KissMeData/000880/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183200,3594165700,25250,25250,25250,25250,5033
20231127,183100,3594165700,25250,25250,25250,25250,0
20231127,183000,3594165700,25250,25250,25250,25250,0
20231127,182900,3594165700,25250,25250,25250,25250,0
20231127,182800,3594165700,25250,25250,25250,25250,0
20231127,182700,3594165700,25250,25250,25250,25250,0
20231127,182600,3594165700,25250,25250,25250,25250,0
20231127,182500,3594165700,25250,25250,25250,25250,0
20231127,182400,3594165700,25250,25250,25250,25250,0
20231127,182300,3594165700,25250,25250,25250,25250,0
20231127,182200,3594165700,25250,25250,25250,25250,0
20231127,182100,3594165700,25250,25250,25250,25250,0
20231127,182000,3594165700,25250,25250,25250,25250,0
20231127,181900,3594165700,25250,25250,25250,25250,0
20231127,181800,3594165700,25250,25250,25250,25250,0
20231127,181700,3594165700,25250,25250,25250,25250,0
20231127,181600,3594165700,25250,25250,25250,25250,0
20231127,181500,3594165700,25250,25250,25250,25250,0
20231127,181400,3594165700,25250,25250,25250,25250,0
20231127,181300,3594165700,25250,25250,25250,25250,0
20231127,181200,3594165700,25250,25250,25250,25250,0
20231127,181100,3594165700,25250,25250,25250,25250,0
20231127,181000,3594165700,25250,25250,25250,25250,0
20231127,180900,3594165700,25250,25250,25250,25250,0
20231127,180800,3594165700,25250,25250,25250,25250,0
20231127,180700,3594165700,25250,25250,25250,25250,0
20231127,180600,3594165700,25250,25250,25250,25250,0
20231127,180500,3594165700,25250,25250,25250,25250,0
20231127,180400,3594165700,25250,25250,25250,25250,0
20231127,180300,3594165700,25250,25250,25250,25250,0
20231127,180200,3594165700,25250,25250,25250,25250,5033
20231127,180100,3594165700,25250,25250,25250,25250,0
20231127,180000,3594165700,25250,25250,25250,25250,0
20231127,175900,3594165700,25250,25250,25250,25250,0
20231127,175800,3594165700,25250,25250,25250,25250,0
20231127,175700,3594165700,25250,25250,25250,25250,0
20231127,175600,3594165700,25250,25250,25250,25250,0
20231127,175500,3594165700,25250,25250,25250,25250,0
20231127,175400,3594165700,25250,25250,25250,25250,0
20231127,175300,3594165700,25250,25250,25250,25250,0
20231127,175200,3594165700,25250,25250,25250,25250,0
20231127,175100,3594165700,25250,25250,25250,25250,0
20231127,175000,3594165700,25250,25250,25250,25250,0
20231127,174900,3594165700,25250,25250,25250,25250,0
20231127,174800,3594165700,25250,25250,25250,25250,0
20231127,174700,3594165700,25250,25250,25250,25250,0
20231127,174600,3594165700,25250,25250,25250,25250,0
20231127,174500,3594165700,25250,25250,25250,25250,0
20231127,174400,3594165700,25250,25250,25250,25250,0
20231127,174300,3594165700,25250,25250,25250,25250,0
20231127,174200,3594165700,25250,25250,25250,25250,0
20231127,174100,3594165700,25250,25250,25250,25250,0
20231127,174000,3594165700,25250,25250,25250,25250,0
20231127,173900,3594165700,25250,25250,25250,25250,0
20231127,173800,3594165700,25250,25250,25250,25250,0
20231127,173700,3594165700,25250,25250,25250,25250,0
20231127,173600,3594165700,25250,25250,25250,25250,0
20231127,173500,3594165700,25250,25250,25250,25250,0
20231127,173400,3594165700,25250,25250,25250,25250,0
20231127,173300,3594165700,25250,25250,25250,25250,0
20231127,173200,3594165700,25250,25250,25250,25250,5033
20231127,173100,3594165700,25250,25250,25250,25250,0
20231127,173000,3594165700,25250,25250,25250,25250,0
20231127,172900,3594165700,25250,25250,25250,25250,0
20231127,172800,3594165700,25250,25250,25250,25250,0
20231127,172700,3594165700,25250,25250,25250,25250,0
20231127,172600,3594165700,25250,25250,25250,25250,0
20231127,172500,3594165700,25250,25250,25250,25250,0
20231127,172400,3594165700,25250,25250,25250,25250,0
20231127,172300,3594165700,25250,25250,25250,25250,0
20231127,172200,3594165700,25250,25250,25250,25250,0
20231127,172100,3594165700,25250,25250,25250,25250,0
