KissMeData/300080/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210000,993234700,24300,24300,24300,24300,706
20231127,205900,993234700,24300,24300,24300,24300,0
20231127,205800,993234700,24300,24300,24300,24300,0
20231127,205700,993234700,24300,24300,24300,24300,0
20231127,205600,993234700,24300,24300,24300,24300,0
20231127,205500,993234700,24300,24300,24300,24300,0
20231127,205400,993234700,24300,24300,24300,24300,0
20231127,205300,993234700,24300,24300,24300,24300,0
20231127,205200,993234700,24300,24300,24300,24300,0
20231127,205100,993234700,24300,24300,24300,24300,0
20231127,205000,993234700,24300,24300,24300,24300,0
20231127,204900,993234700,24300,24300,24300,24300,0
20231127,204800,993234700,24300,24300,24300,24300,0
20231127,204700,993234700,24300,24300,24300,24300,0
20231127,204600,993234700,24300,24300,24300,24300,0
20231127,204500,993234700,24300,24300,24300,24300,0
20231127,204400,993234700,24300,24300,24300,24300,0
20231127,204300,993234700,24300,24300,24300,24300,0
20231127,204200,993234700,24300,24300,24300,24300,0
20231127,204100,993234700,24300,24300,24300,24300,0
20231127,204000,993234700,24300,24300,24300,24300,0
20231127,203900,993234700,24300,24300,24300,24300,0
20231127,203800,993234700,24300,24300,24300,24300,0
20231127,203700,993234700,24300,24300,24300,24300,0
20231127,203600,993234700,24300,24300,24300,24300,0
20231127,203500,993234700,24300,24300,24300,24300,0
20231127,203400,993234700,24300,24300,24300,24300,0
20231127,203300,993234700,24300,24300,24300,24300,0
20231127,203200,993234700,24300,24300,24300,24300,0
20231127,203100,993234700,24300,24300,24300,24300,0
20231127,203000,993234700,24300,24300,24300,24300,706
20231127,202900,993234700,24300,24300,24300,24300,0
20231127,202800,993234700,24300,24300,24300,24300,0
20231127,202700,993234700,24300,24300,24300,24300,0
20231127,202600,993234700,24300,24300,24300,24300,0
20231127,202500,993234700,24300,24300,24300,24300,0
20231127,202400,993234700,24300,24300,24300,24300,0
20231127,202300,993234700,24300,24300,24300,24300,0
20231127,202200,993234700,24300,24300,24300,24300,0
20231127,202100,993234700,24300,24300,24300,24300,0
20231127,202000,993234700,24300,24300,24300,24300,0
20231127,201900,993234700,24300,24300,24300,24300,0
20231127,201800,993234700,24300,24300,24300,24300,0
20231127,201700,993234700,24300,24300,24300,24300,0
20231127,201600,993234700,24300,24300,24300,24300,0
20231127,201500,993234700,24300,24300,24300,24300,0
20231127,201400,993234700,24300,24300,24300,24300,0
20231127,201300,993234700,24300,24300,24300,24300,0
20231127,201200,993234700,24300,24300,24300,24300,0
20231127,201100,993234700,24300,24300,24300,24300,0
20231127,201000,993234700,24300,24300,24300,24300,0
20231127,200900,993234700,24300,24300,24300,24300,0
20231127,200800,993234700,24300,24300,24300,24300,0
20231127,200700,993234700,24300,24300,24300,24300,0
20231127,200600,993234700,24300,24300,24300,24300,0
20231127,200500,993234700,24300,24300,24300,24300,0
20231127,200400,993234700,24300,24300,24300,24300,0
20231127,200300,993234700,24300,24300,24300,24300,0
20231127,200200,993234700,24300,24300,24300,24300,0
20231127,200100,993234700,24300,24300,24300,24300,0
20231127,200000,993234700,24300,24300,24300,24300,706
20231127,195900,993234700,24300,24300,24300,24300,0
20231127,195800,993234700,24300,24300,24300,24300,0
20231127,195700,993234700,24300,24300,24300,24300,0
20231127,195600,993234700,24300,24300,24300,24300,0
20231127,195500,993234700,24300,24300,24300,24300,0
20231127,195400,993234700,24300,24300,24300,24300,0
20231127,195300,993234700,24300,24300,24300,24300,0
20231127,195200,993234700,24300,24300,24300,24300,0
20231127,195100,993234700,24300,24300,24300,24300,0
20231127,195000,993234700,24300,24300,24300,24300,0
20231127,194900,993234700,24300,24300,24300,24300,0
20231127,194800,993234700,24300,24300,24300,24300,0
20231127,194700,993234700,24300,24300,24300,24300,0
20231127,194600,993234700,24300,24300,24300,24300,0
20231127,194500,993234700,24300,24300,24300,24300,0
20231127,194400,993234700,24300,24300,24300,24300,0
20231127,194300,993234700,24300,24300,24300,24300,0
20231127,194200,993234700,24300,24300,24300,24300,0
20231127,194100,993234700,24300,24300,24300,24300,0
20231127,194000,993234700,24300,24300,24300,24300,0
20231127,193900,993234700,24300,24300,24300,24300,0
20231127,193800,993234700,24300,24300,24300,24300,0
20231127,193700,993234700,24300,24300,24300,24300,0
20231127,193600,993234700,24300,24300,24300,24300,0
20231127,193500,993234700,24300,24300,24300,24300,0
20231127,193400,993234700,24300,24300,24300,24300,0
20231127,193300,993234700,24300,24300,24300,24300,0
20231127,193200,993234700,24300,24300,24300,24300,0
20231127,193100,993234700,24300,24300,24300,24300,0
