KissMeData/028050/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191000,8756398950,25900,25900,25900,25900,37622
20231127,190900,8756398950,25900,25900,25900,25900,0
20231127,190800,8756398950,25900,25900,25900,25900,0
20231127,190700,8756398950,25900,25900,25900,25900,0
20231127,190600,8756398950,25900,25900,25900,25900,0
20231127,190500,8756398950,25900,25900,25900,25900,0
20231127,190400,8756398950,25900,25900,25900,25900,0
20231127,190300,8756398950,25900,25900,25900,25900,0
20231127,190200,8756398950,25900,25900,25900,25900,0
20231127,190100,8756398950,25900,25900,25900,25900,0
20231127,190000,8756398950,25900,25900,25900,25900,0
20231127,185900,8756398950,25900,25900,25900,25900,0
20231127,185800,8756398950,25900,25900,25900,25900,0
20231127,185700,8756398950,25900,25900,25900,25900,0
20231127,185600,8756398950,25900,25900,25900,25900,0
20231127,185500,8756398950,25900,25900,25900,25900,0
20231127,185400,8756398950,25900,25900,25900,25900,0
20231127,185300,8756398950,25900,25900,25900,25900,0
20231127,185200,8756398950,25900,25900,25900,25900,0
20231127,185100,8756398950,25900,25900,25900,25900,0
20231127,185000,8756398950,25900,25900,25900,25900,0
20231127,184900,8756398950,25900,25900,25900,25900,0
20231127,184800,8756398950,25900,25900,25900,25900,0
20231127,184700,8756398950,25900,25900,25900,25900,0
20231127,184600,8756398950,25900,25900,25900,25900,0
20231127,184500,8756398950,25900,25900,25900,25900,0
20231127,184400,8756398950,25900,25900,25900,25900,0
20231127,184300,8756398950,25900,25900,25900,25900,0
20231127,184200,8756398950,25900,25900,25900,25900,0
20231127,184100,8756398950,25900,25900,25900,25900,0
20231127,184000,8756398950,25900,25900,25900,25900,37622
20231127,183900,8756398950,25900,25900,25900,25900,0
20231127,183800,8756398950,25900,25900,25900,25900,0
20231127,183700,8756398950,25900,25900,25900,25900,0
20231127,183600,8756398950,25900,25900,25900,25900,0
20231127,183500,8756398950,25900,25900,25900,25900,0
20231127,183400,8756398950,25900,25900,25900,25900,0
20231127,183300,8756398950,25900,25900,25900,25900,0
20231127,183200,8756398950,25900,25900,25900,25900,0
20231127,183100,8756398950,25900,25900,25900,25900,0
20231127,183000,8756398950,25900,25900,25900,25900,0
20231127,182900,8756398950,25900,25900,25900,25900,0
20231127,182800,8756398950,25900,25900,25900,25900,0
20231127,182700,8756398950,25900,25900,25900,25900,0
20231127,182600,8756398950,25900,25900,25900,25900,0
20231127,182500,8756398950,25900,25900,25900,25900,0
20231127,182400,8756398950,25900,25900,25900,25900,0
20231127,182300,8756398950,25900,25900,25900,25900,0
20231127,182200,8756398950,25900,25900,25900,25900,0
20231127,182100,8756398950,25900,25900,25900,25900,0
20231127,182000,8756398950,25900,25900,25900,25900,0
20231127,181900,8756398950,25900,25900,25900,25900,0
20231127,181800,8756398950,25900,25900,25900,25900,0
20231127,181700,8756398950,25900,25900,25900,25900,0
20231127,181600,8756398950,25900,25900,25900,25900,0
20231127,181500,8756398950,25900,25900,25900,25900,0
20231127,181400,8756398950,25900,25900,25900,25900,0
20231127,181300,8756398950,25900,25900,25900,25900,0
20231127,181200,8756398950,25900,25900,25900,25900,0
20231127,181100,8756398950,25900,25900,25900,25900,0
20231127,181000,8756398950,25900,25900,25900,25900,37622
20231127,180900,8756398950,25900,25900,25900,25900,0
20231127,180800,8756398950,25900,25900,25900,25900,0
20231127,180700,8756398950,25900,25900,25900,25900,0
20231127,180600,8756398950,25900,25900,25900,25900,0
20231127,180500,8756398950,25900,25900,25900,25900,0
20231127,180400,8756398950,25900,25900,25900,25900,0
20231127,180300,8756398950,25900,25900,25900,25900,0
20231127,180200,8756398950,25900,25900,25900,25900,0
20231127,180100,8756398950,25900,25900,25900,25900,0
20231127,180000,8756398950,25900,25900,25900,25900,0
20231127,175900,8756398950,25900,25900,25900,25900,0
20231127,175800,8756398950,25900,25900,25900,25900,0
20231127,175700,8756398950,25900,25900,25900,25900,0
20231127,175600,8756398950,25900,25900,25900,25900,0
20231127,175500,8756398950,25900,25900,25900,25900,0
20231127,175400,8756398950,25900,25900,25900,25900,0
