KissMeData/034120/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191400,345774200,25650,25650,25650,25650,345
20231128,191300,345774200,25650,25650,25650,25650,0
20231128,191200,345774200,25650,25650,25650,25650,0
20231128,191100,345774200,25650,25650,25650,25650,0
20231128,191000,345774200,25650,25650,25650,25650,0
20231128,190900,345774200,25650,25650,25650,25650,0
20231128,190800,345774200,25650,25650,25650,25650,0
20231128,190700,345774200,25650,25650,25650,25650,0
20231128,190600,345774200,25650,25650,25650,25650,0
20231128,190500,345774200,25650,25650,25650,25650,0
20231128,190400,345774200,25650,25650,25650,25650,0
20231128,190300,345774200,25650,25650,25650,25650,0
20231128,190200,345774200,25650,25650,25650,25650,0
20231128,190100,345774200,25650,25650,25650,25650,0
20231128,190000,345774200,25650,25650,25650,25650,0
20231128,185900,345774200,25650,25650,25650,25650,0
20231128,185800,345774200,25650,25650,25650,25650,0
20231128,185700,345774200,25650,25650,25650,25650,0
20231128,185600,345774200,25650,25650,25650,25650,0
20231128,185500,345774200,25650,25650,25650,25650,0
20231128,185400,345774200,25650,25650,25650,25650,0
20231128,185300,345774200,25650,25650,25650,25650,0
20231128,185200,345774200,25650,25650,25650,25650,0
20231128,185100,345774200,25650,25650,25650,25650,0
20231128,185000,345774200,25650,25650,25650,25650,0
20231128,184900,345774200,25650,25650,25650,25650,0
20231128,184800,345774200,25650,25650,25650,25650,0
20231128,184700,345774200,25650,25650,25650,25650,0
20231128,184600,345774200,25650,25650,25650,25650,0
20231128,184500,345774200,25650,25650,25650,25650,0
20231128,184400,345774200,25650,25650,25650,25650,345
20231128,184300,345774200,25650,25650,25650,25650,0
20231128,184200,345774200,25650,25650,25650,25650,0
20231128,184100,345774200,25650,25650,25650,25650,0
20231128,184000,345774200,25650,25650,25650,25650,0
20231128,183900,345774200,25650,25650,25650,25650,0
20231128,183800,345774200,25650,25650,25650,25650,0
20231128,183700,345774200,25650,25650,25650,25650,0
20231128,183600,345774200,25650,25650,25650,25650,0
20231128,183500,345774200,25650,25650,25650,25650,0
20231128,183400,345774200,25650,25650,25650,25650,0
20231128,183300,345774200,25650,25650,25650,25650,0
20231128,183200,345774200,25650,25650,25650,25650,0
20231128,183100,345774200,25650,25650,25650,25650,0
20231128,183000,345774200,25650,25650,25650,25650,0
20231128,182900,345774200,25650,25650,25650,25650,0
20231128,182800,345774200,25650,25650,25650,25650,0
20231128,182700,345774200,25650,25650,25650,25650,0
20231128,182600,345774200,25650,25650,25650,25650,0
20231128,182500,345774200,25650,25650,25650,25650,0
20231128,182400,345774200,25650,25650,25650,25650,0
20231128,182300,345774200,25650,25650,25650,25650,0
20231128,182200,345774200,25650,25650,25650,25650,0
20231128,182100,345774200,25650,25650,25650,25650,0
20231128,182000,345774200,25650,25650,25650,25650,0
20231128,181900,345774200,25650,25650,25650,25650,0
20231128,181800,345774200,25650,25650,25650,25650,0
20231128,181700,345774200,25650,25650,25650,25650,0
20231128,181600,345774200,25650,25650,25650,25650,0
20231128,181500,345774200,25650,25650,25650,25650,0
20231128,181400,345774200,25650,25650,25650,25650,345
20231128,181300,345774200,25650,25650,25650,25650,0
20231128,181200,345774200,25650,25650,25650,25650,0
20231128,181100,345774200,25650,25650,25650,25650,0
20231128,181000,345774200,25650,25650,25650,25650,0
20231128,180900,345774200,25650,25650,25650,25650,0
20231128,180800,345774200,25650,25650,25650,25650,0
20231128,180700,345774200,25650,25650,25650,25650,0
20231128,180600,345774200,25650,25650,25650,25650,0
20231128,180500,345774200,25650,25650,25650,25650,0
20231128,180400,345774200,25650,25650,25650,25650,0
20231128,180300,345774200,25650,25650,25650,25650,0
20231128,180200,345774200,25650,25650,25650,25650,0
20231128,180100,345774200,25650,25650,25650,25650,0
20231128,180000,345774200,25650,25650,25650,25650,0
20231128,175900,345774200,25650,25650,25650,25650,0