20231127,193000,993234700,24300,24300,24300,24300,706
20231127,192900,993234700,24300,24300,24300,24300,0
20231127,192800,993234700,24300,24300,24300,24300,0
20231127,192700,993234700,24300,24300,24300,24300,0
20231127,192600,993234700,24300,24300,24300,24300,0
20231127,192500,993234700,24300,24300,24300,24300,0
20231127,192400,993234700,24300,24300,24300,24300,0
20231127,192300,993234700,24300,24300,24300,24300,0
20231127,192200,993234700,24300,24300,24300,24300,0
20231127,192100,993234700,24300,24300,24300,24300,0
20231127,192000,993234700,24300,24300,24300,24300,0
20231127,191900,993234700,24300,24300,24300,24300,0
20231127,191800,993234700,24300,24300,24300,24300,0
20231127,191700,993234700,24300,24300,24300,24300,0
20231127,191600,993234700,24300,24300,24300,24300,0
20231127,191500,993234700,24300,24300,24300,24300,0
20231127,191400,993234700,24300,24300,24300,24300,0
20231127,191300,993234700,24300,24300,24300,24300,0
20231127,191200,993234700,24300,24300,24300,24300,0
20231127,191100,993234700,24300,24300,24300,24300,0
20231127,191000,993234700,24300,24300,24300,24300,0
20231127,190900,993234700,24300,24300,24300,24300,0
20231127,190800,993234700,24300,24300,24300,24300,0
20231127,190700,993234700,24300,24300,24300,24300,0
20231127,190600,993234700,24300,24300,24300,24300,0
20231127,190500,993234700,24300,24300,24300,24300,0
20231127,190400,993234700,24300,24300,24300,24300,0
20231127,190300,993234700,24300,24300,24300,24300,0
20231127,190200,993234700,24300,24300,24300,24300,0
20231127,190100,993234700,24300,24300,24300,24300,0
20231127,190000,993234700,24300,24300,24300,24300,706
20231127,185900,993234700,24300,24300,24300,24300,0
20231127,185800,993234700,24300,24300,24300,24300,0
20231127,185700,993234700,24300,24300,24300,24300,0
20231127,185600,993234700,24300,24300,24300,24300,0
20231127,185500,993234700,24300,24300,24300,24300,0
20231127,185400,993234700,24300,24300,24300,24300,0
20231127,185300,993234700,24300,24300,24300,24300,0
20231127,185200,993234700,24300,24300,24300,24300,0
20231127,185100,993234700,24300,24300,24300,24300,0
20231127,185000,993234700,24300,24300,24300,24300,0
20231127,184900,993234700,24300,24300,24300,24300,0
20231127,184800,993234700,24300,24300,24300,24300,0
20231127,184700,993234700,24300,24300,24300,24300,0
20231127,184600,993234700,24300,24300,24300,24300,0
20231127,184500,993234700,24300,24300,24300,24300,0
20231127,184400,993234700,24300,24300,24300,24300,0
20231127,184300,993234700,24300,24300,24300,24300,0
20231127,184200,993234700,24300,24300,24300,24300,0
20231127,184100,993234700,24300,24300,24300,24300,0
20231127,184000,993234700,24300,24300,24300,24300,0
20231127,183900,993234700,24300,24300,24300,24300,0
20231127,183800,993234700,24300,24300,24300,24300,0
20231127,183700,993234700,24300,24300,24300,24300,0
20231127,183600,993234700,24300,24300,24300,24300,0
20231127,183500,993234700,24300,24300,24300,24300,0
20231127,183400,993234700,24300,24300,24300,24300,0
20231127,183300,993234700,24300,24300,24300,24300,0
20231127,183200,993234700,24300,24300,24300,24300,0
20231127,183100,993234700,24300,24300,24300,24300,0
20231127,183000,993234700,24300,24300,24300,24300,706
20231127,182900,993234700,24300,24300,24300,24300,0
20231127,182800,993234700,24300,24300,24300,24300,0
20231127,182700,993234700,24300,24300,24300,24300,0
20231127,182600,993234700,24300,24300,24300,24300,0
20231127,182500,993234700,24300,24300,24300,24300,0
20231127,182400,993234700,24300,24300,24300,24300,0
20231127,182300,993234700,24300,24300,24300,24300,0
20231127,182200,993234700,24300,24300,24300,24300,0
20231127,182100,993234700,24300,24300,24300,24300,0
20231127,182000,993234700,24300,24300,24300,24300,0
20231127,181900,993234700,24300,24300,24300,24300,0
20231127,181800,993234700,24300,24300,24300,24300,0
20231127,181700,993234700,24300,24300,24300,24300,0
20231127,181600,993234700,24300,24300,24300,24300,0
20231127,181500,993234700,24300,24300,24300,24300,0
20231127,181400,993234700,24300,24300,24300,24300,0
20231127,181300,993234700,24300,24300,24300,24300,0
20231127,181200,993234700,24300,24300,24300,24300,0
20231127,181100,993234700,24300,24300,24300,24300,0
20231127,181000,993234700,24300,24300,24300,24300,0
20231127,180900,993234700,24300,24300,24300,24300,0
20231127,180800,993234700,24300,24300,24300,24300,0
20231127,180700,993234700,24300,24300,24300,24300,0
20231127,180600,993234700,24300,24300,24300,24300,0
20231127,180500,993234700,24300,24300,24300,24300,0
20231127,180400,993234700,24300,24300,24300,24300,0
20231127,180300,993234700,24300,24300,24300,24300,0
20231127,180200,993234700,24300,24300,24300,24300,0
20231127,180100,993234700,24300,24300,24300,24300,0
20231127,180000,993234700,24300,24300,24300,24300,706