20231127,172000,3594165700,25250,25250,25250,25250,0
20231127,171900,3594165700,25250,25250,25250,25250,0
20231127,171800,3594165700,25250,25250,25250,25250,0
20231127,171700,3594165700,25250,25250,25250,25250,0
20231127,171600,3594165700,25250,25250,25250,25250,0
20231127,171500,3594165700,25250,25250,25250,25250,0
20231127,171400,3594165700,25250,25250,25250,25250,0
20231127,171300,3594165700,25250,25250,25250,25250,0
20231127,171200,3594165700,25250,25250,25250,25250,0
20231127,171100,3594165700,25250,25250,25250,25250,0
20231127,171000,3594165700,25250,25250,25250,25250,0
20231127,170900,3594165700,25250,25250,25250,25250,0
20231127,170800,3594165700,25250,25250,25250,25250,0
20231127,170700,3594165700,25250,25250,25250,25250,0
20231127,170600,3594165700,25250,25250,25250,25250,0
20231127,170500,3594165700,25250,25250,25250,25250,0
20231127,170400,3594165700,25250,25250,25250,25250,0
20231127,170300,3594165700,25250,25250,25250,25250,0
20231127,170200,3594165700,25250,25250,25250,25250,5033
20231127,170100,3594165700,25250,25250,25250,25250,0
20231127,170000,3594165700,25250,25250,25250,25250,0
20231127,165900,3594165700,25250,25250,25250,25250,0
20231127,165800,3594165700,25250,25250,25250,25250,0
20231127,165700,3594165700,25250,25250,25250,25250,0
20231127,165600,3594165700,25250,25250,25250,25250,0
20231127,165500,3594165700,25250,25250,25250,25250,0
20231127,165400,3594165700,25250,25250,25250,25250,0
20231127,165300,3594165700,25250,25250,25250,25250,0
20231127,165200,3594165700,25250,25250,25250,25250,0
20231127,165100,3594165700,25250,25250,25250,25250,0
20231127,165000,3594165700,25250,25250,25250,25250,0
20231127,164900,3594165700,25250,25250,25250,25250,0
20231127,164800,3594165700,25250,25250,25250,25250,0
20231127,164700,3594165700,25250,25250,25250,25250,0
20231127,164600,3594165700,25250,25250,25250,25250,0
20231127,164500,3594165700,25250,25250,25250,25250,0
20231127,164400,3594165700,25250,25250,25250,25250,0
20231127,164300,3594165700,25250,25250,25250,25250,0
20231127,164200,3594165700,25250,25250,25250,25250,0
20231127,164100,3594165700,25250,25250,25250,25250,0
20231127,164000,3594165700,25250,25250,25250,25250,0
20231127,163900,3594165700,25250,25250,25250,25250,0
20231127,163800,3594165700,25250,25250,25250,25250,0
20231127,163700,3594165700,25250,25250,25250,25250,0
20231127,163600,3594165700,25250,25250,25250,25250,0
20231127,163500,3594165700,25250,25250,25250,25250,0
20231127,163400,3594165700,25250,25250,25250,25250,0
20231127,163300,3594165700,25250,25250,25250,25250,0
20231127,163200,3594165700,25250,25250,25250,25250,5033
20231127,163100,3594165700,25250,25250,25250,25250,0
20231127,163000,3594165700,25250,25250,25250,25250,0
20231127,162900,3594165700,25250,25250,25250,25250,0
20231127,162800,3594165700,25250,25250,25250,25250,0
20231127,162700,3594165700,25250,25250,25250,25250,0
20231127,162600,3594165700,25250,25250,25250,25250,0
20231127,162500,3594165700,25250,25250,25250,25250,0
20231127,162400,3594165700,25250,25250,25250,25250,0
20231127,162300,3594165700,25250,25250,25250,25250,0
20231127,162200,3594165700,25250,25250,25250,25250,0
20231127,162100,3594165700,25250,25250,25250,25250,0
20231127,162000,3594165700,25250,25250,25250,25250,0
20231127,161900,3594165700,25250,25250,25250,25250,0
20231127,161800,3594165700,25250,25250,25250,25250,0
20231127,161700,3594165700,25250,25250,25250,25250,0
20231127,161600,3594165700,25250,25250,25250,25250,0
20231127,161500,3594165700,25250,25250,25250,25250,0
20231127,161400,3594165700,25250,25250,25250,25250,0
20231127,161300,3594165700,25250,25250,25250,25250,0
20231127,161200,3594165700,25250,25250,25250,25250,0
20231127,161100,3594165700,25250,25250,25250,25250,0
20231127,161000,3594165700,25250,25250,25250,25250,0
20231127,160900,3594165700,25250,25250,25250,25250,0