20231128,175800,345774200,25650,25650,25650,25650,0
20231128,175700,345774200,25650,25650,25650,25650,0
20231128,175600,345774200,25650,25650,25650,25650,0
20231128,175500,345774200,25650,25650,25650,25650,0
20231128,175400,345774200,25650,25650,25650,25650,0
20231128,175300,345774200,25650,25650,25650,25650,0
20231128,175200,345774200,25650,25650,25650,25650,0
20231128,175100,345774200,25650,25650,25650,25650,0
20231128,175000,345774200,25650,25650,25650,25650,0
20231128,174900,345774200,25650,25650,25650,25650,0
20231128,174800,345774200,25650,25650,25650,25650,0
20231128,174700,345774200,25650,25650,25650,25650,0
20231128,174600,345774200,25650,25650,25650,25650,0
20231128,174500,345774200,25650,25650,25650,25650,0
20231128,174400,345774200,25650,25650,25650,25650,345
20231128,174300,345774200,25650,25650,25650,25650,0
20231128,174200,345774200,25650,25650,25650,25650,0
20231128,174100,345774200,25650,25650,25650,25650,0
20231128,174000,345774200,25650,25650,25650,25650,0
20231128,173900,345774200,25650,25650,25650,25650,0
20231128,173800,345774200,25650,25650,25650,25650,0
20231128,173700,345774200,25650,25650,25650,25650,0
20231128,173600,345774200,25650,25650,25650,25650,0
20231128,173500,345774200,25650,25650,25650,25650,0
20231128,173400,345774200,25650,25650,25650,25650,0
20231128,173300,345774200,25650,25650,25650,25650,0
20231128,173200,345774200,25650,25650,25650,25650,0
20231128,173100,345774200,25650,25650,25650,25650,0
20231128,173000,345774200,25650,25650,25650,25650,0
20231128,172900,345774200,25650,25650,25650,25650,0
20231128,172800,345774200,25650,25650,25650,25650,0
20231128,172700,345774200,25650,25650,25650,25650,0
20231128,172600,345774200,25650,25650,25650,25650,0
20231128,172500,345774200,25650,25650,25650,25650,0
20231128,172400,345774200,25650,25650,25650,25650,0
20231128,172300,345774200,25650,25650,25650,25650,0
20231128,172200,345774200,25650,25650,25650,25650,0
20231128,172100,345774200,25650,25650,25650,25650,0
20231128,172000,345774200,25650,25650,25650,25650,0
20231128,171900,345774200,25650,25650,25650,25650,0
20231128,171800,345774200,25650,25650,25650,25650,0
20231128,171700,345774200,25650,25650,25650,25650,0
20231128,171600,345774200,25650,25650,25650,25650,0
20231128,171500,345774200,25650,25650,25650,25650,0
20231128,171400,345774200,25650,25650,25650,25650,345
20231128,171300,345774200,25650,25650,25650,25650,0
20231128,171200,345774200,25650,25650,25650,25650,0
20231128,171100,345774200,25650,25650,25650,25650,0
20231128,171000,345774200,25650,25650,25650,25650,0
20231128,170900,345774200,25650,25650,25650,25650,0
20231128,170800,345774200,25650,25650,25650,25650,0
20231128,170700,345774200,25650,25650,25650,25650,0
20231128,170600,345774200,25650,25650,25650,25650,0
20231128,170500,345774200,25650,25650,25650,25650,0
20231128,170400,345774200,25650,25650,25650,25650,0
20231128,170300,345774200,25650,25650,25650,25650,0
20231128,170200,345774200,25650,25650,25650,25650,0
20231128,170100,345774200,25650,25650,25650,25650,0
20231128,170000,345774200,25650,25650,25650,25650,0
20231128,165900,345774200,25650,25650,25650,25650,0
20231128,165800,345774200,25650,25650,25650,25650,0
20231128,165700,345774200,25650,25650,25650,25650,0
20231128,165600,345774200,25650,25650,25650,25650,0
20231128,165500,345774200,25650,25650,25650,25650,0
20231128,165400,345774200,25650,25650,25650,25650,0
20231128,165300,345774200,25650,25650,25650,25650,0
20231128,165200,345774200,25650,25650,25650,25650,0
20231128,165100,345774200,25650,25650,25650,25650,0
20231128,165000,345774200,25650,25650,25650,25650,0
20231128,164900,345774200,25650,25650,25650,25650,0
20231128,164800,345774200,25650,25650,25650,25650,0
20231128,164700,345774200,25650,25650,25650,25650,0
20231128,164600,345774200,25650,25650,25650,25650,0
20231128,164500,345774200,25650,25650,25650,25650,0
20231128,164400,345774200,25650,25650,25650,25650,345
20231128,164300,345774200,25650,25650,25650,25650,0
20231128,164200,345774200,25650,25650,25650,25650,0