20231127,175300,8756398950,25900,25900,25900,25900,0
20231127,175200,8756398950,25900,25900,25900,25900,0
20231127,175100,8756398950,25900,25900,25900,25900,0
20231127,175000,8756398950,25900,25900,25900,25900,0
20231127,174900,8756398950,25900,25900,25900,25900,0
20231127,174800,8756398950,25900,25900,25900,25900,0
20231127,174700,8756398950,25900,25900,25900,25900,0
20231127,174600,8756398950,25900,25900,25900,25900,0
20231127,174500,8756398950,25900,25900,25900,25900,0
20231127,174400,8756398950,25900,25900,25900,25900,0
20231127,174300,8756398950,25900,25900,25900,25900,0
20231127,174200,8756398950,25900,25900,25900,25900,0
20231127,174100,8756398950,25900,25900,25900,25900,0
20231127,174000,8756398950,25900,25900,25900,25900,37622
20231127,173900,8756398950,25900,25900,25900,25900,0
20231127,173800,8756398950,25900,25900,25900,25900,0
20231127,173700,8756398950,25900,25900,25900,25900,0
20231127,173600,8756398950,25900,25900,25900,25900,0
20231127,173500,8756398950,25900,25900,25900,25900,0
20231127,173400,8756398950,25900,25900,25900,25900,0
20231127,173300,8756398950,25900,25900,25900,25900,0
20231127,173200,8756398950,25900,25900,25900,25900,0
20231127,173100,8756398950,25900,25900,25900,25900,0
20231127,173000,8756398950,25900,25900,25900,25900,0
20231127,172900,8756398950,25900,25900,25900,25900,0
20231127,172800,8756398950,25900,25900,25900,25900,0
20231127,172700,8756398950,25900,25900,25900,25900,0
20231127,172600,8756398950,25900,25900,25900,25900,0
20231127,172500,8756398950,25900,25900,25900,25900,0
20231127,172400,8756398950,25900,25900,25900,25900,0
20231127,172300,8756398950,25900,25900,25900,25900,0
20231127,172200,8756398950,25900,25900,25900,25900,0
20231127,172100,8756398950,25900,25900,25900,25900,0
20231127,172000,8756398950,25900,25900,25900,25900,0
20231127,171900,8756398950,25900,25900,25900,25900,0
20231127,171800,8756398950,25900,25900,25900,25900,0
20231127,171700,8756398950,25900,25900,25900,25900,0
20231127,171600,8756398950,25900,25900,25900,25900,0
20231127,171500,8756398950,25900,25900,25900,25900,0
20231127,171400,8756398950,25900,25900,25900,25900,0
20231127,171300,8756398950,25900,25900,25900,25900,0
20231127,171200,8756398950,25900,25900,25900,25900,0
20231127,171100,8756398950,25900,25900,25900,25900,0
20231127,171000,8756398950,25900,25900,25900,25900,37622
20231127,170900,8756398950,25900,25900,25900,25900,0
20231127,170800,8756398950,25900,25900,25900,25900,0
20231127,170700,8756398950,25900,25900,25900,25900,0
20231127,170600,8756398950,25900,25900,25900,25900,0
20231127,170500,8756398950,25900,25900,25900,25900,0
20231127,170400,8756398950,25900,25900,25900,25900,0
20231127,170300,8756398950,25900,25900,25900,25900,0
20231127,170200,8756398950,25900,25900,25900,25900,0
20231127,170100,8756398950,25900,25900,25900,25900,0
20231127,170000,8756398950,25900,25900,25900,25900,0
20231127,165900,8756398950,25900,25900,25900,25900,0
20231127,165800,8756398950,25900,25900,25900,25900,0
20231127,165700,8756398950,25900,25900,25900,25900,0
20231127,165600,8756398950,25900,25900,25900,25900,0
20231127,165500,8756398950,25900,25900,25900,25900,0
20231127,165400,8756398950,25900,25900,25900,25900,0
20231127,165300,8756398950,25900,25900,25900,25900,0
20231127,165200,8756398950,25900,25900,25900,25900,0
20231127,165100,8756398950,25900,25900,25900,25900,0
20231127,165000,8756398950,25900,25900,25900,25900,0
20231127,164900,8756398950,25900,25900,25900,25900,0
20231127,164800,8756398950,25900,25900,25900,25900,0
20231127,164700,8756398950,25900,25900,25900,25900,0
20231127,164600,8756398950,25900,25900,25900,25900,0
20231127,164500,8756398950,25900,25900,25900,25900,0
20231127,164400,8756398950,25900,25900,25900,25900,0
20231127,164300,8756398950,25900,25900,25900,25900,0
20231127,164200,8756398950,25900,25900,25900,25900,0
20231127,164100,8756398950,25900,25900,25900,25900,0
20231127,164000,8756398950,25900,25900,25900,25900,37622
20231127,163900,8756398950,25900,25900,25900,25900,0
20231127,163800,8756398950,25900,25900,25900,25900,0
20231127,163700,8756398950,25900,25900,25900,25900,0
20231127,163600,8756398950,25900,25900,25900,25900,0