20231127,160800,3594165700,25250,25250,25250,25250,0
20231127,160700,3594165700,25250,25250,25250,25250,0
20231127,160600,3594165700,25250,25250,25250,25250,0
20231127,160500,3594165700,25250,25250,25250,25250,0
20231127,160400,3594165700,25250,25250,25250,25250,0
20231127,160300,3594165700,25250,25250,25250,25250,0
20231127,160200,3594165700,25250,25250,25250,25250,5033
20231127,160100,3594165700,25250,25250,25250,25250,0
20231127,160000,3594165700,25250,25250,25250,25250,0
20231127,155900,3594165700,25250,25250,25250,25250,0
20231127,155800,3594165700,25250,25250,25250,25250,0
20231127,155700,3594165700,25250,25250,25250,25250,0
20231127,155600,3594165700,25250,25250,25250,25250,0
20231127,155500,3594165700,25250,25250,25250,25250,0
20231127,155400,3594165700,25250,25250,25250,25250,0
20231127,155300,3594165700,25250,25250,25250,25250,0
20231127,155200,3594165700,25250,25250,25250,25250,0
20231127,155100,3594165700,25250,25250,25250,25250,0
20231127,155000,3594165700,25250,25250,25250,25250,0
20231127,154900,3594165700,25250,25250,25250,25250,0
20231127,154800,3594165700,25250,25250,25250,25250,0
20231127,154700,3594165700,25250,25250,25250,25250,0
20231127,154600,3594165700,25250,25250,25250,25250,0
20231127,154500,3594165700,25250,25250,25250,25250,0
20231127,154400,3594165700,25250,25250,25250,25250,0
20231127,154300,3594165700,25250,25250,25250,25250,0
20231127,154200,3594165700,25250,25250,25250,25250,0
20231127,154100,3594165700,25250,25250,25250,25250,0
20231127,154000,3594165700,25250,25250,25250,25250,0
20231127,153900,3594165700,25250,25250,25250,25250,0
20231127,153800,3594165700,25250,25250,25250,25250,0
20231127,153700,3594165700,25250,25250,25250,25250,0
20231127,153600,3594165700,25250,25250,25250,25250,0
20231127,153500,3594165700,25250,25250,25250,25250,0
20231127,153400,3594165700,25250,25250,25250,25250,0
20231127,153300,3594165700,25250,25250,25250,25250,0
20231127,153200,3594165700,25250,25250,25250,25250,5033
20231127,153100,3594165700,25250,25250,25250,25250,0
20231127,153000,3594165700,25250,25250,25250,25250,5033
20231127,152900,3467082450,25250,25250,25250,25250,0
20231127,152800,3467082450,25250,25250,25250,25250,0
20231127,152700,3467082450,25250,25250,25250,25250,0
20231127,152600,3467082450,25250,25250,25250,25250,0
20231127,152500,3467082450,25250,25250,25250,25250,0
20231127,152400,3467082450,25250,25250,25250,25250,0
20231127,152300,3467082450,25250,25250,25250,25250,0
20231127,152200,3467082450,25250,25250,25250,25250,0
20231127,152100,3467082450,25250,25250,25250,25250,0
20231127,152000,3467082450,25250,25250,25250,25250,0
20231127,151900,3467082450,25250,25200,25250,25200,1281
20231127,151800,3434771150,25250,25200,25250,25200,106
20231127,151700,3432098300,25200,25200,25250,25200,85
20231127,151600,3429955300,25200,25250,25250,25200,388
20231127,151500,3420176500,25250,25250,25300,25250,2903
20231127,151400,3346852050,25250,25300,25300,25250,211
20231127,151300,3341518600,25300,25300,25300,25250,104
20231127,151200,3338887500,25300,25300,25300,25300,70
20231127,151100,3337116500,25250,25250,25250,25250,100
20231127,151000,3334591500,25250,25250,25250,25250,3
20231127,150900,3334515750,25300,25300,25300,25300,42
20231127,150800,3333453150,25250,25300,25300,25250,68
20231127,150700,3331734700,25250,25300,25300,25250,100
20231127,150600,3329206950,25300,25300,25300,25300,530
20231127,150500,3315797950,25250,25250,25250,25250,148
20231127,150400,3312060950,25250,25250,25250,25250,69
20231127,150300,3310318700,25250,25250,25250,25250,50
20231127,150200,3309056200,25250,25250,25250,25250,179
20231127,150100,3304536450,25250,25250,25250,25250,192
20231127,150000,3299688450,25300,25250,25300,25250,80
20231127,145900,3297666950,25250,25250,25250,25250,13
20231127,145800,3297338700,25250,25250,25250,25250,112
20231127,145700,3294510700,25250,25250,25250,25250,401