20231128,164100,345774200,25650,25650,25650,25650,0
20231128,164000,345774200,25650,25650,25650,25650,0
20231128,163900,345774200,25650,25650,25650,25650,0
20231128,163800,345774200,25650,25650,25650,25650,0
20231128,163700,345774200,25650,25650,25650,25650,0
20231128,163600,345774200,25650,25650,25650,25650,0
20231128,163500,345774200,25650,25650,25650,25650,0
20231128,163400,345774200,25650,25650,25650,25650,0
20231128,163300,345774200,25650,25650,25650,25650,0
20231128,163200,345774200,25650,25650,25650,25650,0
20231128,163100,345774200,25650,25650,25650,25650,0
20231128,163000,345774200,25650,25650,25650,25650,0
20231128,162900,345774200,25650,25650,25650,25650,0
20231128,162800,345774200,25650,25650,25650,25650,0
20231128,162700,345774200,25650,25650,25650,25650,0
20231128,162600,345774200,25650,25650,25650,25650,0
20231128,162500,345774200,25650,25650,25650,25650,0
20231128,162400,345774200,25650,25650,25650,25650,0
20231128,162300,345774200,25650,25650,25650,25650,0
20231128,162200,345774200,25650,25650,25650,25650,0
20231128,162100,345774200,25650,25650,25650,25650,0
20231128,162000,345774200,25650,25650,25650,25650,0
20231128,161900,345774200,25650,25650,25650,25650,0
20231128,161800,345774200,25650,25650,25650,25650,0
20231128,161700,345774200,25650,25650,25650,25650,0
20231128,161600,345774200,25650,25650,25650,25650,0
20231128,161500,345774200,25650,25650,25650,25650,0
20231128,161400,345774200,25650,25650,25650,25650,345
20231128,161300,345774200,25650,25650,25650,25650,0
20231128,161200,345774200,25650,25650,25650,25650,0
20231128,161100,345774200,25650,25650,25650,25650,0
20231128,161000,345774200,25650,25650,25650,25650,0
20231128,160900,345774200,25650,25650,25650,25650,0
20231128,160800,345774200,25650,25650,25650,25650,0
20231128,160700,345774200,25650,25650,25650,25650,0
20231128,160600,345774200,25650,25650,25650,25650,0
20231128,160500,345774200,25650,25650,25650,25650,0
20231128,160400,345774200,25650,25650,25650,25650,0
20231128,160300,345774200,25650,25650,25650,25650,0
20231128,160200,345774200,25650,25650,25650,25650,0
20231128,160100,345774200,25650,25650,25650,25650,0
20231128,160000,345774200,25650,25650,25650,25650,0
20231128,155900,345774200,25650,25650,25650,25650,0
20231128,155800,345774200,25650,25650,25650,25650,0
20231128,155700,345774200,25650,25650,25650,25650,0
20231128,155600,345774200,25650,25650,25650,25650,0
20231128,155500,345774200,25650,25650,25650,25650,0
20231128,155400,345774200,25650,25650,25650,25650,0
20231128,155300,345774200,25650,25650,25650,25650,0
20231128,155200,345774200,25650,25650,25650,25650,0
20231128,155100,345774200,25650,25650,25650,25650,0
20231128,155000,345774200,25650,25650,25650,25650,0
20231128,154900,345774200,25650,25650,25650,25650,0
20231128,154800,345774200,25650,25650,25650,25650,0
20231128,154700,345774200,25650,25650,25650,25650,0
20231128,154600,345774200,25650,25650,25650,25650,0
20231128,154500,345774200,25650,25650,25650,25650,0
20231128,154400,345774200,25650,25650,25650,25650,345
20231128,154300,345774200,25650,25650,25650,25650,0
20231128,154200,345774200,25650,25650,25650,25650,0
20231128,154100,345774200,25650,25650,25650,25650,0
20231128,154000,345774200,25650,25650,25650,25650,0
20231128,153900,345774200,25650,25650,25650,25650,0
20231128,153800,345774200,25650,25650,25650,25650,0
20231128,153700,345774200,25650,25650,25650,25650,0
20231128,153600,345774200,25650,25650,25650,25650,0
20231128,153500,345774200,25650,25650,25650,25650,0
20231128,153400,345774200,25650,25650,25650,25650,0
20231128,153300,345774200,25650,25650,25650,25650,0
20231128,153200,345774200,25650,25650,25650,25650,0
20231128,153100,345774200,25650,25650,25650,25650,0
20231128,153000,345774200,25650,25650,25650,25650,345
20231128,152900,336924950,25600,25600,25600,25600,0
20231128,152800,336924950,25600,25600,25600,25600,0
20231128,152700,336924950,25600,25600,25600,25600,0
20231128,152600,336924950,25600,25600,25600,25600,0
20231128,152500,336924950,25600,25600,25600,25600,0
20231128,152400,336924950,25600,25600,25600,25600,0
