KissMeData/089860/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194500,491490800,26650,26650,26650,26650,540
20231122,194400,491490800,26650,26650,26650,26650,0
20231122,194300,491490800,26650,26650,26650,26650,0
20231122,194200,491490800,26650,26650,26650,26650,0
20231122,194100,491490800,26650,26650,26650,26650,0
20231122,194000,491490800,26650,26650,26650,26650,0
20231122,193900,491490800,26650,26650,26650,26650,0
20231122,193800,491490800,26650,26650,26650,26650,0
20231122,193700,491490800,26650,26650,26650,26650,0
20231122,193600,491490800,26650,26650,26650,26650,0
20231122,193500,491490800,26650,26650,26650,26650,0
20231122,193400,491490800,26650,26650,26650,26650,0
20231122,193300,491490800,26650,26650,26650,26650,0
20231122,193200,491490800,26650,26650,26650,26650,0
20231122,193100,491490800,26650,26650,26650,26650,0
20231122,193000,491490800,26650,26650,26650,26650,0
20231122,192900,491490800,26650,26650,26650,26650,0
20231122,192800,491490800,26650,26650,26650,26650,0
20231122,192700,491490800,26650,26650,26650,26650,0
20231122,192600,491490800,26650,26650,26650,26650,0
20231122,192500,491490800,26650,26650,26650,26650,0
20231122,192400,491490800,26650,26650,26650,26650,0
20231122,192300,491490800,26650,26650,26650,26650,0
20231122,192200,491490800,26650,26650,26650,26650,0
20231122,192100,491490800,26650,26650,26650,26650,0
20231122,192000,491490800,26650,26650,26650,26650,0
20231122,191900,491490800,26650,26650,26650,26650,0
20231122,191800,491490800,26650,26650,26650,26650,0
20231122,191700,491490800,26650,26650,26650,26650,0
20231122,191600,491490800,26650,26650,26650,26650,0
20231122,191500,491490800,26650,26650,26650,26650,540
20231122,191400,491490800,26650,26650,26650,26650,0
20231122,191300,491490800,26650,26650,26650,26650,0
20231122,191200,491490800,26650,26650,26650,26650,0
20231122,191100,491490800,26650,26650,26650,26650,0
20231122,191000,491490800,26650,26650,26650,26650,0
20231122,190900,491490800,26650,26650,26650,26650,0
20231122,190800,491490800,26650,26650,26650,26650,0
20231122,190700,491490800,26650,26650,26650,26650,0
20231122,190600,491490800,26650,26650,26650,26650,0
20231122,190500,491490800,26650,26650,26650,26650,0
20231122,190400,491490800,26650,26650,26650,26650,0
20231122,190300,491490800,26650,26650,26650,26650,0
20231122,190200,491490800,26650,26650,26650,26650,0
20231122,190100,491490800,26650,26650,26650,26650,0
20231122,190000,491490800,26650,26650,26650,26650,0
20231122,185900,491490800,26650,26650,26650,26650,0
20231122,185800,491490800,26650,26650,26650,26650,0
20231122,185700,491490800,26650,26650,26650,26650,0
20231122,185600,491490800,26650,26650,26650,26650,0
20231122,185500,491490800,26650,26650,26650,26650,0
20231122,185400,491490800,26650,26650,26650,26650,0
20231122,185300,491490800,26650,26650,26650,26650,0
20231122,185200,491490800,26650,26650,26650,26650,0
20231122,185100,491490800,26650,26650,26650,26650,0
20231122,185000,491490800,26650,26650,26650,26650,0
20231122,184900,491490800,26650,26650,26650,26650,0
20231122,184800,491490800,26650,26650,26650,26650,0
20231122,184700,491490800,26650,26650,26650,26650,0
20231122,184600,491490800,26650,26650,26650,26650,0
20231122,184500,491490800,26650,26650,26650,26650,540
20231122,184400,491490800,26650,26650,26650,26650,0
20231122,184300,491490800,26650,26650,26650,26650,0
20231122,184200,491490800,26650,26650,26650,26650,0
20231122,184100,491490800,26650,26650,26650,26650,0
20231122,184000,491490800,26650,26650,26650,26650,0
20231122,183900,491490800,26650,26650,26650,26650,0
20231122,183800,491490800,26650,26650,26650,26650,0
20231122,183700,491490800,26650,26650,26650,26650,0
20231122,183600,491490800,26650,26650,26650,26650,0
20231122,183500,491490800,26650,26650,26650,26650,0
20231122,183400,491490800,26650,26650,26650,26650,0
20231122,183300,491490800,26650,26650,26650,26650,0
20231122,183200,491490800,26650,26650,26650,26650,0
20231122,183100,491490800,26650,26650,26650,26650,0
20231122,183000,491490800,26650,26650,26650,26650,0
20231122,182900,491490800,26650,26650,26650,26650,0
20231122,182800,491490800,26650,26650,26650,26650,0
20231122,182700,491490800,26650,26650,26650,26650,0
20231122,182600,491490800,26650,26650,26650,26650,0