20231127,145600,3284385450,25300,25300,25300,25250,666
20231127,145500,3267568400,25300,25300,25300,25300,0
20231127,145400,3267568400,25300,25250,25300,25250,28
20231127,145300,3266861300,25250,25250,25250,25250,115
20231127,145200,3263957550,25300,25300,25300,25300,1
20231127,145100,3263932250,25300,25300,25300,25300,1
20231127,145000,3263906950,25300,25300,25300,25300,0
20231127,144900,3263906950,25300,25300,25300,25300,29
20231127,144800,3263173250,25250,25250,25250,25250,30
20231127,144700,3262415750,25250,25250,25250,25200,68
20231127,144600,3260699950,25300,25250,25300,25200,508
20231127,144500,3247876550,25250,25250,25250,25250,93
20231127,144400,3245528300,25250,25250,25300,25200,617
20231127,144300,3229954000,25300,25300,25300,25300,3
20231127,144200,3229878100,25250,25250,25250,25200,248
20231127,144100,3223620750,25250,25250,25250,25250,731
20231127,144000,3205163000,25250,25250,25250,25250,57
20231127,143900,3203723750,25250,25250,25250,25250,67
20231127,143800,3202032000,25250,25250,25250,25200,150
20231127,143700,3198248400,25200,25250,25250,25200,46
20231127,143600,3197086950,25250,25250,25250,25250,158
20231127,143500,3193097450,25250,25250,25250,25250,110
20231127,143400,3190319950,25250,25250,25250,25250,48
20231127,143300,3189107950,25250,25250,25300,25250,527
20231127,143200,3175799850,25200,25250,25250,25200,147
20231127,143100,3172088750,25250,25250,25250,25250,302
20231127,143000,3164463250,25250,25200,25250,25200,72
20231127,142900,3162645350,25250,25200,25250,25200,74
20231127,142800,3160776950,25250,25250,25250,25250,276
20231127,142700,3153807950,25250,25250,25250,25250,67
20231127,142600,3152116200,25250,25250,25250,25250,86
20231127,142500,3149944700,25250,25200,25250,25200,97
20231127,142400,3147498000,25250,25250,25250,25200,95
20231127,142300,3145100500,25250,25250,25250,25250,48
20231127,142200,3143888500,25250,25250,25250,25200,110
20231127,142100,3141112950,25250,25250,25250,25250,68
20231127,142000,3139395950,25250,25250,25250,25250,47
20231127,141900,3138209200,25200,25200,25200,25200,36
20231127,141800,3137302000,25200,25200,25200,25200,1
20231127,141700,3137276800,25200,25200,25200,25200,7
20231127,141600,3137100400,25200,25200,25200,25200,11
20231127,141500,3136823200,25200,25200,25200,25200,3
20231127,141400,3136747600,25200,25200,25200,25200,69
20231127,141300,3135008800,25200,25200,25200,25200,2
20231127,141200,3134958400,25200,25200,25200,25200,0
20231127,141100,3134958400,25200,25200,25200,25200,67
20231127,141000,3133270000,25200,25250,25250,25200,51
20231127,140900,3131982500,25250,25250,25250,25250,68
20231127,140800,3130265500,25200,25250,25250,25200,902
20231127,140700,3107491250,25300,25300,25300,25300,39
20231127,140600,3106504550,25300,25300,25300,25300,0
20231127,140500,3106504550,25300,25300,25300,25300,0
20231127,140400,3106504550,25300,25300,25300,25250,127
20231127,140300,3103296450,25200,25200,25250,25200,12
20231127,140200,3102993550,25250,25200,25250,25200,108
20231127,140100,3100266850,25250,25250,25250,25200,13
20231127,140000,3099938650,25250,25250,25250,25250,352
20231127,135900,3091050650,25200,25250,25250,25200,155
20231127,135800,3087141900,25250,25200,25250,25200,176
20231127,135700,3082702250,25200,25250,25250,25200,111
20231127,135600,3079899600,25250,25250,25250,25250,76
20231127,135500,3077980600,25200,25250,25250,25200,134
20231127,135400,3074597150,25250,25250,25250,25200,232
20231127,135300,3068748250,25250,25250,25250,25250,92
20231127,135200,3066425250,25200,25250,25250,25200,51
20231127,135100,3065137600,25250,25250,25250,25200,438
20231127,135000,3054079850,25250,25200,25250,25200,83
20231127,134900,3051984650,25200,25200,25250,25200,91
20231127,134800,3049688950,25250,25250,25250,25200,78
20231127,134700,3047720950,25200,25250,25250,25200,393
20231127,134600,3037809800,25250,25250,25250,25200,118
20231127,134500,3034830350,25250,25250,25250,25250,91
