312260400,147600,147600,147600,147600,0
20241127,154700,39312260400,147600,147600,147600,147600,0
20241127,154600,39312260400,147600,147600,147600,147600,0
20241127,154500,39312260400,147600,147600,147600,147600,0
20241127,154400,39312260400,147600,147600,147600,147600,0
20241127,154300,39312260400,147600,147600,147600,147600,0
20241127,154200,39312260400,147600,147600,147600,147600,0
20241127,154100,39312260400,147600,147600,147600,147600,0
20241127,154000,39312260400,147600,147600,147600,147600,0
20241127,153900,39312260400,147600,147600,147600,147600,0
20241127,153800,39312260400,147600,147600,147600,147600,0
20241127,153700,39312260400,147600,147600,147600,147600,0
20241127,153600,39312260400,147600,147600,147600,147600,0
20241127,153500,39312260400,147600,147600,147600,147600,0
20241127,153400,39312260400,147600,147600,147600,147600,0
20241127,153300,39312260400,147600,147600,147600,147600,0
20241127,153200,39312260400,147600,147600,147600,147600,0
20241127,153100,39312260400,147600,147600,147600,147600,0
20241127,153000,39312260400,147600,147600,147600,147600,6388
20241127,152900,38369391600,147400,147400,147400,147400,0
20241127,152800,38369391600,147400,147400,147400,147400,0
20241127,152700,38369391600,147400,147400,147400,147400,0
20241127,152600,38369391600,147400,147400,147400,147400,0
20241127,152500,38369391600,147400,147400,147400,147400,0
20241127,152400,38369391600,147400,147400,147400,147400,0
20241127,152300,38369391600,147400,147400,147400,147400,0
20241127,152200,38369391600,147400,147400,147400,147400,0
20241127,152100,38369391600,147400,147400,147400,147400,0
20241127,152000,38369391600,147400,147400,147400,147400,0
20241127,151900,38369391600,147400,147400,147600,147300,974
20241127,151800,38225788800,147500,147600,147600,147500,567
20241127,151700,38142145500,147600,147500,147600,147400,537
20241127,151600,38062902400,147400,147400,147500,147300,512
20241127,151500,37987424700,147400,147400,147400,147300,627
20241127,151400,37895019700,147400,147300,147400,147300,176
20241127,151300,37869091300,147400,147300,147400,147200,702
20241127,151200,37765674400,147300,147200,147300,147200,226
20241127,151100,37732397900,147300,147200,147300,147200,213
20241127,151000,37701029100,147300,147500,147500,147100,400
20241127,150900,37642133500,147500,147500,147600,147100,584
20241127,150800,37556109700,147500,147600,147700,147400,481
20241127,150700,37485166400,147600,147500,147700,147500,756
20241127,150600,37373614900,147500,147300,147500,147100,946
20241127,150500,37234248900,147200,147200,147300,147100,398
20241127,150400,37175666400,147100,147500,147500,147100,797
20241127,150300,37058275800,147500,147500,147600,147400,518
20241127,150200,36981876200,147500,147600,147600,147500,240
20241127,150100,36946470900,147600,147500,147600,147500,244
20241127,150000,36910476000,147600,147500,147600,147400,394
20241127,145900,36852355400,147500,147500,147500,147400,160
20241127,145800,36828765100,147500,147600,147600,147400,1043
20241127,145700,36674975500,147600,147600,147700,147500,199
20241127,145600,36645609100,147500,147600,147700,147500,565
20241127,145500,36562226500,147600,147600,147600,147500,108
20241127,145400,36546287800,147500,147400,147600,147400,238
20241127,145300,36511186200,147500,147500,147500,147400,93
20241127,145200,36497471300,147500,147500,147500,147300,380
20241127,145100,36441456300,147400,147400,147500,147400,131
20241127,145000,36422143300,147400,147500,147500,147400,272
20241127,144900,36382041200,147500,147600,147800,147500,629
20241127,144800,36289218500,147700,147800,147800,147600,204
20241127,144700,36259084800,147700,147800,147900,147700,298
20241127,144600,36215047800,147800,147900,147900,147800,222
20241127,144500,36182224800,147800,147800,147900,147800,212
20241127,144400,36150884000,147900,147700,147900,147700,260
20241127,144300,36112456900,147700,147900,147900,147700,184
20241127,144200,36085261500,147800,147900,148000,147800,265
20241127,144100,36046071600,147900,147900,148000,147800,196
20241127,144000,36017082300,147900,147700,148000,147700,257