20231128,152300,336924950,25600,25600,25600,25600,0
20231128,152200,336924950,25600,25600,25600,25600,0
20231128,152100,336924950,25600,25600,25600,25600,0
20231128,152000,336924950,25600,25600,25600,25600,0
20231128,151900,336924950,25600,25600,25600,25600,1
20231128,151800,336899350,25650,25650,25650,25650,0
20231128,151700,336899350,25650,25450,25650,25450,5
20231128,151600,336771900,25450,25450,25450,25450,69
20231128,151500,335015850,25450,25400,25450,25400,1483
20231128,151400,297311450,25400,25500,25500,25400,595
20231128,151300,282186450,25500,25500,25500,25500,194
20231128,151200,277239450,25500,25500,25500,25500,10
20231128,151100,276984450,25500,25500,25500,25500,3
20231128,151000,276907950,25500,25500,25500,25500,5
20231128,150900,276780450,25500,25500,25500,25500,0
20231128,150800,276780450,25500,25500,25500,25500,3
20231128,150700,276703950,25500,25500,25500,25500,3
20231128,150600,276627450,25500,25500,25500,25500,4
20231128,150500,276525450,25500,25600,25600,25500,574
20231128,150400,261887500,25600,25550,25600,25550,6
20231128,150300,261734100,25600,25550,25600,25550,4
20231128,150200,261631850,25600,25550,25600,25550,104
20231128,150100,258969600,25550,25550,25550,25550,19
20231128,150000,258484150,25550,25550,25550,25550,7
20231128,145900,258305300,25550,25550,25600,25550,150
20231128,145800,254470850,25550,25550,25550,25550,3
20231128,145700,254394200,25550,25550,25600,25550,11
20231128,145600,254113100,25550,25550,25550,25550,3
20231128,145500,254036450,25550,25550,25600,25550,12
20231128,145400,253729800,25550,25550,25550,25550,10
20231128,145300,253474300,25550,25550,25550,25550,10
20231128,145200,253218800,25550,25550,25550,25550,3
20231128,145100,253142150,25550,25550,25550,25550,12
20231128,145000,252835550,25550,25550,25550,25550,3
20231128,144900,252758900,25550,25550,25550,25550,10
20231128,144800,252503400,25600,25550,25600,25550,69
20231128,144700,250740400,25550,25550,25550,25550,11
20231128,144600,250459350,25550,25550,25550,25550,41
20231128,144500,249411800,25550,25600,25600,25550,16
20231128,144400,249002700,25550,25550,25550,25550,3
20231128,144300,248926050,25550,25550,25550,25550,11
20231128,144200,248645000,25550,25550,25550,25550,3
20231128,144100,248568350,25550,25550,25550,25550,10
20231128,144000,248312850,25550,25550,25550,25550,8
20231128,143900,248108450,25550,25550,25550,25550,11
20231128,143800,247827400,25600,25600,25600,25600,200
20231128,143700,242707400,25550,25550,25550,25550,11
20231128,143600,242426350,25550,25550,25550,25550,3
20231128,143500,242349700,25550,25550,25550,25550,11
20231128,143400,242068650,25550,25550,25550,25550,53
20231128,143300,240714500,25600,25600,25600,25550,90
20231128,143200,238411000,25550,25550,25550,25550,3
20231128,143100,238334350,25550,25650,25650,25550,386
20231128,143000,228453100,25600,25600,25600,25600,11
20231128,142900,228171500,25600,25600,25600,25600,11
20231128,142800,227889900,25600,25600,25600,25600,3
20231128,142700,227813100,25600,25600,25600,25600,11
20231128,142600,227531500,25600,25600,25600,25600,3
20231128,142500,227454700,25600,25650,25650,25600,518
20231128,142400,214192250,25650,25650,25650,25650,503
20231128,142300,201290300,25650,25650,25650,25650,8
20231128,142200,201085100,25650,25650,25650,25650,3
20231128,142100,201008150,25650,25650,25650,25650,10
20231128,142000,200751650,25650,25650,25650,25650,10
20231128,141900,200495150,25650,25650,25650,25650,11
20231128,141800,200213000,25650,25650,25650,25650,3
20231128,141700,200136050,25650,25650,25650,25650,10
20231128,141600,199879550,25700,25700,25700,25700,3
20231128,141500,199802450,25700,25700,25700,25700,16
20231128,141400,199391250,25700,25700,25700,25700,4
20231128,141300,199288450,25700,25700,25700,25700,10
20231128,141200,199031450,25700,25700,25700,25700,4
20231128,141100,198928650,25700,25700,25700,25700,17
20231128,141000,198491750,25700,25700,25700,25700,3
20231128,140900,198414650,25700,25700,25700,25700,11
20231128,140800,198131950,25700,25700,25700,25700,0
