KissMeData/131970/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,203000,3125494400,26050,26050,26050,26050,2356
20241127,202900,3125494400,26050,26050,26050,26050,0
20241127,202800,3125494400,26050,26050,26050,26050,0
20241127,202700,3125494400,26050,26050,26050,26050,0
20241127,202600,3125494400,26050,26050,26050,26050,0
20241127,202500,3125494400,26050,26050,26050,26050,0
20241127,202400,3125494400,26050,26050,26050,26050,0
20241127,202300,3125494400,26050,26050,26050,26050,0
20241127,202200,3125494400,26050,26050,26050,26050,0
20241127,202100,3125494400,26050,26050,26050,26050,0
20241127,202000,3125494400,26050,26050,26050,26050,0
20241127,201900,3125494400,26050,26050,26050,26050,0
20241127,201800,3125494400,26050,26050,26050,26050,0
20241127,201700,3125494400,26050,26050,26050,26050,0
20241127,201600,3125494400,26050,26050,26050,26050,0
20241127,201500,3125494400,26050,26050,26050,26050,0
20241127,201400,3125494400,26050,26050,26050,26050,0
20241127,201300,3125494400,26050,26050,26050,26050,0
20241127,201200,3125494400,26050,26050,26050,26050,0
20241127,201100,3125494400,26050,26050,26050,26050,0
20241127,201000,3125494400,26050,26050,26050,26050,0
20241127,200900,3125494400,26050,26050,26050,26050,0
20241127,200800,3125494400,26050,26050,26050,26050,0
20241127,200700,3125494400,26050,26050,26050,26050,0
20241127,200600,3125494400,26050,26050,26050,26050,0
20241127,200500,3125494400,26050,26050,26050,26050,0
20241127,200400,3125494400,26050,26050,26050,26050,0
20241127,200300,3125494400,26050,26050,26050,26050,0
20241127,200200,3125494400,26050,26050,26050,26050,0
20241127,200100,3125494400,26050,26050,26050,26050,0
20241127,200000,3125494400,26050,26050,26050,26050,2356
20241127,195900,3125494400,26050,26050,26050,26050,0
20241127,195800,3125494400,26050,26050,26050,26050,0
20241127,195700,3125494400,26050,26050,26050,26050,0
20241127,195600,3125494400,26050,26050,26050,26050,0
20241127,195500,3125494400,26050,26050,26050,26050,0
20241127,195400,3125494400,26050,26050,26050,26050,0
20241127,195300,3125494400,26050,26050,26050,26050,0
20241127,195200,3125494400,26050,26050,26050,26050,0
20241127,195100,3125494400,26050,26050,26050,26050,0
20241127,195000,3125494400,26050,26050,26050,26050,0
20241127,194900,3125494400,26050,26050,26050,26050,0
20241127,194800,3125494400,26050,26050,26050,26050,0
20241127,194700,3125494400,26050,26050,26050,26050,0
20241127,194600,3125494400,26050,26050,26050,26050,0
20241127,194500,3125494400,26050,26050,26050,26050,0
20241127,194400,3125494400,26050,26050,26050,26050,0
20241127,194300,3125494400,26050,26050,26050,26050,0
20241127,194200,3125494400,26050,26050,26050,26050,0
20241127,194100,3125494400,26050,26050,26050,26050,0
20241127,194000,3125494400,26050,26050,26050,26050,0
20241127,193900,3125494400,26050,26050,26050,26050,0
20241127,193800,3125494400,26050,26050,26050,26050,0
20241127,193700,3125494400,26050,26050,26050,26050,0
20241127,193600,3125494400,26050,26050,26050,26050,0
20241127,193500,3125494400,26050,26050,26050,26050,0
20241127,193400,3125494400,26050,26050,26050,26050,0
20241127,193300,3125494400,26050,26050,26050,26050,0
20241127,193200,3125494400,26050,26050,26050,26050,0
20241127,193100,3125494400,26050,26050,26050,26050,0
20241127,193000,3125494400,26050,26050,26050,26050,2356
20241127,192900,3125494400,26050,26050,26050,26050,0
20241127,192800,3125494400,26050,26050,26050,26050,0
20241127,192700,3125494400,26050,26050,26050,26050,0
20241127,192600,3125494400,26050,26050,26050,26050,0
20241127,192500,3125494400,26050,26050,26050,26050,0
20241127,192400,3125494400,26050,26050,26050,26050,0
20241127,192300,3125494400,26050,26050,26050,26050,0
20241127,192200,3125494400,26050,26050,26050,26050,0
20241127,192100,3125494400,26050,26050,26050,26050,0
20241127,192000,3125494400,26050,26050,26050,26050,0
20241127,191900,3125494400,26050,26050,26050,26050,0
20241127,191800,3125494400,26050,26050,26050,26050,0
20241127,191700,3125494400,26050,26050,26050,26050,0
20241127,191600,3125494400,26050,26050,26050,26050,0
20241127,191500,3125494400,26050,26050,26050,26050,0
20241127,191400,3125494400,26050,26050,26050,26050,0
20241127,191300,3125494400,26050,26050,26050,26050,0
20241127,191200,3125494400,26050,26050,26050,26050,0
20241127,191100,3125494400,26050,26050,26050,26050,0
20241127,191000,3125494400,26050,26050,26050,26050,0
20241127,190900,3125494400,26050,26050,26050,26050,0
20241127,190800,3125494400,26050,26050,26050,26050,0
20241127,190700,3125494400,26050,26050,26050,26050,0
20241127,190600,3125494400,26050,26050,26050,26050,0
20241127,190500,3125494400,26050,26050,26050,26050,0