20241127,143900,35979070300,147700,147700,147900,147600,465
20241127,143800,35910352900,147800,147800,147900,147700,310
20241127,143700,35864525700,147900,147900,147900,147800,147
20241127,143600,35842786700,148000,147900,148000,147800,425
20241127,143500,35779921900,147900,147800,147900,147700,317
20241127,143400,35733065000,147800,147700,147800,147700,224
20241127,143300,35699967200,147600,147400,147600,147400,180
20241127,143200,35673420700,147400,147600,147600,147300,317
20241127,143100,35626665500,147600,147400,147600,147400,249
20241127,143000,35589950100,147400,147500,147500,147400,228
20241127,142900,35556323100,147500,147300,147500,147200,150
20241127,142800,35534225200,147400,147200,147400,147100,180
20241127,142700,35507722900,147100,147100,147200,147000,658
20241127,142600,35410939500,147200,147200,147200,147100,108
20241127,142500,35395043000,147200,147200,147300,147100,490
20241127,142400,35322912100,147100,147100,147200,147000,151
20241127,142300,35300698500,147100,146800,147100,146800,110
20241127,142200,35284522000,146800,147000,147200,146700,1034
20241127,142100,35132571600,147000,147100,147100,146900,238
20241127,142000,35097577400,147000,147000,147100,146900,583
20241127,141900,35011877200,147000,147000,147000,146800,307
20241127,141800,34966763900,147000,147100,147100,146700,618
20241127,141700,34875996300,147100,147100,147100,146900,866
20241127,141600,34748692300,147000,147300,147400,147000,791
20241127,141500,34632278600,147300,147500,147500,147300,590
20241127,141400,34545335700,147500,148000,148000,147400,2209
20241127,141300,34219370400,147900,148000,148000,147800,317
20241127,141200,34172490300,147800,147800,147900,147700,328
20241127,141100,34124013100,147700,147800,147800,147700,152
20241127,141000,34101556100,147800,148100,148100,147700,911
20241127,140900,33966819700,148100,148100,148200,148000,513
20241127,140800,33890860200,148100,148100,148200,148000,212
20241127,140700,33859460200,148100,148100,148200,148000,218
20241127,140600,33827178700,148100,148200,148300,148100,804
20241127,140500,33708091300,148200,148500,148600,148200,1187
20241127,140400,33531845000,148500,148400,148600,148300,552
20241127,140300,33449885000,148300,148300,148400,148300,247
20241127,140200,33413247400,148300,148100,148300,148100,219
20241127,140100,33380787300,148200,148300,148300,148000,872
20241127,140000,33251623200,148300,148600,148600,148300,805
20241127,135900,33132099600,148600,148700,148700,148500,707
20241127,135800,33027037600,148600,148700,148800,148600,274
20241127,135700,32986292400,148700,148800,148900,148600,551
20241127,135600,32904303900,148900,148800,148900,148800,340
20241127,135500,32853703200,148800,148800,148900,148700,76
20241127,135400,32842394400,148800,148700,148800,148700,366
20241127,135300,32787957800,148800,148800,148800,148700,161
20241127,135200,32764006600,148800,148900,148900,148800,241
20241127,135100,32728133400,148900,148700,148900,148700,108
20241127,135000,32712058400,148800,148800,148800,148700,221
20241127,134900,32679184300,148900,149000,149000,148800,460
20241127,134800,32610685100,148900,148800,149000,148800,158
20241127,134700,32587157700,148800,149100,149100,148800,242
20241127,134600,32551092000,149100,149000,149100,148900,118
20241127,134500,32533515800,149000,149100,149200,149000,396
20241127,134400,32474484100,149100,149100,149200,149000,165
20241127,134300,32449886500,149100,148900,149100,148900,211
20241127,134200,32418443600,149000,149300,149300,149000,571
20241127,134100,32333312400,149300,149100,149300,149000,177
20241127,134000,32306910200,149000,149100,149100,149000,184
20241127,133900,32279477300,149100,149100,149200,149100,177
20241127,133800,32253084600,149200,149100,149200,149000,328
20241127,133700,32204182300,149200,149100,149200,149000,199
20241127,133600,32174509900,149100,149000,149100,148900,341
20241127,133500,32123691100,149000,149000,149000,148900,63
20241127,133400,32114305900,149000,149200,149200,148500,787
20241127,133300,31997172000,149200,149000,149200,148900,242
20241127,133200,31961095400,149000,148900,149000,148900,77