20231127,134400,3032532600,25250,25250,25250,25250,78
20231127,134300,3030563100,25200,25200,25250,25200,906
20231127,134200,3007728700,25150,25150,25150,25100,267
20231127,134100,3001013750,25200,25150,25200,25150,47
20231127,134000,2999829400,25150,25100,25150,25100,866
20231127,133900,2978049550,25150,25200,25200,25150,440
20231127,133800,2966981250,25150,25150,25200,25150,105
20231127,133700,2964338200,25150,25150,25200,25150,534
20231127,133600,2950905800,25200,25200,25200,25200,46
20231127,133500,2949746600,25200,25100,25200,25100,232
20231127,133400,2943910350,25150,25200,25200,25150,466
20231127,133300,2932188950,25150,25150,25200,25150,135
20231127,133200,2928791400,25150,25200,25200,25150,558
20231127,133100,2914755400,25150,25200,25200,25150,49
20231127,133000,2913520700,25200,25150,25200,25150,66
20231127,132900,2911858000,25150,25200,25200,25150,47
20231127,132800,2910673650,25150,25200,25200,25150,47
20231127,132700,2909489300,25200,25200,25200,25200,48
20231127,132600,2908279700,25150,25100,25150,25100,859
20231127,132500,2886676500,25150,25150,25150,25100,120
20231127,132400,2883659300,25150,25150,25150,25100,50
20231127,132300,2882401850,25100,25050,25100,25050,31
20231127,132200,2881624000,25100,25100,25150,25100,503
20231127,132100,2868996400,25150,25100,25150,25100,85
20231127,132000,2866860600,25100,25150,25150,25100,108
20231127,131900,2864145900,25150,25150,25150,25150,92
20231127,131800,2861832100,25100,25100,25100,25100,15
20231127,131700,2861455600,25050,25100,25100,25050,351
20231127,131600,2852649350,25050,25050,25050,25050,82
20231127,131500,2850595250,25050,25050,25050,25050,359
20231127,131400,2841602300,25050,25050,25050,25050,1019
20231127,131300,2816076350,25050,25100,25100,25050,2
20231127,131200,2816026200,25100,25100,25100,25100,1013
20231127,131100,2790599900,25100,25150,25150,25100,39
20231127,131000,2789619250,25100,25100,25100,25100,35
20231127,130900,2788740750,25100,25150,25150,25100,16
20231127,130800,2788338900,25100,25100,25100,25100,12
20231127,130700,2788037700,25100,25100,25100,25100,87
20231127,130600,2785854000,25100,25100,25100,25100,4
20231127,130500,2785753600,25100,25100,25150,25100,73
20231127,130400,2783919300,25100,25100,25100,25100,150
20231127,130300,2780154300,25100,25100,25100,25100,228
20231127,130200,2774431500,25050,25050,25050,25050,19
20231127,130100,2773955550,25050,25100,25100,25050,151
20231127,130000,2770165850,25050,25050,25050,25050,44
20231127,125900,2769063650,25100,25100,25100,25100,356
20231127,125800,2760128050,25150,25100,25150,25100,73
20231127,125700,2758295550,25100,25100,25100,25100,116
20231127,125600,2755383950,25100,25100,25100,25100,79
20231127,125500,2753401050,25100,25100,25100,25100,260
20231127,125400,2746875050,25100,25100,25100,25100,31
20231127,125300,2746096950,25100,25100,25100,25100,152
20231127,125200,2742281750,25100,25050,25100,25050,804
20231127,125100,2722124600,25050,25100,25100,25050,1134
20231127,125000,2693662250,25100,25100,25100,25100,127
20231127,124900,2690474550,25100,25100,25100,25100,203
20231127,124800,2685379250,25100,25100,25100,25100,199
20231127,124700,2680384350,25100,25100,25100,25050,614
20231127,124600,2664973400,25050,25100,25100,25050,41
20231127,124500,2663945800,25100,25050,25100,25050,3
20231127,124400,2663870550,25050,25100,25100,25050,180
20231127,124300,2659360050,25100,25100,25100,25100,7
20231127,124200,2659184350,25100,25100,25100,25100,3
20231127,124100,2659109050,25050,25050,25050,25050,10
20231127,124000,2658858550,25050,25050,25050,25050,32
20231127,123900,2658056950,25050,25050,25050,25050,250
20231127,123800,2651794450,25050,25050,25050,25050,148
20231127,123700,2648087050,25000,25050,25050,25000,8984
20231127,123600,2423370700,25050,25100,25100,25050,380
20231127,123500,2413850450,25100,25100,25150,25050,372
