KissMeData/200710/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203000,32775235250,29600,29600,29600,29600,18308
20231128,202900,32775235250,29600,29600,29600,29600,0
20231128,202800,32775235250,29600,29600,29600,29600,0
20231128,202700,32775235250,29600,29600,29600,29600,0
20231128,202600,32775235250,29600,29600,29600,29600,0
20231128,202500,32775235250,29600,29600,29600,29600,0
20231128,202400,32775235250,29600,29600,29600,29600,0
20231128,202300,32775235250,29600,29600,29600,29600,0
20231128,202200,32775235250,29600,29600,29600,29600,0
20231128,202100,32775235250,29600,29600,29600,29600,0
20231128,202000,32775235250,29600,29600,29600,29600,0
20231128,201900,32775235250,29600,29600,29600,29600,0
20231128,201800,32775235250,29600,29600,29600,29600,0
20231128,201700,32775235250,29600,29600,29600,29600,0
20231128,201600,32775235250,29600,29600,29600,29600,0
20231128,201500,32775235250,29600,29600,29600,29600,0
20231128,201400,32775235250,29600,29600,29600,29600,0
20231128,201300,32775235250,29600,29600,29600,29600,0
20231128,201200,32775235250,29600,29600,29600,29600,0
20231128,201100,32775235250,29600,29600,29600,29600,0
20231128,201000,32775235250,29600,29600,29600,29600,0
20231128,200900,32775235250,29600,29600,29600,29600,0
20231128,200800,32775235250,29600,29600,29600,29600,0
20231128,200700,32775235250,29600,29600,29600,29600,0
20231128,200600,32775235250,29600,29600,29600,29600,0
20231128,200500,32775235250,29600,29600,29600,29600,0
20231128,200400,32775235250,29600,29600,29600,29600,0
20231128,200300,32775235250,29600,29600,29600,29600,0
20231128,200200,32775235250,29600,29600,29600,29600,0
20231128,200100,32775235250,29600,29600,29600,29600,0
20231128,200000,32775235250,29600,29600,29600,29600,18308
20231128,195900,32775235250,29600,29600,29600,29600,0
20231128,195800,32775235250,29600,29600,29600,29600,0
20231128,195700,32775235250,29600,29600,29600,29600,0
20231128,195600,32775235250,29600,29600,29600,29600,0
20231128,195500,32775235250,29600,29600,29600,29600,0
20231128,195400,32775235250,29600,29600,29600,29600,0
20231128,195300,32775235250,29600,29600,29600,29600,0
20231128,195200,32775235250,29600,29600,29600,29600,0
20231128,195100,32775235250,29600,29600,29600,29600,0
20231128,195000,32775235250,29600,29600,29600,29600,0
20231128,194900,32775235250,29600,29600,29600,29600,0
20231128,194800,32775235250,29600,29600,29600,29600,0
20231128,194700,32775235250,29600,29600,29600,29600,0
20231128,194600,32775235250,29600,29600,29600,29600,0
20231128,194500,32775235250,29600,29600,29600,29600,0
20231128,194400,32775235250,29600,29600,29600,29600,0
20231128,194300,32775235250,29600,29600,29600,29600,0
20231128,194200,32775235250,29600,29600,29600,29600,0
20231128,194100,32775235250,29600,29600,29600,29600,0
20231128,194000,32775235250,29600,29600,29600,29600,0
20231128,193900,32775235250,29600,29600,29600,29600,0
20231128,193800,32775235250,29600,29600,29600,29600,0
20231128,193700,32775235250,29600,29600,29600,29600,0
20231128,193600,32775235250,29600,29600,29600,29600,0
20231128,193500,32775235250,29600,29600,29600,29600,0
20231128,193400,32775235250,29600,29600,29600,29600,0
20231128,193300,32775235250,29600,29600,29600,29600,0
20231128,193200,32775235250,29600,29600,29600,29600,0
20231128,193100,32775235250,29600,29600,29600,29600,0
20231128,193000,32775235250,29600,29600,29600,29600,18308
20231128,192900,32775235250,29600,29600,29600,29600,0
20231128,192800,32775235250,29600,29600,29600,29600,0
20231128,192700,32775235250,29600,29600,29600,29600,0
20231128,192600,32775235250,29600,29600,29600,29600,0
20231128,192500,32775235250,29600,29600,29600,29600,0
20231128,192400,32775235250,29600,29600,29600,29600,0
20231128,192300,32775235250,29600,29600,29600,29600,0
20231128,192200,32775235250,29600,29600,29600,29600,0
20231128,192100,32775235250,29600,29600,29600,29600,0
20231128,192000,32775235250,29600,29600,29600,29600,0
20231128,191900,32775235250,29600,29600,29600,29600,0
20231128,191800,32775235250,29600,29600,29600,29600,0
20231128,191700,32775235250,29600,29600,29600,29600,0
20231128,191600,32775235250,29600,29600,29600,29600,0
20231128,191500,32775235250,29600,29600,29600,29600,0
20231128,191400,32775235250,29600,29600,29600,29600,0
20231128,191300,32775235250,29600,29600,29600,29600,0
20231128,191200,32775235250,29600,29600,29600,29600,0
20231128,191100,32775235250,29600,29600,29600,29600,0
20231128,191000,32775235250,29600,29600,29600,29600,0
20231128,190900,32775235250,29600,29600,29600,29600,0
20231128,190800,32775235250,29600,29600,29600,29600,0
20231128,190700,32775235250,29600,29600,29600,29600,0
20231128,190600,32775235250,29600,29600,29600,29600,0
20231128,190500,32775235250,29600,29600,29600,29600,0
20231128,190400,32775235250,29600,29600,29600,29600,0