20231128,140700,198131950,25700,25700,25700,25700,10
20231128,140600,197874950,25700,25700,25700,25700,10
20231128,140500,197617950,25700,25700,25700,25700,11
20231128,140400,197335250,25700,25700,25700,25700,3
20231128,140300,197258150,25700,25700,25700,25700,10
20231128,140200,197001150,25700,25650,25700,25650,13
20231128,140100,196667200,25650,25650,25650,25650,18
20231128,140000,196205500,25650,25650,25650,25650,0
20231128,135900,196205500,25650,25650,25750,25650,148
20231128,135800,192409000,25650,25650,25650,25650,6
20231128,135700,192255100,25650,25700,25700,25650,16
20231128,135600,191844050,25700,25700,25700,25700,3
20231128,135500,191766950,25700,25700,25700,25700,13
20231128,135400,191432850,25650,25650,25650,25650,13
20231128,135300,191099400,25650,25650,25650,25650,10
20231128,135200,190842900,25650,25650,25650,25650,10
20231128,135100,190586400,25650,25650,25650,25650,10
20231128,135000,190329900,25650,25650,25650,25650,3
20231128,134900,190252950,25650,25650,25650,25650,119
20231128,134800,187200600,25650,25650,25650,25650,3
20231128,134700,187123650,25650,25700,25700,25650,14
20231128,134600,186764350,25650,25650,25650,25650,4
20231128,134500,186661750,25650,25700,25700,25650,48
20231128,134400,185429600,25700,25700,25700,25700,3
20231128,134300,185352500,25700,25700,25700,25700,10
20231128,134200,185095500,25650,25650,25650,25650,10
20231128,134100,184839000,25650,25650,25650,25650,11
20231128,134000,184556850,25650,25700,25700,25650,9
20231128,133900,184325700,25650,25700,25700,25650,4
20231128,133800,184223050,25700,25700,25700,25700,21
20231128,133700,183683350,25700,25700,25700,25700,8
20231128,133600,183477750,25700,25700,25700,25700,3
20231128,133500,183400650,25700,25700,25700,25700,10
20231128,133400,183143650,25700,25700,25750,25700,43
20231128,133300,182037550,25700,25700,25700,25700,84
20231128,133200,179878750,25700,25700,25700,25700,3
20231128,133100,179801650,25700,25700,25700,25700,15
20231128,133000,179416150,25700,25700,25700,25700,0
20231128,132900,179416150,25700,25700,25700,25700,11
20231128,132800,179133450,25700,25700,25700,25700,10
20231128,132700,178876450,25700,25700,25750,25700,51
20231128,132600,177565700,25700,25750,25750,25700,10
20231128,132500,177308350,25700,25700,25700,25700,11
20231128,132400,177025650,25700,25700,25700,25700,10
20231128,132300,176768650,25700,25700,25700,25700,3
20231128,132200,176691550,25700,25700,25700,25700,19
20231128,132100,176203250,25700,25700,25700,25700,3
20231128,132000,176126150,25700,25700,25700,25700,10
20231128,131900,175869150,25700,25700,25700,25700,11
20231128,131800,175586450,25700,25700,25700,25700,11
20231128,131700,175303750,25750,25700,25750,25700,4
20231128,131600,175200900,25750,25750,25750,25750,4
20231128,131500,175097900,25750,25700,25750,25700,5
20231128,131400,174969300,25700,25700,25750,25700,122
20231128,131300,171832150,25700,25700,25700,25700,3
20231128,131200,171755050,25700,25750,25750,25700,12
20231128,131100,171446550,25750,25700,25750,25700,10
20231128,131000,171189200,25700,25700,25700,25700,18
20231128,130900,170726600,25750,25700,25750,25700,13
20231128,130800,170392000,25700,25700,25750,25700,15
20231128,130700,170006450,25700,25700,25700,25700,0
20231128,130600,170006450,25700,25700,25700,25700,12
20231128,130500,169698050,25700,25700,25700,25700,40
20231128,130400,168670050,25700,25700,25750,25700,70
20231128,130300,166868050,25700,25700,25700,25700,3
20231128,130200,166790950,25700,25700,25700,25700,11
20231128,130100,166508250,25700,25700,25700,25700,3
20231128,130000,166431150,25700,25700,25700,25700,17
20231128,125900,165994250,25750,25750,25750,25750,2
20231128,125800,165942750,25700,25750,25750,25700,12
20231128,125700,165634300,25700,25700,25700,25700,3
20231128,125600,165557200,25700,25700,25700,25700,11
20231128,125500,165274500,25700,25750,25750,25700,23
20231128,125400,164682800,25700,25700,25700,25700,11
20231128,125300,164400100,25700,25700,25700,25700,4
20231128,125200,164297300,25700,25700,25700,25700,10
20231128,125100,164040300,25700,25700,25700,25700,7