20241127,190400,3125494400,26050,26050,26050,26050,0
20241127,190300,3125494400,26050,26050,26050,26050,0
20241127,190200,3125494400,26050,26050,26050,26050,0
20241127,190100,3125494400,26050,26050,26050,26050,0
20241127,190000,3125494400,26050,26050,26050,26050,2356
20241127,185900,3125494400,26050,26050,26050,26050,0
20241127,185800,3125494400,26050,26050,26050,26050,0
20241127,185700,3125494400,26050,26050,26050,26050,0
20241127,185600,3125494400,26050,26050,26050,26050,0
20241127,185500,3125494400,26050,26050,26050,26050,0
20241127,185400,3125494400,26050,26050,26050,26050,0
20241127,185300,3125494400,26050,26050,26050,26050,0
20241127,185200,3125494400,26050,26050,26050,26050,0
20241127,185100,3125494400,26050,26050,26050,26050,0
20241127,185000,3125494400,26050,26050,26050,26050,0
20241127,184900,3125494400,26050,26050,26050,26050,0
20241127,184800,3125494400,26050,26050,26050,26050,0
20241127,184700,3125494400,26050,26050,26050,26050,0
20241127,184600,3125494400,26050,26050,26050,26050,0
20241127,184500,3125494400,26050,26050,26050,26050,0
20241127,184400,3125494400,26050,26050,26050,26050,0
20241127,184300,3125494400,26050,26050,26050,26050,0
20241127,184200,3125494400,26050,26050,26050,26050,0
20241127,184100,3125494400,26050,26050,26050,26050,0
20241127,184000,3125494400,26050,26050,26050,26050,0
20241127,183900,3125494400,26050,26050,26050,26050,0
20241127,183800,3125494400,26050,26050,26050,26050,0
20241127,183700,3125494400,26050,26050,26050,26050,0
20241127,183600,3125494400,26050,26050,26050,26050,0
20241127,183500,3125494400,26050,26050,26050,26050,0
20241127,183400,3125494400,26050,26050,26050,26050,0
20241127,183300,3125494400,26050,26050,26050,26050,0
20241127,183200,3125494400,26050,26050,26050,26050,0
20241127,183100,3125494400,26050,26050,26050,26050,0
20241127,183000,3125494400,26050,26050,26050,26050,2356
20241127,182900,3125494400,26050,26050,26050,26050,0
20241127,182800,3125494400,26050,26050,26050,26050,0
20241127,182700,3125494400,26050,26050,26050,26050,0
20241127,182600,3125494400,26050,26050,26050,26050,0
20241127,182500,3125494400,26050,26050,26050,26050,0
20241127,182400,3125494400,26050,26050,26050,26050,0
20241127,182300,3125494400,26050,26050,26050,26050,0
20241127,182200,3125494400,26050,26050,26050,26050,0
20241127,182100,3125494400,26050,26050,26050,26050,0
20241127,182000,3125494400,26050,26050,26050,26050,0
20241127,181900,3125494400,26050,26050,26050,26050,0
20241127,181800,3125494400,26050,26050,26050,26050,0
20241127,181700,3125494400,26050,26050,26050,26050,0
20241127,181600,3125494400,26050,26050,26050,26050,0
20241127,181500,3125494400,26050,26050,26050,26050,0
20241127,181400,3125494400,26050,26050,26050,26050,0
20241127,181300,3125494400,26050,26050,26050,26050,0
20241127,181200,3125494400,26050,26050,26050,26050,0
20241127,181100,3125494400,26050,26050,26050,26050,0
20241127,181000,3125494400,26050,26050,26050,26050,0
20241127,180900,3125494400,26050,26050,26050,26050,0
20241127,180800,3125494400,26050,26050,26050,26050,0
20241127,180700,3125494400,26050,26050,26050,26050,0
20241127,180600,3125494400,26050,26050,26050,26050,0
20241127,180500,3125494400,26050,26050,26050,26050,0
20241127,180400,3125494400,26050,26050,26050,26050,0
20241127,180300,3125494400,26050,26050,26050,26050,0
20241127,180200,3125494400,26050,26050,26050,26050,0
20241127,180100,3125494400,26050,26050,26050,26050,0
20241127,180000,3125494400,26050,26050,26050,26050,2356
20241127,175900,3125494400,26050,26050,26050,26050,0
20241127,175800,3125494400,26050,26050,26050,26050,0
20241127,175700,3125494400,26050,26050,26050,26050,0
20241127,175600,3125494400,26050,26050,26050,26050,0
20241127,175500,3125494400,26050,26050,26050,26050,0
20241127,175400,3125494400,26050,26050,26050,26050,0
20241127,175300,3125494400,26050,26050,26050,26050,0
20241127,175200,3125494400,26050,26050,26050,26050,0
20241127,175100,3125494400,26050,26050,26050,26050,0
20241127,175000,3125494400,26050,26050,26050,26050,0
20241127,174900,3125494400,26050,26050,26050,26050,0
20241127,174800,3125494400,26050,26050,26050,26050,0
20241127,174700,3125494400,26050,26050,26050,26050,0
20241127,174600,3125494400,26050,26050,26050,26050,0
20241127,174500,3125494400,26050,26050,26050,26050,0
20241127,174400,3125494400,26050,26050,26050,26050,0
20241127,174300,3125494400,26050,26050,26050,26050,0
20241127,174200,3125494400,26050,26050,26050,26050,0
20241127,174100,3125494400,26050,26050,26050,26050,0
20241127,174000,3125494400,26050,26050,26050,26050,0
20241127,173900,3125494400,26050,26050,26050,26050,0
20241127,173800,3125494400,26050,26050,26050,26050,0
20241127,173700,3125494400,26050,26050,26050,26050,0