20231128,190300,32775235250,29600,29600,29600,29600,0
20231128,190200,32775235250,29600,29600,29600,29600,0
20231128,190100,32775235250,29600,29600,29600,29600,0
20231128,190000,32775235250,29600,29600,29600,29600,18308
20231128,185900,32775235250,29600,29600,29600,29600,0
20231128,185800,32775235250,29600,29600,29600,29600,0
20231128,185700,32775235250,29600,29600,29600,29600,0
20231128,185600,32775235250,29600,29600,29600,29600,0
20231128,185500,32775235250,29600,29600,29600,29600,0
20231128,185400,32775235250,29600,29600,29600,29600,0
20231128,185300,32775235250,29600,29600,29600,29600,0
20231128,185200,32775235250,29600,29600,29600,29600,0
20231128,185100,32775235250,29600,29600,29600,29600,0
20231128,185000,32775235250,29600,29600,29600,29600,0
20231128,184900,32775235250,29600,29600,29600,29600,0
20231128,184800,32775235250,29600,29600,29600,29600,0
20231128,184700,32775235250,29600,29600,29600,29600,0
20231128,184600,32775235250,29600,29600,29600,29600,0
20231128,184500,32775235250,29600,29600,29600,29600,0
20231128,184400,32775235250,29600,29600,29600,29600,0
20231128,184300,32775235250,29600,29600,29600,29600,0
20231128,184200,32775235250,29600,29600,29600,29600,0
20231128,184100,32775235250,29600,29600,29600,29600,0
20231128,184000,32775235250,29600,29600,29600,29600,0
20231128,183900,32775235250,29600,29600,29600,29600,0
20231128,183800,32775235250,29600,29600,29600,29600,0
20231128,183700,32775235250,29600,29600,29600,29600,0
20231128,183600,32775235250,29600,29600,29600,29600,0
20231128,183500,32775235250,29600,29600,29600,29600,0
20231128,183400,32775235250,29600,29600,29600,29600,0
20231128,183300,32775235250,29600,29600,29600,29600,0
20231128,183200,32775235250,29600,29600,29600,29600,0
20231128,183100,32775235250,29600,29600,29600,29600,0
20231128,183000,32775235250,29600,29600,29600,29600,18308
20231128,182900,32775235250,29600,29600,29600,29600,0
20231128,182800,32775235250,29600,29600,29600,29600,0
20231128,182700,32775235250,29600,29600,29600,29600,0
20231128,182600,32775235250,29600,29600,29600,29600,0
20231128,182500,32775235250,29600,29600,29600,29600,0
20231128,182400,32775235250,29600,29600,29600,29600,0
20231128,182300,32775235250,29600,29600,29600,29600,0
20231128,182200,32775235250,29600,29600,29600,29600,0
20231128,182100,32775235250,29600,29600,29600,29600,0
20231128,182000,32775235250,29600,29600,29600,29600,0
20231128,181900,32775235250,29600,29600,29600,29600,0
20231128,181800,32775235250,29600,29600,29600,29600,0
20231128,181700,32775235250,29600,29600,29600,29600,0
20231128,181600,32775235250,29600,29600,29600,29600,0
20231128,181500,32775235250,29600,29600,29600,29600,0
20231128,181400,32775235250,29600,29600,29600,29600,0
20231128,181300,32775235250,29600,29600,29600,29600,0
20231128,181200,32775235250,29600,29600,29600,29600,0
20231128,181100,32775235250,29600,29600,29600,29600,0
20231128,181000,32775235250,29600,29600,29600,29600,0
20231128,180900,32775235250,29600,29600,29600,29600,0
20231128,180800,32775235250,29600,29600,29600,29600,0
20231128,180700,32775235250,29600,29600,29600,29600,0
20231128,180600,32775235250,29600,29600,29600,29600,0
20231128,180500,32775235250,29600,29600,29600,29600,0
20231128,180400,32775235250,29600,29600,29600,29600,0
20231128,180300,32775235250,29600,29600,29600,29600,0
20231128,180200,32775235250,29600,29600,29600,29600,0
20231128,180100,32775235250,29600,29600,29600,29600,0
20231128,180000,32775235250,29600,29600,29600,29600,18308
20231128,175900,32775235250,29600,29600,29600,29600,0
20231128,175800,32775235250,29600,29600,29600,29600,0
20231128,175700,32775235250,29600,29600,29600,29600,0
20231128,175600,32775235250,29600,29600,29600,29600,0
20231128,175500,32775235250,29600,29600,29600,29600,0
20231128,175400,32775235250,29600,29600,29600,29600,0
20231128,175300,32775235250,29600,29600,29600,29600,0
20231128,175200,32775235250,29600,29600,29600,29600,0
20231128,175100,32775235250,29600,29600,29600,29600,0
20231128,175000,32775235250,29600,29600,29600,29600,0
20231128,174900,32775235250,29600,29600,29600,29600,0
20231128,174800,32775235250,29600,29600,29600,29600,0
20231128,174700,32775235250,29600,29600,29600,29600,0
20231128,174600,32775235250,29600,29600,29600,29600,0
20231128,174500,32775235250,29600,29600,29600,29600,0
20231128,174400,32775235250,29600,29600,29600,29600,0
20231128,174300,32775235250,29600,29600,29600,29600,0
20231128,174200,32775235250,29600,29600,29600,29600,0
20231128,174100,32775235250,29600,29600,29600,29600,0
20231128,174000,32775235250,29600,29600,29600,29600,0
20231128,173900,32775235250,29600,29600,29600,29600,0
20231128,173800,32775235250,29600,29600,29600,29600,0
20231128,173700,32775235250,29600,29600,29600,29600,0
20231128,173600,32775235250,29600,29600,29600,29600,0
20231128,173500,32775235250,29600,29600,29600,29600,0