20231122,182500,491490800,26650,26650,26650,26650,0
20231122,182400,491490800,26650,26650,26650,26650,0
20231122,182300,491490800,26650,26650,26650,26650,0
20231122,182200,491490800,26650,26650,26650,26650,0
20231122,182100,491490800,26650,26650,26650,26650,0
20231122,182000,491490800,26650,26650,26650,26650,0
20231122,181900,491490800,26650,26650,26650,26650,0
20231122,181800,491490800,26650,26650,26650,26650,0
20231122,181700,491490800,26650,26650,26650,26650,0
20231122,181600,491490800,26650,26650,26650,26650,0
20231122,181500,491490800,26650,26650,26650,26650,540
20231122,181400,491490800,26650,26650,26650,26650,0
20231122,181300,491490800,26650,26650,26650,26650,0
20231122,181200,491490800,26650,26650,26650,26650,0
20231122,181100,491490800,26650,26650,26650,26650,0
20231122,181000,491490800,26650,26650,26650,26650,0
20231122,180900,491490800,26650,26650,26650,26650,0
20231122,180800,491490800,26650,26650,26650,26650,0
20231122,180700,491490800,26650,26650,26650,26650,0
20231122,180600,491490800,26650,26650,26650,26650,0
20231122,180500,491490800,26650,26650,26650,26650,0
20231122,180400,491490800,26650,26650,26650,26650,0
20231122,180300,491490800,26650,26650,26650,26650,0
20231122,180200,491490800,26650,26650,26650,26650,0
20231122,180100,491490800,26650,26650,26650,26650,0
20231122,180000,491490800,26650,26650,26650,26650,0
20231122,175900,491490800,26650,26650,26650,26650,0
20231122,175800,491490800,26650,26650,26650,26650,0
20231122,175700,491490800,26650,26650,26650,26650,0
20231122,175600,491490800,26650,26650,26650,26650,0
20231122,175500,491490800,26650,26650,26650,26650,0
20231122,175400,491490800,26650,26650,26650,26650,0
20231122,175300,491490800,26650,26650,26650,26650,0
20231122,175200,491490800,26650,26650,26650,26650,0
20231122,175100,491490800,26650,26650,26650,26650,0
20231122,175000,491490800,26650,26650,26650,26650,0
20231122,174900,491490800,26650,26650,26650,26650,0
20231122,174800,491490800,26650,26650,26650,26650,0
20231122,174700,491490800,26650,26650,26650,26650,0
20231122,174600,491490800,26650,26650,26650,26650,0
20231122,174500,491490800,26650,26650,26650,26650,540
20231122,174400,491490800,26650,26650,26650,26650,0
20231122,174300,491490800,26650,26650,26650,26650,0
20231122,174200,491490800,26650,26650,26650,26650,0
20231122,174100,491490800,26650,26650,26650,26650,0
20231122,174000,491490800,26650,26650,26650,26650,0
20231122,173900,491490800,26650,26650,26650,26650,0
20231122,173800,491490800,26650,26650,26650,26650,0
20231122,173700,491490800,26650,26650,26650,26650,0
20231122,173600,491490800,26650,26650,26650,26650,0
20231122,173500,491490800,26650,26650,26650,26650,0
20231122,173400,491490800,26650,26650,26650,26650,0
20231122,173300,491490800,26650,26650,26650,26650,0
20231122,173200,491490800,26650,26650,26650,26650,0
20231122,173100,491490800,26650,26650,26650,26650,0
20231122,173000,491490800,26650,26650,26650,26650,0
20231122,172900,491490800,26650,26650,26650,26650,0
20231122,172800,491490800,26650,26650,26650,26650,0
20231122,172700,491490800,26650,26650,26650,26650,0
20231122,172600,491490800,26650,26650,26650,26650,0
20231122,172500,491490800,26650,26650,26650,26650,0
20231122,172400,491490800,26650,26650,26650,26650,0
20231122,172300,491490800,26650,26650,26650,26650,0
20231122,172200,491490800,26650,26650,26650,26650,0
20231122,172100,491490800,26650,26650,26650,26650,0
20231122,172000,491490800,26650,26650,26650,26650,0
20231122,171900,491490800,26650,26650,26650,26650,0
20231122,171800,491490800,26650,26650,26650,26650,0
20231122,171700,491490800,26650,26650,26650,26650,0
20231122,171600,491490800,26650,26650,26650,26650,0
20231122,171500,491490800,26650,26650,26650,26650,540
20231122,171400,491490800,26650,26650,26650,26650,0
20231122,171300,491490800,26650,26650,26650,26650,0
20231122,171200,491490800,26650,26650,26650,26650,0
20231122,171100,491490800,26650,26650,26650,26650,0
20231122,171000,491490800,26650,26650,26650,26650,0
20231122,170900,491490800,26650,26650,26650,26650,0
20231122,170800,491490800,26650,26650,26650,26650,0
20231122,170700,491490800,26650,26650,26650,26650,0
20231122,170600,491490800,26650,26650,26650,26650,0
20231122,170500,491490800,26650,26650,26650,26650,0