20241127,173600,3125494400,26050,26050,26050,26050,0
20241127,173500,3125494400,26050,26050,26050,26050,0
20241127,173400,3125494400,26050,26050,26050,26050,0
20241127,173300,3125494400,26050,26050,26050,26050,0
20241127,173200,3125494400,26050,26050,26050,26050,0
20241127,173100,3125494400,26050,26050,26050,26050,0
20241127,173000,3125494400,26050,26050,26050,26050,2356
20241127,172900,3125494400,26050,26050,26050,26050,0
20241127,172800,3125494400,26050,26050,26050,26050,0
20241127,172700,3125494400,26050,26050,26050,26050,0
20241127,172600,3125494400,26050,26050,26050,26050,0
20241127,172500,3125494400,26050,26050,26050,26050,0
20241127,172400,3125494400,26050,26050,26050,26050,0
20241127,172300,3125494400,26050,26050,26050,26050,0
20241127,172200,3125494400,26050,26050,26050,26050,0
20241127,172100,3125494400,26050,26050,26050,26050,0
20241127,172000,3125494400,26050,26050,26050,26050,0
20241127,171900,3125494400,26050,26050,26050,26050,0
20241127,171800,3125494400,26050,26050,26050,26050,0
20241127,171700,3125494400,26050,26050,26050,26050,0
20241127,171600,3125494400,26050,26050,26050,26050,0
20241127,171500,3125494400,26050,26050,26050,26050,0
20241127,171400,3125494400,26050,26050,26050,26050,0
20241127,171300,3125494400,26050,26050,26050,26050,0
20241127,171200,3125494400,26050,26050,26050,26050,0
20241127,171100,3125494400,26050,26050,26050,26050,0
20241127,171000,3125494400,26050,26050,26050,26050,0
20241127,170900,3125494400,26050,26050,26050,26050,0
20241127,170800,3125494400,26050,26050,26050,26050,0
20241127,170700,3125494400,26050,26050,26050,26050,0
20241127,170600,3125494400,26050,26050,26050,26050,0
20241127,170500,3125494400,26050,26050,26050,26050,0
20241127,170400,3125494400,26050,26050,26050,26050,0
20241127,170300,3125494400,26050,26050,26050,26050,0
20241127,170200,3125494400,26050,26050,26050,26050,0
20241127,170100,3125494400,26050,26050,26050,26050,0
20241127,170000,3125494400,26050,26050,26050,26050,2356
20241127,165900,3125494400,26050,26050,26050,26050,0
20241127,165800,3125494400,26050,26050,26050,26050,0
20241127,165700,3125494400,26050,26050,26050,26050,0
20241127,165600,3125494400,26050,26050,26050,26050,0
20241127,165500,3125494400,26050,26050,26050,26050,0
20241127,165400,3125494400,26050,26050,26050,26050,0
20241127,165300,3125494400,26050,26050,26050,26050,0
20241127,165200,3125494400,26050,26050,26050,26050,0
20241127,165100,3125494400,26050,26050,26050,26050,0
20241127,165000,3125494400,26050,26050,26050,26050,0
20241127,164900,3125494400,26050,26050,26050,26050,0
20241127,164800,3125494400,26050,26050,26050,26050,0
20241127,164700,3125494400,26050,26050,26050,26050,0
20241127,164600,3125494400,26050,26050,26050,26050,0
20241127,164500,3125494400,26050,26050,26050,26050,0
20241127,164400,3125494400,26050,26050,26050,26050,0
20241127,164300,3125494400,26050,26050,26050,26050,0
20241127,164200,3125494400,26050,26050,26050,26050,0
20241127,164100,3125494400,26050,26050,26050,26050,0
20241127,164000,3125494400,26050,26050,26050,26050,0
20241127,163900,3125494400,26050,26050,26050,26050,0
20241127,163800,3125494400,26050,26050,26050,26050,0
20241127,163700,3125494400,26050,26050,26050,26050,0
20241127,163600,3125494400,26050,26050,26050,26050,0
20241127,163500,3125494400,26050,26050,26050,26050,0
20241127,163400,3125494400,26050,26050,26050,26050,0
20241127,163300,3125494400,26050,26050,26050,26050,0
20241127,163200,3125494400,26050,26050,26050,26050,0
20241127,163100,3125494400,26050,26050,26050,26050,0
20241127,163000,3125494400,26050,26050,26050,26050,2356
20241127,162900,3125494400,26050,26050,26050,26050,0
20241127,162800,3125494400,26050,26050,26050,26050,0
20241127,162700,3125494400,26050,26050,26050,26050,0
20241127,162600,3125494400,26050,26050,26050,26050,0
20241127,162500,3125494400,26050,26050,26050,26050,0
20241127,162400,3125494400,26050,26050,26050,26050,0
20241127,162300,3125494400,26050,26050,26050,26050,0
20241127,162200,3125494400,26050,26050,26050,26050,0
20241127,162100,3125494400,26050,26050,26050,26050,0
20241127,162000,3125494400,26050,26050,26050,26050,0
20241127,161900,3125494400,26050,26050,26050,26050,0
20241127,161800,3125494400,26050,26050,26050,26050,0
20241127,161700,3125494400,26050,26050,26050,26050,0
20241127,161600,3125494400,26050,26050,26050,26050,0
20241127,161500,3125494400,26050,26050,26050,26050,0
20241127,161400,3125494400,26050,26050,26050,26050,0
20241127,161300,3125494400,26050,26050,26050,26050,0
20241127,161200,3125494400,26050,26050,26050,26050,0
20241127,161100,3125494400,26050,26050,26050,26050,0
20241127,161000,3125494400,26050,26050,26050,26050,0
20241127,160900,3125494400,26050,26050,26050,26050,0
