KissMeData/260870/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,204900,407207100,29000,29000,29000,29000,130
20231127,204800,407207100,29000,29000,29000,29000,0
20231127,204700,407207100,29000,29000,29000,29000,0
20231127,204600,407207100,29000,29000,29000,29000,0
20231127,204500,407207100,29000,29000,29000,29000,0
20231127,204400,407207100,29000,29000,29000,29000,0
20231127,204300,407207100,29000,29000,29000,29000,0
20231127,204200,407207100,29000,29000,29000,29000,0
20231127,204100,407207100,29000,29000,29000,29000,0
20231127,204000,407207100,29000,29000,29000,29000,0
20231127,203900,407207100,29000,29000,29000,29000,0
20231127,203800,407207100,29000,29000,29000,29000,0
20231127,203700,407207100,29000,29000,29000,29000,0
20231127,203600,407207100,29000,29000,29000,29000,0
20231127,203500,407207100,29000,29000,29000,29000,0
20231127,203400,407207100,29000,29000,29000,29000,0
20231127,203300,407207100,29000,29000,29000,29000,0
20231127,203200,407207100,29000,29000,29000,29000,0
20231127,203100,407207100,29000,29000,29000,29000,0
20231127,203000,407207100,29000,29000,29000,29000,0
20231127,202900,407207100,29000,29000,29000,29000,0
20231127,202800,407207100,29000,29000,29000,29000,0
20231127,202700,407207100,29000,29000,29000,29000,0
20231127,202600,407207100,29000,29000,29000,29000,0
20231127,202500,407207100,29000,29000,29000,29000,0
20231127,202400,407207100,29000,29000,29000,29000,0
20231127,202300,407207100,29000,29000,29000,29000,0
20231127,202200,407207100,29000,29000,29000,29000,0
20231127,202100,407207100,29000,29000,29000,29000,0
20231127,202000,407207100,29000,29000,29000,29000,0
20231127,201900,407207100,29000,29000,29000,29000,130
20231127,201800,407207100,29000,29000,29000,29000,0
20231127,201700,407207100,29000,29000,29000,29000,0
20231127,201600,407207100,29000,29000,29000,29000,0
20231127,201500,407207100,29000,29000,29000,29000,0
20231127,201400,407207100,29000,29000,29000,29000,0
20231127,201300,407207100,29000,29000,29000,29000,0
20231127,201200,407207100,29000,29000,29000,29000,0
20231127,201100,407207100,29000,29000,29000,29000,0
20231127,201000,407207100,29000,29000,29000,29000,0
20231127,200900,407207100,29000,29000,29000,29000,0
20231127,200800,407207100,29000,29000,29000,29000,0
20231127,200700,407207100,29000,29000,29000,29000,0
20231127,200600,407207100,29000,29000,29000,29000,0
20231127,200500,407207100,29000,29000,29000,29000,0
20231127,200400,407207100,29000,29000,29000,29000,0
20231127,200300,407207100,29000,29000,29000,29000,0
20231127,200200,407207100,29000,29000,29000,29000,0
20231127,200100,407207100,29000,29000,29000,29000,0
20231127,200000,407207100,29000,29000,29000,29000,0
20231127,195900,407207100,29000,29000,29000,29000,0
20231127,195800,407207100,29000,29000,29000,29000,0
20231127,195700,407207100,29000,29000,29000,29000,0
20231127,195600,407207100,29000,29000,29000,29000,0
20231127,195500,407207100,29000,29000,29000,29000,0
20231127,195400,407207100,29000,29000,29000,29000,0
20231127,195300,407207100,29000,29000,29000,29000,0
20231127,195200,407207100,29000,29000,29000,29000,0
20231127,195100,407207100,29000,29000,29000,29000,0
20231127,195000,407207100,29000,29000,29000,29000,0
20231127,194900,407207100,29000,29000,29000,29000,130
20231127,194800,407207100,29000,29000,29000,29000,0
20231127,194700,407207100,29000,29000,29000,29000,0
20231127,194600,407207100,29000,29000,29000,29000,0
20231127,194500,407207100,29000,29000,29000,29000,0
20231127,194400,407207100,29000,29000,29000,29000,0
20231127,194300,407207100,29000,29000,29000,29000,0
20231127,194200,407207100,29000,29000,29000,29000,0
20231127,194100,407207100,29000,29000,29000,29000,0
20231127,194000,407207100,29000,29000,29000,29000,0
20231127,193900,407207100,29000,29000,29000,29000,0
20231127,193800,407207100,29000,29000,29000,29000,0
20231127,193700,407207100,29000,29000,29000,29000,0
20231127,193600,407207100,29000,29000,29000,29000,0
20231127,193500,407207100,29000,29000,29000,29000,0
20231127,193400,407207100,29000,29000,29000,29000,0
20231127,193300,407207100,29000,29000,29000,29000,0
20231127,193200,407207100,29000,29000,29000,29000,0
20231127,193100,407207100,29000,29000,29000,29000,0
20231127,193000,407207100,29000,29000,29000,29000,0
20231127,192900,407207100,29000,29000,29000,29000,0
20231127,192800,407207100,29000,29000,29000,29000,0
20231127,192700,407207100,29000,29000,29000,29000,0
20231127,192600,407207100,29000,29000,29000,29000,0
20231127,192500,407207100,29000,29000,29000,29000,0
20231127,192400,407207100,29000,29000,29000,29000,0
20231127,192300,407207100,29000,29000,29000,29000,0
20231127,192200,407207100,29000,29000,29000,29000,0