20231127,175900,993234700,24300,24300,24300,24300,0
20231127,175800,993234700,24300,24300,24300,24300,0
20231127,175700,993234700,24300,24300,24300,24300,0
20231127,175600,993234700,24300,24300,24300,24300,0
20231127,175500,993234700,24300,24300,24300,24300,0
20231127,175400,993234700,24300,24300,24300,24300,0
20231127,175300,993234700,24300,24300,24300,24300,0
20231127,175200,993234700,24300,24300,24300,24300,0
20231127,175100,993234700,24300,24300,24300,24300,0
20231127,175000,993234700,24300,24300,24300,24300,0
20231127,174900,993234700,24300,24300,24300,24300,0
20231127,174800,993234700,24300,24300,24300,24300,0
20231127,174700,993234700,24300,24300,24300,24300,0
20231127,174600,993234700,24300,24300,24300,24300,0
20231127,174500,993234700,24300,24300,24300,24300,0
20231127,174400,993234700,24300,24300,24300,24300,0
20231127,174300,993234700,24300,24300,24300,24300,0
20231127,174200,993234700,24300,24300,24300,24300,0
20231127,174100,993234700,24300,24300,24300,24300,0
20231127,174000,993234700,24300,24300,24300,24300,0
20231127,173900,993234700,24300,24300,24300,24300,0
20231127,173800,993234700,24300,24300,24300,24300,0
20231127,173700,993234700,24300,24300,24300,24300,0
20231127,173600,993234700,24300,24300,24300,24300,0
20231127,173500,993234700,24300,24300,24300,24300,0
20231127,173400,993234700,24300,24300,24300,24300,0
20231127,173300,993234700,24300,24300,24300,24300,0
20231127,173200,993234700,24300,24300,24300,24300,0
20231127,173100,993234700,24300,24300,24300,24300,0
20231127,173000,993234700,24300,24300,24300,24300,706
20231127,172900,993234700,24300,24300,24300,24300,0
20231127,172800,993234700,24300,24300,24300,24300,0
20231127,172700,993234700,24300,24300,24300,24300,0
20231127,172600,993234700,24300,24300,24300,24300,0
20231127,172500,993234700,24300,24300,24300,24300,0
20231127,172400,993234700,24300,24300,24300,24300,0
20231127,172300,993234700,24300,24300,24300,24300,0
20231127,172200,993234700,24300,24300,24300,24300,0
20231127,172100,993234700,24300,24300,24300,24300,0
20231127,172000,993234700,24300,24300,24300,24300,0
20231127,171900,993234700,24300,24300,24300,24300,0
20231127,171800,993234700,24300,24300,24300,24300,0
20231127,171700,993234700,24300,24300,24300,24300,0
20231127,171600,993234700,24300,24300,24300,24300,0
20231127,171500,993234700,24300,24300,24300,24300,0
20231127,171400,993234700,24300,24300,24300,24300,0
20231127,171300,993234700,24300,24300,24300,24300,0
20231127,171200,993234700,24300,24300,24300,24300,0
20231127,171100,993234700,24300,24300,24300,24300,0
20231127,171000,993234700,24300,24300,24300,24300,0
20231127,170900,993234700,24300,24300,24300,24300,0
20231127,170800,993234700,24300,24300,24300,24300,0
20231127,170700,993234700,24300,24300,24300,24300,0
20231127,170600,993234700,24300,24300,24300,24300,0
20231127,170500,993234700,24300,24300,24300,24300,0
20231127,170400,993234700,24300,24300,24300,24300,0
20231127,170300,993234700,24300,24300,24300,24300,0
20231127,170200,993234700,24300,24300,24300,24300,0
20231127,170100,993234700,24300,24300,24300,24300,0
20231127,170000,993234700,24300,24300,24300,24300,706
20231127,165900,993234700,24300,24300,24300,24300,0
20231127,165800,993234700,24300,24300,24300,24300,0
20231127,165700,993234700,24300,24300,24300,24300,0
20231127,165600,993234700,24300,24300,24300,24300,0
20231127,165500,993234700,24300,24300,24300,24300,0
20231127,165400,993234700,24300,24300,24300,24300,0
20231127,165300,993234700,24300,24300,24300,24300,0
20231127,165200,993234700,24300,24300,24300,24300,0
20231127,165100,993234700,24300,24300,24300,24300,0
20231127,165000,993234700,24300,24300,24300,24300,0
20231127,164900,993234700,24300,24300,24300,24300,0
20231127,164800,993234700,24300,24300,24300,24300,0
20231127,164700,993234700,24300,24300,24300,24300,0
20231127,164600,993234700,24300,24300,24300,24300,0
20231127,164500,993234700,24300,24300,24300,24300,0
20231127,164400,993234700,24300,24300,24300,24300,0
20231127,164300,993234700,24300,24300,24300,24300,0
20231127,164200,993234700,24300,24300,24300,24300,0
20231127,164100,993234700,24300,24300,24300,24300,0
20231127,164000,993234700,24300,24300,24300,24300,0
20231127,163900,993234700,24300,24300,24300,24300,0
20231127,163800,993234700,24300,24300,24300,24300,0
20231127,163700,993234700,24300,24300,24300,24300,0
20231127,163600,993234700,24300,24300,24300,24300,0
20231127,163500,993234700,24300,24300,24300,24300,0
20231127,163400,993234700,24300,24300,24300,24300,0
20231127,163300,993234700,24300,24300,24300,24300,0
20231127,163200,993234700,24300,24300,24300,24300,0
20231127,163100,993234700,24300,24300,24300,24300,0
20231127,163000,993234700,24300,24300,24300,24300,706