20241127,160800,3125494400,26050,26050,26050,26050,0
20241127,160700,3125494400,26050,26050,26050,26050,0
20241127,160600,3125494400,26050,26050,26050,26050,0
20241127,160500,3125494400,26050,26050,26050,26050,0
20241127,160400,3125494400,26050,26050,26050,26050,0
20241127,160300,3125494400,26050,26050,26050,26050,0
20241127,160200,3125494400,26050,26050,26050,26050,0
20241127,160100,3125494400,26050,26050,26050,26050,0
20241127,160000,3125494400,26050,26050,26050,26050,2356
20241127,155900,3125494400,26050,26050,26050,26050,0
20241127,155800,3125494400,26050,26050,26050,26050,0
20241127,155700,3125494400,26050,26050,26050,26050,0
20241127,155600,3125494400,26050,26050,26050,26050,0
20241127,155500,3125494400,26050,26050,26050,26050,0
20241127,155400,3125494400,26050,26050,26050,26050,0
20241127,155300,3125494400,26050,26050,26050,26050,0
20241127,155200,3125494400,26050,26050,26050,26050,0
20241127,155100,3125494400,26050,26050,26050,26050,0
20241127,155000,3125494400,26050,26050,26050,26050,0
20241127,154900,3125494400,26050,26050,26050,26050,0
20241127,154800,3125494400,26050,26050,26050,26050,0
20241127,154700,3125494400,26050,26050,26050,26050,0
20241127,154600,3125494400,26050,26050,26050,26050,0
20241127,154500,3125494400,26050,26050,26050,26050,0
20241127,154400,3125494400,26050,26050,26050,26050,0
20241127,154300,3125494400,26050,26050,26050,26050,0
20241127,154200,3125494400,26050,26050,26050,26050,0
20241127,154100,3125494400,26050,26050,26050,26050,0
20241127,154000,3125494400,26050,26050,26050,26050,0
20241127,153900,3125494400,26050,26050,26050,26050,0
20241127,153800,3125494400,26050,26050,26050,26050,0
20241127,153700,3125494400,26050,26050,26050,26050,0
20241127,153600,3125494400,26050,26050,26050,26050,0
20241127,153500,3125494400,26050,26050,26050,26050,0
20241127,153400,3125494400,26050,26050,26050,26050,0
20241127,153300,3125494400,26050,26050,26050,26050,0
20241127,153200,3125494400,26050,26050,26050,26050,0
20241127,153100,3125494400,26050,26050,26050,26050,0
20241127,153000,3125494400,26050,26050,26050,26050,4712
20241127,152900,3064120600,26250,26250,26250,26250,0
20241127,152800,3064120600,26250,26250,26250,26250,0
20241127,152700,3064120600,26250,26250,26250,26250,0
20241127,152600,3064120600,26250,26250,26250,26250,0
20241127,152500,3064120600,26250,26250,26250,26250,0
20241127,152400,3064120600,26250,26250,26250,26250,0
20241127,152300,3064120600,26250,26250,26250,26250,0
20241127,152200,3064120600,26250,26250,26250,26250,0
20241127,152100,3064120600,26250,26250,26250,26250,0
20241127,152000,3064120600,26250,26250,26250,26250,0
20241127,151900,3064120600,26250,26150,26250,26150,319
20241127,151800,3055776300,26150,26150,26200,26150,42
20241127,151700,3054677500,26150,26250,26250,26150,352
20241127,151600,3045453850,26200,26150,26250,26150,340
20241127,151500,3036549500,26200,26250,26300,26150,446
20241127,151400,3024864150,26250,26250,26300,26150,422
20241127,151300,3013794850,26200,26100,26250,26100,502
20241127,151200,3000659600,26250,26200,26250,26050,460
20241127,151100,2988624950,26150,26150,26200,26100,423
20241127,151000,2977552650,26150,26150,26200,26100,265
20241127,150900,2970627650,26100,26200,26200,26100,249
20241127,150800,2964119550,26150,26150,26200,26150,187
20241127,150700,2959224150,26150,26100,26150,26050,710
20241127,150600,2940681750,26100,26100,26150,26050,486
20241127,150500,2927995700,26100,26150,26250,26100,425
20241127,150400,2916877850,26200,26150,26200,26100,223
20241127,150300,2911045200,26150,26150,26150,26050,431
20241127,150200,2899797100,26150,26150,26200,26100,224
20241127,150100,2893939700,26150,26250,26250,26150,217
20241127,150000,2888261400,26100,26100,26200,26100,283
20241127,145900,2880862900,26100,26150,26150,26050,290
20241127,145800,2873288000,26150,26150,26200,26100,287
20241127,145700,2865783050,26050,26200,26200,26050,242
20241127,145600,2859455750,26200,26100,26200,26100,166
20241127,145500,2855110600,26150,26100,26300,26050,168
20241127,145400,2850719650,26150,26200,26250,26100,293
20241127,145300,2843055250,26200,26200,26250,26150,301
20241127,145200,2835172850,26250,26200,26250,26150,185
20241127,145100,2830326200,26150,26200,26250,26150,198
20241127,145000,2825137150,26200,26200,26250,26150,187
20241127,144900,2820237050,26200,26150,26250,26100,208
20241127,144800,2814794800,26150,26200,26200,26050,299
20241127,144700,2806988550,26200,26200,26200,26150,188
20241127,144600,2802063950,26150,26250,26250,26100,257
20241127,144500,2795337250,26200,26250,26250,26100,578
20241127,144400,2780202700,26250,26200,26250,26200,193
20241127,144300,2775141150,26350,26150,26350,26100,356