20231128,173400,32775235250,29600,29600,29600,29600,0
20231128,173300,32775235250,29600,29600,29600,29600,0
20231128,173200,32775235250,29600,29600,29600,29600,0
20231128,173100,32775235250,29600,29600,29600,29600,0
20231128,173000,32775235250,29600,29600,29600,29600,18308
20231128,172900,32775235250,29600,29600,29600,29600,0
20231128,172800,32775235250,29600,29600,29600,29600,0
20231128,172700,32775235250,29600,29600,29600,29600,0
20231128,172600,32775235250,29600,29600,29600,29600,0
20231128,172500,32775235250,29600,29600,29600,29600,0
20231128,172400,32775235250,29600,29600,29600,29600,0
20231128,172300,32775235250,29600,29600,29600,29600,0
20231128,172200,32775235250,29600,29600,29600,29600,0
20231128,172100,32775235250,29600,29600,29600,29600,0
20231128,172000,32775235250,29600,29600,29600,29600,0
20231128,171900,32775235250,29600,29600,29600,29600,0
20231128,171800,32775235250,29600,29600,29600,29600,0
20231128,171700,32775235250,29600,29600,29600,29600,0
20231128,171600,32775235250,29600,29600,29600,29600,0
20231128,171500,32775235250,29600,29600,29600,29600,0
20231128,171400,32775235250,29600,29600,29600,29600,0
20231128,171300,32775235250,29600,29600,29600,29600,0
20231128,171200,32775235250,29600,29600,29600,29600,0
20231128,171100,32775235250,29600,29600,29600,29600,0
20231128,171000,32775235250,29600,29600,29600,29600,0
20231128,170900,32775235250,29600,29600,29600,29600,0
20231128,170800,32775235250,29600,29600,29600,29600,0
20231128,170700,32775235250,29600,29600,29600,29600,0
20231128,170600,32775235250,29600,29600,29600,29600,0
20231128,170500,32775235250,29600,29600,29600,29600,0
20231128,170400,32775235250,29600,29600,29600,29600,0
20231128,170300,32775235250,29600,29600,29600,29600,0
20231128,170200,32775235250,29600,29600,29600,29600,0
20231128,170100,32775235250,29600,29600,29600,29600,0
20231128,170000,32775235250,29600,29600,29600,29600,18308
20231128,165900,32775235250,29600,29600,29600,29600,0
20231128,165800,32775235250,29600,29600,29600,29600,0
20231128,165700,32775235250,29600,29600,29600,29600,0
20231128,165600,32775235250,29600,29600,29600,29600,0
20231128,165500,32775235250,29600,29600,29600,29600,0
20231128,165400,32775235250,29600,29600,29600,29600,0
20231128,165300,32775235250,29600,29600,29600,29600,0
20231128,165200,32775235250,29600,29600,29600,29600,0
20231128,165100,32775235250,29600,29600,29600,29600,0
20231128,165000,32775235250,29600,29600,29600,29600,0
20231128,164900,32775235250,29600,29600,29600,29600,0
20231128,164800,32775235250,29600,29600,29600,29600,0
20231128,164700,32775235250,29600,29600,29600,29600,0
20231128,164600,32775235250,29600,29600,29600,29600,0
20231128,164500,32775235250,29600,29600,29600,29600,0
20231128,164400,32775235250,29600,29600,29600,29600,0
20231128,164300,32775235250,29600,29600,29600,29600,0
20231128,164200,32775235250,29600,29600,29600,29600,0
20231128,164100,32775235250,29600,29600,29600,29600,0
20231128,164000,32775235250,29600,29600,29600,29600,0
20231128,163900,32775235250,29600,29600,29600,29600,0
20231128,163800,32775235250,29600,29600,29600,29600,0
20231128,163700,32775235250,29600,29600,29600,29600,0
20231128,163600,32775235250,29600,29600,29600,29600,0
20231128,163500,32775235250,29600,29600,29600,29600,0
20231128,163400,32775235250,29600,29600,29600,29600,0
20231128,163300,32775235250,29600,29600,29600,29600,0
20231128,163200,32775235250,29600,29600,29600,29600,0
20231128,163100,32775235250,29600,29600,29600,29600,0
20231128,163000,32775235250,29600,29600,29600,29600,18308
20231128,162900,32775235250,29600,29600,29600,29600,0
20231128,162800,32775235250,29600,29600,29600,29600,0
20231128,162700,32775235250,29600,29600,29600,29600,0
20231128,162600,32775235250,29600,29600,29600,29600,0
20231128,162500,32775235250,29600,29600,29600,29600,0
20231128,162400,32775235250,29600,29600,29600,29600,0
20231128,162300,32775235250,29600,29600,29600,29600,0
20231128,162200,32775235250,29600,29600,29600,29600,0
20231128,162100,32775235250,29600,29600,29600,29600,0
20231128,162000,32775235250,29600,29600,29600,29600,0
20231128,161900,32775235250,29600,29600,29600,29600,0
20231128,161800,32775235250,29600,29600,29600,29600,0
20231128,161700,32775235250,29600,29600,29600,29600,0
20231128,161600,32775235250,29600,29600,29600,29600,0
20231128,161500,32775235250,29600,29600,29600,29600,0
20231128,161400,32775235250,29600,29600,29600,29600,0
20231128,161300,32775235250,29600,29600,29600,29600,0
20231128,161200,32775235250,29600,29600,29600,29600,0
20231128,161100,32775235250,29600,29600,29600,29600,0
20231128,161000,32775235250,29600,29600,29600,29600,0
20231128,160900,32775235250,29600,29600,29600,29600,0
20231128,160800,32775235250,29600,29600,29600,29600,0
20231128,160700,32775235250,29600,29600,29600,29600,0
20231128,160600,32775235250,29600,29600,29600,29600,0