20231127,162900,993234700,24300,24300,24300,24300,0
20231127,162800,993234700,24300,24300,24300,24300,0
20231127,162700,993234700,24300,24300,24300,24300,0
20231127,162600,993234700,24300,24300,24300,24300,0
20231127,162500,993234700,24300,24300,24300,24300,0
20231127,162400,993234700,24300,24300,24300,24300,0
20231127,162300,993234700,24300,24300,24300,24300,0
20231127,162200,993234700,24300,24300,24300,24300,0
20231127,162100,993234700,24300,24300,24300,24300,0
20231127,162000,993234700,24300,24300,24300,24300,0
20231127,161900,993234700,24300,24300,24300,24300,0
20231127,161800,993234700,24300,24300,24300,24300,0
20231127,161700,993234700,24300,24300,24300,24300,0
20231127,161600,993234700,24300,24300,24300,24300,0
20231127,161500,993234700,24300,24300,24300,24300,0
20231127,161400,993234700,24300,24300,24300,24300,0
20231127,161300,993234700,24300,24300,24300,24300,0
20231127,161200,993234700,24300,24300,24300,24300,0
20231127,161100,993234700,24300,24300,24300,24300,0
20231127,161000,993234700,24300,24300,24300,24300,0
20231127,160900,993234700,24300,24300,24300,24300,0
20231127,160800,993234700,24300,24300,24300,24300,0
20231127,160700,993234700,24300,24300,24300,24300,0
20231127,160600,993234700,24300,24300,24300,24300,0
20231127,160500,993234700,24300,24300,24300,24300,0
20231127,160400,993234700,24300,24300,24300,24300,0
20231127,160300,993234700,24300,24300,24300,24300,0
20231127,160200,993234700,24300,24300,24300,24300,0
20231127,160100,993234700,24300,24300,24300,24300,0
20231127,160000,993234700,24300,24300,24300,24300,706
20231127,155900,993234700,24300,24300,24300,24300,0
20231127,155800,993234700,24300,24300,24300,24300,0
20231127,155700,993234700,24300,24300,24300,24300,0
20231127,155600,993234700,24300,24300,24300,24300,0
20231127,155500,993234700,24300,24300,24300,24300,0
20231127,155400,993234700,24300,24300,24300,24300,0
20231127,155300,993234700,24300,24300,24300,24300,0
20231127,155200,993234700,24300,24300,24300,24300,0
20231127,155100,993234700,24300,24300,24300,24300,0
20231127,155000,993234700,24300,24300,24300,24300,0
20231127,154900,993234700,24300,24300,24300,24300,0
20231127,154800,993234700,24300,24300,24300,24300,0
20231127,154700,993234700,24300,24300,24300,24300,0
20231127,154600,993234700,24300,24300,24300,24300,0
20231127,154500,993234700,24300,24300,24300,24300,0
20231127,154400,993234700,24300,24300,24300,24300,0
20231127,154300,993234700,24300,24300,24300,24300,0
20231127,154200,993234700,24300,24300,24300,24300,0
20231127,154100,993234700,24300,24300,24300,24300,0
20231127,154000,993234700,24300,24300,24300,24300,0
20231127,153900,993234700,24300,24300,24300,24300,0
20231127,153800,993234700,24300,24300,24300,24300,0
20231127,153700,993234700,24300,24300,24300,24300,0
20231127,153600,993234700,24300,24300,24300,24300,0
20231127,153500,993234700,24300,24300,24300,24300,0
20231127,153400,993234700,24300,24300,24300,24300,0
20231127,153300,993234700,24300,24300,24300,24300,0
20231127,153200,993234700,24300,24300,24300,24300,0
20231127,153100,993234700,24300,24300,24300,24300,0
20231127,153000,993234700,24300,24300,24300,24300,1412
20231127,152900,976078900,24300,24300,24300,24300,0
20231127,152800,976078900,24300,24300,24300,24300,0
20231127,152700,976078900,24300,24300,24300,24300,0
20231127,152600,976078900,24300,24300,24300,24300,0
20231127,152500,976078900,24300,24300,24300,24300,0
20231127,152400,976078900,24300,24300,24300,24300,0
20231127,152300,976078900,24300,24300,24300,24300,0
20231127,152200,976078900,24300,24300,24300,24300,0
20231127,152100,976078900,24300,24300,24300,24300,0
20231127,152000,976078900,24300,24300,24300,24300,0
20231127,151900,976078900,24300,24350,24350,24250,385
20231127,151800,966712300,24350,24350,24350,24350,613
20231127,151700,951785750,24400,24400,24400,24400,59
20231127,151600,950346150,24400,24400,24400,24350,151
20231127,151500,946661800,24400,24400,24400,24400,12
20231127,151400,946369000,24350,24350,24350,24350,131
20231127,151300,943179150,24350,24350,24350,24350,45
20231127,151200,942083400,24350,24350,24350,24350,124
20231127,151100,939064000,24350,24300,24350,24300,6
20231127,151000,938918150,24350,24350,24350,24250,16
20231127,150900,938529050,24350,24350,24350,24350,5
20231127,150800,938407300,24350,24300,24350,24300,300
20231127,150700,931109400,24300,24300,24300,24300,0
20231127,150600,931109400,24300,24300,24300,24300,0
20231127,150500,931109400,24300,24350,24350,24300,19
20231127,150400,930647650,24300,24350,24350,24300,41
20231127,150300,929651300,24300,24250,24300,24250,429
20231127,150200,919240250,24300,24300,24300,24300,0
20231127,150100,919240250,24300,24300,24300,24300,0
20231127,150000,919240250,24300,24350,24350,24300,161
20231127,145900,915327300,24350,24350,24350,24350,1
