KissMeData/083450/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195200,991347550,23600,23600,23600,23600,164
20231127,195100,991347550,23600,23600,23600,23600,0
20231127,195000,991347550,23600,23600,23600,23600,0
20231127,194900,991347550,23600,23600,23600,23600,0
20231127,194800,991347550,23600,23600,23600,23600,0
20231127,194700,991347550,23600,23600,23600,23600,0
20231127,194600,991347550,23600,23600,23600,23600,0
20231127,194500,991347550,23600,23600,23600,23600,0
20231127,194400,991347550,23600,23600,23600,23600,0
20231127,194300,991347550,23600,23600,23600,23600,0
20231127,194200,991347550,23600,23600,23600,23600,0
20231127,194100,991347550,23600,23600,23600,23600,0
20231127,194000,991347550,23600,23600,23600,23600,0
20231127,193900,991347550,23600,23600,23600,23600,0
20231127,193800,991347550,23600,23600,23600,23600,0
20231127,193700,991347550,23600,23600,23600,23600,0
20231127,193600,991347550,23600,23600,23600,23600,0
20231127,193500,991347550,23600,23600,23600,23600,0
20231127,193400,991347550,23600,23600,23600,23600,0
20231127,193300,991347550,23600,23600,23600,23600,0
20231127,193200,991347550,23600,23600,23600,23600,0
20231127,193100,991347550,23600,23600,23600,23600,0
20231127,193000,991347550,23600,23600,23600,23600,0
20231127,192900,991347550,23600,23600,23600,23600,0
20231127,192800,991347550,23600,23600,23600,23600,0
20231127,192700,991347550,23600,23600,23600,23600,0
20231127,192600,991347550,23600,23600,23600,23600,0
20231127,192500,991347550,23600,23600,23600,23600,0
20231127,192400,991347550,23600,23600,23600,23600,0
20231127,192300,991347550,23600,23600,23600,23600,0
20231127,192200,991347550,23600,23600,23600,23600,164
20231127,192100,991347550,23600,23600,23600,23600,0
20231127,192000,991347550,23600,23600,23600,23600,0
20231127,191900,991347550,23600,23600,23600,23600,0
20231127,191800,991347550,23600,23600,23600,23600,0
20231127,191700,991347550,23600,23600,23600,23600,0
20231127,191600,991347550,23600,23600,23600,23600,0
20231127,191500,991347550,23600,23600,23600,23600,0
20231127,191400,991347550,23600,23600,23600,23600,0
20231127,191300,991347550,23600,23600,23600,23600,0
20231127,191200,991347550,23600,23600,23600,23600,0
20231127,191100,991347550,23600,23600,23600,23600,0
20231127,191000,991347550,23600,23600,23600,23600,0
20231127,190900,991347550,23600,23600,23600,23600,0
20231127,190800,991347550,23600,23600,23600,23600,0
20231127,190700,991347550,23600,23600,23600,23600,0
20231127,190600,991347550,23600,23600,23600,23600,0
20231127,190500,991347550,23600,23600,23600,23600,0
20231127,190400,991347550,23600,23600,23600,23600,0
20231127,190300,991347550,23600,23600,23600,23600,0
20231127,190200,991347550,23600,23600,23600,23600,0
20231127,190100,991347550,23600,23600,23600,23600,0
20231127,190000,991347550,23600,23600,23600,23600,0
20231127,185900,991347550,23600,23600,23600,23600,0
20231127,185800,991347550,23600,23600,23600,23600,0
20231127,185700,991347550,23600,23600,23600,23600,0
20231127,185600,991347550,23600,23600,23600,23600,0
20231127,185500,991347550,23600,23600,23600,23600,0
20231127,185400,991347550,23600,23600,23600,23600,0
20231127,185300,991347550,23600,23600,23600,23600,0
20231127,185200,991347550,23600,23600,23600,23600,164
20231127,185100,991347550,23600,23600,23600,23600,0
20231127,185000,991347550,23600,23600,23600,23600,0
20231127,184900,991347550,23600,23600,23600,23600,0
20231127,184800,991347550,23600,23600,23600,23600,0
20231127,184700,991347550,23600,23600,23600,23600,0
20231127,184600,991347550,23600,23600,23600,23600,0
20231127,184500,991347550,23600,23600,23600,23600,0
20231127,184400,991347550,23600,23600,23600,23600,0
20231127,184300,991347550,23600,23600,23600,23600,0
20231127,184200,991347550,23600,23600,23600,23600,0
20231127,184100,991347550,23600,23600,23600,23600,0
20231127,184000,991347550,23600,23600,23600,23600,0
20231127,183900,991347550,23600,23600,23600,23600,0
20231127,183800,991347550,23600,23600,23600,23600,0
20231127,183700,991347550,23600,23600,23600,23600,0
20231127,183600,991347550,23600,23600,23600,23600,0
20231127,183500,991347550,23600,23600,23600,23600,0
20231127,183400,991347550,23600,23600,23600,23600,0
20231127,183300,991347550,23600,23600,23600,23600,0
20231127,183200,991347550,23600,23600,23600,23600,0