20241127,144200,2765827650,26150,26150,26450,26000,883
20241127,144100,2742674700,26150,26100,26200,26100,173
20241127,144000,2738151650,26150,26200,26200,26100,161
20241127,143900,2733939300,26100,26050,26150,26000,221
20241127,143800,2728174050,26050,26050,26100,26000,266
20241127,143700,2721239400,26100,26000,26100,26000,322
20241127,143600,2712861000,26050,26150,26150,26000,300
20241127,143500,2705031750,26100,26150,26150,26100,140
20241127,143400,2701373400,26150,26150,26200,26100,580
20241127,143300,2686207950,26200,26150,26200,26100,380
20241127,143200,2676275250,26150,26050,26150,26050,130
20241127,143100,2672881100,26150,26100,26150,26050,162
20241127,143000,2668651350,26100,25950,26200,25950,456
20241127,142900,2656752600,26000,25950,26100,25950,94
20241127,142800,2654304250,26000,26050,26100,26000,205
20241127,142700,2648963950,26050,26000,26100,25950,276
20241127,142600,2641779850,25950,26050,26050,25950,174
20241127,142500,2637253950,26000,25950,26050,25950,139
20241127,142400,2633636800,26100,26000,26100,25900,368
20241127,142300,2624074700,26000,26050,26050,26000,77
20241127,142200,2622069300,26050,25900,26250,25900,574
20241127,142100,2607061700,25950,25900,25950,25900,200
20241127,142000,2601879100,25900,25900,26000,25850,357
20241127,141900,2592638950,25900,25900,25950,25900,202
20241127,141800,2587404700,25900,25950,25950,25900,111
20241127,141700,2584525900,25950,25950,26000,25900,130
20241127,141600,2581152400,25950,26000,26000,25950,473
20241127,141500,2568856850,26000,25950,26000,25900,275
20241127,141400,2561727450,25950,25950,25950,25900,122
20241127,141300,2558564500,25900,25950,26000,25900,93
20241127,141200,2556150700,25950,26000,26000,25950,143
20241127,141100,2552436650,26000,25950,26100,25950,219
20241127,141000,2546739300,26000,25950,26000,25950,160
20241127,140900,2542586050,25950,26050,26050,25900,96
20241127,140800,2540092150,26050,26000,26050,25950,169
20241127,140700,2535704050,25950,25950,26000,25950,142
20241127,140600,2532016600,26050,26050,26100,25900,232
20241127,140500,2525989800,26000,26150,26150,26000,72
20241127,140400,2524109300,26200,26200,26250,26000,292
20241127,140300,2516479350,26300,25900,26300,25850,2144
20241127,140200,2460593450,25850,25900,25900,25850,51
20241127,140100,2459272600,25850,25900,25900,25850,187
20241127,140000,2454436150,25900,25900,25900,25850,168
20241127,135900,2450090800,25900,25850,25900,25850,186
20241127,135800,2445281500,25850,25850,25900,25800,226
20241127,135700,2439435400,25900,25850,25900,25850,87
20241127,135600,2437185050,25900,25950,25950,25800,454
20241127,135500,2425450900,25950,26100,26100,25900,91
20241127,135400,2423085750,26150,25850,26200,25850,761
20241127,135300,2403226000,25900,25850,25900,25800,142
20241127,135200,2399554700,25850,25850,25850,25800,204
20241127,135100,2394288150,25850,25800,25850,25800,150
20241127,135000,2390415700,25850,25850,25850,25800,127
20241127,134900,2387138850,25850,25800,25850,25800,13
20241127,134800,2386803400,25800,25850,25850,25800,166
20241127,134700,2382519700,25850,25850,25900,25800,406
20241127,134600,2372025000,25850,25850,25900,25850,87
20241127,134500,2369774650,25850,25900,25900,25850,98
20241127,134400,2367239150,25850,25850,25850,25850,101
20241127,134300,2364628300,25850,25850,25850,25850,153
20241127,134200,2360673250,25900,25850,25900,25850,146
20241127,134100,2356898950,25900,25900,25900,25900,158
20241127,134000,2352806750,25900,25950,25950,25900,475
20241127,133900,2340496550,25950,25900,25950,25900,141
20241127,133800,2336844550,25900,25900,25900,25900,125
20241127,133700,2333607050,25950,25900,25950,25900,9
20241127,133600,2333373700,25950,25900,25950,25900,210
20241127,133500,2327929250,25900,25950,25950,25900,133
20241127,133400,2324482950,25900,25900,25950,25900,112
20241127,133300,2321582100,25950,25900,25950,25900,66
20241127,133200,2319871300,26000,25950,26000,25900,845
20241127,133100,2297943100,25950,26000,26000,25950,105
20241127,133000,2295218150,26050,26050,26100,25950,2198
20241127,132900,2238069500,26050,26050,26050,26050,62
20241127,132800,2236454400,26000,26000,26050,26000,114
20241127,132700,2233490150,26000,26100,26100,26000,845
20241127,132600,2211479400,26100,26100,26200,26100,187
20241127,132500,2206596200,26100,26050,26100,26050,114
20241127,132400,2203625750,26050,26100,26100,26050,15
20241127,132300,2203234650,26100,26100,26100,26050,213
20241127,132200,2197676050,26100,26150,26150,26100,51
20241127,132100,2196344150,26150,26150,26150,26150,34
20241127,132000,2195455050,26150,26150,26150,26150,76
20241127,131900,2193467650,26150,26150,26150,26150,37
20241127,131800,2192500100,26200,26150,26200,26150,37