20231127,192100,407207100,29000,29000,29000,29000,0
20231127,192000,407207100,29000,29000,29000,29000,0
20231127,191900,407207100,29000,29000,29000,29000,130
20231127,191800,407207100,29000,29000,29000,29000,0
20231127,191700,407207100,29000,29000,29000,29000,0
20231127,191600,407207100,29000,29000,29000,29000,0
20231127,191500,407207100,29000,29000,29000,29000,0
20231127,191400,407207100,29000,29000,29000,29000,0
20231127,191300,407207100,29000,29000,29000,29000,0
20231127,191200,407207100,29000,29000,29000,29000,0
20231127,191100,407207100,29000,29000,29000,29000,0
20231127,191000,407207100,29000,29000,29000,29000,0
20231127,190900,407207100,29000,29000,29000,29000,0
20231127,190800,407207100,29000,29000,29000,29000,0
20231127,190700,407207100,29000,29000,29000,29000,0
20231127,190600,407207100,29000,29000,29000,29000,0
20231127,190500,407207100,29000,29000,29000,29000,0
20231127,190400,407207100,29000,29000,29000,29000,0
20231127,190300,407207100,29000,29000,29000,29000,0
20231127,190200,407207100,29000,29000,29000,29000,0
20231127,190100,407207100,29000,29000,29000,29000,0
20231127,190000,407207100,29000,29000,29000,29000,0
20231127,185900,407207100,29000,29000,29000,29000,0
20231127,185800,407207100,29000,29000,29000,29000,0
20231127,185700,407207100,29000,29000,29000,29000,0
20231127,185600,407207100,29000,29000,29000,29000,0
20231127,185500,407207100,29000,29000,29000,29000,0
20231127,185400,407207100,29000,29000,29000,29000,0
20231127,185300,407207100,29000,29000,29000,29000,0
20231127,185200,407207100,29000,29000,29000,29000,0
20231127,185100,407207100,29000,29000,29000,29000,0
20231127,185000,407207100,29000,29000,29000,29000,0
20231127,184900,407207100,29000,29000,29000,29000,130
20231127,184800,407207100,29000,29000,29000,29000,0
20231127,184700,407207100,29000,29000,29000,29000,0
20231127,184600,407207100,29000,29000,29000,29000,0
20231127,184500,407207100,29000,29000,29000,29000,0
20231127,184400,407207100,29000,29000,29000,29000,0
20231127,184300,407207100,29000,29000,29000,29000,0
20231127,184200,407207100,29000,29000,29000,29000,0
20231127,184100,407207100,29000,29000,29000,29000,0
20231127,184000,407207100,29000,29000,29000,29000,0
20231127,183900,407207100,29000,29000,29000,29000,0
20231127,183800,407207100,29000,29000,29000,29000,0
20231127,183700,407207100,29000,29000,29000,29000,0
20231127,183600,407207100,29000,29000,29000,29000,0
20231127,183500,407207100,29000,29000,29000,29000,0
20231127,183400,407207100,29000,29000,29000,29000,0
20231127,183300,407207100,29000,29000,29000,29000,0
20231127,183200,407207100,29000,29000,29000,29000,0
20231127,183100,407207100,29000,29000,29000,29000,0
20231127,183000,407207100,29000,29000,29000,29000,0
20231127,182900,407207100,29000,29000,29000,29000,0
20231127,182800,407207100,29000,29000,29000,29000,0
20231127,182700,407207100,29000,29000,29000,29000,0
20231127,182600,407207100,29000,29000,29000,29000,0
20231127,182500,407207100,29000,29000,29000,29000,0
20231127,182400,407207100,29000,29000,29000,29000,0
20231127,182300,407207100,29000,29000,29000,29000,0
20231127,182200,407207100,29000,29000,29000,29000,0
20231127,182100,407207100,29000,29000,29000,29000,0
20231127,182000,407207100,29000,29000,29000,29000,0
20231127,181900,407207100,29000,29000,29000,29000,130
20231127,181800,407207100,29000,29000,29000,29000,0
20231127,181700,407207100,29000,29000,29000,29000,0
20231127,181600,407207100,29000,29000,29000,29000,0
20231127,181500,407207100,29000,29000,29000,29000,0
20231127,181400,407207100,29000,29000,29000,29000,0
20231127,181300,407207100,29000,29000,29000,29000,0
20231127,181200,407207100,29000,29000,29000,29000,0
20231127,181100,407207100,29000,29000,29000,29000,0
20231127,181000,407207100,29000,29000,29000,29000,0
20231127,180900,407207100,29000,29000,29000,29000,0
20231127,180800,407207100,29000,29000,29000,29000,0
20231127,180700,407207100,29000,29000,29000,29000,0
20231127,180600,407207100,29000,29000,29000,29000,0
20231127,180500,407207100,29000,29000,29000,29000,0
20231127,180400,407207100,29000,29000,29000,29000,0
20231127,180300,407207100,29000,29000,29000,29000,0
20231127,180200,407207100,29000,29000,29000,29000,0
20231127,180100,407207100,29000,29000,29000,29000,0
20231127,180000,407207100,29000,29000,29000,29000,0
20231127,175900,407207100,29000,29000,29000,29000,0
20231127,175800,407207100,29000,29000,29000,29000,0
20231127,175700,407207100,29000,29000,29000,29000,0
20231127,175600,407207100,29000,29000,29000,29000,0
20231127,175500,407207100,29000,29000,29000,29000,0
20231127,175400,407207100,29000,29000,29000,29000,0
20231127,175300,407207100,29000,29000,29000,29000,0