20231127,183100,991347550,23600,23600,23600,23600,0
20231127,183000,991347550,23600,23600,23600,23600,0
20231127,182900,991347550,23600,23600,23600,23600,0
20231127,182800,991347550,23600,23600,23600,23600,0
20231127,182700,991347550,23600,23600,23600,23600,0
20231127,182600,991347550,23600,23600,23600,23600,0
20231127,182500,991347550,23600,23600,23600,23600,0
20231127,182400,991347550,23600,23600,23600,23600,0
20231127,182300,991347550,23600,23600,23600,23600,0
20231127,182200,991347550,23600,23600,23600,23600,164
20231127,182100,991347550,23600,23600,23600,23600,0
20231127,182000,991347550,23600,23600,23600,23600,0
20231127,181900,991347550,23600,23600,23600,23600,0
20231127,181800,991347550,23600,23600,23600,23600,0
20231127,181700,991347550,23600,23600,23600,23600,0
20231127,181600,991347550,23600,23600,23600,23600,0
20231127,181500,991347550,23600,23600,23600,23600,0
20231127,181400,991347550,23600,23600,23600,23600,0
20231127,181300,991347550,23600,23600,23600,23600,0
20231127,181200,991347550,23600,23600,23600,23600,0
20231127,181100,991347550,23600,23600,23600,23600,0
20231127,181000,991347550,23600,23600,23600,23600,0
20231127,180900,991347550,23600,23600,23600,23600,0
20231127,180800,991347550,23600,23600,23600,23600,0
20231127,180700,991347550,23600,23600,23600,23600,0
20231127,180600,991347550,23600,23600,23600,23600,0
20231127,180500,991347550,23600,23600,23600,23600,0
20231127,180400,991347550,23600,23600,23600,23600,0
20231127,180300,991347550,23600,23600,23600,23600,0
20231127,180200,991347550,23600,23600,23600,23600,0
20231127,180100,991347550,23600,23600,23600,23600,0
20231127,180000,991347550,23600,23600,23600,23600,0
20231127,175900,991347550,23600,23600,23600,23600,0
20231127,175800,991347550,23600,23600,23600,23600,0
20231127,175700,991347550,23600,23600,23600,23600,0
20231127,175600,991347550,23600,23600,23600,23600,0
20231127,175500,991347550,23600,23600,23600,23600,0
20231127,175400,991347550,23600,23600,23600,23600,0
20231127,175300,991347550,23600,23600,23600,23600,0
20231127,175200,991347550,23600,23600,23600,23600,164
20231127,175100,991347550,23600,23600,23600,23600,0
20231127,175000,991347550,23600,23600,23600,23600,0
20231127,174900,991347550,23600,23600,23600,23600,0
20231127,174800,991347550,23600,23600,23600,23600,0
20231127,174700,991347550,23600,23600,23600,23600,0
20231127,174600,991347550,23600,23600,23600,23600,0
20231127,174500,991347550,23600,23600,23600,23600,0
20231127,174400,991347550,23600,23600,23600,23600,0
20231127,174300,991347550,23600,23600,23600,23600,0
20231127,174200,991347550,23600,23600,23600,23600,0
20231127,174100,991347550,23600,23600,23600,23600,0
20231127,174000,991347550,23600,23600,23600,23600,0
20231127,173900,991347550,23600,23600,23600,23600,0
20231127,173800,991347550,23600,23600,23600,23600,0
20231127,173700,991347550,23600,23600,23600,23600,0
20231127,173600,991347550,23600,23600,23600,23600,0
20231127,173500,991347550,23600,23600,23600,23600,0
20231127,173400,991347550,23600,23600,23600,23600,0
20231127,173300,991347550,23600,23600,23600,23600,0
20231127,173200,991347550,23600,23600,23600,23600,0
20231127,173100,991347550,23600,23600,23600,23600,0
20231127,173000,991347550,23600,23600,23600,23600,0
20231127,172900,991347550,23600,23600,23600,23600,0
20231127,172800,991347550,23600,23600,23600,23600,0
20231127,172700,991347550,23600,23600,23600,23600,0
20231127,172600,991347550,23600,23600,23600,23600,0
20231127,172500,991347550,23600,23600,23600,23600,0
20231127,172400,991347550,23600,23600,23600,23600,0
20231127,172300,991347550,23600,23600,23600,23600,0
20231127,172200,991347550,23600,23600,23600,23600,164
20231127,172100,991347550,23600,23600,23600,23600,0
20231127,172000,991347550,23600,23600,23600,23600,0
20231127,171900,991347550,23600,23600,23600,23600,0
20231127,171800,991347550,23600,23600,23600,23600,0
20231127,171700,991347550,23600,23600,23600,23600,0
20231127,171600,991347550,23600,23600,23600,23600,0
20231127,171500,991347550,23600,23600,23600,23600,0
20231127,171400,991347550,23600,23600,23600,23600,0
20231127,171300,991347550,23600,23600,23600,23600,0
20231127,171200,991347550,23600,23600,23600,23600,0
20231127,171100,991347550,23600,23600,23600,23600,0
20231127,171000,991347550,23600,23600,23600,23600,0
20231127,170900,991347550,23600,23600,23600,23600,0