20241127,131700,2191531250,26100,26100,26150,26100,558
20241127,131600,2176957950,26100,26100,26100,26100,16
20241127,131500,2176540350,26150,26150,26150,26150,2
20241127,131400,2176488050,26150,26150,26150,26150,22
20241127,131300,2175912750,26150,26150,26150,26150,0
20241127,131200,2175912750,26150,26250,26250,26150,38
20241127,131100,2174916750,26250,26200,26250,26200,77
20241127,131000,2172897850,26200,26200,26200,26200,0
20241127,130900,2172897850,26200,26150,26200,26150,43
20241127,130800,2171771350,26150,26150,26200,26150,57
20241127,130700,2170280350,26150,26200,26200,26150,21
20241127,130600,2169730450,26200,26200,26200,26200,5
20241127,130500,2169599450,26200,26150,26200,26150,217
20241127,130400,2163914700,26150,26150,26150,26150,38
20241127,130300,2162921000,26150,26150,26150,26150,10
20241127,130200,2162659500,26150,26150,26150,26150,71
20241127,130100,2160802850,26150,26150,26150,26150,52
20241127,130000,2159443050,26150,26150,26150,26150,20
20241127,125900,2158920050,26200,26150,26200,26150,11
20241127,125800,2158631900,26150,26150,26150,26150,39
20241127,125700,2157612050,26150,26200,26200,26150,12
20241127,125600,2157298200,26150,26150,26150,26150,0
20241127,125500,2157298200,26150,26200,26200,26150,40
20241127,125400,2156252150,26150,26150,26150,26150,58
20241127,125300,2154735450,26150,26100,26150,26100,200
20241127,125200,2149511350,26100,26100,26100,26100,192
20241127,125100,2144500150,26100,26100,26100,26100,14
20241127,125000,2144134750,26150,26150,26150,26150,0
20241127,124900,2144134750,26150,26150,26150,26150,56
20241127,124800,2142670350,26150,26100,26150,26100,64
20241127,124700,2140999250,26150,26100,26150,26100,272
20241127,124600,2133887450,26100,26100,26150,26100,63
20241127,124500,2132242650,26050,26100,26100,26050,63
20241127,124400,2130600250,26100,26050,26100,26000,44
20241127,124300,2129455300,26050,26100,26100,26050,49
20241127,124200,2128178050,26100,26050,26150,26050,273
20241127,124100,2121062900,26050,26050,26050,26050,0
20241127,124000,2121062900,26050,26050,26050,26050,2
20241127,123900,2121010800,26000,26100,26200,26000,955
20241127,123800,2096126800,26100,26150,26200,26100,75
20241127,123700,2094165550,26150,26150,26150,26150,0
20241127,123600,2094165550,26150,26100,26200,26100,173
20241127,123500,2089647600,26100,26100,26150,26100,92
20241127,123400,2087245300,26100,26100,26150,26100,63
20241127,123300,2085600500,26100,26150,26150,26100,80
20241127,123200,2083512050,26150,26150,26200,26150,220
20241127,123100,2077756050,26150,26150,26200,26150,286
20241127,123000,2070276350,26150,26150,26150,26150,52
20241127,122900,2068916550,26150,26150,26150,26150,1
20241127,122800,2068890400,26150,26150,26150,26150,11
20241127,122700,2068602750,26200,26200,26200,26200,24
20241127,122600,2067973950,26150,26150,26150,26150,37
20241127,122500,2067006400,26150,26250,26250,26150,33
20241127,122400,2066140250,26150,26150,26200,26150,391
20241127,122300,2055908200,26150,26200,26250,26150,199
20241127,122200,2050691850,26250,26200,26250,26200,23
20241127,122100,2050089100,26200,26200,26200,26200,10
20241127,122000,2049827100,26250,26150,26250,26150,115
20241127,121900,2046816100,26150,26150,26150,26150,0
20241127,121800,2046816100,26150,26150,26150,26150,94
20241127,121700,2044358000,26150,26150,26250,26100,2192
20241127,121600,1987083050,26200,26200,26200,26200,152
20241127,121500,1983100650,26200,26200,26200,26200,152
20241127,121400,1979118250,26200,26200,26200,26200,37
20241127,121300,1978148850,26200,26200,26200,26200,12
20241127,121200,1977834450,26200,26200,26200,26200,20
20241127,121100,1977310450,26200,26200,26200,26200,52
20241127,121000,1975948050,26150,26250,26250,26150,211
20241127,120900,1970419700,26200,26250,26250,26200,67
20241127,120800,1968661050,26250,26200,26250,26200,5
20241127,120700,1968529850,26200,26250,26250,26200,257
20241127,120600,1961785750,26250,26250,26250,26250,14
20241127,120500,1961418250,26250,26300,26300,26250,233
20241127,120400,1955301200,26300,26300,26300,26250,221
20241127,120300,1949496800,26300,26300,26300,26300,10
20241127,120200,1949233800,26250,26250,26250,26250,13
20241127,120100,1948892550,26250,26300,26300,26250,120
20241127,120000,1945738500,26300,26300,26300,26300,101
20241127,115900,1943082200,26300,26300,26300,26300,1
20241127,115800,1943055900,26300,26300,26300,26250,79
20241127,115700,1940978700,26350,26250,26350,26250,30
20241127,115600,1940188750,26250,26250,26250,26250,160
20241127,115500,1935988750,26250,26300,26300,26250,74
20241127,115400,1934043950,26300,26350,26400,26300,34
20241127,115300,1933148250,26300,26300,26350,26300,74
20241127,115200,1931199300,26300,26350,26350,26300,77