20231127,175200,407207100,29000,29000,29000,29000,0
20231127,175100,407207100,29000,29000,29000,29000,0
20231127,175000,407207100,29000,29000,29000,29000,0
20231127,174900,407207100,29000,29000,29000,29000,130
20231127,174800,407207100,29000,29000,29000,29000,0
20231127,174700,407207100,29000,29000,29000,29000,0
20231127,174600,407207100,29000,29000,29000,29000,0
20231127,174500,407207100,29000,29000,29000,29000,0
20231127,174400,407207100,29000,29000,29000,29000,0
20231127,174300,407207100,29000,29000,29000,29000,0
20231127,174200,407207100,29000,29000,29000,29000,0
20231127,174100,407207100,29000,29000,29000,29000,0
20231127,174000,407207100,29000,29000,29000,29000,0
20231127,173900,407207100,29000,29000,29000,29000,0
20231127,173800,407207100,29000,29000,29000,29000,0
20231127,173700,407207100,29000,29000,29000,29000,0
20231127,173600,407207100,29000,29000,29000,29000,0
20231127,173500,407207100,29000,29000,29000,29000,0
20231127,173400,407207100,29000,29000,29000,29000,0
20231127,173300,407207100,29000,29000,29000,29000,0
20231127,173200,407207100,29000,29000,29000,29000,0
20231127,173100,407207100,29000,29000,29000,29000,0
20231127,173000,407207100,29000,29000,29000,29000,0
20231127,172900,407207100,29000,29000,29000,29000,0
20231127,172800,407207100,29000,29000,29000,29000,0
20231127,172700,407207100,29000,29000,29000,29000,0
20231127,172600,407207100,29000,29000,29000,29000,0
20231127,172500,407207100,29000,29000,29000,29000,0
20231127,172400,407207100,29000,29000,29000,29000,0
20231127,172300,407207100,29000,29000,29000,29000,0
20231127,172200,407207100,29000,29000,29000,29000,0
20231127,172100,407207100,29000,29000,29000,29000,0
20231127,172000,407207100,29000,29000,29000,29000,0
20231127,171900,407207100,29000,29000,29000,29000,130
20231127,171800,407207100,29000,29000,29000,29000,0
20231127,171700,407207100,29000,29000,29000,29000,0
20231127,171600,407207100,29000,29000,29000,29000,0
20231127,171500,407207100,29000,29000,29000,29000,0
20231127,171400,407207100,29000,29000,29000,29000,0
20231127,171300,407207100,29000,29000,29000,29000,0
20231127,171200,407207100,29000,29000,29000,29000,0
20231127,171100,407207100,29000,29000,29000,29000,0
20231127,171000,407207100,29000,29000,29000,29000,0
20231127,170900,407207100,29000,29000,29000,29000,0
20231127,170800,407207100,29000,29000,29000,29000,0
20231127,170700,407207100,29000,29000,29000,29000,0
20231127,170600,407207100,29000,29000,29000,29000,0
20231127,170500,407207100,29000,29000,29000,29000,0
20231127,170400,407207100,29000,29000,29000,29000,0
20231127,170300,407207100,29000,29000,29000,29000,0
20231127,170200,407207100,29000,29000,29000,29000,0
20231127,170100,407207100,29000,29000,29000,29000,0
20231127,170000,407207100,29000,29000,29000,29000,0
20231127,165900,407207100,29000,29000,29000,29000,0
20231127,165800,407207100,29000,29000,29000,29000,0
20231127,165700,407207100,29000,29000,29000,29000,0
20231127,165600,407207100,29000,29000,29000,29000,0
20231127,165500,407207100,29000,29000,29000,29000,0
20231127,165400,407207100,29000,29000,29000,29000,0
20231127,165300,407207100,29000,29000,29000,29000,0
20231127,165200,407207100,29000,29000,29000,29000,0
20231127,165100,407207100,29000,29000,29000,29000,0
20231127,165000,407207100,29000,29000,29000,29000,0
20231127,164900,407207100,29000,29000,29000,29000,130
20231127,164800,407207100,29000,29000,29000,29000,0
20231127,164700,407207100,29000,29000,29000,29000,0
20231127,164600,407207100,29000,29000,29000,29000,0
20231127,164500,407207100,29000,29000,29000,29000,0
20231127,164400,407207100,29000,29000,29000,29000,0
20231127,164300,407207100,29000,29000,29000,29000,0
20231127,164200,407207100,29000,29000,29000,29000,0
20231127,164100,407207100,29000,29000,29000,29000,0
20231127,164000,407207100,29000,29000,29000,29000,0
20231127,163900,407207100,29000,29000,29000,29000,0
20231127,163800,407207100,29000,29000,29000,29000,0
20231127,163700,407207100,29000,29000,29000,29000,0
20231127,163600,407207100,29000,29000,29000,29000,0
20231127,163500,407207100,29000,29000,29000,29000,0
20231127,163400,407207100,29000,29000,29000,29000,0
20231127,163300,407207100,29000,29000,29000,29000,0
20231127,163200,407207100,29000,29000,29000,29000,0
20231127,163100,407207100,29000,29000,29000,29000,0
20231127,163000,407207100,29000,29000,29000,29000,0
20231127,162900,407207100,29000,29000,29000,29000,0
20231127,162800,407207100,29000,29000,29000,29000,0
20231127,162700,407207100,29000,29000,29000,29000,0
20231127,162600,407207100,29000,29000,29000,29000,0
20231127,162500,407207100,29000,29000,29000,29000,0
20231127,162400,407207100,29000,29000,29000,29000,0