20231127,145800,915302950,24300,24300,24300,24300,163
20231127,145700,911342050,24300,24300,24300,24300,11
20231127,145600,911074750,24300,24300,24300,24300,1
20231127,145500,911050450,24300,24250,24300,24250,363
20231127,145400,902243400,24200,24250,24250,24200,13
20231127,145300,901928250,24250,24200,24250,24200,19
20231127,145200,901468350,24250,24250,24250,24250,2
20231127,145100,901419850,24250,24200,24250,24200,165
20231127,145000,897426750,24200,24200,24200,24200,100
20231127,144900,895006750,24200,24150,24200,24150,14
20231127,144800,894668150,24200,24200,24200,24200,2
20231127,144700,894619750,24200,24150,24200,24150,61
20231127,144600,893146550,24200,24200,24200,24200,251
20231127,144500,887072350,24200,24200,24200,24200,0
20231127,144400,887072350,24200,24200,24200,24200,40
20231127,144300,886104350,24200,24200,24200,24200,0
20231127,144200,886104350,24200,24200,24200,24200,0
20231127,144100,886104350,24200,24150,24200,24150,26
20231127,144000,885476400,24250,24200,24250,24200,207
20231127,143900,880466650,24200,24200,24200,24200,0
20231127,143800,880466650,24200,24200,24200,24200,0
20231127,143700,880466650,24200,24200,24200,24200,262
20231127,143600,874126250,24200,24100,24200,24100,2
20231127,143500,874077950,24200,24200,24200,24200,42
20231127,143400,873061550,24200,24200,24200,24200,1
20231127,143300,873037350,24150,24150,24150,24150,10
20231127,143200,872795850,24250,24250,24250,24250,0
20231127,143100,872795850,24250,24250,24250,24250,1
20231127,143000,872771600,24250,24150,24250,24100,63
20231127,142900,871250900,24250,24200,24250,24200,206
20231127,142800,866265400,24200,24200,24200,24200,0
20231127,142700,866265400,24200,24150,24200,24150,7
20231127,142600,866096250,24150,24150,24150,24150,50
20231127,142500,864888750,24150,24150,24150,24150,0
20231127,142400,864888750,24150,24150,24150,24150,0
20231127,142300,864888750,24150,24100,24150,24100,11
20231127,142200,864623600,24150,24150,24150,24150,5
20231127,142100,864502850,24150,24150,24150,24150,6
20231127,142000,864357950,24150,24150,24150,24150,0
20231127,141900,864357950,24150,24100,24150,24100,2
20231127,141800,864309700,24150,24150,24150,24150,5
20231127,141700,864188950,24150,24150,24150,24150,2
20231127,141600,864140650,24150,24150,24150,24150,105
20231127,141500,861604900,24150,24100,24150,24100,28
20231127,141400,860930000,24100,24050,24100,23950,335
20231127,141300,852897000,24100,24100,24100,24100,0
20231127,141200,852897000,24100,24100,24100,24100,1
20231127,141100,852872900,24100,24100,24100,24100,2
20231127,141000,852824700,24100,24100,24100,24100,5
20231127,140900,852704200,24150,24150,24150,24150,0
20231127,140800,852704200,24150,24150,24150,24150,0
20231127,140700,852704200,24150,24150,24150,24150,3
20231127,140600,852631750,24100,24100,24100,24100,0
20231127,140500,852631750,24100,24100,24100,24100,201
20231127,140400,847787650,24100,24100,24100,24100,18
20231127,140300,847353850,24100,24100,24100,24100,10
20231127,140200,847112850,24100,24100,24100,24050,57
20231127,140100,845741650,24100,24100,24100,24100,10
20231127,140000,845500650,24100,24100,24100,24100,0
20231127,135900,845500650,24100,24100,24100,24100,75
20231127,135800,843693150,24100,24100,24100,24100,1
20231127,135700,843669050,24100,24100,24100,24100,0
20231127,135600,843669050,24100,24100,24100,24100,1
20231127,135500,843644950,24100,24050,24100,24050,11
20231127,135400,843380350,24100,24100,24100,24100,0
20231127,135300,843380350,24100,24100,24100,24100,0
20231127,135200,843380350,24100,24100,24100,24100,0
20231127,135100,843380350,24100,24100,24100,24100,0
20231127,135000,843380350,24100,24100,24100,24100,1
20231127,134900,843356250,24050,24050,24050,24050,33
20231127,134800,842562600,24050,24050,24050,24050,4
20231127,134700,842466400,24050,24050,24050,24050,4
20231127,134600,842370200,23950,24050,24050,23950,20
20231127,134500,841889300,24050,24100,24100,24050,4
20231127,134400,841793050,24100,24100,24100,23950,12
20231127,134300,841505300,24000,24050,24050,23950,208
20231127,134200,836513250,24050,24050,24050,24050,5
20231127,134100,836393000,24050,23950,24050,23950,57
20231127,134000,835026450,24000,24000,24000,24000,11
20231127,133900,834762450,24000,24000,24000,24000,1
20231127,133800,834738450,23900,24000,24000,23900,608
20231127,133700,820183850,24050,24050,24050,24050,0
20231127,133600,820183850,24050,24050,24050,24000,17
20231127,133500,819775300,24050,24050,24050,24050,3
20231127,133400,819703150,24000,24000,24000,23950,307
20231127,133300,812347800,24000,24000,24000,24000,45
20231127,133200,811267800,24000,24000,24000,23950,288
20231127,133100,804355850,24000,24050,24100,24000,288
20231127,133000,797434850,24050,24050,24050,24050,51
20231127,132900,796208300,24050,24050,24050,24050,3