20231127,163500,8756398950,25900,25900,25900,25900,0
20231127,163400,8756398950,25900,25900,25900,25900,0
20231127,163300,8756398950,25900,25900,25900,25900,0
20231127,163200,8756398950,25900,25900,25900,25900,0
20231127,163100,8756398950,25900,25900,25900,25900,0
20231127,163000,8756398950,25900,25900,25900,25900,0
20231127,162900,8756398950,25900,25900,25900,25900,0
20231127,162800,8756398950,25900,25900,25900,25900,0
20231127,162700,8756398950,25900,25900,25900,25900,0
20231127,162600,8756398950,25900,25900,25900,25900,0
20231127,162500,8756398950,25900,25900,25900,25900,0
20231127,162400,8756398950,25900,25900,25900,25900,0
20231127,162300,8756398950,25900,25900,25900,25900,0
20231127,162200,8756398950,25900,25900,25900,25900,0
20231127,162100,8756398950,25900,25900,25900,25900,0
20231127,162000,8756398950,25900,25900,25900,25900,0
20231127,161900,8756398950,25900,25900,25900,25900,0
20231127,161800,8756398950,25900,25900,25900,25900,0
20231127,161700,8756398950,25900,25900,25900,25900,0
20231127,161600,8756398950,25900,25900,25900,25900,0
20231127,161500,8756398950,25900,25900,25900,25900,0
20231127,161400,8756398950,25900,25900,25900,25900,0
20231127,161300,8756398950,25900,25900,25900,25900,0
20231127,161200,8756398950,25900,25900,25900,25900,0
20231127,161100,8756398950,25900,25900,25900,25900,0
20231127,161000,8756398950,25900,25900,25900,25900,37622
20231127,160900,8756398950,25900,25900,25900,25900,0
20231127,160800,8756398950,25900,25900,25900,25900,0
20231127,160700,8756398950,25900,25900,25900,25900,0
20231127,160600,8756398950,25900,25900,25900,25900,0
20231127,160500,8756398950,25900,25900,25900,25900,0
20231127,160400,8756398950,25900,25900,25900,25900,0
20231127,160300,8756398950,25900,25900,25900,25900,0
20231127,160200,8756398950,25900,25900,25900,25900,0
20231127,160100,8756398950,25900,25900,25900,25900,0
20231127,160000,8756398950,25900,25900,25900,25900,0
20231127,155900,8756398950,25900,25900,25900,25900,0
20231127,155800,8756398950,25900,25900,25900,25900,0
20231127,155700,8756398950,25900,25900,25900,25900,0
20231127,155600,8756398950,25900,25900,25900,25900,0
20231127,155500,8756398950,25900,25900,25900,25900,0
20231127,155400,8756398950,25900,25900,25900,25900,0
20231127,155300,8756398950,25900,25900,25900,25900,0
20231127,155200,8756398950,25900,25900,25900,25900,0
20231127,155100,8756398950,25900,25900,25900,25900,0
20231127,155000,8756398950,25900,25900,25900,25900,0
20231127,154900,8756398950,25900,25900,25900,25900,0
20231127,154800,8756398950,25900,25900,25900,25900,0
20231127,154700,8756398950,25900,25900,25900,25900,0
20231127,154600,8756398950,25900,25900,25900,25900,0
20231127,154500,8756398950,25900,25900,25900,25900,0
20231127,154400,8756398950,25900,25900,25900,25900,0
20231127,154300,8756398950,25900,25900,25900,25900,0
20231127,154200,8756398950,25900,25900,25900,25900,0
20231127,154100,8756398950,25900,25900,25900,25900,0
20231127,154000,8756398950,25900,25900,25900,25900,37622
20231127,153900,8756398950,25900,25900,25900,25900,0
20231127,153800,8756398950,25900,25900,25900,25900,0
20231127,153700,8756398950,25900,25900,25900,25900,0
20231127,153600,8756398950,25900,25900,25900,25900,0
20231127,153500,8756398950,25900,25900,25900,25900,0
20231127,153400,8756398950,25900,25900,25900,25900,0
20231127,153300,8756398950,25900,25900,25900,25900,0
20231127,153200,8756398950,25900,25900,25900,25900,0
20231127,153100,8756398950,25900,25900,25900,25900,0
20231127,153000,8756398950,25900,25900,25900,25900,37622
20231127,152900,7781989150,25850,25850,25850,25850,0
20231127,152800,7781989150,25850,25850,25850,25850,0
20231127,152700,7781989150,25850,25850,25850,25850,0
20231127,152600,7781989150,25850,25850,25850,25850,0
20231127,152500,7781989150,25850,25850,25850,25850,0
20231127,152400,7781989150,25850,25850,25850,25850,0
20231127,152300,7781989150,25850,25850,25850,25850,0
20231127,152200,7781989150,25850,25850,25850,25850,0
20231127,152100,7781989150,25850,25850,25850,25850,0
20231127,152000,7781989150,25850,25850,25850,25850,0
20231127,151900,7781989150,25850,25900,25900,25800,3518
20231127,151800,7691026350,25850,25900,25900,25850,536
