KissMeData/087010/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195400,17265334500,32050,32050,32050,32050,8647
20231128,195300,17265334500,32050,32050,32050,32050,0
20231128,195200,17265334500,32050,32050,32050,32050,0
20231128,195100,17265334500,32050,32050,32050,32050,0
20231128,195000,17265334500,32050,32050,32050,32050,0
20231128,194900,17265334500,32050,32050,32050,32050,0
20231128,194800,17265334500,32050,32050,32050,32050,0
20231128,194700,17265334500,32050,32050,32050,32050,0
20231128,194600,17265334500,32050,32050,32050,32050,0
20231128,194500,17265334500,32050,32050,32050,32050,0
20231128,194400,17265334500,32050,32050,32050,32050,0
20231128,194300,17265334500,32050,32050,32050,32050,0
20231128,194200,17265334500,32050,32050,32050,32050,0
20231128,194100,17265334500,32050,32050,32050,32050,0
20231128,194000,17265334500,32050,32050,32050,32050,0
20231128,193900,17265334500,32050,32050,32050,32050,0
20231128,193800,17265334500,32050,32050,32050,32050,0
20231128,193700,17265334500,32050,32050,32050,32050,0
20231128,193600,17265334500,32050,32050,32050,32050,0
20231128,193500,17265334500,32050,32050,32050,32050,0
20231128,193400,17265334500,32050,32050,32050,32050,0
20231128,193300,17265334500,32050,32050,32050,32050,0
20231128,193200,17265334500,32050,32050,32050,32050,0
20231128,193100,17265334500,32050,32050,32050,32050,0
20231128,193000,17265334500,32050,32050,32050,32050,0
20231128,192900,17265334500,32050,32050,32050,32050,0
20231128,192800,17265334500,32050,32050,32050,32050,0
20231128,192700,17265334500,32050,32050,32050,32050,0
20231128,192600,17265334500,32050,32050,32050,32050,0
20231128,192500,17265334500,32050,32050,32050,32050,0
20231128,192400,17265334500,32050,32050,32050,32050,8647
20231128,192300,17265334500,32050,32050,32050,32050,0
20231128,192200,17265334500,32050,32050,32050,32050,0
20231128,192100,17265334500,32050,32050,32050,32050,0
20231128,192000,17265334500,32050,32050,32050,32050,0
20231128,191900,17265334500,32050,32050,32050,32050,0
20231128,191800,17265334500,32050,32050,32050,32050,0
20231128,191700,17265334500,32050,32050,32050,32050,0
20231128,191600,17265334500,32050,32050,32050,32050,0
20231128,191500,17265334500,32050,32050,32050,32050,0
20231128,191400,17265334500,32050,32050,32050,32050,0
20231128,191300,17265334500,32050,32050,32050,32050,0
20231128,191200,17265334500,32050,32050,32050,32050,0
20231128,191100,17265334500,32050,32050,32050,32050,0
20231128,191000,17265334500,32050,32050,32050,32050,0
20231128,190900,17265334500,32050,32050,32050,32050,0
20231128,190800,17265334500,32050,32050,32050,32050,0
20231128,190700,17265334500,32050,32050,32050,32050,0
20231128,190600,17265334500,32050,32050,32050,32050,0
20231128,190500,17265334500,32050,32050,32050,32050,0
20231128,190400,17265334500,32050,32050,32050,32050,0
20231128,190300,17265334500,32050,32050,32050,32050,0
20231128,190200,17265334500,32050,32050,32050,32050,0
20231128,190100,17265334500,32050,32050,32050,32050,0
20231128,190000,17265334500,32050,32050,32050,32050,0
20231128,185900,17265334500,32050,32050,32050,32050,0
20231128,185800,17265334500,32050,32050,32050,32050,0
20231128,185700,17265334500,32050,32050,32050,32050,0
20231128,185600,17265334500,32050,32050,32050,32050,0
20231128,185500,17265334500,32050,32050,32050,32050,0
20231128,185400,17265334500,32050,32050,32050,32050,8647
20231128,185300,17265334500,32050,32050,32050,32050,0
20231128,185200,17265334500,32050,32050,32050,32050,0
20231128,185100,17265334500,32050,32050,32050,32050,0
20231128,185000,17265334500,32050,32050,32050,32050,0
20231128,184900,17265334500,32050,32050,32050,32050,0
20231128,184800,17265334500,32050,32050,32050,32050,0
20231128,184700,17265334500,32050,32050,32050,32050,0
20231128,184600,17265334500,32050,32050,32050,32050,0
20231128,184500,17265334500,32050,32050,32050,32050,0
20231128,184400,17265334500,32050,32050,32050,32050,0
20231128,184300,17265334500,32050,32050,32050,32050,0
20231128,184200,17265334500,32050,32050,32050,32050,0
20231128,184100,17265334500,32050,32050,32050,32050,0
20231128,184000,17265334500,32050,32050,32050,32050,0
20231128,183900,17265334500,32050,32050,32050,32050,0
20231128,183800,17265334500,32050,32050,32050,32050,0
20231128,183700,17265334500,32050,32050,32050,32050,0
20231128,183600,17265334500,32050,32050,32050,32050,0
20231128,183500,17265334500,32050,32050,32050,32050,0
20231128,183400,17265334500,32050,32050,32050,32050,0
20231128,183300,17265334500,32050,32050,32050,32050,0
20231128,183200,17265334500,32050,32050,32050,32050,0