20231127,162300,407207100,29000,29000,29000,29000,0
20231127,162200,407207100,29000,29000,29000,29000,0
20231127,162100,407207100,29000,29000,29000,29000,0
20231127,162000,407207100,29000,29000,29000,29000,0
20231127,161900,407207100,29000,29000,29000,29000,130
20231127,161800,407207100,29000,29000,29000,29000,0
20231127,161700,407207100,29000,29000,29000,29000,0
20231127,161600,407207100,29000,29000,29000,29000,0
20231127,161500,407207100,29000,29000,29000,29000,0
20231127,161400,407207100,29000,29000,29000,29000,0
20231127,161300,407207100,29000,29000,29000,29000,0
20231127,161200,407207100,29000,29000,29000,29000,0
20231127,161100,407207100,29000,29000,29000,29000,0
20231127,161000,407207100,29000,29000,29000,29000,0
20231127,160900,407207100,29000,29000,29000,29000,0
20231127,160800,407207100,29000,29000,29000,29000,0
20231127,160700,407207100,29000,29000,29000,29000,0
20231127,160600,407207100,29000,29000,29000,29000,0
20231127,160500,407207100,29000,29000,29000,29000,0
20231127,160400,407207100,29000,29000,29000,29000,0
20231127,160300,407207100,29000,29000,29000,29000,0
20231127,160200,407207100,29000,29000,29000,29000,0
20231127,160100,407207100,29000,29000,29000,29000,0
20231127,160000,407207100,29000,29000,29000,29000,0
20231127,155900,407207100,29000,29000,29000,29000,0
20231127,155800,407207100,29000,29000,29000,29000,0
20231127,155700,407207100,29000,29000,29000,29000,0
20231127,155600,407207100,29000,29000,29000,29000,0
20231127,155500,407207100,29000,29000,29000,29000,0
20231127,155400,407207100,29000,29000,29000,29000,0
20231127,155300,407207100,29000,29000,29000,29000,0
20231127,155200,407207100,29000,29000,29000,29000,0
20231127,155100,407207100,29000,29000,29000,29000,0
20231127,155000,407207100,29000,29000,29000,29000,0
20231127,154900,407207100,29000,29000,29000,29000,130
20231127,154800,407207100,29000,29000,29000,29000,0
20231127,154700,407207100,29000,29000,29000,29000,0
20231127,154600,407207100,29000,29000,29000,29000,0
20231127,154500,407207100,29000,29000,29000,29000,0
20231127,154400,407207100,29000,29000,29000,29000,0
20231127,154300,407207100,29000,29000,29000,29000,0
20231127,154200,407207100,29000,29000,29000,29000,0
20231127,154100,407207100,29000,29000,29000,29000,0
20231127,154000,407207100,29000,29000,29000,29000,0
20231127,153900,407207100,29000,29000,29000,29000,0
20231127,153800,407207100,29000,29000,29000,29000,0
20231127,153700,407207100,29000,29000,29000,29000,0
20231127,153600,407207100,29000,29000,29000,29000,0
20231127,153500,407207100,29000,29000,29000,29000,0
20231127,153400,407207100,29000,29000,29000,29000,0
20231127,153300,407207100,29000,29000,29000,29000,0
20231127,153200,407207100,29000,29000,29000,29000,0
20231127,153100,407207100,29000,29000,29000,29000,0
20231127,153000,407207100,29000,29000,29000,29000,130
20231127,152900,403437100,29050,29050,29050,29050,0
20231127,152800,403437100,29050,29050,29050,29050,0
20231127,152700,403437100,29050,29050,29050,29050,0
20231127,152600,403437100,29050,29050,29050,29050,0
20231127,152500,403437100,29050,29050,29050,29050,0
20231127,152400,403437100,29050,29050,29050,29050,0
20231127,152300,403437100,29050,29050,29050,29050,0
20231127,152200,403437100,29050,29050,29050,29050,0
20231127,152100,403437100,29050,29050,29050,29050,0
20231127,152000,403437100,29050,29050,29050,29050,0
20231127,151900,403437100,29050,29050,29050,29050,5
20231127,151800,403291850,29050,29050,29050,29050,32
20231127,151700,402362250,29050,29050,29050,29050,2
20231127,151600,402304150,29050,29050,29050,29050,0
20231127,151500,402304150,29050,29050,29050,29050,0
20231127,151400,402304150,29050,29050,29050,29050,0
20231127,151300,402304150,29050,29050,29050,29050,0
20231127,151200,402304150,29050,29050,29050,29050,1
20231127,151100,402275100,29000,29000,29000,29000,11
20231127,151000,401956100,28950,28950,28950,28950,0
20231127,150900,401956100,28950,28950,28950,28950,0
20231127,150800,401956100,28950,29000,29000,28950,2
20231127,150700,401898150,29000,29000,29000,29000,0
20231127,150600,401898150,29000,29000,29000,29000,0
20231127,150500,401898150,29000,29000,29000,29000,0
20231127,150400,401898150,29000,29000,29000,29000,0
20231127,150300,401898150,29000,29000,29000,29000,0
20231127,150200,401898150,29000,29000,29000,29000,13
20231127,150100,401521150,29000,29000,29000,29000,0
20231127,150000,401521150,29000,29000,29000,29000,0
20231127,145900,401521150,29000,29000,29000,29000,0
20231127,145800,401521150,29000,29000,29000,29000,0
20231127,145700,401521150,29000,29000,29000,29000,5
20231127,145600,401376150,29200,29200,29200,29200,1
20231127,145500,401346950,29200,29200,29200,29200,0