20241127,133100,31949625700,148900,148700,149000,148600,190
20241127,133000,31921366600,148600,148800,148800,148600,219
20241127,132900,31888799600,148800,148800,149000,148600,436
20241127,132800,31823940600,148800,149100,149100,148800,660
20241127,132700,31725601400,149100,149200,149300,149000,100
20241127,132600,31710686200,149100,149000,149200,148900,419
20241127,132500,31648242300,149000,149300,149300,148900,419
20241127,132400,31585813900,149200,149500,149600,149000,1169
20241127,132300,31411326900,149500,149400,149500,149400,793
20241127,132200,31292826400,149400,149500,149500,149400,186
20241127,132100,31265036500,149400,149500,149600,149300,493
20241127,132000,31191378900,149500,149800,149900,149400,763
20241127,131900,31077240100,149800,149900,149900,149800,242
20241127,131800,31040979400,149800,149800,149900,149800,145
20241127,131700,31019249400,149800,149800,149800,149700,580
20241127,131600,30932382600,149800,149700,149800,149600,160
20241127,131500,30908429900,149700,149700,149800,149700,345
20241127,131400,30856774800,149700,149800,149800,149700,409
20241127,131300,30795543000,149700,150000,150000,149600,896
20241127,131200,30661302400,149900,149900,150000,149800,144
20241127,131100,30639717200,149900,150000,150000,149900,721
20241127,131000,30531627100,149900,150000,150000,149900,253
20241127,130900,30493686700,150000,149900,150000,149800,300
20241127,130800,30448709800,149900,149900,150000,149700,1054
20241127,130700,30290747300,149900,149700,150000,149600,360
20241127,130600,30236801000,149700,149900,149900,149600,480
20241127,130500,30164918500,149900,149900,150000,149600,2145
20241127,130400,29843531200,149900,150200,150200,149600,4387
20241127,130300,29185938900,150100,149900,150200,149900,4082
20241127,130200,28573592100,149900,149700,150000,149600,2912
20241127,130100,28137310600,149600,149600,149700,149600,108
20241127,130000,28121148100,149600,149600,149700,149600,1374
20241127,125900,27915536700,149600,149500,149600,149400,1089
20241127,125800,27752699100,149400,149500,149500,149400,277
20241127,125700,27711295400,149500,149400,149500,149400,304
20241127,125600,27665861200,149500,149300,149500,149100,727
20241127,125500,27557280500,149300,149100,149300,149000,1718
20241127,125400,27301071200,149100,149000,149100,148900,509
20241127,125300,27225223500,149000,148800,149000,148800,1088
20241127,125200,27063256000,148800,148700,148800,148600,203
20241127,125100,27033070400,148700,148700,148700,148600,120
20241127,125000,27015228900,148600,148600,148700,148600,105
20241127,124900,26999617100,148700,148700,148700,148600,85
20241127,124800,26986979000,148500,148700,148700,148500,352
20241127,124700,26934665000,148700,148800,148800,148600,298
20241127,124600,26890358100,148800,148600,148800,148600,388
20241127,124500,26832663900,148700,148500,148700,148400,311
20241127,124400,26786451200,148400,148400,148600,148400,372
20241127,124300,26731207600,148500,148600,148600,148500,87
20241127,124200,26718287400,148600,148500,148600,148400,325
20241127,124100,26670035500,148500,148400,148500,148400,334
20241127,124000,26620463200,148400,148500,148500,148400,303
20241127,123900,26575478100,148500,148000,148500,147900,1713
20241127,123800,26321916400,148000,148000,148000,147900,232
20241127,123700,26287582900,147900,147900,148000,147800,125
20241127,123600,26269095100,147900,148000,148000,147800,714
20241127,123500,26163495600,147900,147800,148000,147700,530
20241127,123400,26085152700,147900,148000,148000,147800,454
20241127,123300,26018023700,148000,148100,148200,147800,1181
20241127,123200,25843258000,148100,148100,148200,148000,714
20241127,123100,25737517000,148200,148200,148200,148100,562
20241127,123000,25654264000,148300,148500,148500,148200,778
20241127,122900,25538860400,148500,148700,148700,148400,187
20241127,122800,25511088100,148700,148600,148700,148500,209
20241127,122700,25480033500,148600,148700,148700,148500,259
20241127,122600,25441549200,148700,148600,148800,148500,297
20241127,122500,25397397900,148500,148600,148800,148500,210
20241127,122400,25366200600,148600,148800,148800,148500,462