20231128,183100,17265334500,32050,32050,32050,32050,0
20231128,183000,17265334500,32050,32050,32050,32050,0
20231128,182900,17265334500,32050,32050,32050,32050,0
20231128,182800,17265334500,32050,32050,32050,32050,0
20231128,182700,17265334500,32050,32050,32050,32050,0
20231128,182600,17265334500,32050,32050,32050,32050,0
20231128,182500,17265334500,32050,32050,32050,32050,0
20231128,182400,17265334500,32050,32050,32050,32050,8647
20231128,182300,17265334500,32050,32050,32050,32050,0
20231128,182200,17265334500,32050,32050,32050,32050,0
20231128,182100,17265334500,32050,32050,32050,32050,0
20231128,182000,17265334500,32050,32050,32050,32050,0
20231128,181900,17265334500,32050,32050,32050,32050,0
20231128,181800,17265334500,32050,32050,32050,32050,0
20231128,181700,17265334500,32050,32050,32050,32050,0
20231128,181600,17265334500,32050,32050,32050,32050,0
20231128,181500,17265334500,32050,32050,32050,32050,0
20231128,181400,17265334500,32050,32050,32050,32050,0
20231128,181300,17265334500,32050,32050,32050,32050,0
20231128,181200,17265334500,32050,32050,32050,32050,0
20231128,181100,17265334500,32050,32050,32050,32050,0
20231128,181000,17265334500,32050,32050,32050,32050,0
20231128,180900,17265334500,32050,32050,32050,32050,0
20231128,180800,17265334500,32050,32050,32050,32050,0
20231128,180700,17265334500,32050,32050,32050,32050,0
20231128,180600,17265334500,32050,32050,32050,32050,0
20231128,180500,17265334500,32050,32050,32050,32050,0
20231128,180400,17265334500,32050,32050,32050,32050,0
20231128,180300,17265334500,32050,32050,32050,32050,0
20231128,180200,17265334500,32050,32050,32050,32050,0
20231128,180100,17265334500,32050,32050,32050,32050,0
20231128,180000,17265334500,32050,32050,32050,32050,0
20231128,175900,17265334500,32050,32050,32050,32050,0
20231128,175800,17265334500,32050,32050,32050,32050,0
20231128,175700,17265334500,32050,32050,32050,32050,0
20231128,175600,17265334500,32050,32050,32050,32050,0
20231128,175500,17265334500,32050,32050,32050,32050,0
20231128,175400,17265334500,32050,32050,32050,32050,8647
20231128,175300,17265334500,32050,32050,32050,32050,0
20231128,175200,17265334500,32050,32050,32050,32050,0
20231128,175100,17265334500,32050,32050,32050,32050,0
20231128,175000,17265334500,32050,32050,32050,32050,0
20231128,174900,17265334500,32050,32050,32050,32050,0
20231128,174800,17265334500,32050,32050,32050,32050,0
20231128,174700,17265334500,32050,32050,32050,32050,0
20231128,174600,17265334500,32050,32050,32050,32050,0
20231128,174500,17265334500,32050,32050,32050,32050,0
20231128,174400,17265334500,32050,32050,32050,32050,0
20231128,174300,17265334500,32050,32050,32050,32050,0
20231128,174200,17265334500,32050,32050,32050,32050,0
20231128,174100,17265334500,32050,32050,32050,32050,0
20231128,174000,17265334500,32050,32050,32050,32050,0
20231128,173900,17265334500,32050,32050,32050,32050,0
20231128,173800,17265334500,32050,32050,32050,32050,0
20231128,173700,17265334500,32050,32050,32050,32050,0
20231128,173600,17265334500,32050,32050,32050,32050,0
20231128,173500,17265334500,32050,32050,32050,32050,0
20231128,173400,17265334500,32050,32050,32050,32050,0
20231128,173300,17265334500,32050,32050,32050,32050,0
20231128,173200,17265334500,32050,32050,32050,32050,0
20231128,173100,17265334500,32050,32050,32050,32050,0
20231128,173000,17265334500,32050,32050,32050,32050,0
20231128,172900,17265334500,32050,32050,32050,32050,0
20231128,172800,17265334500,32050,32050,32050,32050,0
20231128,172700,17265334500,32050,32050,32050,32050,0
20231128,172600,17265334500,32050,32050,32050,32050,0
20231128,172500,17265334500,32050,32050,32050,32050,0
20231128,172400,17265334500,32050,32050,32050,32050,8647
20231128,172300,17265334500,32050,32050,32050,32050,0
20231128,172200,17265334500,32050,32050,32050,32050,0
20231128,172100,17265334500,32050,32050,32050,32050,0
20231128,172000,17265334500,32050,32050,32050,32050,0
20231128,171900,17265334500,32050,32050,32050,32050,0
20231128,171800,17265334500,32050,32050,32050,32050,0
20231128,171700,17265334500,32050,32050,32050,32050,0
20231128,171600,17265334500,32050,32050,32050,32050,0
20231128,171500,17265334500,32050,32050,32050,32050,0
20231128,171400,17265334500,32050,32050,32050,32050,0
20231128,171300,17265334500,32050,32050,32050,32050,0
20231128,171200,17265334500,32050,32050,32050,32050,0
20231128,171100,17265334500,32050,32050,32050,32050,0
20231128,171000,17265334500,32050,32050,32050,32050,0
20231128,170900,17265334500,32050,32050,32050,32050,0