20231127,145400,401346950,29200,29200,29200,29200,0
20231127,145300,401346950,29200,29200,29200,29200,3
20231127,145200,401259350,29200,29200,29200,29200,0
20231127,145100,401259350,29200,29200,29200,29200,0
20231127,145000,401259350,29200,29200,29200,29200,0
20231127,144900,401259350,29200,29200,29200,29200,1
20231127,144800,401230150,29200,29200,29200,29200,0
20231127,144700,401230150,29200,29200,29200,29200,1
20231127,144600,401200950,29100,29100,29100,29100,13
20231127,144500,400822650,29100,29100,29100,29100,0
20231127,144400,400822650,29100,29100,29100,29100,0
20231127,144300,400822650,29100,29100,29100,29100,0
20231127,144200,400822650,29100,29100,29100,29100,2
20231127,144100,400764450,28850,28850,28850,28850,10
20231127,144000,400475950,28850,28850,28850,28850,0
20231127,143900,400475950,28850,28950,28950,28850,195
20231127,143800,394845600,29000,29000,29000,29000,5
20231127,143700,394700600,29200,29200,29200,29200,0
20231127,143600,394700600,29200,29200,29200,29200,0
20231127,143500,394700600,29200,29200,29200,29200,0
20231127,143400,394700600,29200,29200,29200,29200,0
20231127,143300,394700600,29200,29200,29200,29200,0
20231127,143200,394700600,29200,29200,29200,29200,700
20231127,143100,374260600,29100,29100,29100,29100,169
20231127,143000,369342700,28950,28950,28950,28950,90
20231127,142900,366737200,28900,28900,28900,28900,0
20231127,142800,366737200,28900,28900,28900,28900,0
20231127,142700,366737200,28900,28900,28900,28900,0
20231127,142600,366737200,28900,28900,28900,28900,0
20231127,142500,366737200,28900,28900,28900,28900,0
20231127,142400,366737200,28900,28900,28900,28900,37
20231127,142300,365667900,28900,28900,28900,28900,27
20231127,142200,364887600,28900,28950,29100,28900,455
20231127,142100,351737000,28950,28950,28950,28950,30
20231127,142000,350868500,28950,28950,28950,28950,10
20231127,141900,350579000,28950,29000,29000,28950,1452
20231127,141800,308543300,28950,28950,28950,28950,0
20231127,141700,308543300,28950,28950,28950,28950,0
20231127,141600,308543300,28950,28950,28950,28950,200
20231127,141500,302753300,29000,29000,29000,29000,0
20231127,141400,302753300,29000,29000,29000,29000,0
20231127,141300,302753300,29000,29000,29000,29000,0
20231127,141200,302753300,29000,29000,29000,29000,0
20231127,141100,302753300,29000,29000,29000,29000,40
20231127,141000,301593300,29000,29050,29050,29000,460
20231127,140900,288252800,29000,29000,29000,29000,0
20231127,140800,288252800,29000,29000,29000,29000,0
20231127,140700,288252800,29000,29000,29000,29000,0
20231127,140600,288252800,29000,29100,29100,29000,300
20231127,140500,279544400,29050,29050,29050,29050,0
20231127,140400,279544400,29050,29050,29050,29050,0
20231127,140300,279544400,29050,29050,29050,29050,0
20231127,140200,279544400,29050,29050,29050,29050,0
20231127,140100,279544400,29050,29050,29050,29050,0
20231127,140000,279544400,29050,29050,29050,29050,0
20231127,135900,279544400,29050,29050,29050,29050,0
20231127,135800,279544400,29050,29050,29050,29050,0
20231127,135700,279544400,29050,29050,29050,29050,5
20231127,135600,279399150,29050,29050,29050,29050,0
20231127,135500,279399150,29050,29050,29050,29050,0
20231127,135400,279399150,29050,29050,29050,29050,0
20231127,135300,279399150,29050,29050,29050,29050,0
20231127,135200,279399150,29050,29100,29100,29050,80
20231127,135100,277074200,29250,29200,29250,29200,11
20231127,135000,276752950,29200,29150,29200,29150,388
20231127,134900,265431450,29100,29100,29100,29100,60
20231127,134800,263685450,29100,29100,29100,29100,10
20231127,134700,263394450,29100,29100,29100,29100,0
20231127,134600,263394450,29100,29100,29100,29100,0
20231127,134500,263394450,29100,29100,29100,29100,104
20231127,134400,260368050,29150,29150,29150,29150,0
20231127,134300,260368050,29150,29150,29150,29150,0
20231127,134200,260368050,29150,29150,29150,29150,0
20231127,134100,260368050,29150,29150,29150,29150,0
20231127,134000,260368050,29150,29150,29150,29150,0
20231127,133900,260368050,29150,29150,29150,29150,0
20231127,133800,260368050,29150,29150,29150,29150,5
20231127,133700,260222300,29150,29150,29150,29150,0
20231127,133600,260222300,29150,29150,29150,29150,33
20231127,133500,259260350,29200,29200,29200,29200,24
20231127,133400,258559550,29200,29200,29200,29200,0
20231127,133300,258559550,29200,29200,29200,29200,0
20231127,133200,258559550,29200,29200,29200,29200,0
20231127,133100,258559550,29200,29200,29200,29200,0
20231127,133000,258559550,29200,29200,29200,29200,0
20231127,132900,258559550,29200,29200,29200,29200,8
20231127,132800,258325950,29200,29200,29200,29200,0
20231127,132700,258325950,29200,29200,29200,29200,71