20231127,170800,991347550,23600,23600,23600,23600,0
20231127,170700,991347550,23600,23600,23600,23600,0
20231127,170600,991347550,23600,23600,23600,23600,0
20231127,170500,991347550,23600,23600,23600,23600,0
20231127,170400,991347550,23600,23600,23600,23600,0
20231127,170300,991347550,23600,23600,23600,23600,0
20231127,170200,991347550,23600,23600,23600,23600,0
20231127,170100,991347550,23600,23600,23600,23600,0
20231127,170000,991347550,23600,23600,23600,23600,0
20231127,165900,991347550,23600,23600,23600,23600,0
20231127,165800,991347550,23600,23600,23600,23600,0
20231127,165700,991347550,23600,23600,23600,23600,0
20231127,165600,991347550,23600,23600,23600,23600,0
20231127,165500,991347550,23600,23600,23600,23600,0
20231127,165400,991347550,23600,23600,23600,23600,0
20231127,165300,991347550,23600,23600,23600,23600,0
20231127,165200,991347550,23600,23600,23600,23600,164
20231127,165100,991347550,23600,23600,23600,23600,0
20231127,165000,991347550,23600,23600,23600,23600,0
20231127,164900,991347550,23600,23600,23600,23600,0
20231127,164800,991347550,23600,23600,23600,23600,0
20231127,164700,991347550,23600,23600,23600,23600,0
20231127,164600,991347550,23600,23600,23600,23600,0
20231127,164500,991347550,23600,23600,23600,23600,0
20231127,164400,991347550,23600,23600,23600,23600,0
20231127,164300,991347550,23600,23600,23600,23600,0
20231127,164200,991347550,23600,23600,23600,23600,0
20231127,164100,991347550,23600,23600,23600,23600,0
20231127,164000,991347550,23600,23600,23600,23600,0
20231127,163900,991347550,23600,23600,23600,23600,0
20231127,163800,991347550,23600,23600,23600,23600,0
20231127,163700,991347550,23600,23600,23600,23600,0
20231127,163600,991347550,23600,23600,23600,23600,0
20231127,163500,991347550,23600,23600,23600,23600,0
20231127,163400,991347550,23600,23600,23600,23600,0
20231127,163300,991347550,23600,23600,23600,23600,0
20231127,163200,991347550,23600,23600,23600,23600,0
20231127,163100,991347550,23600,23600,23600,23600,0
20231127,163000,991347550,23600,23600,23600,23600,0
20231127,162900,991347550,23600,23600,23600,23600,0
20231127,162800,991347550,23600,23600,23600,23600,0
20231127,162700,991347550,23600,23600,23600,23600,0
20231127,162600,991347550,23600,23600,23600,23600,0
20231127,162500,991347550,23600,23600,23600,23600,0
20231127,162400,991347550,23600,23600,23600,23600,0
20231127,162300,991347550,23600,23600,23600,23600,0
20231127,162200,991347550,23600,23600,23600,23600,164
20231127,162100,991347550,23600,23600,23600,23600,0
20231127,162000,991347550,23600,23600,23600,23600,0
20231127,161900,991347550,23600,23600,23600,23600,0
20231127,161800,991347550,23600,23600,23600,23600,0
20231127,161700,991347550,23600,23600,23600,23600,0
20231127,161600,991347550,23600,23600,23600,23600,0
20231127,161500,991347550,23600,23600,23600,23600,0
20231127,161400,991347550,23600,23600,23600,23600,0
20231127,161300,991347550,23600,23600,23600,23600,0
20231127,161200,991347550,23600,23600,23600,23600,0
20231127,161100,991347550,23600,23600,23600,23600,0
20231127,161000,991347550,23600,23600,23600,23600,0
20231127,160900,991347550,23600,23600,23600,23600,0
20231127,160800,991347550,23600,23600,23600,23600,0
20231127,160700,991347550,23600,23600,23600,23600,0
20231127,160600,991347550,23600,23600,23600,23600,0
20231127,160500,991347550,23600,23600,23600,23600,0
20231127,160400,991347550,23600,23600,23600,23600,0
20231127,160300,991347550,23600,23600,23600,23600,0
20231127,160200,991347550,23600,23600,23600,23600,0
20231127,160100,991347550,23600,23600,23600,23600,0
20231127,160000,991347550,23600,23600,23600,23600,0
20231127,155900,991347550,23600,23600,23600,23600,0
20231127,155800,991347550,23600,23600,23600,23600,0
20231127,155700,991347550,23600,23600,23600,23600,0
20231127,155600,991347550,23600,23600,23600,23600,0
20231127,155500,991347550,23600,23600,23600,23600,0
20231127,155400,991347550,23600,23600,23600,23600,0
20231127,155300,991347550,23600,23600,23600,23600,0
20231127,155200,991347550,23600,23600,23600,23600,164
20231127,155100,991347550,23600,23600,23600,23600,0
20231127,155000,991347550,23600,23600,23600,23600,0
20231127,154900,991347550,23600,23600,23600,23600,0
20231127,154800,991347550,23600,23600,23600,23600,0
20231127,154700,991347550,23600,23600,23600,23600,0