20231128,170800,17265334500,32050,32050,32050,32050,0
20231128,170700,17265334500,32050,32050,32050,32050,0
20231128,170600,17265334500,32050,32050,32050,32050,0
20231128,170500,17265334500,32050,32050,32050,32050,0
20231128,170400,17265334500,32050,32050,32050,32050,0
20231128,170300,17265334500,32050,32050,32050,32050,0
20231128,170200,17265334500,32050,32050,32050,32050,0
20231128,170100,17265334500,32050,32050,32050,32050,0
20231128,170000,17265334500,32050,32050,32050,32050,0
20231128,165900,17265334500,32050,32050,32050,32050,0
20231128,165800,17265334500,32050,32050,32050,32050,0
20231128,165700,17265334500,32050,32050,32050,32050,0
20231128,165600,17265334500,32050,32050,32050,32050,0
20231128,165500,17265334500,32050,32050,32050,32050,0
20231128,165400,17265334500,32050,32050,32050,32050,8647
20231128,165300,17265334500,32050,32050,32050,32050,0
20231128,165200,17265334500,32050,32050,32050,32050,0
20231128,165100,17265334500,32050,32050,32050,32050,0
20231128,165000,17265334500,32050,32050,32050,32050,0
20231128,164900,17265334500,32050,32050,32050,32050,0
20231128,164800,17265334500,32050,32050,32050,32050,0
20231128,164700,17265334500,32050,32050,32050,32050,0
20231128,164600,17265334500,32050,32050,32050,32050,0
20231128,164500,17265334500,32050,32050,32050,32050,0
20231128,164400,17265334500,32050,32050,32050,32050,0
20231128,164300,17265334500,32050,32050,32050,32050,0
20231128,164200,17265334500,32050,32050,32050,32050,0
20231128,164100,17265334500,32050,32050,32050,32050,0
20231128,164000,17265334500,32050,32050,32050,32050,0
20231128,163900,17265334500,32050,32050,32050,32050,0
20231128,163800,17265334500,32050,32050,32050,32050,0
20231128,163700,17265334500,32050,32050,32050,32050,0
20231128,163600,17265334500,32050,32050,32050,32050,0
20231128,163500,17265334500,32050,32050,32050,32050,0
20231128,163400,17265334500,32050,32050,32050,32050,0
20231128,163300,17265334500,32050,32050,32050,32050,0
20231128,163200,17265334500,32050,32050,32050,32050,0
20231128,163100,17265334500,32050,32050,32050,32050,0
20231128,163000,17265334500,32050,32050,32050,32050,0
20231128,162900,17265334500,32050,32050,32050,32050,0
20231128,162800,17265334500,32050,32050,32050,32050,0
20231128,162700,17265334500,32050,32050,32050,32050,0
20231128,162600,17265334500,32050,32050,32050,32050,0
20231128,162500,17265334500,32050,32050,32050,32050,0
20231128,162400,17265334500,32050,32050,32050,32050,8647
20231128,162300,17265334500,32050,32050,32050,32050,0
20231128,162200,17265334500,32050,32050,32050,32050,0
20231128,162100,17265334500,32050,32050,32050,32050,0
20231128,162000,17265334500,32050,32050,32050,32050,0
20231128,161900,17265334500,32050,32050,32050,32050,0
20231128,161800,17265334500,32050,32050,32050,32050,0
20231128,161700,17265334500,32050,32050,32050,32050,0
20231128,161600,17265334500,32050,32050,32050,32050,0
20231128,161500,17265334500,32050,32050,32050,32050,0
20231128,161400,17265334500,32050,32050,32050,32050,0
20231128,161300,17265334500,32050,32050,32050,32050,0
20231128,161200,17265334500,32050,32050,32050,32050,0
20231128,161100,17265334500,32050,32050,32050,32050,0
20231128,161000,17265334500,32050,32050,32050,32050,0
20231128,160900,17265334500,32050,32050,32050,32050,0
20231128,160800,17265334500,32050,32050,32050,32050,0
20231128,160700,17265334500,32050,32050,32050,32050,0
20231128,160600,17265334500,32050,32050,32050,32050,0
20231128,160500,17265334500,32050,32050,32050,32050,0
20231128,160400,17265334500,32050,32050,32050,32050,0
20231128,160300,17265334500,32050,32050,32050,32050,0
20231128,160200,17265334500,32050,32050,32050,32050,0
20231128,160100,17265334500,32050,32050,32050,32050,0
20231128,160000,17265334500,32050,32050,32050,32050,0
20231128,155900,17265334500,32050,32050,32050,32050,0
20231128,155800,17265334500,32050,32050,32050,32050,0
20231128,155700,17265334500,32050,32050,32050,32050,0
20231128,155600,17265334500,32050,32050,32050,32050,0
20231128,155500,17265334500,32050,32050,32050,32050,0
20231128,155400,17265334500,32050,32050,32050,32050,8647
20231128,155300,17265334500,32050,32050,32050,32050,0
20231128,155200,17265334500,32050,32050,32050,32050,0
20231128,155100,17265334500,32050,32050,32050,32050,0
20231128,155000,17265334500,32050,32050,32050,32050,0
20231128,154900,17265334500,32050,32050,32050,32050,0
20231128,154800,17265334500,32050,32050,32050,32050,0
20231128,154700,17265334500,32050,32050,32050,32050,0
20231128,154600,17265334500,32050,32050,32050,32050,0
20231128,154500,17265334500,32050,32050,32050,32050,0