20241127,122300,25297488500,148800,148800,148800,148700,172
20241127,122200,25271901600,148800,148700,148800,148600,171
20241127,122100,25246468200,148700,148900,148900,148500,568
20241127,122000,25162013200,148900,149000,149000,148800,349
20241127,121900,25110031200,149000,149000,149000,148900,203
20241127,121800,25079803200,149000,148600,149000,148500,790
20241127,121700,24962358500,148500,148800,148800,148400,792
20241127,121600,24844638300,148900,149000,149000,148800,384
20241127,121500,24787449800,149000,149100,149100,148900,757
20241127,121400,24674671100,149100,149500,149500,149000,794
20241127,121300,24556187600,149500,149500,149500,149400,273
20241127,121200,24515390600,149500,149500,149500,149400,175
20241127,121100,24489233500,149500,149500,149500,149400,539
20241127,121000,24408695200,149400,149400,149500,149400,241
20241127,120900,24372669400,149400,149500,149500,149400,127
20241127,120800,24353684200,149400,149500,149500,149400,123
20241127,120700,24335299600,149400,149300,149400,149200,477
20241127,120600,24264053200,149200,149300,149300,149200,407
20241127,120500,24203290400,149300,149200,149300,149200,126
20241127,120400,24184482900,149300,149300,149300,149200,178
20241127,120300,24157915400,149300,149300,149300,149200,264
20241127,120200,24118503800,149300,149300,149300,149200,77
20241127,120100,24107008200,149200,149400,149400,149200,147
20241127,120000,24085058800,149400,149400,149400,149300,118
20241127,115900,24067437600,149400,149400,149400,149100,657
20241127,115800,23969376400,149400,149400,149500,149300,514
20241127,115700,23892580800,149400,149400,149500,149400,158
20241127,115600,23868961200,149500,149400,149500,149400,146
20241127,115500,23847139000,149500,149500,149500,149400,239
20241127,115400,23811411900,149400,149500,149500,149400,426
20241127,115300,23747726600,149500,149400,149500,149300,767
20241127,115200,23633099200,149400,149300,149400,149200,220
20241127,115100,23600246600,149300,149300,149300,149200,335
20241127,115000,23550234100,149300,149300,149300,149200,331
20241127,114900,23500822500,149300,149200,149300,149100,641
20241127,114800,23405194500,149200,148900,149200,148700,3398
20241127,114700,22899176700,148900,148900,148900,148800,287
20241127,114600,22856447700,148800,148800,148900,148800,146
20241127,114500,22834710200,148800,148900,148900,148800,150
20241127,114400,22812378100,148800,148800,148900,148800,460
20241127,114300,22743922200,148800,148900,148900,148800,214
20241127,114200,22712063600,149000,149000,149000,148900,224
20241127,114100,22678701200,148900,149000,149000,148800,213
20241127,114000,22646983000,148900,149000,149000,148800,349
20241127,113900,22595020100,149000,149000,149000,148800,1385
20241127,113800,22388795700,149000,149000,149000,148900,229
20241127,113700,22354681300,149000,148900,149100,148900,333
20241127,113600,22305057200,148800,148800,149100,148700,549
20241127,113500,22223309000,148900,149000,149000,148900,354
20241127,113400,22170587500,149000,149000,149100,148900,504
20241127,113300,22095491400,149100,149000,149100,148900,888
20241127,113200,21963191000,149000,149000,149100,148900,667
20241127,113100,21863809000,149000,149000,149000,148900,271
20241127,113000,21823433800,148900,148900,149000,148900,373
20241127,112900,21767879000,148900,148900,149000,148800,610
20241127,112800,21677044700,148900,148900,149000,148800,430
20241127,112700,21613017000,149000,148600,149000,148600,1732
20241127,112600,21355333900,148700,148700,148800,148600,281
20241127,112500,21313548400,148700,148700,148700,148600,279
20241127,112400,21272064700,148700,148500,148700,148500,150
20241127,112300,21249771800,148500,148600,148700,148500,240
20241127,112200,21214112300,148600,148700,148700,148600,269
20241127,112100,21174117100,148700,148600,148700,148500,471
20241127,112000,21104105100,148600,148300,148600,148300,229
20241127,111900,21070092000,148400,148500,148600,148300,526
20241127,111800,20992010900,148500,148500,148600,148400,452
20241127,111700,20924899300,148500,148500,148500,148400,314
20241127,111600,20878274700,148500,148400,148500,148300,928