20231128,160500,32775235250,29600,29600,29600,29600,0
20231128,160400,32775235250,29600,29600,29600,29600,0
20231128,160300,32775235250,29600,29600,29600,29600,0
20231128,160200,32775235250,29600,29600,29600,29600,0
20231128,160100,32775235250,29600,29600,29600,29600,0
20231128,160000,32775235250,29600,29600,29600,29600,18308
20231128,155900,32775235250,29600,29600,29600,29600,0
20231128,155800,32775235250,29600,29600,29600,29600,0
20231128,155700,32775235250,29600,29600,29600,29600,0
20231128,155600,32775235250,29600,29600,29600,29600,0
20231128,155500,32775235250,29600,29600,29600,29600,0
20231128,155400,32775235250,29600,29600,29600,29600,0
20231128,155300,32775235250,29600,29600,29600,29600,0
20231128,155200,32775235250,29600,29600,29600,29600,0
20231128,155100,32775235250,29600,29600,29600,29600,0
20231128,155000,32775235250,29600,29600,29600,29600,0
20231128,154900,32775235250,29600,29600,29600,29600,0
20231128,154800,32775235250,29600,29600,29600,29600,0
20231128,154700,32775235250,29600,29600,29600,29600,0
20231128,154600,32775235250,29600,29600,29600,29600,0
20231128,154500,32775235250,29600,29600,29600,29600,0
20231128,154400,32775235250,29600,29600,29600,29600,0
20231128,154300,32775235250,29600,29600,29600,29600,0
20231128,154200,32775235250,29600,29600,29600,29600,0
20231128,154100,32775235250,29600,29600,29600,29600,0
20231128,154000,32775235250,29600,29600,29600,29600,0
20231128,153900,32775235250,29600,29600,29600,29600,0
20231128,153800,32775235250,29600,29600,29600,29600,0
20231128,153700,32775235250,29600,29600,29600,29600,0
20231128,153600,32775235250,29600,29600,29600,29600,0
20231128,153500,32775235250,29600,29600,29600,29600,0
20231128,153400,32775235250,29600,29600,29600,29600,0
20231128,153300,32775235250,29600,29600,29600,29600,0
20231128,153200,32775235250,29600,29600,29600,29600,0
20231128,153100,32775235250,29600,29600,29600,29600,0
20231128,153000,32775235250,29600,29600,29600,29600,36616
20231128,152900,32233318450,29550,29550,29550,29550,0
20231128,152800,32233318450,29550,29550,29550,29550,0
20231128,152700,32233318450,29550,29550,29550,29550,0
20231128,152600,32233318450,29550,29550,29550,29550,0
20231128,152500,32233318450,29550,29550,29550,29550,0
20231128,152400,32233318450,29550,29550,29550,29550,0
20231128,152300,32233318450,29550,29550,29550,29550,0
20231128,152200,32233318450,29550,29550,29550,29550,0
20231128,152100,32233318450,29550,29550,29550,29550,0
20231128,152000,32233318450,29550,29550,29550,29550,0
20231128,151900,32233318450,29550,29400,29550,29400,3448
20231128,151800,32131718900,29400,29400,29450,29400,1510
20231128,151700,32087298450,29400,29350,29450,29350,2611
20231128,151600,32010547200,29350,29350,29400,29300,3165
20231128,151500,31917667400,29350,29350,29400,29300,3120
20231128,151400,31826145100,29350,29350,29400,29300,4771
20231128,151300,31686121450,29400,29450,29450,29350,2360
20231128,151200,31616762400,29450,29400,29450,29400,6259
20231128,151100,31432670950,29400,29450,29450,29350,5206
20231128,151000,31279499200,29450,29500,29500,29450,2376
20231128,150900,31209516650,29500,29550,29550,29500,2689
20231128,150800,31130163500,29500,29550,29550,29500,244
20231128,150700,31122955350,29550,29500,29550,29500,1399
20231128,150600,31081636050,29550,29550,29550,29500,346
20231128,150500,31071416550,29500,29500,29550,29450,663
20231128,150400,31051865800,29500,29500,29550,29500,714
20231128,150300,31030802750,29550,29450,29550,29450,796
20231128,150200,31007309150,29450,29500,29550,29450,1366
20231128,150100,30967070550,29500,29500,29550,29450,497
20231128,150000,30952410300,29500,29550,29550,29500,1845
20231128,145900,30897976350,29550,29550,29600,29500,1925
20231128,145800,30841091950,29500,29500,29550,29450,1067
20231128,145700,30809612550,29550,29500,29550,29450,3004
20231128,145600,30720974900,29500,29500,29550,29500,1461
20231128,145500,30677868800,29500,29550,29550,29500,1320
20231128,145400,30638867900,29600,29600,29600,29550,882
20231128,145300,30612779550,29600,29600,29600,29600,433
20231128,145200,30599962750,29600,29600,29650,29600,1088
20231128,145100,30567733600,29600,29650,29650,29550,1267
20231128,145000,30530261050,29650,29550,29650,29450,6287
20231128,144900,30344689450,29450,29600,29600,29450,5143
20231128,144800,30193012000,29600,29600,29650,29600,1354
20231128,144700,30152925850,29600,29600,29600,29600,406
20231128,144600,30140908250,29600,29700,29700,29550,2575
20231128,144500,30064677250,29700,29750,29750,29700,3055
20231128,144400,29973908100,29750,29750,29750,29700,2236
20231128,144300,29907473500,29750,29800,29850,29700,7158
20231128,144200,29694366500,29850,29850,29900,29800,2900
20231128,144100,29607780750,29900,29900,29900,29850,2480
20231128,144000,29533647950,29900,29900,29900,29850,3118