20231127,151700,7677159850,25850,25850,25900,25850,1201
20231127,151600,7646057850,25900,25850,25900,25850,918
20231127,151500,7622284850,25900,25900,25900,25900,83
20231127,151400,7620135150,25900,25850,25900,25850,1695
20231127,151300,7576288000,25900,25850,25900,25800,452
20231127,151200,7564603250,25850,25900,25900,25850,2139
20231127,151100,7509309150,25900,25850,25900,25850,3919
20231127,151000,7407942400,25850,25800,25850,25800,732
20231127,150900,7389021850,25800,25850,25900,25800,1499
20231127,150800,7350262700,25900,25850,25900,25850,3135
20231127,150700,7269205300,25850,25800,25850,25800,612
20231127,150600,7253385400,25800,25850,25850,25800,207
20231127,150500,7248039850,25850,25850,25850,25850,96
20231127,150400,7245558250,25900,25800,25900,25800,4583
20231127,150300,7127170500,25850,25850,25850,25850,646
20231127,150200,7110471400,25850,25800,25850,25800,6854
20231127,150100,6933413700,25850,25800,25850,25800,158
20231127,150000,6929336150,25800,25800,25850,25800,528
20231127,145900,6915712150,25800,25800,25800,25800,696
20231127,145800,6897755350,25800,25800,25850,25800,395
20231127,145700,6887557300,25800,25800,25850,25800,417
20231127,145600,6876794650,25800,25800,25850,25800,896
20231127,145500,6853645750,25850,25800,25850,25800,368
20231127,145400,6844144550,25850,25800,25850,25800,670
20231127,145300,6826857050,25800,25850,25850,25800,741
20231127,145200,6807733300,25800,25800,25850,25800,280
20231127,145100,6800508250,25800,25800,25850,25800,697
20231127,145000,6782502400,25800,25850,25850,25800,622
20231127,144900,6766437350,25800,25850,25850,25800,503
20231127,144800,6753447350,25850,25800,25850,25800,634
20231127,144700,6737081200,25850,25800,25850,25800,858
20231127,144600,6714912550,25800,25800,25850,25800,753
20231127,144500,6695481450,25800,25800,25850,25800,319
20231127,144400,6687248450,25800,25800,25850,25800,278
20231127,144300,6680073450,25850,25800,25850,25800,1225
20231127,144200,6648431950,25800,25800,25850,25750,1477
20231127,144100,6610322950,25850,25800,25850,25750,1279
20231127,144000,6577325050,25800,25800,25800,25800,275
20231127,143900,6570230050,25800,25800,25800,25750,890
20231127,143800,6547289200,25800,25800,25800,25750,355
20231127,143700,6538141100,25800,25750,25800,25750,220
20231127,143600,6532474800,25750,25750,25850,25750,781
20231127,143500,6512338400,25800,25750,25800,25750,464
20231127,143400,6500377750,25750,25800,25800,25750,348
20231127,143300,6491407450,25850,25800,25850,25800,1305
20231127,143200,6457731950,25800,25800,25850,25800,683
20231127,143100,6440103850,25850,25800,25850,25750,1219
20231127,143000,6408635000,25800,25750,25850,25750,1702
20231127,142900,6364715650,25750,25750,25800,25750,336
20231127,142800,6356059300,25800,25800,25800,25750,422
20231127,142700,6345181500,25750,25800,25850,25750,1408
20231127,142600,6308901950,25750,25750,25850,25750,1256
20231127,142500,6276517450,25750,25750,25800,25750,330
20231127,142400,6268014100,25800,25750,25800,25750,487
20231127,142300,6255466450,25800,25750,25800,25750,282
20231127,142200,6248201200,25750,25800,25800,25750,887
20231127,142100,6225327600,25750,25800,25800,25750,282
20231127,142000,6218061750,25750,25850,25900,25750,2266
20231127,141900,6159577850,25900,25850,25900,25800,864
20231127,141800,6137247000,25800,25800,25850,25800,505
20231127,141700,6124210600,25850,25850,25900,25800,199
20231127,141600,6119067800,25850,25800,25900,25800,3344
20231127,141500,6032503450,25800,25800,25850,25800,308
20231127,141400,6024551450,25800,25800,25850,25800,488
20231127,141300,6011948000,25850,25850,25850,25800,331
20231127,141200,6003401150,25800,25800,25850,25800,1038
20231127,141100,5976591650,25800,25850,25850,25800,245
20231127,141000,5970268300,25800,25800,25850,25800,390
20231127,140900,5960196750,25800,25850,25850,25800,462
20231127,140800,5948263800,25850,25850,25850,25850,32
20231127,140700,5947436600,25850,25900,25900,25850,901
20231127,140600,5924111150,25900,25850,25900,25850,112
20231127,140500,5921212800,25850,25800,25900,25800,443
20231127,140400,5909759500,25800,25850,25850,25800,6
20231127,140300,5909604650,25900,25850,25900,25850,560