20241127,111500,20740488700,148400,148000,148500,148000,1659
20241127,111400,20494401300,148100,148200,148200,147900,469
20241127,111300,20424982600,148200,148100,148200,148000,97
20241127,111200,20410609700,148200,148200,148200,148000,134
20241127,111100,20390755400,148200,148300,148300,148100,617
20241127,111000,20299313700,148300,148400,148400,148200,505
20241127,110900,20224406000,148400,148300,148400,148200,182
20241127,110800,20197412700,148300,148100,148300,148000,903
20241127,110700,20063603600,148100,148000,148100,147900,1189
20241127,110600,19887623000,148000,148000,148000,147900,450
20241127,110500,19821023800,148000,147900,148000,147800,408
20241127,110400,19760676600,147800,147700,147800,147700,639
20241127,110300,19666273000,147600,147600,147700,147500,414
20241127,110200,19605170400,147500,147600,147600,147500,169
20241127,110100,19580231500,147600,147500,147600,147200,588
20241127,110000,19493556900,147500,147400,147500,147400,148
20241127,105900,19471738100,147400,147600,147600,147300,204
20241127,105800,19441661900,147400,147700,147700,147300,219
20241127,105700,19409349500,147700,147400,147700,147400,130
20241127,105600,19390153200,147400,147500,147700,147300,177
20241127,105500,19364035800,147700,147500,147700,147500,160
20241127,105400,19340419900,147600,147500,147600,147500,188
20241127,105300,19312683400,147500,147600,147600,147500,129
20241127,105200,19293653100,147600,147500,147600,147500,366
20241127,105100,19239651300,147500,147300,147500,147300,126
20241127,105000,19221072500,147300,147500,147600,147300,568
20241127,104900,19137307500,147500,147700,147700,147500,125
20241127,104800,19118856600,147700,147800,147900,147400,379
20241127,104700,19062903700,147800,147800,147900,147600,258
20241127,104600,19024763000,147900,147700,147900,147600,898
20241127,104500,18892073600,147700,147500,147700,147500,208
20241127,104400,18861372000,147500,147400,147500,147400,180
20241127,104300,18834822900,147400,147500,147500,147400,311
20241127,104200,18788974900,147500,147600,147600,147400,212
20241127,104100,18757705900,147600,147600,147600,147500,172
20241127,104000,18732323500,147600,147600,147700,147500,333
20241127,103900,18683189600,147600,147700,147700,147600,135
20241127,103800,18663260700,147700,147600,147700,147600,307
20241127,103700,18617937400,147600,147600,147800,147600,551
20241127,103600,18536574000,147700,147600,147700,147500,1199
20241127,103500,18359553400,147600,147300,147600,147300,1177
20241127,103400,18186026200,147300,147200,147400,147200,732
20241127,103300,18078170200,147300,147400,147400,147100,335
20241127,103200,18028839300,147300,147200,147400,147100,812
20241127,103100,17909294200,147100,147000,147200,147000,918
20241127,103000,17774315300,147000,146900,147000,146800,242
20241127,102900,17738763600,147000,147100,147100,146600,602
20241127,102800,17650434900,147100,146300,147200,146200,642
20241127,102700,17556310500,146300,146100,146300,145900,250
20241127,102600,17519796000,146000,145900,146300,145800,816
20241127,102500,17400724700,145900,146500,146500,145900,525
20241127,102400,17324085300,146000,146200,146500,145800,322
20241127,102300,17277065700,146800,145800,146800,145800,478
20241127,102200,17207280600,145900,146500,146500,145900,1126
20241127,102100,17042783700,146400,146400,146500,146400,43
20241127,102000,17036488200,146400,146400,146500,146200,486
20241127,101900,16965376300,146400,146700,146700,146400,510
20241127,101800,16890647200,146700,147000,147000,146600,331
20241127,101700,16842068300,146900,147000,147000,146900,254
20241127,101600,16804747500,147000,146700,147000,146700,378
20241127,101500,16749247600,146600,146700,146700,146600,344
20241127,101400,16698800200,146600,146500,146600,146500,137
20241127,101300,16678724500,146600,146500,146600,146200,342
20241127,101200,16628625300,146400,146700,146700,146400,129
20241127,101100,16609724200,146700,146100,146700,146100,178
20241127,101000,16583686000,146100,146100,146200,146000,201
20241127,100900,16554317800,146000,146100,146200,146000,996
20241127,100800,16408843500,146100,146400,146400,146000,755