20231127,132800,796136150,24050,24050,24050,24050,4
20231127,132700,796039950,24050,24100,24100,24050,7
20231127,132600,795871450,24100,24100,24100,24100,13
20231127,132500,795558150,24100,24150,24150,24000,3782
20231127,132400,704679500,24200,24200,24200,24200,0
20231127,132300,704679500,24200,24200,24200,24200,10
20231127,132200,704437500,24200,24150,24200,24150,51
20231127,132100,703205800,24150,24150,24150,24150,1
20231127,132000,703181650,24100,24100,24100,24100,60
20231127,131900,701735650,24200,24200,24200,24200,0
20231127,131800,701735650,24200,24200,24200,24200,0
20231127,131700,701735650,24200,24100,24200,24100,29
20231127,131600,701036650,24100,24200,24200,24100,590
20231127,131500,686816700,24200,24200,24200,24200,2
20231127,131400,686768300,24200,24200,24200,24200,0
20231127,131300,686768300,24200,24200,24200,24200,10
20231127,131200,686526300,24200,24200,24200,24200,1
20231127,131100,686502100,24100,24100,24100,24100,0
20231127,131000,686502100,24100,24100,24100,24100,0
20231127,130900,686502100,24100,24100,24100,24100,50
20231127,130800,685297100,24200,24200,24200,24200,0
20231127,130700,685297100,24200,24200,24200,24200,0
20231127,130600,685297100,24200,24100,24200,24100,5
20231127,130500,685176500,24200,24200,24200,24200,0
20231127,130400,685176500,24200,24100,24200,24100,2
20231127,130300,685128200,24150,24150,24150,24150,50
20231127,130200,683920700,24150,24150,24150,24150,1
20231127,130100,683896550,24100,24100,24100,24100,20
20231127,130000,683414550,24200,24150,24200,24150,7
20231127,125900,683245450,24150,24150,24150,24150,2
20231127,125800,683197150,24200,24200,24200,24200,0
20231127,125700,683197150,24200,24200,24200,24200,0
20231127,125600,683197150,24200,24200,24200,24200,0
20231127,125500,683197150,24200,24100,24200,24100,47
20231127,125400,682064350,24200,24200,24200,24200,1
20231127,125300,682040150,24100,24100,24100,24100,0
20231127,125200,682040150,24100,24100,24100,24100,94
20231127,125100,679774750,24150,24150,24150,24150,6
20231127,125000,679629850,24200,24200,24200,24200,0
20231127,124900,679629850,24200,24200,24200,24200,5
20231127,124800,679508850,24200,24200,24200,24200,40
20231127,124700,678540850,24200,24200,24200,24200,50
20231127,124600,677330850,24150,24150,24150,24150,20
20231127,124500,676847850,24200,24200,24200,24200,20
20231127,124400,676363850,24200,24200,24200,24200,0
20231127,124300,676363850,24200,24200,24200,24200,0
20231127,124200,676363850,24200,24200,24200,24200,0
20231127,124100,676363850,24200,24200,24200,24200,1
20231127,124000,676339650,24150,24150,24150,24150,41
20231127,123900,675349500,24200,24150,24200,24150,5
20231127,123800,675228700,24150,24150,24150,24150,10
20231127,123700,674987200,24150,24150,24150,24150,30
20231127,123600,674262700,24200,24200,24200,24200,0
20231127,123500,674262700,24200,24200,24200,24200,70
20231127,123400,672568700,24200,24200,24200,24200,1
20231127,123300,672544500,24200,24200,24200,24200,0
20231127,123200,672544500,24200,24200,24200,24200,1
20231127,123100,672520300,24200,24200,24200,24200,5
20231127,123000,672399300,24200,24200,24200,24200,20
20231127,122900,671915300,24200,24200,24200,24200,5
20231127,122800,671794300,24200,24200,24200,24200,0
20231127,122700,671794300,24200,24200,24200,24200,0
20231127,122600,671794300,24200,24200,24200,24200,0
20231127,122500,671794300,24200,24200,24200,24200,0
20231127,122400,671794300,24200,24200,24200,24200,0
20231127,122300,671794300,24200,24200,24200,24200,0
20231127,122200,671794300,24200,24200,24200,24200,1
20231127,122100,671770100,24100,24150,24150,24100,200
20231127,122000,666950000,24200,24200,24200,24200,0
20231127,121900,666950000,24200,24200,24200,24200,0
20231127,121800,666950000,24200,24300,24300,24200,515
20231127,121700,654486900,24250,24250,24250,24250,21
20231127,121600,653977650,24250,24250,24250,24250,0
20231127,121500,653977650,24250,24250,24250,24250,0
20231127,121400,653977650,24250,24250,24250,24250,6
20231127,121300,653832150,24250,24250,24250,24250,20
20231127,121200,653347150,24250,24250,24250,24250,0
20231127,121100,653347150,24250,24250,24250,24250,1
20231127,121000,653322900,24250,24250,24250,24250,1
20231127,120900,653298650,24250,24250,24250,24250,0
20231127,120800,653298650,24250,24200,24250,24200,17
20231127,120700,652887200,24200,24200,24200,24200,41
20231127,120600,651895000,24150,24150,24150,24150,16
20231127,120500,651508600,24200,24200,24200,24200,0
20231127,120400,651508600,24200,24200,24200,24200,120
20231127,120300,648604600,24200,24200,24200,24200,23
20231127,120200,648048000,24200,24150,24200,24100,352
20231127,120100,639563100,24200,24250,24250,24150,1547
20231127,120000,602200650,24200,24250,24250,24200,301
20231127,115900,594911300,24250,24250,24250,24250,1
