KissMeData/034120/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190900,480681900,25650,25650,25650,25650,622
20231120,190800,480681900,25650,25650,25650,25650,0
20231120,190700,480681900,25650,25650,25650,25650,0
20231120,190600,480681900,25650,25650,25650,25650,0
20231120,190500,480681900,25650,25650,25650,25650,0
20231120,190400,480681900,25650,25650,25650,25650,0
20231120,190300,480681900,25650,25650,25650,25650,0
20231120,190200,480681900,25650,25650,25650,25650,0
20231120,190100,480681900,25650,25650,25650,25650,0
20231120,190000,480681900,25650,25650,25650,25650,0
20231120,185900,480681900,25650,25650,25650,25650,0
20231120,185800,480681900,25650,25650,25650,25650,0
20231120,185700,480681900,25650,25650,25650,25650,0
20231120,185600,480681900,25650,25650,25650,25650,0
20231120,185500,480681900,25650,25650,25650,25650,0
20231120,185400,480681900,25650,25650,25650,25650,0
20231120,185300,480681900,25650,25650,25650,25650,0
20231120,185200,480681900,25650,25650,25650,25650,0
20231120,185100,480681900,25650,25650,25650,25650,0
20231120,185000,480681900,25650,25650,25650,25650,0
20231120,184900,480681900,25650,25650,25650,25650,0
20231120,184800,480681900,25650,25650,25650,25650,0
20231120,184700,480681900,25650,25650,25650,25650,0
20231120,184600,480681900,25650,25650,25650,25650,0
20231120,184500,480681900,25650,25650,25650,25650,0
20231120,184400,480681900,25650,25650,25650,25650,0
20231120,184300,480681900,25650,25650,25650,25650,0
20231120,184200,480681900,25650,25650,25650,25650,0
20231120,184100,480681900,25650,25650,25650,25650,0
20231120,184000,480681900,25650,25650,25650,25650,0
20231120,183900,480681900,25650,25650,25650,25650,622
20231120,183800,480681900,25650,25650,25650,25650,0
20231120,183700,480681900,25650,25650,25650,25650,0
20231120,183600,480681900,25650,25650,25650,25650,0
20231120,183500,480681900,25650,25650,25650,25650,0
20231120,183400,480681900,25650,25650,25650,25650,0
20231120,183300,480681900,25650,25650,25650,25650,0
20231120,183200,480681900,25650,25650,25650,25650,0
20231120,183100,480681900,25650,25650,25650,25650,0
20231120,183000,480681900,25650,25650,25650,25650,0
20231120,182900,480681900,25650,25650,25650,25650,0
20231120,182800,480681900,25650,25650,25650,25650,0
20231120,182700,480681900,25650,25650,25650,25650,0
20231120,182600,480681900,25650,25650,25650,25650,0
20231120,182500,480681900,25650,25650,25650,25650,0
20231120,182400,480681900,25650,25650,25650,25650,0
20231120,182300,480681900,25650,25650,25650,25650,0
20231120,182200,480681900,25650,25650,25650,25650,0
20231120,182100,480681900,25650,25650,25650,25650,0
20231120,182000,480681900,25650,25650,25650,25650,0
20231120,181900,480681900,25650,25650,25650,25650,0
20231120,181800,480681900,25650,25650,25650,25650,0
20231120,181700,480681900,25650,25650,25650,25650,0
20231120,181600,480681900,25650,25650,25650,25650,0
20231120,181500,480681900,25650,25650,25650,25650,0
20231120,181400,480681900,25650,25650,25650,25650,0
20231120,181300,480681900,25650,25650,25650,25650,0
20231120,181200,480681900,25650,25650,25650,25650,0
20231120,181100,480681900,25650,25650,25650,25650,0
20231120,181000,480681900,25650,25650,25650,25650,0
20231120,180900,480681900,25650,25650,25650,25650,622
20231120,180800,480681900,25650,25650,25650,25650,0
20231120,180700,480681900,25650,25650,25650,25650,0
20231120,180600,480681900,25650,25650,25650,25650,0
20231120,180500,480681900,25650,25650,25650,25650,0
20231120,180400,480681900,25650,25650,25650,25650,0
20231120,180300,480681900,25650,25650,25650,25650,0
20231120,180200,480681900,25650,25650,25650,25650,0
20231120,180100,480681900,25650,25650,25650,25650,0
20231120,180000,480681900,25650,25650,25650,25650,0
20231120,175900,480681900,25650,25650,25650,25650,0
20231120,175800,480681900,25650,25650,25650,25650,0
20231120,175700,480681900,25650,25650,25650,25650,0
20231120,175600,480681900,25650,25650,25650,25650,0
20231120,175500,480681900,25650,25650,25650,25650,0
20231120,175400,480681900,25650,25650,25650,25650,0