20231127,140200,5895126800,25850,25850,25900,25850,45
20231127,140100,5893963500,25900,25850,25900,25800,1273
20231127,140000,5861045300,25850,25850,25850,25800,36
20231127,135900,5860115300,25800,25800,25850,25800,552
20231127,135800,5845862000,25800,25800,25850,25800,218
20231127,135700,5840234950,25850,25800,25850,25800,440
20231127,135600,5828876350,25800,25800,25850,25800,891
20231127,135500,5805884200,25800,25850,25850,25800,498
20231127,135400,5793012700,25800,25800,25850,25800,472
20231127,135300,5780834950,25850,25800,25850,25800,95
20231127,135200,5778379950,25800,25800,25850,25800,417
20231127,135100,5767616700,25800,25850,25850,25800,515
20231127,135000,5754306600,25850,25850,25850,25850,1614
20231127,134900,5712584700,25850,25900,25900,25850,816
20231127,134800,5691467850,25900,25900,25900,25850,60
20231127,134700,5689914150,25850,25800,25850,25800,305
20231127,134600,5682044350,25800,25850,25900,25800,1782
20231127,134500,5635979250,25850,25850,25900,25850,347
20231127,134400,5627009250,25850,25850,25850,25850,8
20231127,134300,5626802450,25850,25850,25900,25800,1481
20231127,134200,5588523150,25800,25800,25800,25800,331
20231127,134100,5579983350,25800,25800,25800,25800,26
20231127,134000,5579312550,25800,25800,25850,25800,310
20231127,133900,5571314450,25800,25800,25800,25800,2
20231127,133800,5571262850,25850,25850,25850,25850,1252
20231127,133700,5538898650,25850,25900,25900,25850,123
20231127,133600,5535716450,25900,25850,25900,25850,641
20231127,133500,5519121750,25850,25850,25900,25850,491
20231127,133400,5506427950,25900,25850,25900,25850,136
20231127,133300,5502909400,25850,25850,25900,25850,375
20231127,133200,5493215600,25850,25800,25900,25800,1878
20231127,133100,5444634000,25800,25800,25850,25800,603
20231127,133000,5429046750,25800,25850,25850,25800,820
20231127,132900,5407875350,25850,25850,25850,25800,150
20231127,132800,5403997950,25850,25800,25850,25800,382
20231127,132700,5394137950,25800,25850,25850,25800,49
20231127,132600,5392871650,25850,25750,25850,25750,8537
20231127,132500,5172715500,25750,25700,25750,25700,390
20231127,132400,5162684550,25750,25700,25750,25700,818
20231127,132300,5141627800,25700,25700,25750,25700,869
20231127,132200,5119269200,25700,25700,25700,25700,29
20231127,132100,5118523900,25700,25750,25750,25700,418
20231127,132000,5107776450,25700,25700,25750,25700,61
20231127,131900,5106207950,25750,25700,25750,25700,880
20231127,131800,5083588700,25700,25700,25750,25700,614
20231127,131700,5067779400,25700,25700,25750,25700,1765
20231127,131600,5022409850,25700,25700,25750,25700,388
20231127,131500,5012434050,25750,25700,25750,25700,42
20231127,131400,5011353100,25750,25700,25750,25700,481
20231127,131300,4998985300,25750,25700,25750,25700,18
20231127,131200,4998522450,25700,25750,25750,25700,11
20231127,131100,4998239600,25750,25750,25750,25700,379
20231127,131000,4988494850,25750,25700,25750,25700,4895
20231127,130900,4862664200,25700,25700,25700,25700,403
20231127,130800,4852307100,25750,25750,25750,25750,34
20231127,130700,4851431600,25700,25700,25750,25700,648
20231127,130600,4834770300,25700,25700,25700,25700,5
20231127,130500,4834641800,25750,25700,25750,25700,676
20231127,130400,4817235350,25750,25700,25750,25700,925
20231127,130300,4793457650,25700,25700,25700,25700,31
20231127,130200,4792660950,25700,25750,25750,25700,368
20231127,130100,4783200700,25750,25700,25750,25700,55
20231127,130000,4781785600,25700,25750,25750,25700,95
20231127,125900,4779344000,25700,25700,25700,25700,312
20231127,125800,4771325600,25700,25700,25750,25700,69
20231127,125700,4769550700,25700,25700,25750,25700,478
20231127,125600,4757257900,25700,25700,25750,25700,104
20231127,125500,4754581000,25700,25700,25750,25700,415
20231127,125400,4743910600,25750,25700,25750,25700,814
20231127,125300,4722966050,25700,25700,25750,25700,57
20231127,125200,4721499700,25700,25700,25750,25700,434
20231127,125100,4710340800,25700,25750,25750,25700,70
20231127,125000,4708539100,25750,25750,25750,25700,580
20231127,124900,4693620500,25700,25750,25750,25700,558
20231127,124800,4679277000,25700,25700,25750,25700,1779
20231127,124700,4633483100,25700,25750,25750,25700,214