20231127,115800,594887050,24250,24250,24250,24250,0
20231127,115700,594887050,24250,24300,24300,24200,458
20231127,115600,583781150,24400,24400,24400,24400,2
20231127,115500,583732350,24300,24300,24300,24300,212
20231127,115400,578580750,24300,24300,24300,24300,15
20231127,115300,578216250,24300,24300,24300,24300,0
20231127,115200,578216250,24300,24300,24300,24300,2
20231127,115100,578167650,24300,24300,24300,24300,5
20231127,115000,578046150,24300,24300,24300,24300,0
20231127,114900,578046150,24300,24250,24300,24250,83
20231127,114800,576031750,24300,24300,24300,24300,0
20231127,114700,576031750,24300,24300,24300,24300,2
20231127,114600,575983150,24250,24250,24250,24250,2
20231127,114500,575934650,24300,24300,24300,24300,4
20231127,114400,575837450,24300,24300,24300,24300,1
20231127,114300,575813150,24300,24300,24300,24300,51
20231127,114200,574573850,24250,24250,24300,24250,5
20231127,114100,574452550,24250,24250,24250,24250,1
20231127,114000,574428300,24300,24300,24300,24300,3
20231127,113900,574355400,24250,24250,24250,24250,1
20231127,113800,574331150,24300,24300,24300,24300,2
20231127,113700,574282550,24300,24300,24300,24300,22
20231127,113600,573747950,24300,24300,24300,24300,7
20231127,113500,573577850,24300,24300,24300,24300,1
20231127,113400,573553550,24300,24300,24300,24300,233
20231127,113300,567891650,24300,24250,24300,24250,33
20231127,113200,567091350,24250,24250,24250,24250,5
20231127,113100,566970100,24250,24250,24250,24250,0
20231127,113000,566970100,24250,24250,24250,24250,1
20231127,112900,566945850,24200,24200,24200,24200,20
20231127,112800,566461850,24200,24200,24200,24200,0
20231127,112700,566461850,24200,24200,24200,24200,5
20231127,112600,566340850,24250,24250,24250,24250,0
20231127,112500,566340850,24250,24250,24250,24250,0
20231127,112400,566340850,24250,24250,24250,24250,0
20231127,112300,566340850,24250,24250,24250,24250,0
20231127,112200,566340850,24250,24250,24250,24250,0
20231127,112100,566340850,24250,24250,24250,24250,0
20231127,112000,566340850,24250,24250,24250,24250,0
20231127,111900,566340850,24250,24250,24250,24250,10
20231127,111800,566098350,24200,24200,24200,24200,3
20231127,111700,566025750,24250,24250,24250,24250,29
20231127,111600,565322500,24250,24250,24250,24250,5
20231127,111500,565201250,24250,24250,24250,24250,11
20231127,111400,564934500,24250,24250,24250,24250,18
20231127,111300,564498000,24250,24250,24250,24250,1
20231127,111200,564473750,24200,24200,24200,24200,0
20231127,111100,564473750,24200,24300,24300,24200,536
20231127,111000,551500650,24300,24450,24450,24300,435
20231127,110900,540928950,24450,24400,24450,24350,2020
20231127,110800,491711000,24400,24450,24450,24400,34
20231127,110700,490881300,24500,24500,24500,24500,0
20231127,110600,490881300,24500,24500,24500,24500,2
20231127,110500,490832300,24400,24400,24400,24400,1
20231127,110400,490807900,24450,24400,24450,24400,121
20231127,110300,487854450,24450,24450,24450,24450,0
20231127,110200,487854450,24450,24500,24500,24450,218
20231127,110100,482524300,24550,24550,24550,24550,5
20231127,110000,482401550,24550,24550,24550,24550,5
20231127,105900,482278800,24550,24550,24550,24550,6
20231127,105800,482131500,24550,24450,24550,24450,227
20231127,105700,476569900,24500,24500,24500,24500,0
20231127,105600,476569900,24500,24500,24500,24500,20
20231127,105500,476079900,24500,24500,24500,24450,46
20231127,105400,474953400,24500,24450,24500,24450,4
20231127,105300,474855500,24350,24350,24350,24350,30
20231127,105200,474125000,24350,24350,24400,24350,128
20231127,105100,471008100,24400,24550,24550,24400,795
20231127,105000,451593650,24550,24500,24550,24500,32
20231127,104900,450809150,24500,24500,24500,24500,181
20231127,104800,446374650,24500,24500,24500,24500,1
20231127,104700,446350150,24400,24450,24450,24400,8
20231127,104600,446154900,24450,24500,24500,24450,27
20231127,104500,445493500,24500,24450,24500,24450,234
20231127,104400,439768200,24400,24400,24400,24400,21
20231127,104300,439255800,24450,24400,24450,24400,165
20231127,104200,435229700,24450,24450,24450,24450,5
20231127,104100,435107450,24400,24450,24450,24400,41
20231127,104000,434105050,24450,24450,24450,24400,14
20231127,103900,433762800,24350,24350,24450,24350,24
20231127,103800,433177300,24350,24300,24350,24300,30
20231127,103700,432447850,24300,24300,24300,24300,3
20231127,103600,432374950,24300,24300,24300,24300,7
20231127,103500,432204850,24300,24300,24300,24300,38
20231127,103400,431281450,24300,24300,24300,24300,0
20231127,103300,431281450,24300,24300,24300,24300,2
20231127,103200,431232850,24300,24300,24300,24300,9
20231127,103100,431014150,24300,24300,24300,24300,0
20231127,103000,431014150,24300,24250,24300,24250,24
20231127,102900,430432100,24250,24200,24250,24200,2