20231120,175300,480681900,25650,25650,25650,25650,0
20231120,175200,480681900,25650,25650,25650,25650,0
20231120,175100,480681900,25650,25650,25650,25650,0
20231120,175000,480681900,25650,25650,25650,25650,0
20231120,174900,480681900,25650,25650,25650,25650,0
20231120,174800,480681900,25650,25650,25650,25650,0
20231120,174700,480681900,25650,25650,25650,25650,0
20231120,174600,480681900,25650,25650,25650,25650,0
20231120,174500,480681900,25650,25650,25650,25650,0
20231120,174400,480681900,25650,25650,25650,25650,0
20231120,174300,480681900,25650,25650,25650,25650,0
20231120,174200,480681900,25650,25650,25650,25650,0
20231120,174100,480681900,25650,25650,25650,25650,0
20231120,174000,480681900,25650,25650,25650,25650,0
20231120,173900,480681900,25650,25650,25650,25650,622
20231120,173800,480681900,25650,25650,25650,25650,0
20231120,173700,480681900,25650,25650,25650,25650,0
20231120,173600,480681900,25650,25650,25650,25650,0
20231120,173500,480681900,25650,25650,25650,25650,0
20231120,173400,480681900,25650,25650,25650,25650,0
20231120,173300,480681900,25650,25650,25650,25650,0
20231120,173200,480681900,25650,25650,25650,25650,0
20231120,173100,480681900,25650,25650,25650,25650,0
20231120,173000,480681900,25650,25650,25650,25650,0
20231120,172900,480681900,25650,25650,25650,25650,0
20231120,172800,480681900,25650,25650,25650,25650,0
20231120,172700,480681900,25650,25650,25650,25650,0
20231120,172600,480681900,25650,25650,25650,25650,0
20231120,172500,480681900,25650,25650,25650,25650,0
20231120,172400,480681900,25650,25650,25650,25650,0
20231120,172300,480681900,25650,25650,25650,25650,0
20231120,172200,480681900,25650,25650,25650,25650,0
20231120,172100,480681900,25650,25650,25650,25650,0
20231120,172000,480681900,25650,25650,25650,25650,0
20231120,171900,480681900,25650,25650,25650,25650,0
20231120,171800,480681900,25650,25650,25650,25650,0
20231120,171700,480681900,25650,25650,25650,25650,0
20231120,171600,480681900,25650,25650,25650,25650,0
20231120,171500,480681900,25650,25650,25650,25650,0
20231120,171400,480681900,25650,25650,25650,25650,0
20231120,171300,480681900,25650,25650,25650,25650,0
20231120,171200,480681900,25650,25650,25650,25650,0
20231120,171100,480681900,25650,25650,25650,25650,0
20231120,171000,480681900,25650,25650,25650,25650,0
20231120,170900,480681900,25650,25650,25650,25650,622
20231120,170800,480681900,25650,25650,25650,25650,0
20231120,170700,480681900,25650,25650,25650,25650,0
20231120,170600,480681900,25650,25650,25650,25650,0
20231120,170500,480681900,25650,25650,25650,25650,0
20231120,170400,480681900,25650,25650,25650,25650,0
20231120,170300,480681900,25650,25650,25650,25650,0
20231120,170200,480681900,25650,25650,25650,25650,0
20231120,170100,480681900,25650,25650,25650,25650,0
20231120,170000,480681900,25650,25650,25650,25650,0
20231120,165900,480681900,25650,25650,25650,25650,0
20231120,165800,480681900,25650,25650,25650,25650,0
20231120,165700,480681900,25650,25650,25650,25650,0
20231120,165600,480681900,25650,25650,25650,25650,0
20231120,165500,480681900,25650,25650,25650,25650,0
20231120,165400,480681900,25650,25650,25650,25650,0
20231120,165300,480681900,25650,25650,25650,25650,0
20231120,165200,480681900,25650,25650,25650,25650,0
20231120,165100,480681900,25650,25650,25650,25650,0
20231120,165000,480681900,25650,25650,25650,25650,0
20231120,164900,480681900,25650,25650,25650,25650,0
20231120,164800,480681900,25650,25650,25650,25650,0
20231120,164700,480681900,25650,25650,25650,25650,0
20231120,164600,480681900,25650,25650,25650,25650,0
20231120,164500,480681900,25650,25650,25650,25650,0
20231120,164400,480681900,25650,25650,25650,25650,0
20231120,164300,480681900,25650,25650,25650,25650,0
20231120,164200,480681900,25650,25650,25650,25650,0
20231120,164100,480681900,25650,25650,25650,25650,0
20231120,164000,480681900,25650,25650,25650,25650,0
20231120,163900,480681900,25650,25650,25650,25650,622
20231120,163800,480681900,25650,25650,25650,25650,0
20231120,163700,480681900,25650,25650,25650,25650,0