20231128,143900,29440439800,29850,29900,29900,29850,1397
20231128,143800,29398712200,29850,29850,29900,29800,1840
20231128,143700,29343794900,29850,29900,29900,29850,10306
20231128,143600,29035910700,29900,29900,29900,29800,4340
20231128,143500,28906323000,29900,29750,29900,29750,22210
20231128,143400,28243968900,29750,29700,29750,29700,676
20231128,143300,28223877100,29700,29600,29700,29600,8300
20231128,143200,27977875250,29600,29600,29600,29550,533
20231128,143100,27962117400,29550,29550,29600,29550,177
20231128,143000,27956885200,29550,29550,29600,29550,564
20231128,142900,27940212700,29550,29550,29550,29550,380
20231128,142800,27928983700,29550,29550,29550,29550,264
20231128,142700,27921182500,29550,29550,29600,29500,223
20231128,142600,27914596050,29600,29550,29600,29550,2045
20231128,142500,27854160000,29500,29550,29550,29500,502
20231128,142400,27839344400,29550,29500,29550,29500,706
20231128,142300,27818509700,29550,29600,29600,29550,572
20231128,142200,27801593800,29600,29550,29600,29550,1127
20231128,142100,27768287000,29550,29550,29600,29500,1040
20231128,142000,27737549150,29550,29500,29550,29450,3893
20231128,141900,27622624500,29500,29500,29500,29400,1220
20231128,141800,27586687450,29450,29500,29500,29450,1780
20231128,141700,27534260150,29450,29500,29500,29450,657
20231128,141600,27514908200,29450,29500,29500,29450,790
20231128,141500,27491619900,29500,29500,29500,29450,668
20231128,141400,27471922150,29500,29500,29550,29500,952
20231128,141300,27443831350,29500,29550,29550,29500,683
20231128,141200,27423680700,29550,29550,29600,29500,275
20231128,141100,27415553350,29550,29550,29600,29500,436
20231128,141000,27402670500,29500,29550,29550,29500,572
20231128,140900,27385782450,29550,29600,29600,29550,979
20231128,140800,27356834300,29600,29550,29600,29550,323
20231128,140700,27347286150,29550,29500,29550,29500,416
20231128,140600,27335001450,29500,29600,29600,29500,1435
20231128,140500,27292599700,29600,29600,29650,29600,4217
20231128,140400,27167763050,29600,29700,29700,29600,527
20231128,140300,27152131250,29700,29650,29700,29600,1742
20231128,140200,27100485700,29700,29650,29700,29650,454
20231128,140100,27087015500,29650,29750,29750,29650,3520
20231128,140000,26982449800,29750,29750,29800,29700,2712
20231128,135900,26901768200,29750,29700,29750,29700,4546
20231128,135800,26766691750,29700,29650,29700,29650,813
20231128,135700,26742570900,29700,29650,29700,29650,838
20231128,135600,26717717850,29700,29650,29700,29650,985
20231128,135500,26688502800,29650,29700,29700,29650,1043
20231128,135400,26657546500,29700,29650,29700,29650,680
20231128,135300,26637351000,29650,29700,29700,29650,587
20231128,135200,26619934350,29700,29700,29700,29650,1165
20231128,135100,26585351200,29650,29650,29700,29650,545
20231128,135000,26569183100,29650,29650,29700,29650,983
20231128,134900,26540019150,29650,29600,29650,29600,215
20231128,134800,26533648300,29600,29600,29650,29550,1747
20231128,134700,26481931300,29600,29550,29600,29550,373
20231128,134600,26470898800,29550,29600,29600,29550,515
20231128,134500,26455670250,29550,29500,29550,29500,943
20231128,134400,26427832550,29550,29550,29550,29500,470
20231128,134300,26413958150,29550,29550,29600,29550,760
20231128,134200,26391493800,29550,29600,29600,29500,3544
20231128,134100,26286753900,29600,29600,29650,29600,1791
20231128,134000,26233734000,29600,29650,29650,29600,760
20231128,133900,26211235750,29650,29600,29650,29600,648
20231128,133800,26192038000,29650,29650,29650,29650,327
20231128,133700,26182342450,29650,29650,29650,29650,1386
20231128,133600,26141247550,29600,29650,29650,29600,467
20231128,133500,26127412000,29650,29700,29700,29600,1832
20231128,133400,26073104400,29700,29700,29700,29650,273
20231128,133300,26064998100,29700,29650,29700,29650,2741
20231128,133200,25983659500,29650,29600,29700,29600,396
20231128,133100,25971919400,29600,29700,29700,29600,659
20231128,133000,25952384750,29700,29650,29700,29650,995
20231128,132900,25922857850,29650,29650,29700,29600,1382
20231128,132800,25881883800,29650,29700,29700,29650,1195
20231128,132700,25846399050,29700,29700,29750,29700,1785
20231128,132600,25793369000,29650,29700,29750,29650,1247
20231128,132500,25756344500,29700,29700,29750,29650,2109
20231128,132400,25693671650,29700,29700,29750,29650,2464
20231128,132300,25620490150,29700,29750,29750,29650,3925
20231128,132200,25503950050,29700,29600,29750,29600,8441
20231128,132100,25253551800,29600,29550,29600,29550,1417
20231128,132000,25211658950,29550,29600,29600,29550,911
20231128,131900,25184723700,29600,29550,29600,29500,1201
20231128,131800,25149214350,29500,29500,29550,29500,1215
20231128,131700,25113363800,29550,29550,29600,29550,568
20231128,131600,25096578150,29600,29600,29600,29550,1011
20231128,131500,25066665750,29600,29550,29600,29550,2108