20231127,123400,2404518100,25100,25100,25100,25050,2422
20231127,123300,2343729650,25150,25150,25150,25100,577
20231127,123200,2329241650,25100,25150,25150,25100,492
20231127,123100,2316873350,25100,25150,25150,25100,14
20231127,123000,2316521650,25150,25100,25150,25100,42
20231127,122900,2315467350,25100,25100,25100,25100,2
20231127,122800,2315417150,25100,25100,25150,25100,118
20231127,122700,2312455250,25100,25100,25150,25100,573
20231127,122600,2298072900,25100,25150,25150,25100,1581
20231127,122500,2258315300,25150,25150,25200,25150,1406
20231127,122400,2222951900,25150,25150,25150,25150,4
20231127,122300,2222851300,25150,25150,25150,25150,4
20231127,122200,2222750700,25200,25200,25200,25200,51
20231127,122100,2221465500,25150,25150,25150,25150,128
20231127,122000,2218246300,25150,25150,25150,25150,46
20231127,121900,2217089400,25150,25150,25150,25150,625
20231127,121800,2201370650,25150,25150,25150,25150,201
20231127,121700,2196315500,25150,25150,25200,25150,53
20231127,121600,2194982350,25150,25150,25200,25150,508
20231127,121500,2182205900,25200,25200,25200,25200,49
20231127,121400,2180971100,25200,25150,25200,25150,274
20231127,121300,2174079950,25150,25250,25250,25150,2644
20231127,121200,2107451750,25200,25250,25250,25200,771
20231127,121100,2088020050,25250,25200,25250,25200,23
20231127,121000,2087439350,25250,25300,25300,25250,91
20231127,120900,2085140850,25250,25300,25300,25200,230
20231127,120800,2079336100,25200,25250,25250,25200,3465
20231127,120700,1991846350,25250,25250,25250,25250,40
20231127,120600,1990836350,25250,25250,25250,25250,250
20231127,120500,1984523850,25250,25250,25250,25250,0
20231127,120400,1984523850,25250,25250,25250,25250,0
20231127,120300,1984523850,25250,25250,25250,25250,11
20231127,120200,1984246100,25250,25250,25250,25250,1
20231127,120100,1984220850,25250,25200,25250,25200,3738
20231127,120000,1890016000,25200,25200,25200,25200,100
20231127,115900,1887496000,25250,25250,25250,25250,1367
20231127,115800,1852979250,25250,25250,25250,25250,105
20231127,115700,1850328000,25250,25250,25250,25250,893
20231127,115600,1827779750,25250,25250,25250,25200,759
20231127,115500,1808621550,25250,25250,25250,25250,1754
20231127,115400,1764333050,25250,25250,25300,25250,129
20231127,115300,1761070800,25250,25300,25300,25250,1266
20231127,115200,1729100800,25300,25300,25300,25300,27
20231127,115100,1728417700,25250,25300,25300,25250,34
20231127,115000,1727559100,25300,25350,25350,25300,406
20231127,114900,1717287250,25350,25350,25350,25350,19
20231127,114800,1716805600,25300,25300,25300,25300,101
20231127,114700,1714250300,25300,25300,25300,25300,10
20231127,114600,1713997300,25300,25300,25300,25300,2
20231127,114500,1713946700,25350,25300,25350,25300,10
20231127,114400,1713693650,25300,25350,25350,25300,18
20231127,114300,1713237750,25350,25250,25350,25250,331
20231127,114200,1704871000,25300,25300,25300,25300,47
20231127,114100,1703681900,25300,25300,25300,25300,65
20231127,114000,1702037400,25250,25300,25300,25250,407
20231127,113900,1691750450,25300,25300,25300,25300,4
20231127,113800,1691649250,25300,25300,25300,25300,1801
20231127,113700,1646083950,25300,25400,25400,25300,29
20231127,113600,1645347450,25350,25350,25350,25350,547
20231127,113500,1631481000,25300,25350,25350,25300,1542
20231127,113400,1592392400,25300,25300,25300,25300,2
20231127,113300,1592341800,25300,25300,25300,25300,20
20231127,113200,1591835800,25300,25300,25300,25300,1061
20231127,113100,1564992500,25350,25300,25350,25300,508
20231127,113000,1552136850,25300,25300,25300,25300,6
20231127,112900,1551985050,25300,25300,25300,25300,171
20231127,112800,1547658750,25300,25300,25300,25300,0
20231127,112700,1547658750,25300,25300,25300,25300,51
20231127,112600,1546368450,25300,25350,25350,25300,299
20231127,112500,1538803650,25300,25300,25300,25300,59
20231127,112400,1537310950,25300,25350,25350,25300,52