20231120,163600,480681900,25650,25650,25650,25650,0
20231120,163500,480681900,25650,25650,25650,25650,0
20231120,163400,480681900,25650,25650,25650,25650,0
20231120,163300,480681900,25650,25650,25650,25650,0
20231120,163200,480681900,25650,25650,25650,25650,0
20231120,163100,480681900,25650,25650,25650,25650,0
20231120,163000,480681900,25650,25650,25650,25650,0
20231120,162900,480681900,25650,25650,25650,25650,0
20231120,162800,480681900,25650,25650,25650,25650,0
20231120,162700,480681900,25650,25650,25650,25650,0
20231120,162600,480681900,25650,25650,25650,25650,0
20231120,162500,480681900,25650,25650,25650,25650,0
20231120,162400,480681900,25650,25650,25650,25650,0
20231120,162300,480681900,25650,25650,25650,25650,0
20231120,162200,480681900,25650,25650,25650,25650,0
20231120,162100,480681900,25650,25650,25650,25650,0
20231120,162000,480681900,25650,25650,25650,25650,0
20231120,161900,480681900,25650,25650,25650,25650,0
20231120,161800,480681900,25650,25650,25650,25650,0
20231120,161700,480681900,25650,25650,25650,25650,0
20231120,161600,480681900,25650,25650,25650,25650,0
20231120,161500,480681900,25650,25650,25650,25650,0
20231120,161400,480681900,25650,25650,25650,25650,0
20231120,161300,480681900,25650,25650,25650,25650,0
20231120,161200,480681900,25650,25650,25650,25650,0
20231120,161100,480681900,25650,25650,25650,25650,0
20231120,161000,480681900,25650,25650,25650,25650,0
20231120,160900,480681900,25650,25650,25650,25650,622
20231120,160800,480681900,25650,25650,25650,25650,0
20231120,160700,480681900,25650,25650,25650,25650,0
20231120,160600,480681900,25650,25650,25650,25650,0
20231120,160500,480681900,25650,25650,25650,25650,0
20231120,160400,480681900,25650,25650,25650,25650,0
20231120,160300,480681900,25650,25650,25650,25650,0
20231120,160200,480681900,25650,25650,25650,25650,0
20231120,160100,480681900,25650,25650,25650,25650,0
20231120,160000,480681900,25650,25650,25650,25650,0
20231120,155900,480681900,25650,25650,25650,25650,0
20231120,155800,480681900,25650,25650,25650,25650,0
20231120,155700,480681900,25650,25650,25650,25650,0
20231120,155600,480681900,25650,25650,25650,25650,0
20231120,155500,480681900,25650,25650,25650,25650,0
20231120,155400,480681900,25650,25650,25650,25650,0
20231120,155300,480681900,25650,25650,25650,25650,0
20231120,155200,480681900,25650,25650,25650,25650,0
20231120,155100,480681900,25650,25650,25650,25650,0
20231120,155000,480681900,25650,25650,25650,25650,0
20231120,154900,480681900,25650,25650,25650,25650,0
20231120,154800,480681900,25650,25650,25650,25650,0
20231120,154700,480681900,25650,25650,25650,25650,0
20231120,154600,480681900,25650,25650,25650,25650,0
20231120,154500,480681900,25650,25650,25650,25650,0
20231120,154400,480681900,25650,25650,25650,25650,0
20231120,154300,480681900,25650,25650,25650,25650,0
20231120,154200,480681900,25650,25650,25650,25650,0
20231120,154100,480681900,25650,25650,25650,25650,0
20231120,154000,480681900,25650,25650,25650,25650,0
20231120,153900,480681900,25650,25650,25650,25650,622
20231120,153800,480681900,25650,25650,25650,25650,0
20231120,153700,480681900,25650,25650,25650,25650,0
20231120,153600,480681900,25650,25650,25650,25650,0
20231120,153500,480681900,25650,25650,25650,25650,0
20231120,153400,480681900,25650,25650,25650,25650,0
20231120,153300,480681900,25650,25650,25650,25650,0
20231120,153200,480681900,25650,25650,25650,25650,0
20231120,153100,480681900,25650,25650,25650,25650,0
20231120,153000,480681900,25650,25650,25650,25650,622
20231120,152900,464727600,25550,25550,25550,25550,0
20231120,152800,464727600,25550,25550,25550,25550,0
20231120,152700,464727600,25550,25550,25550,25550,0
20231120,152600,464727600,25550,25550,25550,25550,0
20231120,152500,464727600,25550,25550,25550,25550,0
20231120,152400,464727600,25550,25550,25550,25550,0
20231120,152300,464727600,25550,25550,25550,25550,0
20231120,152200,464727600,25550,25550,25550,25550,0
20231120,152100,464727600,25550,25550,25550,25550,0
20231120,152000,464727600,25550,25550,25550,25550,0