20241127,115100,1929172200,26300,26300,26300,26300,244
20241127,115000,1922755000,26300,26300,26300,26300,20
20241127,114900,1922229000,26300,26300,26300,26300,53
20241127,114800,1920835100,26300,26250,26350,26250,294
20241127,114700,1913106050,26250,26200,26250,26150,592
20241127,114600,1897593300,26150,26150,26150,26150,80
20241127,114500,1895501300,26150,26200,26200,26150,316
20241127,114400,1887237150,26200,26150,26200,26150,246
20241127,114300,1880797200,26150,26150,26150,26150,5
20241127,114200,1880666450,26100,26100,26100,26100,114
20241127,114100,1877691050,26100,26100,26150,26100,99
20241127,114000,1875106850,26100,26100,26100,26050,86
20241127,113900,1872863000,26050,26050,26100,26050,80
20241127,113800,1870778150,26100,26100,26100,26100,284
20241127,113700,1863365750,26150,26200,26200,26100,16
20241127,113600,1862947550,26100,26100,26150,26100,252
20241127,113500,1856360200,26100,26150,26150,26100,115
20241127,113400,1853358500,26150,26150,26150,26150,236
20241127,113300,1847187100,26150,26250,26250,26150,31
20241127,113200,1846375500,26200,26250,26250,26200,3
20241127,113100,1846296800,26250,26250,26250,26250,20
20241127,113000,1845771800,26200,26200,26200,26200,38
20241127,112900,1844776200,26250,26250,26300,26250,33
20241127,112800,1843909200,26250,26250,26300,26200,62
20241127,112700,1842282100,26300,26250,26300,26250,52
20241127,112600,1840915200,26250,26200,26250,26200,37
20241127,112500,1839944500,26350,26350,26350,26350,7
20241127,112400,1839760050,26400,26150,26400,26150,596
20241127,112300,1824091000,26150,26200,26200,26150,275
20241127,112200,1816886050,26200,26100,26200,26100,187
20241127,112100,1812004250,26150,26100,26200,26100,2971
20241127,112000,1734316550,26050,26100,26100,26050,747
20241127,111900,1714820350,26150,26200,26200,26150,91
20241127,111800,1712438200,26200,26150,26200,26100,91
20241127,111700,1710058900,26200,26150,26200,26100,54
20241127,111600,1708647150,26150,26150,26150,26100,72
20241127,111500,1706764850,26100,26250,26250,26100,3069
20241127,111400,1626530100,26200,26250,26250,26200,495
20241127,111300,1613554250,26250,26300,26300,26250,52
20241127,111200,1612188800,26300,26300,26300,26250,12
20241127,111100,1611873550,26300,26300,26300,26250,26
20241127,111000,1611189950,26400,26350,26400,26300,69
20241127,110900,1609370500,26350,26250,26350,26250,140
20241127,110800,1605689100,26300,26350,26350,26300,180
20241127,110700,1600955050,26350,26350,26400,26300,117
20241127,110600,1597871300,26350,26350,26350,26350,115
20241127,110500,1594841050,26450,26450,26450,26250,503
20241127,110400,1581615750,26450,26350,26450,26350,153
20241127,110300,1577583000,26350,26400,26450,26350,71
20241127,110200,1575708500,26400,26400,26400,26400,16
20241127,110100,1575286100,26400,26350,26400,26300,51
20241127,110000,1573944650,26350,26400,26400,26350,790
20241127,105900,1553114200,26350,26550,26550,26350,1036
20241127,105800,1525723500,26550,26550,26550,26500,661
20241127,105700,1508189850,26650,26650,26650,26650,0
20241127,105600,1508189850,26650,26550,27000,26550,606
20241127,105500,1491963750,26550,26450,26800,26400,805
20241127,105400,1470535350,26450,26500,26500,26450,144
20241127,105300,1466722900,26450,26450,26450,26450,28
20241127,105200,1465982300,26450,26450,26450,26400,452
20241127,105100,1454027550,26450,26500,26500,26450,24
20241127,105000,1453392550,26500,26650,26650,26500,51
20241127,104900,1452038000,26650,26650,26700,26500,986
20241127,104800,1425898300,26700,27100,27100,26700,1514
20241127,104700,1385303450,27150,26600,27150,26600,1228
20241127,104600,1352279300,26650,26700,26700,26650,121
20241127,104500,1349053650,26750,26850,27200,26700,1194
20241127,104400,1316999950,26850,26800,27050,26750,219
20241127,104300,1311108350,26800,26700,27200,26700,1326
20241127,104200,1275293400,26700,26650,26950,26600,1258
20241127,104100,1241664850,26650,26400,26650,26350,856
20241127,104000,1218970650,26400,26350,26950,26350,4351
20241127,103900,1103560500,26400,26350,26600,26250,1814
20241127,103800,1055750700,26500,26150,26650,26150,1534
20241127,103700,1015360800,26200,26150,26450,26150,776
20241127,103600,994958650,26150,26100,26150,26100,14
20241127,103500,994593200,26150,26150,26150,26150,50
20241127,103400,993285700,26150,26250,26250,26150,117
20241127,103300,990224550,26250,26250,26250,26200,278
20241127,103200,982940200,26300,26300,26300,26200,51
20241127,103100,981602800,26200,26200,26200,26200,10
20241127,103000,981340800,26350,26250,26350,26200,76
20241127,102900,979345100,26250,26300,26300,26250,75
20241127,102800,977374050,26350,26300,26350,26300,50
20241127,102700,976056650,26250,26250,26250,26250,1