20231127,124600,4627983250,25750,25700,25750,25700,23
20231127,124500,4627392100,25700,25750,25750,25700,721
20231127,124400,4608861000,25700,25700,25700,25700,34
20231127,124300,4607987200,25700,25750,25750,25700,442
20231127,124200,4596627650,25750,25750,25750,25700,63
20231127,124100,4595005550,25700,25700,25750,25700,104
20231127,124000,4592330700,25750,25750,25750,25700,363
20231127,123900,4582998300,25750,25750,25750,25700,87
20231127,123800,4580758200,25750,25700,25750,25700,376
20231127,123700,4571091050,25750,25750,25750,25750,13
20231127,123600,4570756300,25750,25700,25750,25700,462
20231127,123500,4558874450,25750,25750,25750,25700,176
20231127,123400,4554342850,25750,25700,25750,25700,1314
20231127,123300,4520542150,25750,25750,25750,25700,544
20231127,123200,4506548950,25750,25750,25750,25700,72
20231127,123100,4504695600,25750,25750,25750,25750,1664
20231127,123000,4461847600,25750,25700,25750,25700,102
20231127,122900,4459224600,25700,25750,25750,25700,341
20231127,122800,4450456450,25700,25700,25750,25700,366
20231127,122700,4441047750,25750,25700,25750,25700,1330
20231127,122600,4406855350,25700,25700,25750,25700,338
20231127,122500,4398166600,25700,25750,25750,25700,374
20231127,122400,4388536400,25800,25750,25800,25700,764
20231127,122300,4368863150,25750,25750,25800,25750,400
20231127,122200,4358560900,25750,25750,25800,25750,10
20231127,122100,4358303100,25800,25800,25800,25750,326
20231127,122000,4349907050,25750,25750,25800,25750,602
20231127,121900,4334376000,25750,25800,25800,25700,387
20231127,121800,4324420500,25800,25750,25800,25700,64
20231127,121700,4322772850,25750,25750,25800,25750,1062
20231127,121600,4295416300,25800,25750,25800,25750,749
20231127,121500,4276092500,25750,25750,25800,25750,581
20231127,121400,4261127550,25750,25750,25800,25700,988
20231127,121300,4235700450,25750,25750,25750,25700,195
20231127,121200,4230679450,25750,25750,25750,25700,502
20231127,121100,4217767400,25700,25750,25800,25700,1361
20231127,121000,4182713100,25750,25800,25800,25750,2209
20231127,120900,4125830850,25800,25800,25800,25750,942
20231127,120800,4101542100,25750,25750,25750,25750,33
20231127,120700,4100692350,25750,25750,25800,25750,327
20231127,120600,4092270350,25750,25750,25750,25750,23
20231127,120500,4091678100,25750,25750,25800,25750,309
20231127,120400,4083720850,25750,25750,25800,25750,56
20231127,120300,4082277700,25750,25750,25800,25750,279
20231127,120200,4075091150,25750,25750,25750,25750,306
20231127,120100,4067211650,25800,25750,25800,25750,518
20231127,120000,4053871150,25750,25700,25800,25700,2138
20231127,115900,3998823300,25700,25700,25750,25700,55
20231127,115800,3997408850,25700,25750,25800,25700,659
20231127,115700,3980441850,25700,25750,25750,25700,368
20231127,115600,3970980550,25750,25750,25800,25750,8725
20231127,115500,3746289550,25750,25750,25800,25750,481
20231127,115400,3733900500,25800,25750,25800,25750,81
20231127,115300,3731811400,25750,25800,25800,25750,378
20231127,115200,3722074900,25750,25750,25750,25750,31
20231127,115100,3721276650,25750,25800,25800,25750,484
20231127,115000,3708789550,25850,25800,25850,25800,948
20231127,114900,3684324350,25800,25800,25850,25800,2006
20231127,114800,3632565550,25800,25800,25850,25800,347
20231127,114700,3623611450,25800,25800,25850,25800,720
20231127,114600,3605031350,25800,25800,25850,25800,897
20231127,114500,3581859900,25850,25850,25900,25800,428
20231127,114400,3570795850,25850,25900,25900,25850,118
20231127,114300,3567745150,25850,25850,25900,25850,387
20231127,114200,3557738500,25850,25850,25850,25850,45
20231127,114100,3556575250,25900,25850,25900,25850,379
20231127,114000,3546775850,25850,25850,25900,25850,512
20231127,113900,3533537400,25850,25850,25850,25850,17
20231127,113800,3533097950,25850,25900,25900,25850,1488
20231127,113700,3494624800,25850,25850,25850,25850,54
20231127,113600,3493228900,25900,25850,25900,25850,1130
20231127,113500,3463984250,25850,25850,25850,25850,2
20231127,113400,3463932550,25850,25850,25900,25850,323
20231127,113300,3455581400,25850,25850,25900,25850,351
20231127,113200,3446491850,25850,25850,25900,25850,40
20231127,113100,3445456900,25850,25850,25900,25850,346