20231127,154600,991347550,23600,23600,23600,23600,0
20231127,154500,991347550,23600,23600,23600,23600,0
20231127,154400,991347550,23600,23600,23600,23600,0
20231127,154300,991347550,23600,23600,23600,23600,0
20231127,154200,991347550,23600,23600,23600,23600,0
20231127,154100,991347550,23600,23600,23600,23600,0
20231127,154000,991347550,23600,23600,23600,23600,0
20231127,153900,991347550,23600,23600,23600,23600,0
20231127,153800,991347550,23600,23600,23600,23600,0
20231127,153700,991347550,23600,23600,23600,23600,0
20231127,153600,991347550,23600,23600,23600,23600,0
20231127,153500,991347550,23600,23600,23600,23600,0
20231127,153400,991347550,23600,23600,23600,23600,0
20231127,153300,991347550,23600,23600,23600,23600,0
20231127,153200,991347550,23600,23600,23600,23600,0
20231127,153100,991347550,23600,23600,23600,23600,0
20231127,153000,991347550,23600,23600,23600,23600,164
20231127,152900,987477150,23600,23600,23600,23600,0
20231127,152800,987477150,23600,23600,23600,23600,0
20231127,152700,987477150,23600,23600,23600,23600,0
20231127,152600,987477150,23600,23600,23600,23600,0
20231127,152500,987477150,23600,23600,23600,23600,0
20231127,152400,987477150,23600,23600,23600,23600,0
20231127,152300,987477150,23600,23600,23600,23600,0
20231127,152200,987477150,23600,23600,23600,23600,0
20231127,152100,987477150,23600,23600,23600,23600,0
20231127,152000,987477150,23600,23600,23600,23600,0
20231127,151900,987477150,23600,23600,23600,23600,17
20231127,151800,987075950,23600,23600,23600,23600,0
20231127,151700,987075950,23600,23550,23600,23550,59
20231127,151600,985684100,23550,23550,23550,23550,0
20231127,151500,985684100,23550,23550,23550,23550,50
20231127,151400,984506600,23550,23550,23550,23550,10
20231127,151300,984271100,23550,23550,23550,23550,0
20231127,151200,984271100,23550,23550,23550,23550,0
20231127,151100,984271100,23550,23600,23600,23550,112
20231127,151000,981628900,23600,23600,23600,23600,139
20231127,150900,978348500,23600,23550,23600,23550,57
20231127,150800,977003800,23550,23550,23550,23550,0
20231127,150700,977003800,23550,23550,23550,23550,11
20231127,150600,976744750,23600,23600,23600,23600,0
20231127,150500,976744750,23600,23600,23600,23600,38
20231127,150400,975847950,23500,23450,23500,23450,11
20231127,150300,975589950,23450,23450,23450,23450,1
20231127,150200,975566500,23500,23550,23550,23500,1000
20231127,150100,952061950,23550,23550,23550,23550,19
20231127,150000,951614500,23600,23600,23600,23600,31
20231127,145900,950882900,23600,23600,23600,23600,1
20231127,145800,950859300,23650,23650,23650,23650,1
20231127,145700,950835650,23650,23650,23650,23650,0
20231127,145600,950835650,23650,23650,23650,23650,0
20231127,145500,950835650,23650,23550,23650,23550,20
20231127,145400,950364200,23550,23550,23550,23550,56
20231127,145300,949045400,23550,23550,23550,23550,10
20231127,145200,948809900,23550,23550,23550,23550,0
20231127,145100,948809900,23550,23550,23550,23550,10
20231127,145000,948574400,23550,23550,23550,23550,15
20231127,144900,948221150,23550,23550,23550,23550,0
20231127,144800,948221150,23550,23650,23650,23550,47
20231127,144700,947113300,23550,23550,23550,23550,104
20231127,144600,944664100,23600,23600,23600,23600,60
20231127,144500,943248100,23600,23600,23600,23600,16
20231127,144400,942870500,23600,23600,23600,23600,0
20231127,144300,942870500,23600,23600,23600,23600,168
20231127,144200,938905700,23600,23550,23600,23500,130
20231127,144100,935840650,23550,23550,23550,23550,0
20231127,144000,935840650,23550,23600,23600,23550,38
20231127,143900,934945500,23600,23600,23600,23600,10
20231127,143800,934709500,23600,23550,23600,23550,88
20231127,143700,932632750,23550,23550,23550,23550,0
20231127,143600,932632750,23550,23500,23550,23500,27
20231127,143500,931997800,23550,23550,23550,23550,111
20231127,143400,929383750,23550,23550,23550,23550,382
20231127,143300,920387650,23550,23550,23550,23550,27
20231127,143200,919751800,23550,23550,23550,23550,0
20231127,143100,919751800,23550,23550,23600,23550,163
20231127,143000,915910900,23550,23550,23550,23550,199
20231127,142900,911224450,23550,23550,23550,23550,5
20231127,142800,911106700,23550,23550,23550,23550,0
20231127,142700,911106700,23550,23550,23550,23550,10
20231127,142600,910871200,23550,23550,23550,23550,13
20231127,142500,910565050,23550,23550,23550,23550,10