20231120,151900,464727600,25550,25600,25600,25550,55
20231120,151800,463321300,25600,25600,25600,25600,23
20231120,151700,462732500,25600,25600,25600,25600,42
20231120,151600,461657300,25600,25550,25600,25550,33
20231120,151500,460812550,25600,25600,25600,25600,9
20231120,151400,460582150,25550,25600,25600,25550,53
20231120,151300,459226250,25550,25650,25650,25550,18
20231120,151200,458765850,25650,25650,25650,25600,29
20231120,151100,458023350,25600,25650,25650,25600,36
20231120,151000,457100400,25600,25600,25650,25600,33
20231120,150900,456255400,25650,25650,25650,25600,8
20231120,150800,456050350,25600,25650,25650,25600,36
20231120,150700,455127150,25600,25650,25650,25600,4
20231120,150600,455024700,25650,25650,25650,25600,17
20231120,150500,454589150,25650,25650,25650,25600,28
20231120,150400,453871000,25600,25600,25600,25600,9
20231120,150300,453640600,25650,25600,25650,25550,200
20231120,150200,448520500,25600,25600,25600,25600,30
20231120,150100,447752500,25550,25600,25600,25550,15
20231120,150000,447369200,25600,25600,25600,25550,30
20231120,145900,446602200,25600,25650,25650,25600,46
20231120,145800,445423250,25650,25650,25650,25600,4
20231120,145700,445320700,25650,25650,25650,25600,9
20231120,145600,445089900,25650,25650,25650,25650,30
20231120,145500,444320400,25650,25650,25650,25600,12
20231120,145400,444012650,25650,25650,25650,25650,8
20231120,145300,443807450,25600,25650,25650,25600,44
20231120,145200,442679250,25650,25650,25650,25650,22
20231120,145100,442114950,25650,25650,25650,25600,16
20231120,145000,441704600,25650,25600,25650,25600,32
20231120,144900,440883950,25600,25600,25600,25600,4
20231120,144800,440781550,25600,25600,25650,25600,96
20231120,144700,438322950,25650,25650,25650,25650,36
20231120,144600,437399550,25650,25600,25650,25600,14
20231120,144500,437040650,25650,25650,25650,25600,20
20231120,144400,436527700,25650,25650,25650,25650,33
20231120,144300,435681250,25650,25600,25650,25600,6
20231120,144200,435527400,25650,25600,25650,25600,7
20231120,144100,435348100,25650,25650,25650,25600,39
20231120,144000,434348250,25600,25650,25650,25600,208
20231120,143900,429023350,25650,25650,25650,25600,21
20231120,143800,428484800,25650,25600,25650,25600,43
20231120,143700,427382000,25650,25600,25650,25600,13
20231120,143600,427048700,25650,25650,25650,25600,21
20231120,143500,426510100,25600,25600,25650,25600,120
20231120,143400,423436400,25650,25650,25650,25650,7
20231120,143300,423256850,25650,25650,25650,25600,18
20231120,143200,422795300,25650,25650,25650,25600,56
20231120,143100,421359700,25600,25650,25650,25600,10
20231120,143000,421103350,25650,25650,25650,25650,12
20231120,142900,420795550,25650,25650,25650,25600,43
20231120,142800,419692650,25650,25600,25650,25600,4
20231120,142700,419590100,25650,25650,25650,25650,3
20231120,142600,419513150,25650,25650,25650,25600,30
20231120,142500,418743700,25650,25600,25650,25600,105
20231120,142400,416050550,25650,25650,25650,25650,13
20231120,142300,415717100,25650,25650,25650,25600,44
20231120,142200,414588550,25650,25650,25650,25650,46
20231120,142100,413408650,25650,25650,25650,25600,16
20231120,142000,412998300,25650,25600,25650,25600,27
20231120,141900,412305800,25650,25650,25650,25650,10
20231120,141800,412049300,25650,25600,25650,25600,5
20231120,141700,411921100,25650,25650,25650,25650,28
20231120,141600,411202900,25650,25650,25650,25600,19
20231120,141500,410715600,25650,25650,25650,25600,52
20231120,141400,409383800,25600,25650,25650,25600,11
20231120,141300,409101700,25650,25600,25650,25550,227
20231120,141200,403289650,25600,25600,25600,25600,23
20231120,141100,402700850,25600,25600,25600,25550,36
20231120,141000,401779300,25600,25600,25600,25600,11
20231120,140900,401497700,25600,25600,25600,25600,12
20231120,140800,401190500,25600,25550,25600,25550,29
20231120,140700,400448150,25600,25550,25600,25550,17
20231120,140600,400013500,25550,25500,25550,25500,308
20231120,140500,392159300,25500,25500,25500,25500,113