20241127,102600,976030400,26250,26350,26350,26200,75
20241127,102500,974061200,26350,26300,26350,26300,51
20241127,102400,972718650,26300,26250,26350,26250,40
20241127,102300,971666800,26250,26250,26250,26250,68
20241127,102200,969881800,26200,26200,26200,26200,16
20241127,102100,969462600,26250,26250,26250,26200,133
20241127,102000,965971700,26300,26250,26300,26250,117
20241127,101900,962897850,26250,26250,26250,26250,61
20241127,101800,961296600,26250,26300,26350,26250,110
20241127,101700,958406200,26300,26300,26300,26250,265
20241127,101600,951438450,26300,26350,26350,26300,200
20241127,101500,946177150,26350,26350,26400,26300,194
20241127,101400,941064350,26350,26250,26350,26200,104
20241127,101300,938334750,26250,26200,26250,26150,252
20241127,101200,931734550,26050,26200,26200,26050,3100
20241127,101100,850841800,26200,26200,26200,26200,48
20241127,101000,849584200,26250,26300,26300,26250,26
20241127,100900,848900700,26200,26200,26200,26200,80
20241127,100800,846804700,26250,26350,26350,26250,281
20241127,100700,839421000,26350,26350,26350,26300,39
20241127,100600,838395200,26350,26350,26350,26350,6
20241127,100500,838237100,26300,26300,26350,26300,51
20241127,100400,836893800,26300,26300,26350,26250,67
20241127,100300,835133150,26250,26350,26350,26250,37
20241127,100200,834159800,26350,26350,26350,26350,32
20241127,100100,833316600,26350,26300,26350,26300,97
20241127,100000,830762600,26350,26350,26350,26350,24
20241127,095900,830130200,26350,26350,26350,26350,33
20241127,095800,829260650,26350,26400,26400,26250,231
20241127,095700,823191850,26400,26350,26400,26300,312
20241127,095600,814982000,26350,26350,26350,26300,97
20241127,095500,812428000,26300,26350,26350,26300,234
20241127,095400,806269850,26350,26400,26400,26350,131
20241127,095300,802817450,26400,26350,26450,26350,157
20241127,095200,798672900,26450,26350,26450,26350,160
20241127,095100,794449700,26400,26300,26400,26250,221
20241127,095000,788621550,26300,26200,26300,26200,814
20241127,094900,767220100,26150,26250,26250,26150,73
20241127,094800,765307350,26200,26300,26300,26150,950
20241127,094700,740405850,26350,26300,26350,26300,27
20241127,094600,739695650,26300,26200,26300,26200,129
20241127,094500,736309750,26200,26200,26200,26200,28
20241127,094400,735576150,26150,26250,26300,26150,132
20241127,094300,732115350,26250,26200,26250,26150,125
20241127,094200,728837600,26200,26250,26250,26050,540
20241127,094100,714698200,26300,26400,26400,26300,27
20241127,094000,713986150,26250,26400,26400,26150,2569
20241127,093900,646648350,26450,26450,26450,26300,1998
20241127,093800,593896500,26500,26450,26500,26450,162
20241127,093700,589611050,26450,26500,26500,26450,107
20241127,093600,586776000,26550,26500,26550,26500,123
20241127,093500,583516300,26550,26550,26600,26500,185
20241127,093400,578610500,26550,26600,26650,26550,19
20241127,093300,578105150,26650,26550,26650,26450,73
20241127,093200,576165200,26550,26650,26650,26450,160
20241127,093100,571922450,26650,26450,26650,26450,65
20241127,093000,570195650,26450,26600,26600,26450,60
20241127,092900,568601150,26650,26400,26650,26400,429
20241127,092800,557241300,26400,26450,26600,26400,452
20241127,092700,545300000,26450,26600,26650,26450,92
20241127,092600,542861150,26650,26650,26650,26600,126
20241127,092500,539505200,26600,26600,26650,26600,578
20241127,092400,524127600,26550,26400,26600,26350,969
20241127,092300,498521200,26400,26500,26550,26400,680
20241127,092200,480530700,26600,26600,26600,26500,124
20241127,092100,477243300,26550,26600,26600,26500,435
20241127,092000,465712100,26600,26550,26700,26500,736
20241127,091900,446152750,26600,26600,26650,26550,597
20241127,091800,430294450,26600,26700,26700,26600,2075
20241127,091700,374986900,26800,26900,26900,26700,488
20241127,091600,361939950,26900,27050,27100,26700,1479
20241127,091500,322334700,26850,26950,27100,26850,256
20241127,091400,315447350,26950,26900,27100,26900,596
20241127,091300,299346650,27150,27000,27150,26850,89
20241127,091200,296944800,27200,27150,27200,27150,105
20241127,091100,294092350,27150,27150,27200,26950,84
20241127,091000,291819050,27150,27000,27150,26900,312
20241127,090900,283370050,27000,27000,27100,27000,256
20241127,090800,276450200,27000,27000,27000,26850,217
20241127,090700,270606200,27050,26750,27050,26750,374
20241127,090600,260552650,26750,26550,26750,26550,578
20241127,090500,245141550,26550,26600,26750,26550,307
20241127,090400,236949250,26500,26600,26700,26500,1700
20241127,090300,191859300,26750,26750,26750,26650,92
20241127,090200,189398500,26750,26750,27000,26550,1090
20241127,090100,160328150,26750,26750,27050,26700,699
20241127,090000,141584500,27100,26600,27100,26500,5307