20231127,142400,910329550,23550,23550,23550,23550,0
20231127,142300,910329550,23550,23550,23550,23550,20
20231127,142200,909858550,23550,23550,23550,23550,22
20231127,142100,909340450,23500,23550,23550,23500,215
20231127,142000,904277950,23550,23550,23550,23550,13
20231127,141900,903971800,23500,23550,23550,23500,55
20231127,141800,902679250,23500,23550,23550,23500,250
20231127,141700,896792000,23550,23550,23550,23550,25
20231127,141600,896203250,23600,23600,23600,23600,0
20231127,141500,896203250,23600,23550,23600,23550,27
20231127,141400,895567350,23550,23550,23550,23550,0
20231127,141300,895567350,23550,23550,23550,23550,0
20231127,141200,895567350,23550,23550,23600,23550,822
20231127,141100,876208750,23600,23600,23600,23600,0
20231127,141000,876208750,23600,23600,23600,23600,0
20231127,140900,876208750,23600,23600,23600,23600,130
20231127,140800,873140750,23600,23600,23600,23600,0
20231127,140700,873140750,23600,23600,23600,23600,19
20231127,140600,872692350,23650,23650,23650,23650,0
20231127,140500,872692350,23650,23650,23650,23650,0
20231127,140400,872692350,23650,23650,23650,23650,0
20231127,140300,872692350,23650,23650,23650,23650,10
20231127,140200,872455850,23650,23650,23650,23650,26
20231127,140100,871840950,23650,23650,23650,23650,22
20231127,140000,871320650,23650,23650,23650,23650,33
20231127,135900,870540200,23650,23650,23650,23650,323
20231127,135800,862901250,23650,23650,23700,23650,91
20231127,135700,860745950,23650,23650,23650,23650,15
20231127,135600,860391200,23650,23650,23650,23650,13
20231127,135500,860083750,23650,23650,23650,23650,23
20231127,135400,859539800,23650,23650,23650,23650,23
20231127,135300,858995850,23650,23650,23650,23650,107
20231127,135200,856465300,23700,23700,23700,23700,10
20231127,135100,856228300,23700,23700,23700,23700,41
20231127,135000,855256600,23700,23700,23700,23700,0
20231127,134900,855256600,23700,23650,23700,23650,245
20231127,134800,849458100,23650,23650,23650,23650,35
20231127,134700,848630350,23700,23700,23700,23700,1
20231127,134600,848606650,23700,23700,23700,23700,11
20231127,134500,848345950,23700,23700,23700,23700,0
20231127,134400,848345950,23700,23600,23700,23600,35
20231127,134300,847519000,23600,23600,23600,23600,15
20231127,134200,847165000,23600,23600,23600,23600,0
20231127,134100,847165000,23600,23600,23600,23600,11
20231127,134000,846905400,23650,23650,23650,23650,0
20231127,133900,846905400,23650,23650,23650,23650,2
20231127,133800,846858100,23650,23650,23650,23650,10
20231127,133700,846621600,23650,23650,23650,23650,10
20231127,133600,846385100,23650,23650,23650,23650,10
20231127,133500,846148600,23650,23700,23700,23650,2
20231127,133400,846101250,23650,23650,23650,23650,17
20231127,133300,845699200,23650,23650,23650,23650,10
20231127,133200,845462700,23650,23650,23650,23650,920
20231127,133100,823704700,23600,23600,23600,23600,24
20231127,133000,823138300,23600,23650,23650,23600,120
20231127,132900,820301300,23600,23600,23600,23600,14
20231127,132800,819970900,23650,23650,23650,23650,0
20231127,132700,819970900,23650,23650,23650,23650,0
20231127,132600,819970900,23650,23600,23650,23600,14
20231127,132500,819640300,23600,23600,23600,23600,0
20231127,132400,819640300,23600,23600,23600,23600,17
20231127,132300,819239100,23650,23650,23650,23650,0
20231127,132200,819239100,23650,23650,23650,23650,0
20231127,132100,819239100,23650,23650,23650,23650,50
20231127,132000,818056600,23600,23600,23600,23600,24
20231127,131900,817490200,23600,23600,23600,23600,11
20231127,131800,817230600,23600,23600,23600,23600,20
20231127,131700,816758600,23600,23600,23600,23600,46
20231127,131600,815673000,23600,23600,23600,23600,10
20231127,131500,815437000,23600,23600,23600,23600,327
20231127,131400,807719800,23600,23600,23600,23600,268
20231127,131300,801395000,23600,23550,23600,23550,11
20231127,131200,801135900,23550,23550,23550,23550,5
20231127,131100,801018150,23550,23550,23550,23550,0
20231127,131000,801018150,23550,23500,23550,23500,241
20231127,130900,795343900,23550,23500,23550,23500,9
20231127,130800,795132050,23500,23500,23500,23500,17
20231127,130700,794732550,23500,23500,23500,23500,0
20231127,130600,794732550,23500,23500,23500,23500,6
20231127,130500,794591550,23500,23500,23500,23500,16
20231127,130400,794215550,23500,23500,23500,23500,0