20231120,140400,389277800,25500,25500,25500,25500,9
20231120,140300,389048300,25500,25500,25500,25500,3
20231120,140200,388971800,25500,25500,25500,25500,46
20231120,140100,387798800,25500,25500,25500,25500,21
20231120,140000,387263300,25500,25500,25500,25500,8
20231120,135900,387059300,25500,25500,25500,25500,27
20231120,135800,386370800,25500,25500,25500,25500,6
20231120,135700,386217800,25500,25500,25500,25500,2
20231120,135600,386166800,25500,25500,25500,25500,27
20231120,135500,385478300,25500,25500,25500,25500,1
20231120,135400,385452800,25500,25500,25500,25500,5
20231120,135300,385325300,25500,25500,25500,25500,27
20231120,135200,384636800,25500,25500,25500,25500,3
20231120,135100,384560300,25500,25500,25500,25500,4
20231120,135000,384458300,25500,25500,25500,25500,173
20231120,134900,380046800,25500,25500,25500,25500,21
20231120,134800,379511300,25500,25450,25500,25450,215
20231120,134700,374038950,25500,25500,25500,25500,63
20231120,134600,372432450,25500,25500,25500,25500,39
20231120,134500,371437950,25500,25500,25500,25500,62
20231120,134400,369856950,25500,25500,25500,25500,844
20231120,134300,348334950,25500,25500,25500,25500,15
20231120,134200,347952450,25500,25500,25500,25500,31
20231120,134100,347161950,25500,25500,25500,25500,31
20231120,134000,346371450,25500,25500,25500,25500,11
20231120,133900,346090950,25500,25500,25500,25450,19
20231120,133800,345606750,25500,25500,25500,25500,36
20231120,133700,344688750,25500,25500,25500,25500,10
20231120,133600,344433750,25500,25500,25500,25500,9
20231120,133500,344204250,25500,25500,25500,25500,34
20231120,133400,343337250,25500,25500,25500,25500,12
20231120,133300,343031250,25500,25500,25500,25500,3
20231120,133200,342954750,25500,25500,25500,25500,26
20231120,133100,342291750,25500,25500,25500,25500,6
20231120,133000,342138750,25500,25500,25500,25500,2
20231120,132900,342087750,25500,25500,25500,25500,26
20231120,132800,341424750,25500,25500,25500,25500,16
20231120,132700,341016750,25500,25500,25500,25450,11
20231120,132600,340736450,25500,25500,25500,25500,27
20231120,132500,340047950,25500,25550,25550,25500,534
20231120,132400,326430850,25550,25550,25550,25550,308
20231120,132300,318561450,25600,25600,25600,25600,27
20231120,132200,317870250,25600,25600,25600,25550,11
20231120,132100,317589000,25600,25600,25600,25600,4
20231120,132000,317486600,25600,25600,25600,25600,29
20231120,131900,316744200,25600,25600,25600,25600,8
20231120,131800,316539400,25600,25600,25600,25600,9
20231120,131700,316309000,25600,25650,25650,25600,291
20231120,131600,308859350,25650,25650,25650,25650,16
20231120,131500,308448950,25650,25650,25650,25650,10
20231120,131400,308192450,25650,25650,25650,25650,35
20231120,131300,307294700,25650,25650,25650,25600,703
20231120,131200,289297750,25650,25650,25650,25650,6
20231120,131100,289143850,25650,25650,25650,25650,32
20231120,131000,288323050,25600,25600,25600,25600,88
20231120,130900,286070250,25600,25600,25600,25600,6
20231120,130800,285916650,25600,25600,25600,25600,26
20231120,130700,285251050,25550,25600,25600,25550,3
20231120,130600,285174300,25600,25600,25600,25600,4
20231120,130500,285071900,25600,25600,25600,25600,28
20231120,130400,284355100,25600,25600,25600,25600,120
20231120,130300,281283100,25600,25600,25600,25600,3
20231120,130200,281206300,25600,25600,25600,25600,26
20231120,130100,280540700,25600,25600,25600,25550,5
20231120,130000,280412750,25600,25600,25600,25600,2
20231120,125900,280361550,25600,25650,25650,25600,96
20231120,125800,277902700,25650,25650,25650,25650,4
20231120,125700,277800100,25650,25650,25650,25650,12
20231120,125600,277492300,25650,25650,25650,25650,39
20231120,125500,276491950,25650,25650,25650,25650,3
20231120,125400,276415000,25650,25650,25650,25650,4
20231120,125300,276312400,25650,25650,25650,25650,87
20231120,125200,274080850,25700,25700,25700,25650,156
20231120,125100,270078950,25700,25700,25700,25700,14
20231120,125000,269719150,25700,25700,25700,25700,108
20231120,124900,266943550,25700,25700,25700,25700,9