20231127,113000,3436510400,25850,25850,25900,25850,54
20231127,112900,3435112000,25900,25900,25900,25850,1856
20231127,112800,3387118650,25850,25900,25900,25850,120
20231127,112700,3384012050,25900,25850,25900,25850,49
20231127,112600,3382743050,25850,25900,25900,25850,529
20231127,112500,3369056800,25900,25900,25900,25850,660
20231127,112400,3351963150,25850,25850,25900,25850,469
20231127,112300,3339830800,25900,25850,25900,25850,78
20231127,112200,3337810900,25900,25900,25900,25850,459
20231127,112100,3325937400,25900,25900,25900,25850,142
20231127,112000,3322260000,25900,25900,25900,25850,165
20231127,111900,3317986600,25900,25900,25900,25850,495
20231127,111800,3305180750,25900,25900,25900,25850,1099
20231127,111700,3276718050,25850,25900,25900,25850,615
20231127,111600,3260809750,25900,25900,25900,25850,93
20231127,111500,3258401550,25900,25850,25900,25850,1335
20231127,111400,3223841500,25850,25800,25900,25800,3647
20231127,111300,3129526700,25850,25850,25850,25800,327
20231127,111200,3121084650,25850,25850,25850,25800,1058
20231127,111100,3093752400,25850,25900,25900,25800,1698
20231127,111000,3049856550,25850,25850,25850,25850,761
20231127,110900,3030184700,25900,25800,25900,25800,1438
20231127,110800,2992986400,25800,25850,25850,25800,40
20231127,110700,2991952800,25850,25850,25850,25800,1077
20231127,110600,2964129350,25850,25800,25850,25800,121
20231127,110500,2961002000,25850,25800,25850,25800,678
20231127,110400,2943502450,25800,25800,25850,25800,644
20231127,110300,2926858250,25800,25800,25850,25800,420
20231127,110200,2916016050,25850,25850,25850,25800,48
20231127,110100,2914775400,25850,25800,25850,25800,658
20231127,110000,2897791600,25800,25800,25850,25800,478
20231127,105900,2885454000,25850,25800,25850,25800,135
20231127,105800,2881968350,25800,25850,25850,25800,1048
20231127,105700,2854896350,25850,25850,25850,25800,175
20231127,105600,2850372950,25850,25850,25900,25850,509
20231127,105500,2837215000,25850,25850,25850,25850,437
20231127,105400,2825918550,25850,25850,25850,25850,179
20231127,105300,2821291400,25850,25900,25900,25850,825
20231127,105200,2799962450,25850,25900,25900,25850,557
20231127,105100,2785540800,25850,25850,25850,25850,467
20231127,105000,2773468850,25850,25850,25900,25850,224
20231127,104900,2767677450,25850,25850,25850,25850,416
20231127,104800,2756923850,25850,25850,25850,25800,827
20231127,104700,2735550050,25800,25850,25850,25800,1378
20231127,104600,2699928800,25900,25800,25900,25800,437
20231127,104500,2688649300,25800,25850,25900,25800,2404
20231127,104400,2626503500,25800,25800,25850,25800,408
20231127,104300,2615975550,25800,25800,25800,25800,332
20231127,104200,2607409950,25800,25850,25850,25800,85
20231127,104100,2605216900,25800,25800,25800,25800,438
20231127,104000,2593916500,25800,25850,25850,25800,141
20231127,103900,2590275800,25850,25800,25850,25800,1396
20231127,103800,2554209550,25800,25850,25850,25800,1975
20231127,103700,2503160200,25850,25900,25900,25850,94
20231127,103600,2500730250,25850,25850,25900,25850,536
20231127,103500,2486867950,25850,25900,25900,25850,131
20231127,103400,2483480600,25850,25850,25900,25850,484
20231127,103300,2470968050,25900,25900,25900,25900,827
20231127,103200,2449548750,25900,25900,25950,25900,500
20231127,103100,2436594800,25900,25900,25950,25900,737
20231127,103000,2417483300,25900,25900,25900,25900,110
20231127,102900,2414634300,25900,25900,25900,25900,383
20231127,102800,2404714600,25950,25900,25950,25900,219
20231127,102700,2399040000,25950,25950,25950,25850,473
20231127,102600,2386786250,25900,25850,25950,25850,903
20231127,102500,2363402550,25850,25850,25900,25850,456
20231127,102400,2351610800,25900,25900,25900,25850,322
20231127,102300,2343275400,25850,25950,25950,25850,2164
20231127,102200,2287204150,25900,25900,25900,25900,517
20231127,102100,2273813850,25900,25900,25950,25900,1203
20231127,102000,2242652050,25900,25950,25950,25900,521
20231127,101900,2229156650,25900,25900,25900,25900,729
20231127,101800,2210275550,25900,25900,25900,25900,6
20231127,101700,2210120150,25900,25850,25950,25850,5210
20231127,101600,2075094250,25850,25850,25900,25850,39