20231122,170400,491490800,26650,26650,26650,26650,0
20231122,170300,491490800,26650,26650,26650,26650,0
20231122,170200,491490800,26650,26650,26650,26650,0
20231122,170100,491490800,26650,26650,26650,26650,0
20231122,170000,491490800,26650,26650,26650,26650,0
20231122,165900,491490800,26650,26650,26650,26650,0
20231122,165800,491490800,26650,26650,26650,26650,0
20231122,165700,491490800,26650,26650,26650,26650,0
20231122,165600,491490800,26650,26650,26650,26650,0
20231122,165500,491490800,26650,26650,26650,26650,0
20231122,165400,491490800,26650,26650,26650,26650,0
20231122,165300,491490800,26650,26650,26650,26650,0
20231122,165200,491490800,26650,26650,26650,26650,0
20231122,165100,491490800,26650,26650,26650,26650,0
20231122,165000,491490800,26650,26650,26650,26650,0
20231122,164900,491490800,26650,26650,26650,26650,0
20231122,164800,491490800,26650,26650,26650,26650,0
20231122,164700,491490800,26650,26650,26650,26650,0
20231122,164600,491490800,26650,26650,26650,26650,0
20231122,164500,491490800,26650,26650,26650,26650,540
20231122,164400,491490800,26650,26650,26650,26650,0
20231122,164300,491490800,26650,26650,26650,26650,0
20231122,164200,491490800,26650,26650,26650,26650,0
20231122,164100,491490800,26650,26650,26650,26650,0
20231122,164000,491490800,26650,26650,26650,26650,0
20231122,163900,491490800,26650,26650,26650,26650,0
20231122,163800,491490800,26650,26650,26650,26650,0
20231122,163700,491490800,26650,26650,26650,26650,0
20231122,163600,491490800,26650,26650,26650,26650,0
20231122,163500,491490800,26650,26650,26650,26650,0
20231122,163400,491490800,26650,26650,26650,26650,0
20231122,163300,491490800,26650,26650,26650,26650,0
20231122,163200,491490800,26650,26650,26650,26650,0
20231122,163100,491490800,26650,26650,26650,26650,0
20231122,163000,491490800,26650,26650,26650,26650,0
20231122,162900,491490800,26650,26650,26650,26650,0
20231122,162800,491490800,26650,26650,26650,26650,0
20231122,162700,491490800,26650,26650,26650,26650,0
20231122,162600,491490800,26650,26650,26650,26650,0
20231122,162500,491490800,26650,26650,26650,26650,0
20231122,162400,491490800,26650,26650,26650,26650,0
20231122,162300,491490800,26650,26650,26650,26650,0
20231122,162200,491490800,26650,26650,26650,26650,0
20231122,162100,491490800,26650,26650,26650,26650,0
20231122,162000,491490800,26650,26650,26650,26650,0
20231122,161900,491490800,26650,26650,26650,26650,0
20231122,161800,491490800,26650,26650,26650,26650,0
20231122,161700,491490800,26650,26650,26650,26650,0
20231122,161600,491490800,26650,26650,26650,26650,0
20231122,161500,491490800,26650,26650,26650,26650,540
20231122,161400,491490800,26650,26650,26650,26650,0
20231122,161300,491490800,26650,26650,26650,26650,0
20231122,161200,491490800,26650,26650,26650,26650,0
20231122,161100,491490800,26650,26650,26650,26650,0
20231122,161000,491490800,26650,26650,26650,26650,0
20231122,160900,491490800,26650,26650,26650,26650,0
20231122,160800,491490800,26650,26650,26650,26650,0
20231122,160700,491490800,26650,26650,26650,26650,0
20231122,160600,491490800,26650,26650,26650,26650,0
20231122,160500,491490800,26650,26650,26650,26650,0
20231122,160400,491490800,26650,26650,26650,26650,0
20231122,160300,491490800,26650,26650,26650,26650,0
20231122,160200,491490800,26650,26650,26650,26650,0
20231122,160100,491490800,26650,26650,26650,26650,0
20231122,160000,491490800,26650,26650,26650,26650,0
20231122,155900,491490800,26650,26650,26650,26650,0
20231122,155800,491490800,26650,26650,26650,26650,0
20231122,155700,491490800,26650,26650,26650,26650,0
20231122,155600,491490800,26650,26650,26650,26650,0
20231122,155500,491490800,26650,26650,26650,26650,0
20231122,155400,491490800,26650,26650,26650,26650,0
20231122,155300,491490800,26650,26650,26650,26650,0
20231122,155200,491490800,26650,26650,26650,26650,0
20231122,155100,491490800,26650,26650,26650,26650,0
20231122,155000,491490800,26650,26650,26650,26650,0
20231122,154900,491490800,26650,26650,26650,26650,0
20231122,154800,491490800,26650,26650,26650,26650,0
20231122,154700,491490800,26650,26650,26650,26650,0
20231122,154600,491490800,26650,26650,26650,26650,0
20231122,154500,491490800,26650,26650,26650,26650,540
20231122,154400,491490800,26650,26650,26650,26650,0