20231127,112300,1535992850,25300,25300,25300,25300,351
20231127,112200,1527112550,25300,25350,25350,25300,425
20231127,112100,1516358850,25350,25350,25350,25300,51
20231127,112000,1515066200,25350,25300,25350,25300,198
20231127,111900,1510054400,25300,25300,25300,25300,2
20231127,111800,1510003800,25300,25300,25350,25300,132
20231127,111700,1506664150,25300,25350,25350,25300,473
20231127,111600,1494697200,25350,25300,25350,25300,29
20231127,111500,1493963150,25300,25300,25300,25300,295
20231127,111400,1486499650,25300,25300,25300,25300,129
20231127,111300,1483235950,25350,25300,25350,25300,2111
20231127,111200,1429827450,25300,25300,25300,25300,0
20231127,111100,1429827450,25300,25300,25350,25300,1053
20231127,111000,1403186500,25350,25300,25350,25300,1142
20231127,110900,1374237850,25350,25300,25350,25300,26
20231127,110800,1373579000,25300,25350,25350,25300,3060
20231127,110700,1296013100,25350,25350,25350,25350,3
20231127,110600,1295937050,25350,25350,25350,25350,1
20231127,110500,1295911700,25350,25350,25350,25350,88
20231127,110400,1293680900,25400,25400,25400,25400,3228
20231127,110300,1211689700,25450,25450,25450,25400,273
20231127,110200,1204754450,25400,25400,25400,25400,22
20231127,110100,1204195650,25400,25400,25400,25400,1
20231127,110000,1204170250,25450,25450,25450,25450,1
20231127,105900,1204144800,25400,25400,25400,25400,20
20231127,105800,1203636800,25400,25400,25400,25400,110
20231127,105700,1200842800,25450,25400,25450,25400,2
20231127,105600,1200791950,25450,25300,25450,25300,4
20231127,105500,1200690300,25300,25400,25400,25300,3211
20231127,105400,1119296950,25400,25400,25400,25400,162
20231127,105300,1115182150,25400,25400,25400,25400,2
20231127,105200,1115131350,25400,25400,25400,25400,55
20231127,105100,1113734350,25400,25400,25450,25400,57
20231127,105000,1112286400,25400,25450,25450,25400,133
20231127,104900,1108908150,25350,25400,25400,25350,16
20231127,104800,1108501800,25400,25350,25400,25350,1154
20231127,104700,1079190350,25350,25350,25350,25350,48
20231127,104600,1077973550,25350,25400,25450,25350,1410
20231127,104500,1042159600,25400,25400,25400,25400,12
20231127,104400,1041854800,25400,25400,25400,25400,21
20231127,104300,1041321400,25400,25400,25400,25400,81
20231127,104200,1039264000,25400,25400,25400,25400,18
20231127,104100,1038806800,25400,25400,25400,25400,89
20231127,104000,1036546200,25450,25500,25500,25450,1904
20231127,103900,988088700,25450,25450,25450,25450,178
20231127,103800,983558600,25500,25500,25500,25500,0
20231127,103700,983558600,25500,25500,25500,25450,1056
20231127,103600,956630650,25450,25450,25450,25450,62
20231127,103500,955052750,25450,25450,25500,25450,209
20231127,103400,949732350,25450,25450,25450,25450,0
20231127,103300,949732350,25450,25450,25450,25450,0
20231127,103200,949732350,25450,25450,25450,25450,7
20231127,103100,949554200,25450,25450,25500,25450,183
20231127,103000,944896800,25450,25500,25500,25450,35
20231127,102900,944004400,25450,25450,25450,25450,65
20231127,102800,942350150,25450,25450,25450,25450,35
20231127,102700,941459400,25450,25450,25450,25450,0
20231127,102600,941459400,25450,25450,25450,25450,1
20231127,102500,941433950,25450,25450,25450,25450,1
20231127,102400,941408500,25450,25450,25450,25450,5
20231127,102300,941281250,25450,25500,25550,25450,876
20231127,102200,918944800,25550,25450,25550,25450,5360
20231127,102100,782440150,25400,25400,25450,25400,1237
20231127,102000,751014350,25450,25400,25450,25400,2
20231127,101900,750963500,25400,25400,25400,25400,8
20231127,101800,750760300,25450,25400,25450,25400,160
20231127,101700,746696200,25450,25400,25450,25400,1292
20231127,101600,713877900,25400,25400,25400,25400,308
20231127,101500,706054700,25400,25450,25450,25400,1001
20231127,101400,680579550,25450,25450,25450,25450,293
20231127,101300,673122700,25450,25450,25450,25450,60
20231127,101200,671595700,25450,25500,25500,25450,88