20231128,154400,17265334500,32050,32050,32050,32050,0
20231128,154300,17265334500,32050,32050,32050,32050,0
20231128,154200,17265334500,32050,32050,32050,32050,0
20231128,154100,17265334500,32050,32050,32050,32050,0
20231128,154000,17265334500,32050,32050,32050,32050,0
20231128,153900,17265334500,32050,32050,32050,32050,0
20231128,153800,17265334500,32050,32050,32050,32050,0
20231128,153700,17265334500,32050,32050,32050,32050,0
20231128,153600,17265334500,32050,32050,32050,32050,0
20231128,153500,17265334500,32050,32050,32050,32050,0
20231128,153400,17265334500,32050,32050,32050,32050,0
20231128,153300,17265334500,32050,32050,32050,32050,0
20231128,153200,17265334500,32050,32050,32050,32050,0
20231128,153100,17265334500,32050,32050,32050,32050,0
20231128,153000,17265334500,32050,32050,32050,32050,8647
20231128,152900,16988198150,32050,32050,32050,32050,0
20231128,152800,16988198150,32050,32050,32050,32050,0
20231128,152700,16988198150,32050,32050,32050,32050,0
20231128,152600,16988198150,32050,32050,32050,32050,0
20231128,152500,16988198150,32050,32050,32050,32050,0
20231128,152400,16988198150,32050,32050,32050,32050,0
20231128,152300,16988198150,32050,32050,32050,32050,0
20231128,152200,16988198150,32050,32050,32050,32050,0
20231128,152100,16988198150,32050,32050,32050,32050,0
20231128,152000,16988198150,32050,32050,32050,32050,0
20231128,151900,16988198150,32050,32050,32050,32000,1234
20231128,151800,16948661350,32000,31950,32000,31950,1841
20231128,151700,16889772950,31950,31950,31950,31900,3514
20231128,151600,16777521350,31950,31900,31950,31850,739
20231128,151500,16753960650,31900,31900,31900,31900,559
20231128,151400,16736128550,31900,31850,31950,31850,856
20231128,151300,16708826100,31900,31850,31950,31850,360
20231128,151200,16697341900,31850,31950,31950,31850,1216
20231128,151100,16658594050,31950,31900,31950,31850,1108
20231128,151000,16623249050,31900,31850,31950,31850,734
20231128,150900,16599831550,31850,31850,31950,31850,1290
20231128,150800,16558713050,31850,31900,31950,31850,493
20231128,150700,16543005700,31850,31950,31950,31850,921
20231128,150600,16513628700,31900,31900,31950,31850,1304
20231128,150500,16472027000,31900,31900,31950,31850,1623
20231128,150400,16420238850,31950,31950,32000,31900,557
20231128,150300,16402451450,31950,31900,32000,31900,1255
20231128,150200,16362407700,31900,32000,32000,31900,1125
20231128,150100,16326459450,31950,31950,32000,31950,600
20231128,150000,16307286250,31950,31950,32000,31950,209
20231128,145900,16300602050,31950,31950,32000,31950,857
20231128,145800,16273192550,31950,31950,32000,31950,492
20231128,145700,16257467900,31950,31900,32000,31900,668
20231128,145600,16236130150,31950,31950,32000,31900,668
20231128,145500,16214790700,31950,31900,32000,31900,2420
20231128,145400,16137415650,31900,31850,31900,31800,905
20231128,145300,16108559000,31850,31850,31900,31850,604
20231128,145200,16089316850,31850,31850,31900,31800,1938
20231128,145100,16027605900,31850,31850,31900,31850,1764
20231128,145000,15971417650,31850,31850,31900,31850,1452
20231128,144900,15925154500,31900,31900,31950,31850,2271
20231128,144800,15852705400,31900,31950,31950,31900,438
20231128,144700,15838731050,31950,31900,31950,31900,367
20231128,144600,15827017350,31900,31900,31950,31900,670
20231128,144500,15805640850,31900,31950,32000,31900,249
20231128,144400,15797685850,31900,31900,32000,31900,292
20231128,144300,15788361150,31900,31950,32000,31900,932
20231128,144200,15758580850,32000,31900,32000,31900,3209
20231128,144100,15655987600,31900,31950,31950,31900,1184
20231128,144000,15618174050,31950,31950,32000,31950,560
20231128,143900,15600275400,31950,31950,32000,31950,889
20231128,143800,15571835750,32000,31950,32000,31950,648
20231128,143700,15551128650,32000,31950,32000,31950,100
20231128,143600,15547931850,31950,31950,32000,31950,870
20231128,143500,15520130350,31950,31950,32000,31950,775
20231128,143400,15495367350,31950,31950,32000,31950,608
20231128,143300,15475929500,31950,32000,32000,31950,519
20231128,143200,15459341150,31950,32000,32000,31950,893
20231128,143100,15430806300,31950,31900,32000,31900,294
20231128,143000,15421418000,32000,32000,32000,31950,1212
20231128,142900,15382689750,32050,32000,32050,31950,425
20231128,142800,15369095250,32050,31950,32050,31950,1452
20231128,142700,15322644250,32000,32000,32000,31950,287
20231128,142600,15313460400,32000,32000,32000,31950,221
20231128,142500,15306394200,32000,32000,32000,31950,268
20231128,142400,15297827200,32000,32000,32000,32000,82