20231127,130300,794215550,23500,23500,23500,23500,1
20231127,130200,794192050,23450,23450,23450,23450,10
20231127,130100,793957550,23450,23500,23500,23450,71
20231127,130000,792292150,23500,23450,23500,23450,20
20231127,125900,791822400,23500,23500,23500,23500,109
20231127,125800,789260900,23450,23450,23450,23450,0
20231127,125700,789260900,23450,23450,23450,23450,10
20231127,125600,789026400,23450,23450,23450,23450,16
20231127,125500,788651200,23500,23500,23500,23500,1
20231127,125400,788627700,23500,23500,23500,23500,719
20231127,125300,771731200,23550,23550,23550,23550,7
20231127,125200,771566350,23500,23500,23500,23500,61
20231127,125100,770132850,23550,23500,23550,23500,213
20231127,125000,765117350,23500,23500,23500,23500,47
20231127,124900,764012850,23500,23500,23500,23500,10
20231127,124800,763777850,23500,23500,23500,23500,10
20231127,124700,763542850,23500,23500,23500,23500,10
20231127,124600,763307850,23500,23500,23500,23500,16
20231127,124500,762931850,23500,23500,23500,23500,0
20231127,124400,762931850,23500,23500,23500,23500,10
20231127,124300,762696850,23500,23500,23500,23500,50
20231127,124200,761521850,23500,23500,23500,23500,10
20231127,124100,761286850,23500,23500,23500,23500,18
20231127,124000,760863850,23500,23500,23500,23500,51
20231127,123900,759665350,23550,23550,23550,23550,16
20231127,123800,759288550,23500,23500,23500,23500,0
20231127,123700,759288550,23500,23500,23500,23500,29
20231127,123600,758607050,23500,23500,23500,23500,0
20231127,123500,758607050,23500,23500,23500,23500,0
20231127,123400,758607050,23500,23500,23500,23500,10
20231127,123300,758372050,23500,23500,23500,23500,10
20231127,123200,758137050,23500,23500,23500,23500,16
20231127,123100,757761050,23500,23500,23500,23500,10
20231127,123000,757526050,23500,23500,23500,23500,50
20231127,122900,756351050,23500,23500,23500,23500,1
20231127,122800,756327550,23550,23550,23550,23550,4
20231127,122700,756233350,23550,23550,23550,23550,602
20231127,122600,742056250,23550,23550,23550,23550,10
20231127,122500,741820750,23550,23550,23550,23550,5
20231127,122400,741703000,23550,23550,23550,23550,115
20231127,122300,738994750,23550,23550,23550,23550,12
20231127,122200,738712150,23550,23550,23550,23550,14
20231127,122100,738382450,23600,23600,23600,23600,0
20231127,122000,738382450,23600,23600,23600,23600,0
20231127,121900,738382450,23600,23600,23600,23600,151
20231127,121800,734818850,23600,23600,23600,23600,23
20231127,121700,734276050,23600,23600,23600,23600,0
20231127,121600,734276050,23600,23550,23600,23550,146
20231127,121500,730830950,23550,23550,23550,23550,0
20231127,121400,730830950,23550,23550,23550,23550,0
20231127,121300,730830950,23550,23550,23550,23550,26
20231127,121200,730218650,23550,23550,23550,23550,3
20231127,121100,730148000,23550,23550,23550,23550,10
20231127,121000,729912500,23550,23600,23600,23550,84
20231127,120900,727934200,23600,23600,23600,23600,1
20231127,120800,727910600,23600,23650,23650,23600,1240
20231127,120700,698604750,23650,23650,23650,23650,1
20231127,120600,698581100,23650,23650,23650,23650,30
20231127,120500,697871600,23650,23650,23650,23650,1
20231127,120400,697847950,23650,23650,23650,23650,0
20231127,120300,697847950,23650,23650,23650,23650,17
20231127,120200,697445900,23700,23700,23700,23700,0
20231127,120100,697445900,23700,23700,23700,23700,48
20231127,120000,696308300,23650,23650,23650,23650,19
20231127,115900,695858950,23700,23650,23700,23650,74
20231127,115800,694105850,23650,23650,23650,23650,11
20231127,115700,693845700,23650,23650,23650,23650,0
20231127,115600,693845700,23650,23650,23650,23650,4
20231127,115500,693751100,23650,23650,23650,23650,28
20231127,115400,693088900,23650,23700,23700,23650,34
20231127,115300,692284550,23700,23700,23700,23700,0
20231127,115200,692284550,23700,23700,23700,23700,0
20231127,115100,692284550,23700,23650,23700,23650,103
20231127,115000,689848450,23700,23650,23700,23650,23
20231127,114900,689303850,23650,23650,23650,23650,13
20231127,114800,688996400,23700,23700,23700,23700,0
20231127,114700,688996400,23700,23700,23700,23700,3
20231127,114600,688925300,23700,23700,23700,23700,50
20231127,114500,687740300,23650,23650,23650,23650,21
20231127,114400,687243650,23650,23650,23650,23650,17
20231127,114300,686841600,23650,23650,23650,23650,103
20231127,114200,684405650,23650,23700,23700,23650,240