20231120,124800,266712250,25700,25700,25700,25700,14
20231120,124700,266352450,25700,25700,25700,25700,35
20231120,124600,265452950,25700,25700,25700,25700,11
20231120,124500,265170250,25700,25700,25700,25700,11
20231120,124400,264887550,25700,25700,25700,25650,150
20231120,124300,261037550,25700,25700,25700,25700,11
20231120,124200,260754850,25700,25700,25700,25700,45
20231120,124100,259598350,25700,25700,25700,25700,27
20231120,124000,258904450,25700,25700,25700,25700,22
20231120,123900,258339050,25700,25650,25700,25650,30
20231120,123800,257569500,25650,25650,25650,25650,41
20231120,123700,256517850,25650,25650,25650,25650,8
20231120,123600,256312650,25650,25650,25650,25650,11
20231120,123500,256030500,25650,25650,25650,25650,61
20231120,123400,254465850,25650,25650,25650,25650,9
20231120,123300,254235000,25650,25650,25650,25650,12
20231120,123200,253927200,25650,25650,25650,25650,32
20231120,123100,253106400,25650,25650,25650,25650,62
20231120,123000,251516100,25650,25650,25650,25650,11
20231120,122900,251233950,25650,25650,25650,25650,29
20231120,122800,250490100,25650,25650,25650,25650,3
20231120,122700,250413150,25650,25650,25650,25600,56
20231120,122600,248977950,25650,25650,25650,25650,25
20231120,122500,248336700,25650,25650,25650,25650,7
20231120,122400,248157150,25650,25650,25650,25650,25
20231120,122300,247515900,25650,25650,25650,25650,32
20231120,122200,246695100,25650,25650,25650,25650,14
20231120,122100,246336000,25650,25650,25650,25600,196
20231120,122000,241318100,25650,25650,25650,25650,32
20231120,121900,240497300,25650,25650,25650,25650,5
20231120,121800,240369050,25650,25650,25650,25650,44
20231120,121700,239240450,25650,25650,25650,25650,5
20231120,121600,239112200,25650,25650,25650,25650,22
20231120,121500,238547900,25650,25650,25650,25650,114
20231120,121400,235623800,25650,25650,25650,25650,7
20231120,121300,235444250,25650,25650,25650,25650,9
20231120,121200,235213400,25650,25650,25650,25600,41
20231120,121100,234161800,25650,25650,25650,25650,9
20231120,121000,233930950,25650,25650,25650,25650,11
20231120,120900,233648800,25650,25650,25650,25650,43
20231120,120800,232545850,25650,25650,25650,25650,4
20231120,120700,232443250,25650,25650,25650,25650,17
20231120,120600,232007200,25650,25650,25650,25600,34
20231120,120500,231135250,25650,25650,25650,25650,7
20231120,120400,230955700,25650,25650,25650,25650,21
20231120,120300,230417050,25650,25650,25650,25650,28
20231120,120200,229698850,25650,25650,25650,25650,9
20231120,120100,229468000,25650,25650,25650,25650,3
20231120,120000,229391050,25650,25650,25650,25600,44
20231120,115900,228262850,25600,25600,25600,25600,19
20231120,115800,227776450,25600,25600,25600,25600,13
20231120,115700,227443650,25600,25600,25600,25600,40
20231120,115600,226419650,25600,25600,25600,25550,81
20231120,115500,224347150,25600,25600,25600,25600,3
20231120,115400,224270350,25600,25600,25600,25600,35
20231120,115300,223374350,25600,25600,25600,25600,12
20231120,115200,223067150,25550,25600,25600,25550,11
20231120,115100,222785600,25600,25600,25600,25550,30
20231120,115000,222017700,25600,25550,25600,25550,9
20231120,114900,221787400,25600,25600,25600,25600,15
20231120,114800,221403400,25600,25600,25600,25600,35
20231120,114700,220507400,25600,25600,25600,25600,7
20231120,114600,220328200,25600,25600,25600,25600,11
20231120,114500,220046600,25600,25600,25600,25600,37
20231120,114400,219099400,25600,25600,25600,25600,2
20231120,114300,219048200,25600,25600,25600,25600,15
20231120,114200,218664200,25600,25600,25600,25600,30
20231120,114100,217896200,25600,25600,25600,25600,16
20231120,114000,217486600,25600,25600,25600,25600,3
20231120,113900,217409800,25600,25600,25600,25600,28
20231120,113800,216693000,25600,25550,25600,25550,4
20231120,113700,216590650,25600,25600,25600,25600,2
20231120,113600,216539450,25600,25600,25600,25600,30
20231120,113500,215771450,25600,25600,25600,25600,3
20231120,113400,215694650,25600,25600,25600,25600,81
20231120,113300,213621050,25550,25600,25600,25550,87