20231128,125000,163860400,25700,25700,25700,25700,11
20231128,124900,163577700,25750,25700,25750,25700,34
20231128,124800,162703850,25700,25700,25700,25700,10
20231128,124700,162446850,25700,25750,25750,25700,7
20231128,124600,162266750,25700,25700,25700,25700,18
20231128,124500,161804150,25700,25700,25700,25700,3
20231128,124400,161727050,25700,25700,25700,25700,9
20231128,124300,161495750,25700,25700,25700,25700,4
20231128,124200,161392950,25700,25700,25700,25700,11
20231128,124100,161110250,25700,25750,25750,25700,11
20231128,124000,160827500,25700,25750,25750,25700,12
20231128,123900,160519050,25700,25700,25700,25700,3
20231128,123800,160441950,25700,25700,25700,25700,11
20231128,123700,160159250,25700,25700,25700,25700,10
20231128,123600,159902250,25700,25750,25750,25700,8
20231128,123500,159696600,25700,25700,25700,25700,13
20231128,123400,159362500,25650,25650,25650,25650,11
20231128,123300,159080350,25700,25700,25700,25700,3
20231128,123200,159003250,25700,25750,25750,25700,22
20231128,123100,158437600,25700,25700,25700,25700,3
20231128,123000,158360500,25700,25700,25700,25650,10
20231128,122900,158103850,25650,25650,25650,25650,0
20231128,122800,158103850,25650,25650,25650,25650,11
20231128,122700,157821700,25650,25650,25650,25650,11
20231128,122600,157539550,25750,25700,25750,25650,13
20231128,122500,157205850,25650,25650,25650,25650,3
20231128,122400,157128900,25650,25700,25700,25650,12
20231128,122300,156821050,25650,25650,25650,25650,10
20231128,122200,156564550,25650,25700,25700,25650,8
20231128,122100,156359300,25750,25750,25750,25750,2
20231128,122000,156307800,25650,25650,25650,25650,11
20231128,121900,156025650,25650,25650,25650,25650,3
20231128,121800,155948700,25650,25650,25650,25650,26
20231128,121700,155281800,25650,25650,25650,25650,3
20231128,121600,155204850,25750,25750,25750,25750,4
20231128,121500,155101850,25750,25650,25750,25650,19
20231128,121400,154612900,25650,25650,25650,25650,11
20231128,121300,154330750,25650,25650,25650,25650,7
20231128,121200,154151200,25650,25650,25650,25650,11
20231128,121100,153869050,25650,25650,25650,25650,3
20231128,121000,153792100,25650,25650,25650,25650,10
20231128,120900,153535600,25650,25650,25650,25650,3
20231128,120800,153458650,25650,25650,25650,25650,19
20231128,120700,152971300,25650,25650,25650,25650,3
20231128,120600,152894350,25650,25650,25650,25650,7
20231128,120500,152714800,25650,25650,25650,25650,3
20231128,120400,152637850,25650,25650,25650,25650,18
20231128,120300,152176150,25650,25650,25650,25650,3
20231128,120200,152099200,25700,25800,25800,25700,14
20231128,120100,151738300,25800,25800,25800,25800,16
20231128,120000,151325500,25700,25650,25700,25650,260
20231128,115900,144644050,25650,25650,25650,25650,36
20231128,115800,143720650,25650,25650,25650,25650,7
20231128,115700,143541100,25650,25650,25650,25650,3
20231128,115600,143464150,25650,25650,25650,25650,25
20231128,115500,142822900,25700,25650,25700,25650,4
20231128,115400,142720250,25650,25650,25650,25650,17
20231128,115300,142284200,25650,25650,25650,25650,3
20231128,115200,142207250,25700,25650,25700,25650,12
20231128,115100,141899400,25650,25650,25650,25650,3
20231128,115000,141822450,25650,25600,25650,25600,106
20231128,114900,139104250,25600,25600,25600,25600,3
20231128,114800,139027450,25600,25600,25600,25600,12
20231128,114700,138720250,25600,25600,25600,25600,3
20231128,114600,138643450,25650,25600,25650,25600,13
20231128,114500,138310500,25600,25600,25600,25600,10
20231128,114400,138054500,25600,25600,25600,25600,11
20231128,114300,137772900,25650,25650,25650,25650,10
20231128,114200,137516400,25600,25600,25600,25600,10
20231128,114100,137260400,25600,25600,25600,25600,3
20231128,114000,137183600,25600,25600,25600,25600,17
20231128,113900,136748400,25600,25600,25600,25600,3
20231128,113800,136671600,25600,25600,25600,25600,24
20231128,113700,136057200,25600,25600,25600,25600,3
20231128,113600,135980400,25600,25600,25600,25600,10
20231128,113500,135724400,25600,25600,25600,25600,7