20231122,154300,491490800,26650,26650,26650,26650,0
20231122,154200,491490800,26650,26650,26650,26650,0
20231122,154100,491490800,26650,26650,26650,26650,0
20231122,154000,491490800,26650,26650,26650,26650,0
20231122,153900,491490800,26650,26650,26650,26650,0
20231122,153800,491490800,26650,26650,26650,26650,0
20231122,153700,491490800,26650,26650,26650,26650,0
20231122,153600,491490800,26650,26650,26650,26650,0
20231122,153500,491490800,26650,26650,26650,26650,0
20231122,153400,491490800,26650,26650,26650,26650,0
20231122,153300,491490800,26650,26650,26650,26650,0
20231122,153200,491490800,26650,26650,26650,26650,0
20231122,153100,491490800,26650,26650,26650,26650,0
20231122,153000,491490800,26650,26650,26650,26650,540
20231122,152900,477099800,26650,26650,26650,26650,0
20231122,152800,477099800,26650,26650,26650,26650,0
20231122,152700,477099800,26650,26650,26650,26650,0
20231122,152600,477099800,26650,26650,26650,26650,0
20231122,152500,477099800,26650,26650,26650,26650,0
20231122,152400,477099800,26650,26650,26650,26650,0
20231122,152300,477099800,26650,26650,26650,26650,0
20231122,152200,477099800,26650,26650,26650,26650,0
20231122,152100,477099800,26650,26650,26650,26650,0
20231122,152000,477099800,26650,26650,26650,26650,0
20231122,151900,477099800,26650,26600,26650,26600,93
20231122,151800,474625700,26600,26550,26600,26550,48
20231122,151700,473350950,26500,26500,26550,26450,98
20231122,151600,470756050,26500,26550,26550,26450,82
20231122,151500,468585900,26550,26500,26550,26450,178
20231122,151400,463876900,26450,26550,26550,26450,98
20231122,151300,461282650,26550,26450,26550,26450,92
20231122,151200,458847900,26450,26500,26550,26450,176
20231122,151100,454185300,26550,26500,26550,26500,77
20231122,151000,452144700,26500,26500,26500,26500,74
20231122,150900,450183700,26500,26500,26500,26500,102
20231122,150800,447480700,26500,26500,26500,26500,144
20231122,150700,443664700,26500,26500,26550,26500,153
20231122,150600,439610150,26500,26500,26550,26450,94
20231122,150500,437122400,26450,26550,26550,26450,83
20231122,150400,434926250,26450,26450,26450,26450,75
20231122,150300,432942500,26450,26450,26500,26450,157
20231122,150200,428789200,26450,26500,26550,26450,87
20231122,150100,426483900,26500,26500,26500,26500,106
20231122,150000,423674900,26500,26500,26500,26500,89
20231122,145900,421316400,26500,26500,26500,26500,137
20231122,145800,417685900,26500,26550,26550,26500,69
20231122,145700,415857350,26500,26500,26500,26500,69
20231122,145600,414028850,26500,26500,26500,26500,68
20231122,145500,412226850,26450,26550,26550,26450,70
20231122,145400,410375250,26550,26450,26550,26450,259
20231122,145300,403509500,26450,26500,26500,26450,70
20231122,145200,401657950,26500,26500,26500,26500,68
20231122,145100,399855950,26500,26550,26550,26500,81
20231122,145000,397708850,26500,26450,26600,26450,138
20231122,144900,394055050,26500,26500,26500,26450,90
20231122,144800,391673500,26500,26550,26550,26450,2237
20231122,144700,332442100,26500,26600,26650,26500,1812
20231122,144600,284295200,26600,26600,26600,26600,71
20231122,144500,282406600,26600,26600,26650,26600,152
20231122,144400,278363350,26650,26650,26650,26650,3
20231122,144300,278283400,26650,26650,26650,26650,3
20231122,144200,278203450,26600,26600,26600,26600,9
20231122,144100,277964050,26600,26600,26600,26600,1
20231122,144000,277937450,26600,26600,26600,26600,20
20231122,143900,277405450,26600,26600,26600,26600,14
20231122,143800,277033050,26600,26600,26600,26600,14
20231122,143700,276660650,26600,26600,26600,26600,0
20231122,143600,276660650,26600,26600,26600,26600,9
20231122,143500,276421250,26600,26600,26600,26600,10
20231122,143400,276155250,26600,26600,26600,26600,1
20231122,143300,276128650,26600,26600,26600,26600,13
20231122,143200,275782850,26650,26650,26650,26650,0
20231122,143100,275782850,26650,26650,26650,26650,49
20231122,143000,274477000,26600,26600,26600,26600,9
20231122,142900,274237600,26600,26600,26600,26600,3
20231122,142800,274157800,26600,26600,26600,26600,4
20231122,142700,274051400,26600,26600,26600,26600,13
20231122,142600,273705600,26650,26650,26650,26650,3
20231122,142500,273625650,26600,26650,26650,26600,97
20231122,142400,271040650,26650,26650,26650,26650,84