20231128,142300,15295203200,32000,32000,32000,31950,282
20231128,142200,15286189250,32000,31950,32000,31950,142
20231128,142100,15281649100,32000,32000,32000,31950,952
20231128,142000,15251224600,32000,32000,32000,31950,220
20231128,141900,15244189600,32000,31950,32000,31950,291
20231128,141800,15234887900,32000,32000,32000,31950,216
20231128,141700,15227983100,31950,32000,32000,31950,423
20231128,141600,15214464400,32000,32000,32000,31950,275
20231128,141500,15205666300,32000,31950,32000,31950,360
20231128,141400,15194150050,31950,32000,32000,31950,173
20231128,141300,15188614200,31950,32050,32050,31950,2092
20231128,141200,15121669450,32050,32050,32050,32000,330
20231128,141100,15111095450,32050,32050,32050,32050,350
20231128,141000,15099877950,32000,32050,32050,32000,506
20231128,140900,15083661800,31950,32050,32050,31950,504
20231128,140800,15067526700,32000,31950,32050,31950,2900
20231128,140700,14974772400,31950,31950,31950,31950,0
20231128,140600,14974772400,31950,32000,32000,31950,244
20231128,140500,14966975550,32000,31950,32000,31950,349
20231128,140400,14955823600,31950,32000,32000,31900,100
20231128,140300,14952628450,31950,31950,31950,31950,594
20231128,140200,14933650150,31950,31950,32000,31950,516
20231128,140100,14917160150,31950,31950,31950,31950,25
20231128,140000,14916361400,31950,32050,32050,31950,1566
20231128,135900,14866249000,32050,32000,32050,32000,62
20231128,135800,14864263250,32000,32000,32000,32000,79
20231128,135700,14861735250,32000,32050,32050,32000,303
20231128,135600,14852037150,32000,32050,32050,32000,69
20231128,135500,14849828800,32050,32000,32050,32000,93
20231128,135400,14846851300,32000,32000,32000,32000,26
20231128,135300,14846019300,32000,32000,32000,32000,730
20231128,135200,14822659300,32000,32000,32000,31950,348
20231128,135100,14811527800,31950,32000,32000,31950,76
20231128,135000,14809099450,31900,31950,31950,31900,865
20231128,134900,14781486450,31950,32000,32000,31950,253
20231128,134800,14773401050,32000,31950,32000,31950,98
20231128,134700,14770269800,32000,31950,32000,31950,475
20231128,134600,14755092000,32000,32050,32050,32000,342
20231128,134500,14744147800,32050,32000,32050,31950,294
20231128,134400,14734743150,32000,31950,32050,31900,212
20231128,134300,14727968800,31900,32050,32050,31900,2521
20231128,134200,14647338000,32100,32100,32100,32100,228
20231128,134100,14640019200,32100,32050,32100,32050,272
20231128,134000,14631298900,32100,32100,32100,32100,171
20231128,133900,14625809800,32100,32100,32150,32050,1821
20231128,133800,14567358350,32150,32150,32150,32100,74
20231128,133700,14564981250,32100,32100,32100,32050,499
20231128,133600,14548965950,32100,32100,32100,32100,216
20231128,133500,14542032350,32100,32100,32100,32050,296
20231128,133400,14532540750,32100,32100,32150,32100,138
20231128,133300,14528110650,32100,32100,32150,32100,179
20231128,133200,14522362250,32100,32100,32100,32050,404
20231128,133100,14509396600,32050,32050,32050,32050,450
20231128,133000,14494974100,32000,32050,32050,32000,405
20231128,132900,14481997000,32000,32000,32100,32000,38
20231128,132800,14480780350,32000,32000,32050,32000,969
20231128,132700,14449739900,32000,32000,32000,32000,382
20231128,132600,14437515900,31950,31950,32000,31950,775
20231128,132500,14412720550,32000,32000,32000,31950,1766
20231128,132400,14356209800,32000,32000,32000,31950,403
20231128,132300,14343316350,32000,31950,32000,31950,26
20231128,132200,14342484850,31950,32000,32000,31950,463
20231128,132100,14327685150,32000,31950,32000,31950,17
20231128,132000,14327141400,31950,31950,31950,31950,1073
20231128,131900,14292859050,32000,32000,32000,31950,226
20231128,131800,14285633100,31950,32000,32000,31950,89
20231128,131700,14282787650,32000,31950,32000,31950,351
20231128,131600,14271565650,31950,31950,32000,31950,259
20231128,131500,14263289950,31950,31950,32000,31950,520
20231128,131400,14246674000,31950,31900,31950,31900,1474
20231128,131300,14199581700,31950,31900,31950,31900,20
20231128,131200,14198943000,31950,31900,31950,31900,664
20231128,131100,14177761350,31900,31850,31950,31850,177
20231128,131000,14172118150,31850,31900,31900,31850,1309
20231128,130900,14130361600,31900,31950,31950,31900,697
20231128,130800,14108112750,31950,31950,31950,31900,353
20231128,130700,14096845300,31950,31950,31950,31900,226
20231128,130600,14089631850,31950,31950,31950,31900,125
20231128,130500,14085638900,31950,31950,31950,31900,129
20231128,130400,14081518150,31950,31950,31950,31900,701
20231128,130300,14059131150,31950,31950,32000,31950,552
20231128,130200,14041494700,31950,31950,32000,31950,281