20231128,113400,135545200,25600,25600,25600,25600,4
20231128,113300,135442800,25600,25650,25650,25600,16
20231128,113200,135033000,25650,25600,25650,25600,4
20231128,113100,134930550,25600,25650,25650,25600,17
20231128,113000,134495050,25650,25700,25700,25650,5
20231128,112900,134366700,25650,25700,25700,25650,15
20231128,112800,133981750,25700,25650,25700,25650,4
20231128,112700,133879100,25650,25650,25650,25600,87
20231128,112600,131647900,25650,25650,25650,25650,10
20231128,112500,131391400,25650,25650,25650,25650,11
20231128,112400,131109250,25650,25650,25650,25650,3
20231128,112300,131032300,25600,25650,25650,25600,20
20231128,112200,130520250,25650,25600,25650,25600,6
20231128,112100,130366600,25600,25600,25600,25600,19
20231128,112000,129880200,25700,25700,25700,25700,1
20231128,111900,129854500,25600,25600,25600,25600,11
20231128,111800,129572900,25600,25600,25600,25600,3
20231128,111700,129496100,25600,25600,25700,25600,19
20231128,111600,129009600,25700,25650,25700,25600,12
20231128,111500,128701600,25600,25600,25600,25600,10
20231128,111400,128445600,25600,25600,25600,25600,3
20231128,111300,128368800,25600,25600,25600,25600,11
20231128,111200,128087200,25600,25600,25600,25600,7
20231128,111100,127908000,25600,25650,25650,25600,11
20231128,111000,127626350,25600,25600,25600,25600,3
20231128,110900,127549550,25650,25650,25650,25650,9
20231128,110800,127318700,25650,25650,25650,25650,6
20231128,110700,127164800,25600,25650,25650,25600,14
20231128,110600,126806050,25650,25650,25650,25650,3
20231128,110500,126729100,25650,25650,25650,25650,8
20231128,110400,126523900,25650,25650,25650,25650,3
20231128,110300,126446950,25650,25650,25650,25650,17
20231128,110200,126010900,25650,25600,25650,25600,96
20231128,110100,123548650,25600,25600,25600,25600,11
20231128,110000,123267050,25600,25650,25650,25600,4
20231128,105900,123164600,25600,25600,25600,25600,10
20231128,105800,122908600,25600,25600,25700,25600,133
20231128,105700,119502800,25600,25650,25650,25600,75
20231128,105600,117579950,25650,25650,25650,25650,3
20231128,105500,117503000,25650,25650,25650,25650,11
20231128,105400,117220850,25650,25700,25700,25650,13
20231128,105300,116886900,25650,25650,25650,25650,18
20231128,105200,116425200,25650,25650,25650,25650,3
20231128,105100,116348250,25650,25650,25650,25650,10
20231128,105000,116091750,25650,25650,25650,25650,3
20231128,104900,116014800,25650,25650,25650,25650,14
20231128,104800,115655700,25650,25650,25650,25650,3
20231128,104700,115578750,25650,25650,25650,25650,81
20231128,104600,113501100,25650,25650,25650,25650,5
20231128,104500,113372850,25650,25650,25650,25650,11
20231128,104400,113090700,25650,25650,25650,25650,10
20231128,104300,112834200,25650,25650,25650,25650,12
20231128,104200,112526400,25650,25650,25650,25650,0
20231128,104100,112526400,25650,25650,25650,25650,10
20231128,104000,112269900,25650,25650,25650,25650,3
20231128,103900,112192950,25650,25650,25650,25650,18
20231128,103800,111731250,25650,25650,25650,25650,3
20231128,103700,111654300,25700,25700,25700,25700,212
20231128,103600,106205900,25700,25700,25700,25700,3
20231128,103500,106128800,25700,25700,25700,25700,11
20231128,103400,105846100,25700,25750,25750,25700,8
20231128,103300,105640450,25700,25700,25700,25700,10
20231128,103200,105383450,25700,25700,25700,25700,60
20231128,103100,103841450,25800,25750,25800,25700,513
20231128,103000,90631750,25750,25750,25750,25750,10
20231128,102900,90374250,25800,25750,25800,25750,14
20231128,102800,90013700,25750,25750,25750,25750,0
20231128,102700,90013700,25750,25800,25800,25750,9
20231128,102600,89781900,25800,25750,25800,25750,101
20231128,102500,87181100,25750,25750,25750,25750,24
20231128,102400,86563100,25800,25800,25800,25800,1
20231128,102300,86537300,25750,25750,25750,25750,8
20231128,102200,86331300,25750,25750,25750,25750,0
20231128,102100,86331300,25750,25750,25750,25750,7
20231128,102000,86151050,25750,25750,25750,25750,7
20231128,101900,85970800,25850,25750,25850,25750,9
20231128,101800,85738950,25850,25850,25850,25850,1