20231122,142300,268802050,26650,26650,26650,26650,6
20231122,142200,268642150,26650,26650,26650,26650,1
20231122,142100,268615500,26650,26650,26650,26650,18
20231122,142000,268135800,26700,26700,26700,26700,0
20231122,141900,268135800,26700,26650,26700,26650,425
20231122,141800,256809400,26600,26600,26600,26600,9
20231122,141700,256570000,26600,26600,26600,26600,1
20231122,141600,256543400,26600,26600,26600,26600,1
20231122,141500,256516800,26600,26600,26600,26600,15
20231122,141400,256117800,26650,26650,26650,26650,0
20231122,141300,256117800,26650,26600,26650,26600,6
20231122,141200,255958150,26600,26600,26600,26600,12
20231122,141100,255638950,26600,26600,26600,26600,1
20231122,141000,255612350,26600,26600,26600,26600,0
20231122,140900,255612350,26600,26550,26600,26550,16
20231122,140800,255187500,26600,26600,26600,26600,0
20231122,140700,255187500,26600,26600,26600,26600,8
20231122,140600,254974700,26550,26550,26550,26550,1
20231122,140500,254948150,26600,26600,26600,26600,10
20231122,140400,254682150,26600,26600,26600,26600,5
20231122,140300,254549150,26550,26550,26550,26550,19
20231122,140200,254044700,26550,26600,26600,26550,500
20231122,140100,240769600,26600,26600,26600,26600,8
20231122,140000,240556800,26600,26550,26600,26550,6
20231122,135900,240397350,26550,26550,26550,26550,5
20231122,135800,240264600,26600,26650,26650,26600,1007
20231122,135700,213478250,26600,26700,26700,26600,4
20231122,135600,213371550,26650,26650,26650,26650,0
20231122,135500,213371550,26650,26600,26650,26600,9
20231122,135400,213131750,26600,26600,26600,26600,42
20231122,135300,212014550,26650,26650,26650,26650,0
20231122,135200,212014550,26650,26650,26650,26650,15
20231122,135100,211614800,26600,26600,26600,26600,0
20231122,135000,211614800,26600,26600,26600,26600,1
20231122,134900,211588200,26650,26650,26650,26650,8
20231122,134800,211375000,26650,26650,26650,26650,5
20231122,134700,211241750,26650,26650,26650,26650,12
20231122,134600,210921950,26650,26650,26650,26650,0
20231122,134500,210921950,26650,26650,26650,26650,156
20231122,134400,206764550,26600,26600,26600,26600,32
20231122,134300,205913350,26600,26600,26600,26600,5
20231122,134200,205780350,26600,26600,26600,26600,11
20231122,134100,205487750,26650,26650,26650,26650,20
20231122,134000,204954750,26650,26650,26650,26650,1
20231122,133900,204928100,26600,26600,26600,26600,54
20231122,133800,203491700,26600,26600,26600,26600,0
20231122,133700,203491700,26600,26600,26600,26600,2
20231122,133600,203438500,26600,26600,26600,26600,10
20231122,133500,203172500,26600,26600,26600,26600,0
20231122,133400,203172500,26600,26600,26600,26600,210
20231122,133300,197586500,26600,26600,26600,26600,12
20231122,133200,197267300,26650,26650,26650,26650,0
20231122,133100,197267300,26650,26600,26650,26600,17
20231122,133000,196814800,26600,26600,26600,26600,0
20231122,132900,196814800,26600,26600,26600,26600,303
20231122,132800,188755000,26650,26600,26650,26600,43
20231122,132700,187609650,26600,26600,26600,26600,0
20231122,132600,187609650,26600,26600,26600,26600,0
20231122,132500,187609650,26600,26600,26600,26600,11
20231122,132400,187317050,26600,26600,26600,26600,33
20231122,132300,186439250,26600,26600,26600,26600,0
20231122,132200,186439250,26600,26600,26600,26600,11
20231122,132100,186146650,26650,26600,26650,26600,18
20231122,132000,185667350,26600,26600,26600,26600,3
20231122,131900,185587550,26600,26650,26650,26600,17
20231122,131800,185135100,26600,26600,26600,26600,8
20231122,131700,184922300,26600,26600,26600,26600,0
20231122,131600,184922300,26600,26650,26650,26600,13
20231122,131500,184576450,26600,26600,26600,26600,3
20231122,131400,184496650,26600,26600,26600,26600,0
20231122,131300,184496650,26600,26600,26600,26600,11
20231122,131200,184204050,26650,26650,26650,26650,10
20231122,131100,183937550,26600,26600,26600,26600,0
20231122,131000,183937550,26600,26600,26600,26600,14
20231122,130900,183565150,26650,26650,26650,26650,0
20231122,130800,183565150,26650,26650,26650,26650,0
20231122,130700,183565150,26650,26600,26650,26600,16
20231122,130600,183139200,26600,26650,26650,26600,12
20231122,130500,182819800,26700,26650,26700,26650,15
20231122,130400,182419950,26700,26700,26700,26700,1