20231128,131400,25004271100,29600,29550,29600,29550,455
20231128,131300,24990810800,29550,29550,29600,29500,1142
20231128,131200,24957072000,29550,29500,29550,29500,1383
20231128,131100,24916205150,29550,29600,29600,29500,3565
20231128,131000,24810861550,29600,29600,29600,29550,381
20231128,130900,24799589500,29600,29550,29600,29550,888
20231128,130800,24773319750,29550,29600,29600,29550,335
20231128,130700,24763412200,29550,29600,29600,29550,490
20231128,130600,24748930500,29600,29550,29600,29500,3049
20231128,130500,24658819150,29550,29550,29550,29500,946
20231128,130400,24630877350,29550,29500,29550,29500,6566
20231128,130300,24437128150,29500,29450,29500,29450,61
20231128,130200,24435331450,29450,29450,29450,29400,196
20231128,130100,24429559300,29400,29400,29450,29400,607
20231128,130000,24411686450,29450,29400,29450,29400,591
20231128,125900,24394303100,29400,29450,29500,29400,987
20231128,125800,24365231700,29450,29450,29500,29450,504
20231128,125700,24350388400,29500,29500,29500,29450,180
20231128,125600,24345079200,29500,29500,29500,29450,482
20231128,125500,24330871500,29500,29450,29500,29450,824
20231128,125400,24306576900,29500,29500,29500,29500,647
20231128,125300,24287490400,29500,29450,29500,29450,269
20231128,125200,24279564900,29450,29450,29500,29450,712
20231128,125100,24258590100,29450,29450,29500,29450,220
20231128,125000,24252110450,29450,29450,29500,29450,232
20231128,124900,24245274100,29450,29500,29500,29450,237
20231128,124800,24238284200,29500,29450,29500,29450,70
20231128,124700,24236221200,29450,29450,29450,29450,380
20231128,124600,24225030200,29450,29450,29450,29400,411
20231128,124500,24212931150,29450,29400,29450,29400,54
20231128,124400,24211340900,29450,29450,29450,29450,923
20231128,124300,24184158550,29450,29500,29500,29450,341
20231128,124200,24174113150,29500,29500,29500,29450,86
20231128,124100,24171579600,29500,29500,29500,29450,568
20231128,124000,24154825300,29500,29450,29500,29450,1440
20231128,123900,24112361350,29450,29450,29450,29450,371
20231128,123800,24101435400,29450,29450,29500,29400,2766
20231128,123700,24019974900,29450,29500,29500,29450,1297
20231128,123600,23981751300,29450,29450,29500,29450,426
20231128,123500,23969204050,29450,29350,29450,29350,2113
20231128,123400,23907033600,29350,29350,29400,29350,457
20231128,123300,23893619200,29350,29350,29400,29350,155
20231128,123200,23889068550,29350,29400,29400,29350,205
20231128,123100,23883045700,29400,29400,29400,29350,401
20231128,123000,23871256350,29400,29350,29400,29350,524
20231128,122900,23855875700,29350,29300,29350,29300,986
20231128,122800,23826969350,29350,29350,29350,29300,609
20231128,122700,23809095700,29400,29400,29400,29350,304
20231128,122600,23800166350,29400,29400,29400,29400,38
20231128,122500,23799049150,29350,29400,29400,29350,373
20231128,122400,23788093200,29400,29400,29400,29400,69
20231128,122300,23786064600,29350,29350,29400,29350,210
20231128,122200,23779900950,29300,29250,29300,29250,1729
20231128,122100,23729273050,29300,29300,29300,29250,212
20231128,122000,23723070950,29300,29300,29300,29250,178
20231128,121900,23717862200,29300,29250,29300,29250,159
20231128,121800,23713207100,29250,29300,29300,29250,342
20231128,121700,23703194550,29250,29300,29350,29250,223
20231128,121600,23696662850,29300,29300,29350,29300,7
20231128,121500,23696457700,29350,29250,29350,29250,626
20231128,121400,23678117550,29250,29300,29300,29250,80
20231128,121300,23675776100,29300,29300,29300,29250,181
20231128,121200,23670478350,29300,29350,29350,29300,513
20231128,121100,23655445350,29350,29350,29350,29300,811
20231128,121000,23631668350,29400,29350,29400,29350,271
20231128,120900,23623712450,29350,29350,29400,29350,966
20231128,120800,23595352900,29350,29400,29400,29350,158
20231128,120700,23590708150,29400,29350,29450,29350,405
20231128,120600,23578802550,29350,29350,29400,29350,261
20231128,120500,23571129800,29350,29400,29450,29350,339
20231128,120400,23561160600,29400,29400,29400,29350,481
20231128,120300,23547023750,29400,29400,29450,29400,398
20231128,120200,23535320400,29400,29450,29450,29400,44
20231128,120100,23534025700,29450,29450,29450,29400,227
20231128,120000,23527346150,29450,29500,29500,29400,381
20231128,115900,23516125800,29500,29450,29500,29450,267
20231128,115800,23508254050,29450,29400,29450,29400,338
20231128,115700,23498301000,29400,29450,29450,29400,293
20231128,115600,23489682150,29450,29400,29450,29400,1044
20231128,115500,23458951050,29400,29400,29400,29400,81
20231128,115400,23456569650,29400,29450,29450,29400,1179
20231128,115300,23421874650,29450,29450,29500,29400,558
20231128,115200,23405435950,29500,29450,29500,29450,328
20231128,115100,23395775850,29450,29400,29450,29400,981
20231128,115000,23366889900,29400,29450,29450,29400,17
20231128,114900,23366389850,29400,29350,29400,29350,1363