20231128,130100,14032514100,31950,31950,31950,31900,507
20231128,130000,14016318900,31900,31950,31950,31900,29
20231128,125900,14015392550,31900,31900,31950,31900,406
20231128,125800,14002435400,31900,31950,31950,31900,1197
20231128,125700,13964197400,31950,31950,31950,31950,149
20231128,125600,13959436850,31950,32000,32000,31950,386
20231128,125500,13947102950,32000,32000,32000,31950,156
20231128,125400,13942113000,31950,31950,32000,31950,361
20231128,125300,13930577850,32000,31950,32000,31900,2275
20231128,125200,13857967250,31950,31950,32000,31950,478
20231128,125100,13842695100,32000,31950,32000,31900,451
20231128,125000,13828282850,31950,31950,31950,31950,34
20231128,124900,13827196550,31950,32000,32050,31950,883
20231128,124800,13798971700,32000,32000,32000,31950,569
20231128,124700,13780788700,32000,32000,32000,31950,1601
20231128,124600,13729633400,32000,32050,32050,31950,950
20231128,124500,13699232250,32050,32050,32050,32000,124
20231128,124400,13695258550,32050,32000,32050,32000,511
20231128,124300,13678894250,32050,32000,32050,32000,131
20231128,124200,13674700800,32050,32050,32050,32000,397
20231128,124100,13661979000,32050,32000,32050,32000,980
20231128,124000,13630618600,32000,31950,32000,31950,177
20231128,123900,13624962700,31950,31950,32000,31950,503
20231128,123800,13608889300,32000,32000,32000,31950,91
20231128,123700,13605979450,32000,31950,32000,31900,1157
20231128,123600,13568966200,31900,31950,31950,31900,491
20231128,123500,13553282000,31950,32000,32000,31900,2152
20231128,123400,13484545550,32000,31950,32000,31950,311
20231128,123300,13474602100,31950,32050,32050,31950,4843
20231128,123200,13319705300,32050,32050,32050,32000,1276
20231128,123100,13278810600,32050,32050,32150,32050,1317
20231128,123000,13236541850,32050,32050,32100,32050,330
20231128,122900,13225956200,32050,32150,32150,32050,1823
20231128,122800,13167439650,32100,32150,32150,32100,171
20231128,122700,13161946650,32150,32100,32150,32100,45
20231128,122600,13160500000,32100,32100,32100,32100,352
20231128,122500,13149200800,32100,32150,32150,32100,78
20231128,122400,13146694750,32100,32100,32150,32100,183
20231128,122300,13140819050,32100,32100,32100,32050,135
20231128,122200,13136488400,32100,32100,32100,32100,125
20231128,122100,13132475900,32100,32100,32150,32050,397
20231128,122000,13119740650,32100,32050,32100,32050,463
20231128,121900,13104886650,32100,32100,32150,32000,8559
20231128,121800,12830664500,32100,32150,32200,32100,2127
20231128,121700,12762304300,32150,32200,32200,32150,152
20231128,121600,12757415550,32200,32200,32200,32200,26
20231128,121500,12756578350,32200,32200,32200,32150,100
20231128,121400,12753358450,32150,32150,32200,32150,221
20231128,121300,12746246600,32200,32200,32250,32150,1623
20231128,121200,12694029950,32150,32200,32200,32150,357
20231128,121100,12682543900,32250,32250,32250,32200,1879
20231128,121000,12622024200,32300,32300,32300,32200,1383
20231128,120900,12577429750,32300,32300,32300,32250,471
20231128,120800,12562219550,32250,32300,32300,32250,138
20231128,120700,12557763000,32300,32300,32300,32250,335
20231128,120600,12546953600,32300,32300,32300,32300,226
20231128,120500,12539653800,32350,32350,32350,32350,85
20231128,120400,12536904050,32350,32350,32350,32300,1134
20231128,120300,12500271500,32350,32350,32350,32300,384
20231128,120200,12487849200,32350,32300,32350,32300,468
20231128,120100,12472714050,32300,32300,32350,32300,311
20231128,120000,12462656100,32300,32350,32350,32300,289
20231128,115900,12453310200,32350,32300,32350,32300,287
20231128,115800,12444029900,32300,32350,32350,32300,167
20231128,115700,12438630950,32350,32350,32350,32300,168
20231128,115600,12433197100,32350,32400,32400,32350,232
20231128,115500,12425688200,32400,32400,32400,32350,158
20231128,115400,12420569900,32400,32400,32400,32350,526
20231128,115300,12403545350,32400,32450,32450,32400,186
20231128,115200,12397511550,32400,32450,32450,32350,2341
20231128,115100,12321707900,32450,32450,32450,32400,415
20231128,115000,12308244850,32450,32450,32450,32400,166
20231128,114900,12302859200,32450,32400,32450,32400,633
20231128,114800,12282320150,32400,32450,32450,32400,528
20231128,114700,12265204700,32450,32450,32450,32400,333
20231128,114600,12254406150,32400,32400,32450,32400,421
20231128,114500,12240756700,32400,32400,32450,32400,474
20231128,114400,12225389250,32400,32450,32500,32400,975
20231128,114300,12193762700,32500,32450,32500,32450,207
20231128,114200,12187037500,32450,32500,32500,32400,485