20231127,132600,256252750,29200,29200,29200,29200,0
20231127,132500,256252750,29200,29200,29200,29200,0
20231127,132400,256252750,29200,29200,29200,29200,0
20231127,132300,256252750,29200,29200,29200,29200,61
20231127,132200,254471550,29100,29100,29100,29100,0
20231127,132100,254471550,29100,29100,29100,29100,0
20231127,132000,254471550,29100,29100,29100,29100,0
20231127,131900,254471550,29100,29100,29100,29100,0
20231127,131800,254471550,29100,29100,29100,29100,0
20231127,131700,254471550,29100,29100,29100,29100,0
20231127,131600,254471550,29100,29150,29150,29100,650
20231127,131500,235530800,29200,29200,29200,29200,0
20231127,131400,235530800,29200,29200,29200,29200,1
20231127,131300,235501600,29150,29150,29150,29150,0
20231127,131200,235501600,29150,29150,29150,29150,0
20231127,131100,235501600,29150,29150,29150,29150,0
20231127,131000,235501600,29150,29150,29150,29150,500
20231127,130900,220926600,29200,29200,29200,29200,1
20231127,130800,220897400,29200,29200,29200,29200,0
20231127,130700,220897400,29200,29200,29200,29200,0
20231127,130600,220897400,29200,29200,29200,29200,3
20231127,130500,220809800,29200,29200,29200,29200,430
20231127,130400,208253800,29200,29200,29200,29200,0
20231127,130300,208253800,29200,29200,29200,29200,0
20231127,130200,208253800,29200,29200,29200,29200,0
20231127,130100,208253800,29200,29200,29200,29200,0
20231127,130000,208253800,29200,29200,29200,29200,0
20231127,125900,208253800,29200,29200,29200,29200,0
20231127,125800,208253800,29200,29200,29200,29200,0
20231127,125700,208253800,29200,29200,29200,29200,11
20231127,125600,207932600,29200,29200,29200,29200,0
20231127,125500,207932600,29200,29200,29200,29200,0
20231127,125400,207932600,29200,29200,29200,29200,0
20231127,125300,207932600,29200,29250,29250,29200,26
20231127,125200,207173300,29200,29200,29200,29200,0
20231127,125100,207173300,29200,29200,29200,29200,0
20231127,125000,207173300,29200,29200,29200,29200,0
20231127,124900,207173300,29200,29200,29200,29200,0
20231127,124800,207173300,29200,29200,29200,29200,100
20231127,124700,204253300,29200,29200,29200,29200,0
20231127,124600,204253300,29200,29200,29200,29200,0
20231127,124500,204253300,29200,29200,29200,29200,0
20231127,124400,204253300,29200,29200,29200,29200,223
20231127,124300,197741700,29150,29150,29150,29150,0
20231127,124200,197741700,29150,29150,29150,29150,0
20231127,124100,197741700,29150,29150,29150,29150,0
20231127,124000,197741700,29150,29150,29150,29150,0
20231127,123900,197741700,29150,29150,29150,29150,0
20231127,123800,197741700,29150,29150,29150,29150,0
20231127,123700,197741700,29150,29150,29150,29150,0
20231127,123600,197741700,29150,29150,29150,29150,0
20231127,123500,197741700,29150,29150,29150,29150,0
20231127,123400,197741700,29150,29150,29150,29150,0
20231127,123300,197741700,29150,29150,29150,29150,0
20231127,123200,197741700,29150,29150,29150,29150,0
20231127,123100,197741700,29150,29150,29150,29150,10
20231127,123000,197450200,29150,29150,29150,29150,0
20231127,122900,197450200,29150,29150,29150,29150,0
20231127,122800,197450200,29150,29150,29150,29150,10
20231127,122700,197158700,29150,29150,29150,29150,30
20231127,122600,196284200,29150,29150,29150,29150,10
20231127,122500,195992700,29150,29150,29150,29150,0
20231127,122400,195992700,29150,29150,29150,29150,10
20231127,122300,195701200,29150,29150,29150,29150,0
20231127,122200,195701200,29150,29150,29150,29150,0
20231127,122100,195701200,29150,29150,29150,29150,0
20231127,122000,195701200,29150,29150,29150,29150,0
20231127,121900,195701200,29150,29150,29150,29150,0
20231127,121800,195701200,29150,29150,29150,29150,0
20231127,121700,195701200,29150,29100,29150,29100,163
20231127,121600,190950500,29100,29100,29100,29100,0
20231127,121500,190950500,29100,29100,29100,29100,0
20231127,121400,190950500,29100,29100,29100,29100,0
20231127,121300,190950500,29100,29100,29100,29100,0
20231127,121200,190950500,29100,29100,29100,29100,85
20231127,121100,188477000,29150,29150,29150,29150,0
20231127,121000,188477000,29150,29150,29150,29150,80
20231127,120900,186145000,29100,29100,29100,29100,30
20231127,120800,185272000,29150,29150,29150,29150,0
20231127,120700,185272000,29150,29150,29150,29150,5
20231127,120600,185126250,29150,29150,29150,29150,20
20231127,120500,184543250,29100,29100,29100,29100,0
20231127,120400,184543250,29100,29100,29100,29100,0
20231127,120300,184543250,29100,29100,29100,29100,0
20231127,120200,184543250,29100,29100,29100,29100,0
20231127,120100,184543250,29100,29100,29100,29100,0
20231127,120000,184543250,29100,29100,29100,29100,0
20231127,115900,184543250,29100,29100,29100,29100,7
20231127,115800,184339550,29100,29100,29100,29100,50