20231128,101700,85713100,25800,25750,25800,25750,12
20231128,101600,85404050,25750,25750,25750,25750,9
20231128,101500,85172300,25850,25800,25850,25800,28
20231128,101400,84448900,25800,25800,25800,25800,79
20231128,101300,82410700,25800,25750,25800,25750,12
20231128,101200,82101450,25800,25800,25800,25800,1
20231128,101100,82075650,25750,25800,25800,25750,16
20231128,101000,81663600,25800,25800,25800,25800,1
20231128,100900,81637800,25800,25800,25800,25800,12
20231128,100800,81328200,25800,25800,25800,25800,10
20231128,100700,81070200,25800,25800,25800,25800,23
20231128,100600,80476800,25800,25850,25850,25800,12
20231128,100500,80166950,25800,25800,25800,25800,7
20231128,100400,79986350,25850,25800,25850,25800,201
20231128,100300,74800500,25850,25800,25850,25800,9
20231128,100200,74568250,25800,25800,25800,25800,17
20231128,100100,74129650,25850,25800,25850,25800,8
20231128,100000,73923200,25850,25850,25850,25850,16
20231128,095900,73509600,25850,25800,25850,25800,14
20231128,095800,73148050,25850,25850,25850,25850,1
20231128,095700,73122200,25800,25800,25800,25800,9
20231128,095600,72890000,25850,25850,25850,25850,1
20231128,095500,72864150,25800,25800,25800,25800,0
20231128,095400,72864150,25800,25800,25800,25800,101
20231128,095300,70258350,25800,25800,25800,25800,2
20231128,095200,70206750,25800,25850,25850,25800,63
20231128,095100,68581300,25850,25800,25850,25800,76
20231128,095000,66620350,25800,25800,25800,25800,29
20231128,094900,65872150,25800,25800,25800,25800,0
20231128,094800,65872150,25800,25800,25800,25800,0
20231128,094700,65872150,25800,25800,25800,25800,17
20231128,094600,65433550,25850,25850,25850,25850,1
20231128,094500,65407700,25800,25800,25800,25800,0
20231128,094400,65407700,25800,25850,25850,25800,16
20231128,094300,64994400,25850,25800,25850,25800,16
20231128,094200,64581500,25800,25800,25800,25800,30
20231128,094100,63807500,25800,25800,25800,25800,40
20231128,094000,62775500,25850,25850,25850,25850,3
20231128,093900,62697950,25800,25800,25800,25800,53
20231128,093800,61330550,25800,25850,25850,25800,11
20231128,093700,61046550,25850,25850,25850,25850,121
20231128,093600,57918700,25850,25850,25850,25850,10
20231128,093500,57660200,25850,25850,25850,25850,3
20231128,093400,57582650,25800,25800,25800,25800,0
20231128,093300,57582650,25800,25800,25800,25800,8
20231128,093200,57376250,25850,25850,25850,25850,18
20231128,093100,56910950,25800,25800,25800,25800,0
20231128,093000,56910950,25800,25800,25800,25800,1
20231128,092900,56885150,25800,25800,25800,25800,21
20231128,092800,56343350,25850,25800,25850,25800,4
20231128,092700,56240000,25800,25800,25800,25800,25
20231128,092600,55595000,25850,25850,25850,25850,1
20231128,092500,55569150,25850,25850,25850,25850,10
20231128,092400,55310650,25800,25850,25850,25800,9
20231128,092300,55078350,25850,25850,25850,25850,3
20231128,092200,55000800,25850,25850,25850,25850,1
20231128,092100,54974950,25800,25800,25800,25800,4
20231128,092000,54871750,25800,25800,25800,25800,0
20231128,091900,54871750,25800,25850,25850,25800,8
20231128,091800,54665300,25850,25850,25850,25850,3
20231128,091700,54587750,25800,25850,25850,25800,8
20231128,091600,54381300,25800,25800,25800,25800,39
20231128,091500,53375100,25800,25850,25850,25800,12
20231128,091400,53065400,25850,25850,25850,25850,1
20231128,091300,53039550,25850,25850,25850,25850,7
20231128,091200,52858600,25850,25850,25850,25850,56
20231128,091100,51411000,25850,25850,25850,25850,188
20231128,091000,46551200,25850,25900,25900,25850,23
20231128,090900,45956150,25850,25850,25850,25850,3
20231128,090800,45878600,25900,25900,25900,25900,0
20231128,090700,45878600,25900,25900,25900,25900,9
20231128,090600,45645500,25850,25850,25850,25850,77
20231128,090500,43655050,25850,25800,25900,25800,226
20231128,090400,37813850,25800,25800,25800,25800,5
20231128,090300,37684850,25800,25850,25850,25800,137
20231128,090200,34150200,25850,25850,25850,25850,2
20231128,090100,34098500,25950,25850,25950,25800,360
20231128,090000,24798500,26000,26000,26000,25900,954