20231127,101100,669356050,25500,25450,25500,25450,205
20231127,101000,664130900,25450,25400,25450,25400,43
20231127,100900,663038550,25400,25400,25500,25400,200
20231127,100800,657945500,25400,25450,25450,25400,9
20231127,100700,657716850,25450,25500,25500,25450,316
20231127,100600,649672850,25500,25500,25500,25400,148
20231127,100500,645901350,25450,25450,25450,25400,1681
20231127,100400,603120000,25450,25400,25450,25400,32
20231127,100300,602306000,25400,25400,25400,25400,81
20231127,100200,600248600,25400,25450,25450,25400,3
20231127,100100,600172350,25400,25400,25400,25400,356
20231127,100000,591129950,25450,25450,25450,25400,775
20231127,095900,571406250,25400,25400,25400,25400,139
20231127,095800,567875650,25450,25450,25450,25450,4
20231127,095700,567773850,25450,25400,25450,25400,39
20231127,095600,566781750,25400,25400,25400,25400,156
20231127,095500,562819350,25400,25350,25400,25350,281
20231127,095400,555684600,25350,25400,25400,25350,434
20231127,095300,544661050,25400,25400,25400,25400,1033
20231127,095200,518422850,25400,25400,25400,25400,55
20231127,095100,517025850,25400,25400,25400,25400,1
20231127,095000,517000450,25400,25450,25450,25400,29
20231127,094900,516263450,25400,25400,25450,25400,30
20231127,094800,515501200,25400,25350,25450,25350,232
20231127,094700,509606900,25400,25400,25400,25400,1851
20231127,094600,462591500,25400,25400,25400,25400,80
20231127,094500,460559500,25400,25400,25400,25400,6
20231127,094400,460407100,25400,25400,25400,25400,83
20231127,094300,458298900,25450,25450,25450,25400,178
20231127,094200,453773850,25450,25450,25450,25450,3
20231127,094100,453697500,25450,25450,25450,25450,25
20231127,094000,453061250,25400,25450,25450,25400,43
20231127,093900,451966950,25400,25400,25450,25400,127
20231127,093800,448741100,25450,25400,25450,25400,2
20231127,093700,448690250,25450,25450,25450,25400,69
20231127,093600,446935200,25450,25400,25450,25400,956
20231127,093500,422649500,25350,25400,25400,25350,11
20231127,093400,422370150,25350,25400,25400,25350,47
20231127,093300,421177100,25400,25400,25400,25350,363
20231127,093200,411974250,25400,25300,25400,25300,2553
20231127,093100,347262100,25350,25350,25350,25350,11
20231127,093000,346983250,25300,25300,25350,25300,202
20231127,092900,341871800,25300,25300,25300,25300,1074
20231127,092800,314699600,25300,25300,25300,25300,119
20231127,092700,311688900,25300,25300,25350,25300,424
20231127,092600,300961550,25300,25300,25300,25300,567
20231127,092500,286616450,25300,25350,25350,25300,360
20231127,092400,277491000,25350,25350,25350,25350,184
20231127,092300,272826600,25350,25350,25400,25350,1778
20231127,092200,227754000,25350,25350,25350,25350,60
20231127,092100,226233000,25350,25350,25350,25350,350
20231127,092000,217360500,25350,25400,25400,25350,157
20231127,091900,213374950,25400,25400,25400,25400,12
20231127,091800,213070150,25400,25400,25400,25400,1485
20231127,091700,175351150,25450,25450,25450,25400,1473
20231127,091600,137864300,25450,25400,25450,25400,43
20231127,091500,136770050,25450,25450,25450,25400,183
20231127,091400,132121700,25400,25400,25400,25400,433
20231127,091300,121123500,25450,25400,25450,25400,8
20231127,091200,120920100,25400,25400,25400,25400,0
20231127,091100,120920100,25400,25400,25500,25400,610
20231127,091000,105425800,25450,25450,25450,25450,502
20231127,090900,92649900,25450,25450,25450,25450,1
20231127,090800,92624450,25450,25350,25450,25350,312
20231127,090700,84699600,25350,25400,25400,25350,214
20231127,090600,79266100,25400,25450,25450,25400,172
20231127,090500,74897250,25400,25400,25400,25400,277
20231127,090400,67861450,25400,25450,25450,25400,222
20231127,090300,62214850,25450,25350,25450,25350,24
20231127,090200,61604950,25350,25400,25400,25350,1269
20231127,090100,29393750,25400,25450,25500,25400,222
20231127,090000,23742000,25450,25400,25500,25400,934