20231127,114100,678729400,23650,23650,23650,23650,34
20231127,114000,677925300,23700,23750,23750,23700,115
20231127,113900,675195450,23700,23750,23750,23700,703
20231127,113800,658534300,23750,23750,23750,23750,53
20231127,113700,657275550,23750,23750,23750,23700,49
20231127,113600,656112000,23750,23700,23750,23700,102
20231127,113500,653693600,23750,23700,23750,23700,41
20231127,113400,652721100,23700,23700,23700,23700,102
20231127,113300,650303700,23700,23700,23700,23700,465
20231127,113200,639283200,23700,23700,23700,23700,1
20231127,113100,639259500,23650,23700,23750,23650,433
20231127,113000,629004400,23700,23700,23750,23700,407
20231127,112900,619356600,23700,23700,23700,23700,1370
20231127,112800,586887600,23700,23700,23700,23700,53
20231127,112700,585631500,23700,23700,23700,23700,38
20231127,112600,584730900,23650,23650,23700,23650,53
20231127,112500,583477400,23650,23700,23700,23650,20
20231127,112400,583004300,23650,23650,23650,23650,345
20231127,112300,574845050,23650,23650,23650,23650,2
20231127,112200,574797750,23650,23650,23650,23650,442
20231127,112100,564344450,23600,23650,23650,23600,255
20231127,112000,558321450,23650,23600,23650,23600,24
20231127,111900,557754350,23600,23600,23600,23600,11
20231127,111800,557494750,23650,23650,23650,23650,77
20231127,111700,555673700,23650,23650,23650,23650,0
20231127,111600,555673700,23650,23600,23650,23600,24
20231127,111500,555106800,23650,23650,23650,23650,0
20231127,111400,555106800,23650,23600,23650,23600,11
20231127,111300,554847150,23600,23550,23600,23550,1016
20231127,111200,530869750,23600,23600,23600,23600,50
20231127,111100,529689750,23600,23550,23600,23550,26
20231127,111000,529076950,23550,23600,23600,23550,73
20231127,110900,527356800,23550,23550,23600,23550,72
20231127,110800,525660700,23550,23550,23550,23550,2
20231127,110700,525613600,23600,23600,23600,23600,1
20231127,110600,525590000,23550,23550,23550,23550,70
20231127,110500,523941500,23550,23550,23550,23550,1
20231127,110400,523917950,23600,23600,23600,23600,11
20231127,110300,523658350,23600,23600,23600,23600,232
20231127,110200,518183150,23600,23550,23600,23550,112
20231127,110100,515540550,23550,23550,23550,23550,10
20231127,110000,515305050,23550,23550,23550,23550,0
20231127,105900,515305050,23550,23550,23550,23550,10
20231127,105800,515069550,23550,23550,23550,23550,1
20231127,105700,515046000,23550,23550,23550,23550,18
20231127,105600,514622100,23550,23550,23550,23550,10
20231127,105500,514386600,23550,23550,23550,23550,2
20231127,105400,514339500,23600,23600,23600,23600,81
20231127,105300,512427900,23550,23550,23550,23550,11
20231127,105200,512168850,23550,23550,23550,23500,55
20231127,105100,510874150,23550,23550,23600,23500,216
20231127,105000,505788150,23550,23550,23550,23550,305
20231127,104900,498605400,23500,23500,23500,23500,0
20231127,104800,498605400,23500,23500,23500,23500,10
20231127,104700,498370400,23500,23500,23550,23500,265
20231127,104600,492135850,23500,23500,23500,23500,10
20231127,104500,491900850,23500,23500,23500,23500,200
20231127,104400,487200850,23500,23500,23500,23500,0
20231127,104300,487200850,23500,23450,23500,23450,1013
20231127,104200,463396500,23500,23500,23500,23500,50
20231127,104100,462221500,23500,23500,23500,23500,200
20231127,104000,457521500,23500,23500,23500,23500,170
20231127,103900,453526500,23450,23450,23450,23450,0
20231127,103800,453526500,23450,23450,23500,23450,991
20231127,103700,430285050,23450,23450,23450,23450,153
20231127,103600,426697200,23500,23450,23500,23450,19
20231127,103500,426251200,23500,23500,23500,23450,829
20231127,103400,406771200,23450,23450,23450,23450,2
20231127,103300,406724300,23450,23450,23450,23450,23
20231127,103200,406184950,23450,23450,23450,23450,0
20231127,103100,406184950,23450,23450,23450,23450,68
20231127,103000,404590350,23450,23450,23450,23450,10
20231127,102900,404355850,23450,23450,23450,23450,2
20231127,102800,404308950,23400,23450,23450,23400,52
20231127,102700,403090900,23400,23450,23450,23400,424
20231127,102600,393151500,23400,23400,23400,23400,0
20231127,102500,393151500,23400,23400,23400,23400,10
20231127,102400,392917500,23400,23350,23400,23350,23
20231127,102300,392379350,23350,23400,23400,23350,267
20231127,102200,386132400,23400,23400,23400,23400,10