20231122,130300,182393250,26700,26700,26700,26700,15
20231122,130200,181992750,26650,26650,26650,26650,7
20231122,130100,181806200,26650,26650,26650,26650,7
20231122,130000,181619650,26650,26650,26650,26650,1
20231122,125900,181593000,26650,26650,26650,26650,1
20231122,125800,181566350,26600,26600,26600,26600,12
20231122,125700,181247150,26600,26600,26600,26600,100
20231122,125600,178587150,26600,26650,26650,26600,117
20231122,125500,175469250,26600,26600,26600,26600,14
20231122,125400,175096850,26550,26550,26550,26550,0
20231122,125300,175096850,26550,26550,26550,26550,38
20231122,125200,174087950,26550,26550,26550,26550,14
20231122,125100,173716250,26600,26600,26600,26600,0
20231122,125000,173716250,26600,26600,26600,26600,12
20231122,124900,173397050,26600,26600,26600,26600,3
20231122,124800,173317250,26600,26600,26600,26600,0
20231122,124700,173317250,26600,26600,26600,26600,23
20231122,124600,172705450,26600,26600,26600,26600,15
20231122,124500,172306450,26600,26600,26600,26600,0
20231122,124400,172306450,26600,26600,26600,26600,0
20231122,124300,172306450,26600,26600,26600,26600,18
20231122,124200,171827650,26600,26600,26600,26600,3
20231122,124100,171747850,26600,26600,26600,26600,0
20231122,124000,171747850,26600,26600,26600,26550,16
20231122,123900,171322900,26550,26550,26550,26550,0
20231122,123800,171322900,26550,26550,26550,26550,0
20231122,123700,171322900,26550,26550,26550,26550,14
20231122,123600,170951200,26600,26600,26600,26600,2
20231122,123500,170898000,26550,26550,26550,26550,0
20231122,123400,170898000,26550,26550,26550,26550,13
20231122,123300,170552850,26600,26600,26600,26600,0
20231122,123200,170552850,26600,26600,26600,26600,0
20231122,123100,170552850,26600,26600,26600,26600,5
20231122,123000,170419850,26600,26600,26600,26600,0
20231122,122900,170419850,26600,26600,26600,26600,0
20231122,122800,170419850,26600,26550,26600,26550,37
20231122,122700,169437350,26600,26600,26600,26600,0
20231122,122600,169437350,26600,26600,26600,26600,0
20231122,122500,169437350,26600,26600,26600,26600,6
20231122,122400,169277750,26600,26600,26600,26600,0
20231122,122300,169277750,26600,26600,26600,26600,0
20231122,122200,169277750,26600,26600,26600,26600,14
20231122,122100,168905350,26600,26600,26600,26600,45
20231122,122000,167708350,26600,26600,26600,26600,9
20231122,121900,167468950,26550,26550,26550,26550,2
20231122,121800,167415850,26600,26600,26600,26600,0
20231122,121700,167415850,26600,26600,26600,26600,0
20231122,121600,167415850,26600,26600,26600,26600,13
20231122,121500,167070050,26700,26700,26700,26700,0
20231122,121400,167070050,26700,26700,26700,26700,0
20231122,121300,167070050,26700,26700,26700,26700,0
20231122,121200,167070050,26700,26700,26700,26700,0
20231122,121100,167070050,26700,26650,26700,26650,200
20231122,121000,161730200,26600,26600,26600,26600,18
20231122,120900,161251400,26600,26600,26600,26600,3
20231122,120800,161171600,26650,26650,26650,26650,0
20231122,120700,161171600,26650,26650,26650,26650,6
20231122,120600,161011700,26700,26700,26700,26700,0
20231122,120500,161011700,26700,26700,26700,26700,1
20231122,120400,160985000,26650,26650,26650,26650,388
20231122,120300,150644800,26650,26650,26650,26650,1
20231122,120200,150618150,26600,26550,26600,26550,31
20231122,120100,149794550,26550,26550,26550,26550,0
20231122,120000,149794550,26550,26550,26550,26550,0
20231122,115900,149794550,26550,26600,26600,26550,9
20231122,115800,149555400,26600,26600,26600,26600,23
20231122,115700,148943600,26550,26550,26550,26550,2
20231122,115600,148890500,26550,26550,26550,26550,0
20231122,115500,148890500,26550,26550,26550,26550,12
20231122,115400,148571900,26600,26550,26600,26550,6
20231122,115300,148412500,26600,26550,26600,26550,23
20231122,115200,147800900,26550,26550,26550,26550,14
20231122,115100,147429200,26600,26600,26600,26600,1
20231122,115000,147402600,26550,26550,26550,26550,0
20231122,114900,147402600,26550,26550,26550,26550,9
20231122,114800,147163650,26550,26550,26550,26550,0
20231122,114700,147163650,26550,26550,26550,26550,12
20231122,114600,146845050,26600,26600,26600,26600,1
20231122,114500,146818450,26600,26600,26600,26600,1
20231122,114400,146791850,26600,26550,26600,26550,12
20231122,114300,146473200,26600,26600,26600,26600,15