20231120,113200,211396900,25550,25600,25600,25550,51
20231120,113100,210093750,25600,25600,25600,25600,9
20231120,113000,209863350,25600,25600,25600,25600,31
20231120,112900,209069750,25600,25600,25600,25600,0
20231120,112800,209069750,25600,25600,25600,25550,9
20231120,112700,208839550,25600,25600,25600,25600,30
20231120,112600,208071550,25600,25600,25600,25600,19
20231120,112500,207585150,25600,25550,25600,25550,57
20231120,112400,206128450,25600,25600,25600,25600,34
20231120,112300,205258050,25600,25600,25600,25600,2
20231120,112200,205206850,25600,25600,25600,25600,4
20231120,112100,205104450,25600,25600,25600,25600,30
20231120,112000,204336450,25600,25550,25600,25550,7
20231120,111900,204157450,25600,25600,25600,25600,5
20231120,111800,204029450,25600,25550,25600,25550,32
20231120,111700,203211100,25550,25500,25550,25500,60
20231120,111600,201680100,25550,25550,25550,25550,7
20231120,111500,201501250,25550,25600,25600,25550,101
20231120,111400,198918750,25600,25600,25600,25600,0
20231120,111300,198918750,25600,25600,25600,25600,20
20231120,111200,198406750,25600,25600,25600,25600,31
20231120,111100,197613150,25600,25600,25600,25600,11
20231120,111000,197331550,25600,25600,25600,25600,9
20231120,110900,197101150,25600,25550,25600,25550,45
20231120,110800,195949700,25550,25550,25550,25550,12
20231120,110700,195643100,25550,25600,25600,25550,41
20231120,110600,194594450,25600,25550,25600,25550,96
20231120,110500,192141500,25550,25550,25550,25500,12
20231120,110400,191835400,25550,25550,25550,25550,4
20231120,110300,191733200,25550,25550,25550,25550,41
20231120,110200,190685650,25550,25550,25550,25550,4
20231120,110100,190583450,25550,25550,25550,25550,19
20231120,110000,190098000,25550,25550,25550,25550,30
20231120,105900,189331500,25550,25550,25550,25550,9
20231120,105800,189101550,25550,25550,25550,25550,8
20231120,105700,188897150,25550,25550,25550,25550,36
20231120,105600,187977350,25550,25550,25550,25550,18
20231120,105500,187517450,25550,25550,25550,25550,21
20231120,105400,186980900,25550,25550,25550,25550,36
20231120,105300,186061100,25550,25550,25550,25550,21
20231120,105200,185524550,25550,25550,25550,25550,4
20231120,105100,185422350,25550,25550,25550,25550,44
20231120,105000,184298150,25550,25550,25550,25550,0
20231120,104900,184298150,25550,25550,25550,25550,22
20231120,104800,183736050,25550,25500,25550,25500,30
20231120,104700,182969600,25500,25550,25550,25500,21
20231120,104600,182433100,25500,25550,25550,25500,13
20231120,104500,182101000,25550,25550,25550,25500,38
20231120,104400,181130150,25550,25550,25550,25550,21
20231120,104300,180593600,25500,25500,25500,25500,15
20231120,104200,180211100,25500,25500,25500,25500,29
20231120,104100,179471600,25500,25500,25500,25500,24
20231120,104000,178859600,25500,25500,25500,25500,12
20231120,103900,178553600,25500,25500,25500,25500,27
20231120,103800,177865100,25500,25500,25500,25500,18
20231120,103700,177406100,25500,25500,25500,25500,32
20231120,103600,176590100,25500,25500,25500,25500,10
20231120,103500,176335100,25500,25500,25500,25500,8
20231120,103400,176131100,25500,25500,25500,25500,81
20231120,103300,174065600,25500,25500,25500,25500,5
20231120,103200,173938100,25500,25500,25500,25500,3
20231120,103100,173861600,25500,25500,25500,25500,28
20231120,103000,173147600,25500,25550,25550,25500,47
20231120,102900,171949050,25550,25550,25550,25550,18
20231120,102800,171489150,25500,25550,25550,25500,35
20231120,102700,170595050,25550,25550,25550,25550,14
20231120,102600,170237350,25550,25550,25550,25500,28
20231120,102500,169522200,25550,25500,25550,25500,46
20231120,102400,168348800,25500,25500,25500,25500,71
20231120,102300,166538300,25500,25500,25500,25500,0
20231120,102200,166538300,25500,25450,25500,25450,15
20231120,102100,166156250,25450,25450,25450,25450,0
20231120,102000,166156250,25450,25450,25450,25450,2
20231120,101900,166105350,25400,25400,25400,25400,18
20231120,101800,165648150,25450,25450,25450,25450,11
20231120,101700,165368200,25350,25350,25350,25350,137