20241127,100700,16298478200,146400,146600,146800,146300,1058
20241127,100600,16143525700,146600,146600,146600,146600,340
20241127,100500,16093681700,146700,147000,147000,146700,630
20241127,100400,16001186600,146900,147000,147000,146900,71
20241127,100300,15990750700,147000,147000,147100,147000,106
20241127,100200,15975165800,147100,147000,147100,146900,765
20241127,100100,15862720700,147100,147400,147400,147000,505
20241127,100000,15788435300,147200,147400,147400,147200,283
20241127,095900,15746740300,147400,147300,147500,147300,310
20241127,095800,15701047500,147200,147200,147300,147200,308
20241127,095700,15655698800,147300,147200,147300,147100,286
20241127,095600,15613584400,147200,147200,147200,147100,326
20241127,095500,15565607900,147200,147200,147300,147000,387
20241127,095400,15508662400,147200,147000,147200,146900,634
20241127,095300,15415410200,146900,146700,147000,146700,314
20241127,095200,15369283500,146700,146500,146700,146500,276
20241127,095100,15328806100,146500,146500,146600,146400,325
20241127,095000,15281191300,146500,146700,146700,146500,453
20241127,094900,15214782800,146700,146700,146800,146700,208
20241127,094800,15184261700,146700,146400,146800,146400,271
20241127,094700,15144555200,146400,146500,146600,146200,609
20241127,094600,15055371900,146600,147200,147200,146600,1131
20241127,094500,14889303300,147300,147000,147300,146900,385
20241127,094400,14832663600,147000,147100,147100,147000,1160
20241127,094300,14662100400,147200,147100,147200,147100,332
20241127,094200,14613246200,147200,147200,147200,147000,597
20241127,094100,14525420800,147100,146800,147200,146800,5318
20241127,094000,13743171100,146700,147100,147200,146700,558
20241127,093900,13661176300,147200,146900,147300,146900,657
20241127,093800,13564534800,147000,146500,147000,146300,1138
20241127,093700,13397610700,146500,146400,146700,146100,691
20241127,093600,13296387300,146400,146000,146500,146000,592
20241127,093500,13209838900,146000,146200,146200,145300,2891
20241127,093400,12789078300,146100,145700,146600,145200,4113
20241127,093300,12190748300,145700,146900,146900,145500,3121
20241127,093200,11734805800,146700,147000,147000,146100,2156
20241127,093100,11419076800,146900,147100,147400,146400,5068
20241127,093000,10674890600,147200,147400,147500,147100,1714
20241127,092900,10422419600,147500,147400,147500,147300,768
20241127,092800,10309214200,147400,147500,147500,147300,421
20241127,092700,10247165700,147500,147400,147700,147200,932
20241127,092600,10109805900,147500,148000,148000,147500,1949
20241127,092500,9821858100,148000,148100,148300,147700,1258
20241127,092400,9635772800,148000,147700,148000,147500,670
20241127,092300,9536796300,147700,147700,148000,147500,528
20241127,092200,9458810200,147600,147500,147700,147400,256
20241127,092100,9421035900,147500,147300,147600,147200,856
20241127,092000,9294983700,147800,148000,148000,147200,463
20241127,091900,9226695400,148000,147400,148000,147300,551
20241127,091800,9145326900,147400,147300,147700,147200,410
20241127,091700,9084925800,147300,147800,147900,147200,618
20241127,091600,8993756300,147800,148100,148400,147600,727
20241127,091500,8886142800,148500,147700,148500,147500,2079
20241127,091400,8578132700,147600,147300,147600,147000,854
20241127,091300,8452437300,147200,147200,147200,147000,2015
20241127,091200,8156051200,147100,147900,148100,147100,3707
20241127,091100,7609107000,147800,148300,148300,147600,1567
20241127,091000,7377421400,148400,147500,148400,147400,1131
20241127,090900,7210138600,147300,148800,148900,147300,4498
20241127,090800,6543557100,148800,148500,148900,148300,1076
20241127,090700,6383621200,148600,148300,148600,148300,1404
20241127,090600,6175171500,148300,148200,148600,148000,2598
20241127,090500,5789892800,148100,148600,148600,147700,3622
20241127,090400,5253299300,148600,148700,149300,148100,2248
20241127,090300,4919466900,149200,147800,150000,147700,5972
20241127,090200,4028998800,147800,149000,149300,147700,4770
20241127,090100,3320142900,148900,150100,150800,148100,6484
20241127,090000,2350177800,150400,146600,150900,146500,15827