20231122,114200,146074200,26600,26600,26600,26600,0
20231122,114100,146074200,26600,26600,26600,26600,14
20231122,114000,145701800,26600,26600,26600,26600,0
20231122,113900,145701800,26600,26600,26600,26600,0
20231122,113800,145701800,26600,26600,26600,26600,211
20231122,113700,140089200,26600,26600,26600,26600,102
20231122,113600,137376000,26600,26600,26600,26600,1
20231122,113500,137349400,26600,26550,26600,26550,14
20231122,113400,136977650,26550,26550,26550,26550,0
20231122,113300,136977650,26550,26550,26550,26550,1
20231122,113200,136951100,26550,26550,26550,26550,10
20231122,113100,136685600,26600,26600,26600,26600,1
20231122,113000,136659000,26600,26600,26600,26600,2
20231122,112900,136605800,26550,26550,26550,26550,14
20231122,112800,136234100,26550,26550,26550,26550,6
20231122,112700,136074800,26550,26550,26550,26550,0
20231122,112600,136074800,26550,26550,26550,26550,9
20231122,112500,135835850,26600,26600,26600,26600,1
20231122,112400,135809250,26600,26550,26600,26550,31
20231122,112300,134984700,26550,26550,26550,26550,12
20231122,112200,134666100,26550,26550,26550,26550,8
20231122,112100,134453700,26500,26500,26500,26500,0
20231122,112000,134453700,26500,26500,26500,26500,16
20231122,111900,134029700,26500,26500,26500,26500,0
20231122,111800,134029700,26500,26500,26500,26500,8
20231122,111700,133817700,26550,26500,26550,26500,10
20231122,111600,133552400,26500,26600,26600,26500,101
20231122,111500,130872450,26550,26550,26550,26550,0
20231122,111400,130872450,26550,26550,26550,26550,9
20231122,111300,130633500,26550,26550,26550,26550,0
20231122,111200,130633500,26550,26550,26550,26550,0
20231122,111100,130633500,26550,26550,26550,26550,14
20231122,111000,130261800,26550,26550,26550,26550,0
20231122,110900,130261800,26550,26550,26550,26550,0
20231122,110800,130261800,26550,26600,26600,26550,9
20231122,110700,130022800,26550,26550,26550,26550,0
20231122,110600,130022800,26550,26550,26550,26550,300
20231122,110500,122057800,26550,26550,26550,26550,17
20231122,110400,121606450,26550,26550,26550,26550,0
20231122,110300,121606450,26550,26550,26550,26550,6
20231122,110200,121447150,26550,26550,26550,26550,9
20231122,110100,121208200,26550,26550,26550,26550,1
20231122,110000,121181650,26550,26550,26550,26550,0
20231122,105900,121181650,26550,26550,26550,26550,12
20231122,105800,120863050,26550,26550,26550,26550,0
20231122,105700,120863050,26550,26550,26550,26550,0
20231122,105600,120863050,26550,26550,26550,26550,60
20231122,105500,119270050,26550,26500,26550,26500,15
20231122,105400,118871850,26500,26500,26500,26500,1
20231122,105300,118845350,26550,26550,26550,26550,0
20231122,105200,118845350,26550,26550,26550,26550,0
20231122,105100,118845350,26550,26500,26550,26500,3
20231122,105000,118765750,26550,26550,26550,26500,21
20231122,104900,118208650,26500,26500,26500,26500,0
20231122,104800,118208650,26500,26500,26500,26500,5
20231122,104700,118076150,26500,26500,26500,26500,13
20231122,104600,117731650,26500,26500,26500,26500,0
20231122,104500,117731650,26500,26500,26500,26500,6
20231122,104400,117572650,26500,26500,26500,26500,10
20231122,104300,117307650,26500,26500,26500,26500,1
20231122,104200,117281150,26500,26500,26500,26500,0
20231122,104100,117281150,26500,26500,26500,26500,15
20231122,104000,116883650,26500,26500,26500,26500,0
20231122,103900,116883650,26500,26500,26550,26500,36
20231122,103800,115929600,26500,26500,26500,26500,11
20231122,103700,115638100,26500,26500,26500,26500,0
20231122,103600,115638100,26500,26500,26500,26500,744
20231122,103500,95922100,26500,26500,26500,26500,13
20231122,103400,95577600,26550,26550,26550,26500,31
20231122,103300,94755550,26500,26550,26550,26500,178
20231122,103200,90029850,26550,26550,26550,26550,12
20231122,103100,89711250,26550,26550,26550,26550,11
20231122,103000,89419200,26550,26550,26550,26550,0
20231122,102900,89419200,26550,26550,26550,26550,12
20231122,102800,89100600,26550,26550,26550,26550,1
20231122,102700,89074050,26550,26550,26550,26550,14
20231122,102600,88702350,26550,26550,26550,26550,17
20231122,102500,88251000,26500,26550,26550,26500,162
20231122,102400,83956800,26550,26550,26550,26550,0
20231122,102300,83956800,26550,26550,26550,26550,39