20231127,115700,182884550,29100,29100,29100,29100,40
20231127,115600,181720550,29100,29100,29100,29100,0
20231127,115500,181720550,29100,29100,29100,29100,0
20231127,115400,181720550,29100,29100,29100,29100,0
20231127,115300,181720550,29100,29100,29100,29100,0
20231127,115200,181720550,29100,29100,29100,29100,0
20231127,115100,181720550,29100,29100,29100,29100,0
20231127,115000,181720550,29100,29100,29100,29100,0
20231127,114900,181720550,29100,29100,29100,29100,1
20231127,114800,181691450,29100,29100,29100,29100,0
20231127,114700,181691450,29100,29100,29100,29100,10
20231127,114600,181400450,29100,29100,29100,29100,0
20231127,114500,181400450,29100,29100,29100,29100,0
20231127,114400,181400450,29100,29100,29100,29100,18
20231127,114300,180876650,29100,29100,29100,29100,0
20231127,114200,180876650,29100,29100,29100,29100,0
20231127,114100,180876650,29100,29100,29100,29100,0
20231127,114000,180876650,29100,29100,29100,29100,0
20231127,113900,180876650,29100,29100,29100,29100,0
20231127,113800,180876650,29100,29100,29100,29100,0
20231127,113700,180876650,29100,29100,29100,29100,0
20231127,113600,180876650,29100,29100,29100,29100,0
20231127,113500,180876650,29100,29100,29100,29100,0
20231127,113400,180876650,29100,29100,29100,29100,0
20231127,113300,180876650,29100,29100,29100,29100,10
20231127,113200,180585650,29100,29100,29100,29100,0
20231127,113100,180585650,29100,29100,29100,29100,1
20231127,113000,180556550,29100,29100,29100,29100,0
20231127,112900,180556550,29100,29100,29100,29100,10
20231127,112800,180265550,29100,29100,29100,29100,0
20231127,112700,180265550,29100,29100,29100,29100,0
20231127,112600,180265550,29100,29100,29100,29100,0
20231127,112500,180265550,29100,29100,29100,29100,0
20231127,112400,180265550,29100,29100,29100,29100,0
20231127,112300,180265550,29100,29100,29100,29100,5
20231127,112200,180120050,29000,29000,29000,29000,74
20231127,112100,177974050,29000,29000,29000,29000,30
20231127,112000,177104050,29000,29000,29000,29000,0
20231127,111900,177104050,29000,29000,29000,29000,5
20231127,111800,176959050,29000,29000,29000,29000,0
20231127,111700,176959050,29000,29000,29000,29000,0
20231127,111600,176959050,29000,29000,29000,29000,101
20231127,111500,174030050,29000,29000,29000,29000,5
20231127,111400,173885050,29000,29000,29000,29000,103
20231127,111300,170898050,29000,29000,29000,29000,10
20231127,111200,170608050,29000,29000,29000,29000,0
20231127,111100,170608050,29000,29000,29000,29000,8
20231127,111000,170376050,29000,29000,29000,29000,0
20231127,110900,170376050,29000,29000,29000,29000,0
20231127,110800,170376050,29000,29000,29000,29000,0
20231127,110700,170376050,29000,29000,29000,29000,0
20231127,110600,170376050,29000,29000,29000,29000,0
20231127,110500,170376050,29000,29000,29000,29000,0
20231127,110400,170376050,29000,29000,29000,29000,0
20231127,110300,170376050,29000,29000,29000,29000,0
20231127,110200,170376050,29000,29000,29000,29000,0
20231127,110100,170376050,29000,29000,29000,29000,0
20231127,110000,170376050,29000,29000,29000,29000,0
20231127,105900,170376050,29000,29000,29000,29000,2
20231127,105800,170318050,29000,29050,29050,29000,130
20231127,105700,166548000,29000,29000,29000,29000,0
20231127,105600,166548000,29000,29000,29000,29000,0
20231127,105500,166548000,29000,29000,29000,29000,0
20231127,105400,166548000,29000,29000,29000,29000,0
20231127,105300,166548000,29000,29000,29000,29000,0
20231127,105200,166548000,29000,29000,29000,29000,0
20231127,105100,166548000,29000,29000,29000,29000,0
20231127,105000,166548000,29000,29000,29000,29000,0
20231127,104900,166548000,29000,29000,29000,29000,0
20231127,104800,166548000,29000,29000,29000,29000,0
20231127,104700,166548000,29000,29000,29000,29000,49
20231127,104600,165127000,29000,29000,29000,29000,3
20231127,104500,165040000,29000,29000,29000,29000,6
20231127,104400,164866000,29000,29000,29000,29000,1
20231127,104300,164837000,28950,28950,28950,28950,89
20231127,104200,162260450,28950,28950,28950,28950,17
20231127,104100,161768300,29000,29000,29000,29000,13
20231127,104000,161391300,29000,29000,29000,29000,45
20231127,103900,160086300,29000,29000,29000,29000,0
20231127,103800,160086300,29000,29000,29000,29000,0
20231127,103700,160086300,29000,29000,29000,29000,0
20231127,103600,160086300,29000,29000,29000,29000,0
20231127,103500,160086300,29000,29000,29000,29000,24
20231127,103400,159390300,29000,29000,29000,29000,63
20231127,103300,157563300,29050,29050,29050,29050,1
20231127,103200,157534250,29050,29050,29050,29050,2
20231127,103100,157476150,29050,29050,29050,29050,3
20231127,103000,157389000,29050,29050,29050,29050,2
20231127,102900,157330900,29050,29050,29050,29050,7