20231128,114800,23326318000,29400,29250,29400,29200,5796
20231128,114700,23156748900,29250,29400,29400,29250,3677
20231128,114600,23048952300,29400,29450,29450,29400,508
20231128,114500,23034013900,29450,29400,29450,29400,20
20231128,114400,23033425400,29400,29400,29450,29400,165
20231128,114300,23028572400,29400,29400,29450,29400,85
20231128,114200,23026073350,29400,29400,29450,29400,429
20231128,114100,23013457800,29400,29400,29450,29400,314
20231128,114000,23004223700,29450,29400,29450,29400,131
20231128,113900,23000370850,29400,29350,29450,29350,221
20231128,113800,22993879900,29350,29350,29400,29300,5330
20231128,113700,22837418300,29350,29300,29400,29300,845
20231128,113600,22812622750,29300,29350,29400,29300,465
20231128,113500,22798982850,29350,29300,29450,29300,1853
20231128,113400,22744548400,29350,29400,29400,29300,2517
20231128,113300,22670637300,29350,29350,29350,29350,2472
20231128,113200,22598084100,29350,29400,29450,29350,1465
20231128,113100,22555017350,29400,29450,29450,29400,455
20231128,113000,22541629550,29450,29450,29500,29450,196
20231128,112900,22535856800,29450,29450,29500,29450,588
20231128,112800,22518539950,29500,29450,29500,29450,681
20231128,112700,22498482500,29450,29450,29500,29450,256
20231128,112600,22490939850,29450,29500,29500,29450,985
20231128,112500,22461906050,29550,29500,29550,29500,265
20231128,112400,22454080750,29550,29500,29550,29500,113
20231128,112300,22450747000,29500,29500,29500,29450,413
20231128,112200,22438568500,29500,29450,29500,29450,282
20231128,112100,22430259250,29500,29500,29550,29500,485
20231128,112000,22415950400,29500,29500,29550,29500,40
20231128,111900,22414769850,29500,29500,29500,29500,897
20231128,111800,22388308350,29450,29500,29500,29450,584
20231128,111700,22371087200,29500,29550,29550,29500,67
20231128,111600,22369109200,29550,29550,29550,29500,689
20231128,111500,22348754550,29550,29650,29650,29550,1600
20231128,111400,22301423750,29650,29500,29650,29500,1382
20231128,111300,22260542050,29550,29650,29650,29450,2349
20231128,111200,22191120850,29650,29450,29650,29450,10921
20231128,111100,21868705150,29450,29450,29500,29400,3862
20231128,111000,21754936200,29500,29600,29600,29450,2381
20231128,110900,21684681100,29550,29550,29600,29550,422
20231128,110800,21672209500,29550,29550,29650,29550,3777
20231128,110700,21560308250,29600,29600,29700,29600,3687
20231128,110600,21451056650,29600,29700,29700,29600,5503
20231128,110500,21287933450,29700,29600,29700,29600,5230
20231128,110400,21132737700,29600,29600,29600,29550,5353
20231128,110300,20974319850,29600,29550,29600,29550,647
20231128,110200,20955196800,29550,29600,29600,29550,830
20231128,110100,20930654750,29550,29600,29600,29550,668
20231128,110000,20910885400,29550,29550,29600,29500,1982
20231128,105900,20852346800,29550,29500,29550,29500,664
20231128,105800,20832737650,29550,29500,29550,29500,3909
20231128,105700,20717342050,29500,29500,29550,29500,681
20231128,105600,20697244100,29500,29450,29500,29450,678
20231128,105500,20677249350,29500,29550,29550,29450,3343
20231128,105400,20578640800,29550,29500,29550,29500,757
20231128,105300,20556275450,29550,29550,29550,29500,485
20231128,105200,20541946450,29550,29500,29550,29450,1962
20231128,105100,20484046100,29450,29500,29500,29450,2572
20231128,105000,20408225700,29500,29400,29500,29400,1564
20231128,104900,20362162000,29400,29450,29450,29400,1147
20231128,104800,20328415500,29450,29550,29550,29400,7535
20231128,104700,20106120050,29550,29600,29600,29550,1004
20231128,104600,20076410150,29600,29500,29600,29500,1218
20231128,104500,20040392600,29500,29550,29550,29500,1007
20231128,104400,20010645400,29550,29550,29600,29500,1984
20231128,104300,19952039250,29550,29400,29550,29400,5168
20231128,104200,19799535050,29450,29500,29500,29400,2034
20231128,104100,19739588950,29450,29600,29600,29450,5255
20231128,104000,19584414800,29550,29450,29550,29450,5741
20231128,103900,19414954050,29500,29450,29550,29450,4330
20231128,103800,19287244200,29500,29500,29550,29450,1755
20231128,103700,19235467400,29500,29500,29550,29400,5195
20231128,103600,19082221500,29500,29400,29600,29350,12416
20231128,103500,18715972450,29400,29350,29400,29300,1516
20231128,103400,18671479800,29400,29350,29450,29300,4410
20231128,103300,18541921150,29300,29300,29350,29200,5606
20231128,103200,18377887300,29300,29200,29300,29100,5644
20231128,103100,18212832900,29200,29200,29200,29100,2187
20231128,103000,18149072800,29200,29200,29200,29150,7593
20231128,102900,17927502150,29150,29100,29200,29050,6168
20231128,102800,17747848850,29100,29050,29150,29050,5281
20231128,102700,17594312200,29050,28900,29100,28900,5286
20231128,102600,17440971650,28900,28900,29000,28800,4752
20231128,102500,17303509500,28900,28950,28950,28900,1506
20231128,102400,17259960700,28950,28850,28950,28800,3354