20231122,102200,82921350,26550,26550,26550,26550,3
20231122,102100,82841700,26550,26550,26550,26550,2
20231122,102000,82788600,26550,26550,26550,26550,1
20231122,101900,82762050,26550,26550,26550,26550,93
20231122,101800,80292900,26550,26550,26550,26550,7
20231122,101700,80107050,26550,26550,26550,26550,4
20231122,101600,80000850,26600,26600,26600,26600,1
20231122,101500,79974250,26550,26550,26550,26550,23
20231122,101400,79363600,26550,26550,26550,26550,1
20231122,101300,79337050,26550,26550,26550,26550,9
20231122,101200,79098100,26600,26550,26600,26550,9
20231122,101100,78859050,26550,26550,26550,26550,2
20231122,101000,78805950,26550,26550,26550,26550,0
20231122,100900,78805950,26550,26550,26550,26550,0
20231122,100800,78805950,26550,26550,26550,26550,0
20231122,100700,78805950,26550,26550,26550,26550,0
20231122,100600,78805950,26550,26550,26550,26550,0
20231122,100500,78805950,26550,26550,26550,26550,1
20231122,100400,78779400,26550,26550,26550,26550,0
20231122,100300,78779400,26550,26550,26550,26550,11
20231122,100200,78487350,26600,26600,26600,26600,0
20231122,100100,78487350,26600,26550,26600,26550,5
20231122,100000,78354550,26600,26600,26600,26600,0
20231122,095900,78354550,26600,26600,26600,26600,0
20231122,095800,78354550,26600,26600,26600,26600,2
20231122,095700,78301350,26600,26600,26600,26600,0
20231122,095600,78301350,26600,26600,26600,26600,1
20231122,095500,78274750,26550,26550,26550,26550,4
20231122,095400,78168550,26550,26550,26550,26550,84
20231122,095300,75938350,26550,26550,26550,26550,4
20231122,095200,75832150,26600,26550,26600,26550,4
20231122,095100,75725900,26600,26600,26600,26600,20
20231122,095000,75193900,26600,26600,26600,26600,0
20231122,094900,75193900,26600,26600,26600,26600,11
20231122,094800,74901300,26600,26600,26600,26600,1
20231122,094700,74874700,26600,26600,26600,26600,158
20231122,094600,70671900,26600,26600,26600,26600,0
20231122,094500,70671900,26600,26600,26600,26600,9
20231122,094400,70432500,26600,26600,26600,26600,0
20231122,094300,70432500,26600,26600,26600,26600,42
20231122,094200,69315300,26600,26600,26600,26600,5
20231122,094100,69182300,26600,26600,26600,26600,0
20231122,094000,69182300,26600,26600,26600,26600,0
20231122,093900,69182300,26600,26600,26600,26600,0
20231122,093800,69182300,26600,26600,26600,26600,1
20231122,093700,69155700,26500,26500,26500,26500,680
20231122,093600,51135700,26500,26500,26500,26500,60
20231122,093500,49545700,26500,26500,26500,26500,7
20231122,093400,49360200,26500,26500,26500,26500,705
20231122,093300,30677700,26550,26600,26600,26550,673
20231122,093200,12805900,26650,26650,26650,26650,44
20231122,093100,11633300,26700,26650,26700,26650,24
20231122,093000,10992750,26650,26650,26650,26650,1
20231122,092900,10966100,26650,26650,26650,26600,12
20231122,092800,10646550,26600,26600,26600,26600,0
20231122,092700,10646550,26600,26600,26600,26600,31
20231122,092600,9821950,26650,26650,26650,26650,0
20231122,092500,9821950,26650,26650,26650,26650,2
20231122,092400,9768650,26650,26650,26650,26650,3
20231122,092300,9688700,26650,26650,26650,26650,8
20231122,092200,9475500,26650,26700,26700,26650,5
20231122,092100,9342200,26700,26700,26700,26700,1
20231122,092000,9315500,26650,26650,26650,26650,0
20231122,091900,9315500,26650,26650,26650,26650,26
20231122,091800,8622600,26700,26700,26700,26700,0
20231122,091700,8622600,26700,26700,26700,26700,1
20231122,091600,8595900,26650,26650,26650,26650,0
20231122,091500,8595900,26650,26650,26650,26650,0
20231122,091400,8595900,26650,26650,26650,26650,4
20231122,091300,8489300,26700,26650,26700,26650,9
20231122,091200,8249200,26700,26700,26700,26700,9
20231122,091100,8008900,26700,26700,26700,26700,0
20231122,091000,8008900,26700,26650,26700,26650,34
20231122,090900,7102600,26650,26650,26650,26650,22
20231122,090800,6516300,26700,26700,26700,26700,9
20231122,090700,6276000,26650,26650,26650,26650,10
20231122,090600,6009500,26650,26700,26700,26650,4
20231122,090500,5902850,26700,26700,26700,26700,13
20231122,090400,5555750,26550,26650,26650,26550,180
20231122,090300,773100,26700,26650,26700,26650,2
20231122,090200,719750,26650,26650,26650,26650,0
20231122,090100,719750,26650,26650,26650,26650,0
20231122,090000,719750,26650,26700,26700,26650,27