20231128,114100,12171305100,32500,32450,32500,32450,386
20231128,114000,12158775800,32400,32450,32450,32400,194
20231128,113900,12152482000,32450,32400,32500,32400,1433
20231128,113800,12105960800,32450,32450,32500,32450,505
20231128,113700,12089571200,32450,32500,32500,32400,487
20231128,113600,12073762100,32500,32450,32500,32450,986
20231128,113500,12041745600,32500,32450,32500,32450,622
20231128,113400,12021556100,32450,32500,32500,32450,1335
20231128,113300,11978174600,32450,32500,32500,32450,724
20231128,113200,11954666400,32500,32450,32500,32450,448
20231128,113100,11940112150,32450,32400,32450,32400,1126
20231128,113000,11903576350,32400,32450,32450,32400,218
20231128,112900,11896503600,32450,32400,32450,32400,282
20231128,112800,11887353500,32400,32450,32450,32400,69
20231128,112700,11885116150,32450,32450,32450,32400,1522
20231128,112600,11835792650,32450,32450,32450,32400,732
20231128,112500,11812051750,32450,32500,32500,32450,674
20231128,112400,11790170850,32500,32450,32500,32450,1036
20231128,112300,11756551400,32450,32450,32450,32400,699
20231128,112200,11733894650,32450,32400,32450,32400,1297
20231128,112100,11691842400,32450,32500,32500,32400,1726
20231128,112000,11635817650,32500,32500,32500,32450,1374
20231128,111900,11591191600,32500,32400,32500,32350,7243
20231128,111800,11356333150,32350,32400,32400,32350,835
20231128,111700,11329308300,32400,32350,32450,32300,5335
20231128,111600,11156573750,32300,32250,32350,32250,2127
20231128,111500,11087920000,32250,32250,32250,32200,467
20231128,111400,11072872050,32250,32300,32300,32250,847
20231128,111300,11045546500,32250,32250,32300,32250,162
20231128,111200,11040315300,32200,32250,32300,32200,460
20231128,111100,11025482250,32200,32250,32250,32200,1259
20231128,111000,10984906800,32250,32150,32250,32150,442
20231128,110900,10970679300,32200,32200,32200,32150,455
20231128,110800,10956030050,32200,32200,32250,32200,258
20231128,110700,10947718650,32200,32300,32300,32200,381
20231128,110600,10935430250,32250,32300,32300,32200,609
20231128,110500,10915783900,32250,32300,32300,32250,515
20231128,110400,10899163350,32300,32300,32300,32250,391
20231128,110300,10886536550,32300,32250,32300,32200,789
20231128,110200,10861069800,32200,32200,32250,32150,1574
20231128,110100,10810387150,32200,32150,32200,32150,220
20231128,110000,10803308300,32150,32150,32200,32150,184
20231128,105900,10797390300,32150,32200,32200,32050,1215
20231128,105800,10758393350,32200,32150,32200,32150,407
20231128,105700,10745294800,32200,32100,32200,32100,269
20231128,105600,10736642300,32100,32100,32150,32100,131
20231128,105500,10732433300,32100,32050,32100,32050,267
20231128,105400,10723863100,32100,32150,32150,32050,1136
20231128,105300,10687403800,32150,32150,32200,32100,877
20231128,105200,10659213600,32150,32200,32200,32150,637
20231128,105100,10638729100,32200,32200,32200,32150,550
20231128,105000,10621027400,32200,32150,32200,32150,326
20231128,104900,10610534150,32200,32200,32200,32150,203
20231128,104800,10604001950,32150,32150,32200,32150,402
20231128,104700,10591067300,32200,32200,32250,32150,839
20231128,104600,10564082500,32200,32200,32200,32150,231
20231128,104500,10556649000,32200,32200,32200,32150,407
20231128,104400,10543559350,32250,32250,32300,32100,690
20231128,104300,10521353650,32250,32250,32300,32250,422
20231128,104200,10507733400,32250,32250,32300,32250,242
20231128,104100,10499928800,32250,32300,32300,32250,406
20231128,104000,10486831500,32300,32300,32350,32250,703
20231128,103900,10464134050,32350,32250,32350,32250,1265
20231128,103800,10423280200,32200,32150,32250,32150,453
20231128,103700,10408705050,32150,32050,32150,32000,600
20231128,103600,10389455050,32000,32050,32050,32000,470
20231128,103500,10374411450,32050,32050,32100,32050,460
20231128,103400,10359657800,32000,32050,32100,32000,1404
20231128,103300,10314682650,32050,32000,32050,32000,539
20231128,103200,10297421550,32050,32050,32050,32000,345
20231128,103100,10286364650,32000,32000,32050,32000,497
20231128,103000,10270452850,32000,31950,32050,31950,938
20231128,102900,10240426100,31950,32000,32050,31950,1064
20231128,102800,10206407550,32050,32050,32050,31950,3243
20231128,102700,10102653300,32050,32000,32100,32000,642
20231128,102600,10082103100,32050,32050,32100,32000,849
20231128,102500,10054893550,32050,32050,32100,32050,435
20231128,102400,10040942850,32050,32050,32050,32050,518
20231128,102300,10024340950,32050,32100,32100,32000,1611
20231128,102200,9972704950,32100,32100,32150,32100,451
20231128,102100,9958221650,32150,32050,32150,32050,252