20231127,101500,2074086050,25850,25900,25900,25850,366
20231127,101400,2064622150,25900,25900,25950,25850,781
20231127,101300,2044397400,25900,25900,25900,25900,1716
20231127,101200,1999953000,25950,25900,25950,25900,1211
20231127,101100,1968578050,25900,25900,25950,25900,1292
20231127,101000,1935056650,25900,25950,25950,25900,497
20231127,100900,1922182550,25900,25850,25950,25850,1577
20231127,100800,1881361600,25850,25850,25900,25850,360
20231127,100700,1872053750,25900,25850,25900,25850,50
20231127,100600,1870759050,25850,25900,25900,25850,80
20231127,100500,1868691000,25900,25850,25900,25850,377
20231127,100400,1858942350,25900,25900,25900,25850,610
20231127,100300,1843150250,25850,25900,25900,25850,94
20231127,100200,1840715850,25850,25900,25900,25850,109
20231127,100100,1837896350,25850,25900,25900,25850,199
20231127,100000,1832748050,25900,25950,25950,25900,1455
20231127,095900,1795063250,25950,25900,25950,25900,1359
20231127,095800,1759852700,25850,25900,25900,25850,111
20231127,095700,1756977850,25900,25850,25900,25850,532
20231127,095600,1743201000,25850,25850,25900,25850,46
20231127,095500,1742011400,25900,25900,25900,25850,470
20231127,095400,1729839850,25850,25850,25900,25850,41
20231127,095300,1728778500,25850,25850,25900,25850,822
20231127,095200,1707490350,25850,25850,25850,25850,48
20231127,095100,1706249550,25900,25900,25900,25850,87
20231127,095000,1703997800,25900,25850,25900,25850,181
20231127,094900,1699313600,25850,25850,25900,25850,32
20231127,094800,1698486100,25850,25850,25900,25850,1880
20231127,094700,1649860250,25850,25850,25900,25850,308
20231127,094600,1641885000,25850,25900,25900,25850,333
20231127,094500,1633263200,25900,25900,25950,25850,744
20231127,094400,1613976150,25900,25900,25900,25850,276
20231127,094300,1606832750,25900,25900,25950,25850,1493
20231127,094200,1568141200,25950,26000,26000,25900,2787
20231127,094100,1495807850,26000,25950,26000,25950,664
20231127,094000,1478548500,26000,25950,26000,25950,618
20231127,093900,1462510800,25950,25950,26000,25950,549
20231127,093800,1448250600,25950,25950,26000,25950,574
20231127,093700,1433331950,25950,25900,26000,25900,467
20231127,093600,1421209950,25900,25900,25950,25900,226
20231127,093500,1415346150,25950,25900,25950,25900,83
20231127,093400,1413192450,25900,25900,25950,25900,692
20231127,093300,1395238650,25950,25850,26000,25850,10730
20231127,093200,1116917950,25900,25850,25900,25850,748
20231127,093100,1097576200,25900,25850,25900,25850,1953
20231127,093000,1047066600,25850,25800,25850,25800,13
20231127,092900,1046730900,25800,25900,25900,25800,167
20231127,092800,1042416400,25900,25800,25900,25800,6359
20231127,092700,877943400,25800,25800,25850,25800,929
20231127,092600,853975150,25850,25800,25850,25750,2650
20231127,092500,785585150,25850,25800,25850,25800,1798
20231127,092400,739177750,25800,25800,25850,25800,34
20231127,092300,738300300,25800,25850,25850,25800,1368
20231127,092200,702979500,25800,25800,25850,25800,2216
20231127,092100,645806600,25850,25850,25850,25800,382
20231127,092000,635935150,25850,25900,25900,25800,3414
20231127,091900,547716400,25850,25850,25900,25850,793
20231127,091800,527195000,25850,25850,25850,25850,51
20231127,091700,525876650,25900,25850,25900,25850,224
20231127,091600,520079900,25850,25850,25900,25850,313
20231127,091500,511978800,25850,25900,25900,25850,488
20231127,091400,499346300,25900,25900,25950,25900,695
20231127,091300,481343750,25900,25950,25950,25900,411
20231127,091200,470694150,25950,25900,25950,25900,43
20231127,091100,469578650,25900,25900,25900,25850,3156
20231127,091000,387842250,25850,25850,25900,25800,3110
20231127,090900,307404450,25850,25850,25850,25800,230
20231127,090800,301460000,25800,25800,25850,25800,875
20231127,090700,278863750,25800,25800,25800,25750,1104
20231127,090600,250387300,25800,25850,25900,25800,1212
20231127,090500,219099800,25800,25900,25900,25800,1097
20231127,090400,190726900,25850,25800,25850,25800,564
20231127,090300,176148050,25850,25850,25850,25800,292
20231127,090200,168604900,25800,25800,25900,25800,1806
20231127,090100,121971100,25800,25900,25950,25800,3258
20231127,090000,37613950,25900,25850,25900,25850,1455