20231127,102800,157127550,29050,29050,29050,29050,0
20231127,102700,157127550,29050,29050,29050,29050,1
20231127,102600,157098500,29000,29000,29000,29000,0
20231127,102500,157098500,29000,29050,29050,29000,1000
20231127,102400,128093500,29000,29250,29250,29000,500
20231127,102300,113568200,29400,29400,29400,29400,0
20231127,102200,113568200,29400,29400,29400,29400,1
20231127,102100,113538800,29350,29350,29350,29350,0
20231127,102000,113538800,29350,29350,29350,29350,0
20231127,101900,113538800,29350,29350,29350,29350,3
20231127,101800,113450750,29350,29350,29350,29350,0
20231127,101700,113450750,29350,29350,29350,29350,2
20231127,101600,113392050,29350,29350,29350,29350,0
20231127,101500,113392050,29350,29350,29350,29350,0
20231127,101400,113392050,29350,29350,29350,29350,10
20231127,101300,113098550,29400,29400,29400,29400,0
20231127,101200,113098550,29400,29400,29400,29400,0
20231127,101100,113098550,29400,29400,29400,29400,7
20231127,101000,112892750,29100,29300,29300,29100,50
20231127,100900,111433200,29450,29450,29450,29450,0
20231127,100800,111433200,29450,29450,29450,29450,0
20231127,100700,111433200,29450,29450,29450,29450,0
20231127,100600,111433200,29450,29350,29450,29350,100
20231127,100500,108490950,29350,29350,29350,29350,1
20231127,100400,108461600,29300,29300,29300,29300,2
20231127,100300,108403000,29300,29300,29300,29300,6
20231127,100200,108227200,29400,29400,29400,29400,0
20231127,100100,108227200,29400,29400,29400,29400,0
20231127,100000,108227200,29400,29400,29400,29400,0
20231127,095900,108227200,29400,29400,29400,29400,0
20231127,095800,108227200,29400,29300,29400,29300,11
20231127,095700,107904800,29350,29350,29350,29350,13
20231127,095600,107523250,29350,29350,29350,29350,22
20231127,095500,106877550,29350,29350,29350,29350,1
20231127,095400,106848200,29350,29200,29350,29200,8
20231127,095300,106614450,29400,29350,29400,29350,27
20231127,095200,105821950,29400,29300,29400,29300,275
20231127,095100,97758050,29300,29200,29300,29200,8
20231127,095000,97524350,29300,29300,29300,29300,5
20231127,094900,97377850,29200,29000,29300,29000,40
20231127,094800,96215800,29000,29300,29350,29000,511
20231127,094700,81335850,29300,29300,29300,29300,1
20231127,094600,81306550,29350,29350,29350,29350,20
20231127,094500,80719550,29350,29350,29350,29350,1
20231127,094400,80690200,29350,29350,29350,29350,3
20231127,094300,80602150,29350,29300,29350,29250,165
20231127,094200,75775450,29350,29300,29350,29250,553
20231127,094100,59598900,29350,29350,29350,29350,8
20231127,094000,59364100,29350,29350,29350,29350,5
20231127,093900,59217350,29350,29350,29350,29350,1
20231127,093800,59188000,29350,29350,29350,29350,5
20231127,093700,59041250,29300,29300,29300,29300,16
20231127,093600,58572450,29300,29300,29300,29300,5
20231127,093500,58425950,29300,29300,29300,29300,20
20231127,093400,57839950,29300,29350,29350,29300,156
20231127,093300,53268650,29350,29350,29350,29350,6
20231127,093200,53092550,29350,29500,29500,29350,922
20231127,093100,26002000,29500,29550,29550,29500,100
20231127,093000,23049500,29550,29550,29550,29550,9
20231127,092900,22783550,29550,29550,29550,29550,5
20231127,092800,22635800,29600,29600,29600,29600,0
20231127,092700,22635800,29600,29550,29600,29550,5
20231127,092600,22487950,29550,29550,29550,29550,0
20231127,092500,22487950,29550,29550,29550,29550,0
20231127,092400,22487950,29550,29550,29550,29550,0
20231127,092300,22487950,29550,29550,29550,29550,0
20231127,092200,22487950,29550,29550,29550,29500,89
20231127,092100,19860500,29600,29600,29600,29600,0
20231127,092000,19860500,29600,29600,29600,29600,0
20231127,091900,19860500,29600,29600,29600,29600,2
20231127,091800,19801300,29500,29500,29500,29500,4
20231127,091700,19683300,29700,29700,29700,29700,0
20231127,091600,19683300,29700,29700,29700,29700,0
20231127,091500,19683300,29700,29700,29700,29700,0
20231127,091400,19683300,29700,29700,29700,29700,3
20231127,091300,19594200,29700,29700,29700,29700,4
20231127,091200,19475400,29700,29700,29700,29700,21
20231127,091100,18851700,29700,29700,29700,29700,0
20231127,091000,18851700,29700,29700,29700,29700,1
20231127,090900,18822000,29700,29700,29700,29700,2
20231127,090800,18762600,29400,29450,29450,29400,30
20231127,090700,17880550,29400,29400,29400,29400,0
20231127,090600,17880550,29400,29450,29450,29400,230
20231127,090500,11114550,29550,29550,29550,29550,10
20231127,090400,10819050,29550,29450,29550,29400,123
20231127,090300,7197900,29400,29400,29550,29400,54
20231127,090200,5610150,29400,29500,29500,29400,40
20231127,090100,4432500,29550,29550,29550,29550,51
20231127,090000,2925450,29550,29550,29550,29550,99