20231128,102000,9950144550,32000,32250,32250,32000,8885
20231128,101900,9665010450,32300,32250,32300,32250,1593
20231128,101800,9613632250,32250,32350,32350,32250,1604
20231128,101700,9561829350,32350,32400,32400,32350,1810
20231128,101600,9503262200,32350,32400,32400,32300,1343
20231128,101500,9459845750,32350,32350,32400,32300,2879
20231128,101400,9366649100,32350,32350,32400,32300,833
20231128,101300,9339706750,32350,32350,32400,32350,520
20231128,101200,9322866450,32300,32400,32400,32300,1425
20231128,101100,9276768200,32400,32400,32400,32300,1190
20231128,101000,9238272250,32400,32400,32450,32350,444
20231128,100900,9223891650,32400,32300,32450,32300,3328
20231128,100800,9116134100,32350,32250,32400,32250,3851
20231128,100700,8991793800,32300,32300,32350,32250,419
20231128,100600,8978260550,32350,32350,32350,32250,565
20231128,100500,8960017750,32350,32300,32400,32250,1655
20231128,100400,8906510600,32300,32300,32350,32250,1044
20231128,100300,8872813750,32350,32350,32400,32350,829
20231128,100200,8845985000,32350,32400,32400,32250,3255
20231128,100100,8740670350,32450,32450,32450,32400,777
20231128,100000,8715483650,32450,32400,32450,32400,1958
20231128,095900,8652028900,32400,32350,32450,32350,3743
20231128,095800,8530734100,32350,32350,32350,32300,604
20231128,095700,8511198900,32300,32300,32400,32300,1542
20231128,095600,8461325650,32300,32350,32400,32300,847
20231128,095500,8433934200,32300,32400,32400,32300,931
20231128,095400,8403806900,32400,32300,32400,32300,1174
20231128,095300,8365845850,32300,32250,32300,32250,840
20231128,095200,8338736800,32200,32150,32250,32100,3023
20231128,095100,8241454650,32100,32150,32300,32100,4790
20231128,095000,8087441150,32150,32200,32200,32100,568
20231128,094900,8069170700,32100,32150,32200,32050,1572
20231128,094800,8018691000,32100,32150,32200,32100,3364
20231128,094700,7910600350,32150,32150,32200,32150,1178
20231128,094600,7872696000,32200,32400,32400,32150,6669
20231128,094500,7657622850,32400,32400,32450,32300,5455
20231128,094400,7480957500,32400,32450,32450,32400,2264
20231128,094300,7407498600,32450,32450,32450,32350,2486
20231128,094200,7326910350,32400,32400,32450,32350,1846
20231128,094100,7267108950,32400,32400,32500,32300,5218
20231128,094000,7098088100,32400,32500,32600,32400,14992
20231128,093900,6610667350,32500,32450,32500,32400,5817
20231128,093800,6421883650,32450,32350,32500,32250,12795
20231128,093700,6007255550,32200,32150,32300,32100,14479
20231128,093600,5541003150,32150,32100,32150,32050,1034
20231128,093500,5507826350,32050,32050,32150,32000,3809
20231128,093400,5385753900,32050,32050,32050,32000,2568
20231128,093300,5303504000,32050,32100,32100,32050,690
20231128,093200,5281362900,32100,32100,32100,32050,724
20231128,093100,5258145850,32100,32050,32150,32000,2365
20231128,093000,5182227600,32050,32000,32150,32000,5504
20231128,092900,5005682100,32100,32100,32100,32000,2516
20231128,092800,4925036700,32100,32150,32200,32050,3610
20231128,092700,4809117000,32200,32150,32200,32100,2164
20231128,092600,4739481350,32200,32100,32200,32100,6336
20231128,092500,4535941700,32100,31900,32100,31850,2325
20231128,092400,4461588600,31900,31900,31900,31850,1184
20231128,092300,4423828550,31900,31800,31900,31800,1067
20231128,092200,4389834100,31750,31700,31750,31700,751
20231128,092100,4365991250,31700,31700,31750,31600,5957
20231128,092000,4177281650,31650,32000,32000,31650,8510
20231128,091900,3906569500,31950,31950,32000,31950,1282
20231128,091800,3865578200,31950,31950,31950,31850,836
20231128,091700,3838902450,31900,31850,31900,31800,2289
20231128,091600,3766010700,31800,31800,31800,31750,2452
20231128,091500,3688063250,31850,31850,31850,31800,915
20231128,091400,3658935150,31800,31800,31850,31750,2086
20231128,091300,3592644100,31800,31700,31800,31700,2012
20231128,091200,3528816000,31700,31800,31900,31700,2905
20231128,091100,3436494150,31800,31950,31950,31750,7804
20231128,091000,3188168250,31950,31900,31950,31900,1129
20231128,090900,3152135050,31950,31900,32050,31900,1816
20231128,090800,3094081450,31850,31850,31900,31800,2399
20231128,090700,3017620650,31800,32100,32100,31800,5481
20231128,090600,2842673800,32100,31950,32150,31850,8416
20231128,090500,2573759700,31950,32200,32300,31950,6963
20231128,090400,2350380050,32250,32150,32400,32050,14316
20231128,090300,1888871350,32100,31950,32250,31950,9630
20231128,090200,1579597900,32000,32200,32200,31950,14017
20231128,090100,1130545900,32200,32250,32350,32050,11643
20231128,090000,754759500,32250,31650,32400,31650,23186