20231127,102100,385898400,23400,23400,23400,23400,0
20231127,102000,385898400,23400,23400,23400,23400,19
20231127,101900,385453800,23400,23400,23400,23400,47
20231127,101800,384354000,23400,23400,23400,23400,65
20231127,101700,382833000,23450,23450,23450,23450,0
20231127,101600,382833000,23450,23450,23450,23450,1
20231127,101500,382809550,23400,23400,23400,23400,10
20231127,101400,382575550,23400,23400,23400,23400,55
20231127,101300,381288550,23400,23400,23400,23400,3
20231127,101200,381218350,23400,23400,23400,23400,11
20231127,101100,380960950,23400,23400,23400,23400,170
20231127,101000,376982950,23400,23400,23400,23400,10
20231127,100900,376748950,23400,23350,23400,23350,21
20231127,100800,376258300,23350,23350,23350,23350,10
20231127,100700,376024800,23400,23400,23400,23400,105
20231127,100600,373567800,23400,23400,23400,23400,34
20231127,100500,372772200,23400,23400,23400,23400,0
20231127,100400,372772200,23400,23400,23400,23400,40
20231127,100300,371836200,23400,23400,23400,23400,1
20231127,100200,371812800,23400,23400,23400,23400,21
20231127,100100,371321400,23350,23350,23350,23350,93
20231127,100000,369149850,23350,23450,23450,23350,27
20231127,095900,368519300,23400,23450,23450,23400,51
20231127,095800,367325850,23450,23450,23450,23450,4
20231127,095700,367232050,23450,23450,23450,23450,0
20231127,095600,367232050,23450,23450,23450,23450,0
20231127,095500,367232050,23450,23450,23450,23450,20
20231127,095400,366763050,23350,23500,23500,23350,491
20231127,095300,355298050,23300,23500,23500,23300,175
20231127,095200,351185950,23300,23400,23500,23250,8880
20231127,095100,144567450,23400,23500,23500,23400,73
20231127,095000,142858450,23500,23500,23500,23500,593
20231127,094900,128922950,23500,23500,23500,23500,0
20231127,094800,128922950,23500,23500,23500,23500,100
20231127,094700,126572950,23500,23500,23500,23500,0
20231127,094600,126572950,23500,23500,23500,23500,57
20231127,094500,125233450,23500,23450,23500,23450,108
20231127,094400,122696000,23350,23400,23400,23350,10
20231127,094300,122462450,23350,23350,23350,23350,0
20231127,094200,122462450,23350,23400,23400,23350,200
20231127,094100,117784850,23450,23450,23450,23450,83
20231127,094000,115838500,23500,23450,23500,23450,101
20231127,093900,113466000,23450,23500,23500,23450,17
20231127,093800,113067250,23500,23450,23500,23450,45
20231127,093700,112011250,23450,23450,23450,23450,86
20231127,093600,109994550,23450,23450,23450,23400,150
20231127,093500,106477600,23450,23450,23450,23450,2
20231127,093400,106430700,23450,23450,23450,23450,153
20231127,093300,102842850,23450,23400,23450,23400,251
20231127,093200,96964500,23400,23400,23400,23300,9
20231127,093100,96754400,23300,23400,23400,23200,203
20231127,093000,92013800,23300,23350,23350,23300,1000
20231127,092900,68711800,23350,23350,23350,23350,20
20231127,092800,68244800,23350,23400,23400,23350,30
20231127,092700,67543300,23350,23300,23350,23300,12
20231127,092600,67263600,23300,23300,23300,23300,15
20231127,092500,66914100,23350,23300,23350,23300,381
20231127,092400,58036750,23300,23300,23300,23300,6
20231127,092300,57896950,23150,23250,23250,23150,125
20231127,092200,55000500,23250,23250,23250,23250,0
20231127,092100,55000500,23250,23150,23250,23050,811
20231127,092000,36207100,23150,23150,23150,23150,119
20231127,091900,33452250,23150,23100,23150,23100,125
20231127,091800,30564500,23100,23100,23100,23100,105
20231127,091700,28139000,23100,23150,23150,23100,62
20231127,091600,26703800,23150,23150,23150,23150,120
20231127,091500,23925800,23150,23150,23150,23150,1
20231127,091400,23902650,23150,23150,23150,23100,108
20231127,091300,21402950,23150,23100,23150,23100,294
20231127,091200,14598350,23100,23150,23150,23100,24
20231127,091100,14043700,23150,23150,23150,23150,51
20231127,091000,12863050,23150,23150,23150,23150,1
20231127,090900,12839900,23100,23100,23100,23100,80
20231127,090800,10991900,23100,23100,23100,23100,50
20231127,090700,9836900,23100,23100,23100,23100,18
20231127,090600,9421100,23150,23150,23150,23150,0
20231127,090500,9421100,23150,23150,23150,23150,12
20231127,090400,9143300,23100,23100,23100,23100,0
20231127,090300,9143300,23100,23100,23100,23100,224
20231127,090200,3968900,23150,23200,23200,23150,88
20231127,090100,1929150,23200,23200,23200,23200,12
20231127,090000,1650750,23250,23250,23250,23250,71