20231128,102300,17163175400,28850,28900,28950,28850,4320
20231128,102200,17038280300,28900,28750,28950,28700,8300
20231128,102100,16798589750,28750,28700,28850,28700,7588
20231128,102000,16580154100,28700,28650,28700,28600,1577
20231128,101900,16534973600,28600,28650,28650,28600,1878
20231128,101800,16481225600,28650,28550,28650,28550,2771
20231128,101700,16401973400,28600,28550,28600,28500,1574
20231128,101600,16357010450,28550,28500,28550,28500,438
20231128,101500,16344519550,28450,28450,28500,28450,945
20231128,101400,16317623650,28450,28500,28550,28450,767
20231128,101300,16295760850,28500,28500,28550,28450,1018
20231128,101200,16266744500,28400,28450,28500,28400,3687
20231128,101100,16161965450,28450,28500,28500,28450,1080
20231128,101000,16131238250,28500,28600,28600,28500,3432
20231128,100900,16033336850,28600,28550,28600,28500,2964
20231128,100800,15948782000,28550,28550,28550,28500,2429
20231128,100700,15879449700,28500,28450,28550,28450,4107
20231128,100600,15762379900,28450,28400,28500,28400,3859
20231128,100500,15652642300,28450,28300,28450,28300,1950
20231128,100400,15597336350,28350,28350,28350,28350,298
20231128,100300,15588888050,28350,28250,28350,28200,1985
20231128,100200,15532797450,28250,28150,28250,28150,1082
20231128,100100,15502287650,28200,28150,28200,28150,1518
20231128,100000,15459498450,28200,28150,28200,28100,1033
20231128,095900,15430413200,28150,28200,28250,28100,6370
20231128,095800,15251235800,28200,28300,28300,28150,4175
20231128,095700,15133496950,28300,28350,28400,28300,2154
20231128,095600,15072478100,28350,28300,28350,28300,858
20231128,095500,15048189800,28300,28300,28350,28200,4043
20231128,095400,14933964000,28300,28400,28400,28250,3158
20231128,095300,14844515950,28400,28450,28450,28350,3446
20231128,095200,14746651350,28450,28450,28500,28350,3119
20231128,095100,14657989650,28450,28250,28450,28250,4391
20231128,095000,14533523950,28300,28200,28300,28200,2330
20231128,094900,14467756100,28200,28150,28200,28150,1848
20231128,094800,14415664000,28150,28100,28150,28050,6523
20231128,094700,14232333700,28100,28300,28300,28100,18132
20231128,094600,13721209700,28250,28250,28300,28250,2843
20231128,094500,13640834300,28250,28200,28250,28200,3211
20231128,094400,13550224600,28250,28200,28250,28150,6653
20231128,094300,13362682800,28200,28300,28350,28200,3956
20231128,094200,13250911500,28300,28300,28350,28300,2027
20231128,094100,13193526950,28300,28250,28350,28200,8114
20231128,094000,12964094250,28300,28400,28400,28250,8327
20231128,093900,12728401900,28350,28500,28550,28350,4298
20231128,093800,12606181100,28500,28500,28550,28450,2114
20231128,093700,12545919650,28500,28350,28550,28350,4879
20231128,093600,12407029050,28400,28450,28450,28350,2804
20231128,093500,12327440950,28400,28450,28500,28350,6896
20231128,093400,12131518600,28500,28400,28500,28350,5238
20231128,093300,11982644300,28400,28450,28500,28350,7434
20231128,093200,11771428350,28450,28450,28500,28350,10060
20231128,093100,11485666200,28450,28500,28650,28450,4652
20231128,093000,11352985050,28500,28700,28750,28500,12142
20231128,092900,11005788800,28700,28650,28750,28650,4551
20231128,092800,10875203000,28650,28600,28700,28500,7782
20231128,092700,10652964000,28600,28650,28700,28500,15929
20231128,092600,10197818300,28650,28650,28700,28600,8892
20231128,092500,9943159950,28600,28700,28750,28600,7269
20231128,092400,9734885200,28650,28900,28950,28600,8184
20231128,092300,9499817500,28950,28800,28950,28600,18981
20231128,092200,8954211800,28800,28950,28950,28800,10692
20231128,092100,8645643200,28950,29000,29000,28900,5509
20231128,092000,8486197550,29000,28950,29150,28950,6940
20231128,091900,8284822450,29000,29050,29100,28950,13075
20231128,091800,7905540550,29050,29100,29200,28950,23214
20231128,091700,7231711950,29050,29150,29200,29050,8246
20231128,091600,6991616500,29200,29350,29350,29150,6177
20231128,091500,6811001750,29350,29300,29400,29200,5738
20231128,091400,6643069000,29350,29200,29350,29200,5988
20231128,091300,6468008100,29150,29350,29350,29100,19135
20231128,091200,5908830350,29350,29450,29500,29350,12494
20231128,091100,5541626950,29500,29500,29500,29400,11157
20231128,091000,5213151900,29500,29650,29650,29350,10772
20231128,090900,4895700500,29650,29800,29800,29600,10755
20231128,090800,4576237200,29800,29750,29800,29600,17600
20231128,090700,4053307200,29750,29450,29800,29450,13790
20231128,090600,3644459800,29400,29400,29450,29300,8767
20231128,090500,3387187800,29400,29500,29550,29400,9537
20231128,090400,3106480500,29500,29350,29600,29350,8353
20231128,090300,2860287450,29400,29500,29550,29250,13402
20231128,090200,2466798400,29550,29450,30000,29450,34067
20231128,090100,1453063850,29450,29200,29500,29000,25189
20231128,090000,718501300,29200,29300,29500,29200,24250