20231127,102800,430383650,24200,24200,24200,24200,120
20231127,102700,427479650,24200,24200,24200,24200,0
20231127,102600,427479650,24200,24200,24200,24200,0
20231127,102500,427479650,24200,24200,24200,24200,9
20231127,102400,427261850,24200,24200,24250,24200,53
20231127,102300,425979150,24200,24200,24200,24200,0
20231127,102200,425979150,24200,24200,24200,24200,0
20231127,102100,425979150,24200,24200,24200,24200,1
20231127,102000,425954950,24200,24200,24200,24200,125
20231127,101900,422929950,24200,24150,24200,24150,2
20231127,101800,422881600,24100,24100,24100,24100,0
20231127,101700,422881600,24100,24250,24250,24100,2001
20231127,101600,374617200,24200,24200,24200,24200,0
20231127,101500,374617200,24200,24250,24250,24200,65
20231127,101400,373043950,24300,24250,24300,24250,3
20231127,101300,372971100,24250,24200,24250,24200,63
20231127,101200,371444450,24200,24200,24200,24200,0
20231127,101100,371444450,24200,24250,24250,24200,41
20231127,101000,370451700,24200,24250,24250,24200,52
20231127,100900,369193200,24200,24200,24200,24200,3
20231127,100800,369120600,24200,24200,24200,24200,36
20231127,100700,368249400,24250,24250,24250,24250,17
20231127,100600,367837150,24200,24200,24200,24200,60
20231127,100500,366385150,24200,24250,24250,24200,7
20231127,100400,366215700,24250,24250,24250,24250,10
20231127,100300,365973200,24250,24300,24300,24250,34
20231127,100200,365148650,24250,24250,24250,24250,0
20231127,100100,365148650,24250,24250,24250,24250,1
20231127,100000,365124400,24250,24200,24250,24200,51
20231127,095900,363887700,24200,24200,24200,24200,24
20231127,095800,363306900,24200,24150,24200,24150,120
20231127,095700,360403900,24200,24200,24200,24200,56
20231127,095600,359048700,24200,24200,24200,24200,5
20231127,095500,358927700,24200,24100,24200,24100,366
20231127,095400,350105750,24150,24100,24150,24100,368
20231127,095300,341236900,24150,24150,24150,24150,197
20231127,095200,336479350,24150,24150,24150,24150,54
20231127,095100,335175250,24200,24200,24200,24200,0
20231127,095000,335175250,24200,24200,24200,24200,102
20231127,094900,332706850,24200,24200,24200,24200,33
20231127,094800,331908250,24200,24250,24250,24200,219
20231127,094700,326603450,24250,24250,24250,24250,7
20231127,094600,326433700,24250,24200,24250,24200,138
20231127,094500,323093450,24250,24300,24300,24200,484
20231127,094400,311351050,24300,24300,24300,24300,0
20231127,094300,311351050,24300,24300,24300,24300,82
20231127,094200,309358450,24350,24300,24350,24300,41
20231127,094100,308362100,24350,24400,24400,24350,430
20231127,094000,297891450,24400,24400,24400,24400,214
20231127,093900,292669850,24400,24400,24400,24400,11
20231127,093800,292401450,24350,24250,24350,24250,1251
20231127,093700,261971200,24250,24300,24300,24250,568
20231127,093600,248169200,24350,24400,24400,24350,430
20231127,093500,237691000,24400,24400,24400,24400,21
20231127,093400,237178600,24400,24550,24550,24400,1295
20231127,093300,205540050,24500,24500,24550,24500,218
20231127,093200,200194050,24500,24500,24550,24500,370
20231127,093100,191128800,24500,24500,24500,24500,1
20231127,093000,191104300,24500,24600,24600,24500,578
20231127,092900,176934750,24550,24550,24550,24550,173
20231127,092800,172687600,24600,24600,24600,24600,102
20231127,092700,170178400,24600,24600,24600,24600,299
20231127,092600,162823000,24550,24600,24600,24550,486
20231127,092500,150890900,24600,24600,24600,24600,35
20231127,092400,150029900,24600,24600,24600,24600,345
20231127,092300,141542900,24600,24650,24650,24600,291
20231127,092200,134371250,24700,24700,24700,24700,0
20231127,092100,134371250,24700,24700,24700,24700,27
20231127,092000,133704350,24700,24600,24700,24600,103
20231127,091900,131163050,24600,24600,24600,24600,167
20231127,091800,127054850,24600,24600,24600,24600,243
20231127,091700,121077050,24600,24600,24600,24550,394
20231127,091600,111390900,24600,24650,24650,24600,104
20231127,091500,108832350,24650,24650,24650,24650,72
20231127,091400,107057550,24650,24700,24700,24650,63
20231127,091300,105504100,24700,24650,24700,24650,25
20231127,091200,104887700,24600,24650,24650,24600,300
20231127,091100,97495700,24700,24700,24700,24700,71
20231127,091000,95742000,24700,24750,24750,24700,229
20231127,090900,90080550,24750,24750,24850,24700,1171
20231127,090800,61077000,24750,24750,24750,24750,149
20231127,090700,57389250,24750,24800,24800,24750,488
20231127,090600,45311200,24800,24800,24800,24750,60
20231127,090500,43823700,24800,24750,24850,24750,286
20231127,090400,36737200,24800,24800,24800,24800,107
20231127,090300,34083600,24800,24800,24950,24800,413
20231127,090200,23835000,24800,24850,24850,24800,24
20231127,090100,23239200,24900,24950,24950,24900,551
20231127,090000,9496950,25000,25000,25050,25000,307