20231120,101600,161895250,25350,25350,25350,25350,70
20231120,101500,160120750,25350,25350,25350,25350,10
20231120,101400,159867250,25350,25350,25350,25350,3
20231120,101300,159791200,25350,25350,25350,25350,106
20231120,101200,157104100,25350,25350,25350,25350,20
20231120,101100,156597100,25350,25450,25450,25350,654
20231120,101000,139986750,25450,25450,25450,25450,150
20231120,100900,136169250,25500,25500,25500,25500,107
20231120,100800,133440750,25450,25450,25450,25450,10
20231120,100700,133186250,25450,25450,25450,25450,142
20231120,100600,129572350,25450,25450,25450,25450,100
20231120,100500,127027350,25500,25500,25500,25500,2
20231120,100400,126976350,25450,25500,25500,25450,20
20231120,100300,126467300,25500,25550,25550,25500,113
20231120,100200,123583800,25550,25550,25550,25550,0
20231120,100100,123583800,25550,25500,25550,25500,3
20231120,100000,123507250,25500,25500,25550,25500,127
20231120,095900,120268700,25550,25550,25550,25550,3
20231120,095800,120192050,25550,25600,25600,25550,86
20231120,095700,117994700,25600,25600,25600,25600,4
20231120,095600,117892300,25600,25600,25600,25600,2
20231120,095500,117841100,25550,25550,25550,25550,1
20231120,095400,117815550,25550,25550,25550,25550,4
20231120,095300,117713350,25550,25600,25600,25550,3
20231120,095200,117636600,25600,25600,25600,25600,4
20231120,095100,117534200,25600,25600,25600,25600,0
20231120,095000,117534200,25600,25600,25600,25600,10
20231120,094900,117278200,25600,25600,25600,25550,9
20231120,094800,117047900,25600,25600,25600,25600,2
20231120,094700,116996700,25600,25550,25600,25500,1110
20231120,094600,88682450,25600,25600,25600,25600,3
20231120,094500,88605650,25550,25550,25550,25550,40
20231120,094400,87583650,25600,25600,25600,25600,2
20231120,094300,87532450,25600,25600,25600,25600,171
20231120,094200,83154850,25650,25650,25650,25650,9
20231120,094100,82924000,25650,25650,25650,25650,9
20231120,094000,82693150,25650,25650,25650,25650,6
20231120,093900,82539250,25650,25650,25650,25650,12
20231120,093800,82231450,25650,25600,25650,25600,33
20231120,093700,81386000,25600,25600,25600,25600,40
20231120,093600,80362000,25650,25650,25650,25650,51
20231120,093500,79053850,25650,25650,25650,25650,0
20231120,093400,79053850,25650,25650,25650,25650,4
20231120,093300,78951250,25650,25650,25650,25650,0
20231120,093200,78951250,25650,25650,25650,25650,8
20231120,093100,78746050,25650,25650,25650,25650,0
20231120,093000,78746050,25650,25650,25650,25650,1
20231120,092900,78720400,25650,25650,25650,25650,1
20231120,092800,78694750,25650,25650,25650,25650,3
20231120,092700,78617800,25650,25650,25650,25650,5
20231120,092600,78489550,25650,25600,25650,25600,17
20231120,092500,78054150,25650,25650,25650,25650,2
20231120,092400,78002850,25600,25600,25600,25600,14
20231120,092300,77644450,25600,25600,25600,25600,12
20231120,092200,77337250,25600,25600,25600,25600,182
20231120,092100,72678050,25600,25600,25600,25600,0
20231120,092000,72678050,25600,25600,25600,25600,0
20231120,091900,72678050,25600,25600,25600,25600,18
20231120,091800,72217250,25650,25650,25650,25650,38
20231120,091700,71242550,25650,25650,25650,25650,11
20231120,091600,70960400,25600,25650,25650,25600,13
20231120,091500,70627550,25650,25650,25650,25650,1
20231120,091400,70601900,25650,25650,25650,25650,396
20231120,091300,60444500,25700,25750,25750,25700,43
20231120,091200,59339300,25750,25700,25750,25700,101
20231120,091100,56743550,25750,25700,25750,25700,34
20231120,091000,55868150,25700,25750,25750,25700,118
20231120,090900,52834850,25750,25700,25750,25700,540
20231120,090800,38930350,25700,25600,25700,25600,123
20231120,090700,35773250,25650,25650,25650,25650,2
20231120,090600,35721950,25650,25600,25650,25500,313
20231120,090500,27696600,25500,25600,25600,25500,242
20231120,090400,21505400,25600,25600,25650,25600,133
20231120,090300,18100100,25600,25600,25600,25600,4
20231120,090200,17997700,25600,25600,25600,25600,0
20231120,090100,17997700,25600,25250,25900,25250,650
20231120,090000,1262500,25250,25250,25250,25250,50