KissMeData/033270/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191400,432184400,25150,25150,25150,25150,450
20231127,191300,432184400,25150,25150,25150,25150,0
20231127,191200,432184400,25150,25150,25150,25150,0
20231127,191100,432184400,25150,25150,25150,25150,0
20231127,191000,432184400,25150,25150,25150,25150,0
20231127,190900,432184400,25150,25150,25150,25150,0
20231127,190800,432184400,25150,25150,25150,25150,0
20231127,190700,432184400,25150,25150,25150,25150,0
20231127,190600,432184400,25150,25150,25150,25150,0
20231127,190500,432184400,25150,25150,25150,25150,0
20231127,190400,432184400,25150,25150,25150,25150,0
20231127,190300,432184400,25150,25150,25150,25150,0
20231127,190200,432184400,25150,25150,25150,25150,0
20231127,190100,432184400,25150,25150,25150,25150,0
20231127,190000,432184400,25150,25150,25150,25150,0
20231127,185900,432184400,25150,25150,25150,25150,0
20231127,185800,432184400,25150,25150,25150,25150,0
20231127,185700,432184400,25150,25150,25150,25150,0
20231127,185600,432184400,25150,25150,25150,25150,0
20231127,185500,432184400,25150,25150,25150,25150,0
20231127,185400,432184400,25150,25150,25150,25150,0
20231127,185300,432184400,25150,25150,25150,25150,0
20231127,185200,432184400,25150,25150,25150,25150,0
20231127,185100,432184400,25150,25150,25150,25150,0
20231127,185000,432184400,25150,25150,25150,25150,0
20231127,184900,432184400,25150,25150,25150,25150,0
20231127,184800,432184400,25150,25150,25150,25150,0
20231127,184700,432184400,25150,25150,25150,25150,0
20231127,184600,432184400,25150,25150,25150,25150,0
20231127,184500,432184400,25150,25150,25150,25150,0
20231127,184400,432184400,25150,25150,25150,25150,450
20231127,184300,432184400,25150,25150,25150,25150,0
20231127,184200,432184400,25150,25150,25150,25150,0
20231127,184100,432184400,25150,25150,25150,25150,0
20231127,184000,432184400,25150,25150,25150,25150,0
20231127,183900,432184400,25150,25150,25150,25150,0
20231127,183800,432184400,25150,25150,25150,25150,0
20231127,183700,432184400,25150,25150,25150,25150,0
20231127,183600,432184400,25150,25150,25150,25150,0
20231127,183500,432184400,25150,25150,25150,25150,0
20231127,183400,432184400,25150,25150,25150,25150,0
20231127,183300,432184400,25150,25150,25150,25150,0
20231127,183200,432184400,25150,25150,25150,25150,0
20231127,183100,432184400,25150,25150,25150,25150,0
20231127,183000,432184400,25150,25150,25150,25150,0
20231127,182900,432184400,25150,25150,25150,25150,0
20231127,182800,432184400,25150,25150,25150,25150,0
20231127,182700,432184400,25150,25150,25150,25150,0
20231127,182600,432184400,25150,25150,25150,25150,0
20231127,182500,432184400,25150,25150,25150,25150,0
20231127,182400,432184400,25150,25150,25150,25150,0
20231127,182300,432184400,25150,25150,25150,25150,0
20231127,182200,432184400,25150,25150,25150,25150,0
20231127,182100,432184400,25150,25150,25150,25150,0
20231127,182000,432184400,25150,25150,25150,25150,0
20231127,181900,432184400,25150,25150,25150,25150,0
20231127,181800,432184400,25150,25150,25150,25150,0
20231127,181700,432184400,25150,25150,25150,25150,0
20231127,181600,432184400,25150,25150,25150,25150,0
20231127,181500,432184400,25150,25150,25150,25150,0
20231127,181400,432184400,25150,25150,25150,25150,450
20231127,181300,432184400,25150,25150,25150,25150,0
20231127,181200,432184400,25150,25150,25150,25150,0
20231127,181100,432184400,25150,25150,25150,25150,0
20231127,181000,432184400,25150,25150,25150,25150,0
20231127,180900,432184400,25150,25150,25150,25150,0
20231127,180800,432184400,25150,25150,25150,25150,0
20231127,180700,432184400,25150,25150,25150,25150,0
20231127,180600,432184400,25150,25150,25150,25150,0
20231127,180500,432184400,25150,25150,25150,25150,0
20231127,180400,432184400,25150,25150,25150,25150,0
20231127,180300,432184400,25150,25150,25150,25150,0
20231127,180200,432184400,25150,25150,25150,25150,0
20231127,180100,432184400,25150,25150,25150,25150,0
20231127,180000,432184400,25150,25150,25150,25150,0
20231127,175900,432184400,25150,25150,25150,25150,0
20231127,175800,432184400,25150,25150,25150,25150,0
20231127,175700,432184400,25150,25150,25150,25150,0
20231127,175600,432184400,25150,25150,25150,25150,0
20231127,175500,432184400,25150,25150,25150,25150,0
20231127,175400,432184400,25150,25150,25150,25150,0
20231127,175300,432184400,25150,25150,25150,25150,0
20231127,175200,432184400,25150,25150,25150,25150,0
20231127,175100,432184400,25150,25150,25150,25150,0
20231127,175000,432184400,25150,25150,25150,25150,0
20231127,174900,432184400,25150,25150,25150,25150,0
20231127,174800,432184400,25150,25150,25150,25150,0
20231127,174700,432184400,25150,25150,25150,25150,0
20231127,174600,432184400,25150,25150,25150,25150,0
20231127,174500,432184400,25150,25150,25150,25150,0
20231127,174400,432184400,25150,25150,25150,25150,450
20231127,174300,432184400,25150,25150,25150,25150,0
20231127,174200,432184400,25150,25150,25150,25150,0
20231127,174100,432184400,25150,25150,25150,25150,0
20231127,174000,432184400,25150,25150,25150,25150,0
20231127,173900,432184400,25150,25150,25150,25150,0
20231127,173800,432184400,25150,25150,25150,25150,0
20231127,173700,432184400,25150,25150,25150,25150,0
20231127,173600,432184400,25150,25150,25150,25150,0
20231127,173500,432184400,25150,25150,25150,25150,0
20231127,173400,432184400,25150,25150,25150,25150,0
20231127,173300,432184400,25150,25150,25150,25150,0
20231127,173200,432184400,25150,25150,25150,25150,0
20231127,173100,432184400,25150,25150,25150,25150,0
20231127,173000,432184400,25150,25150,25150,25150,0
20231127,172900,432184400,25150,25150,25150,25150,0
20231127,172800,432184400,25150,25150,25150,25150,0
20231127,172700,432184400,25150,25150,25150,25150,0
20231127,172600,432184400,25150,25150,25150,25150,0
20231127,172500,432184400,25150,25150,25150,25150,0
20231127,172400,432184400,25150,25150,25150,25150,0
20231127,172300,432184400,25150,25150,25150,25150,0
20231127,172200,432184400,25150,25150,25150,25150,0
20231127,172100,432184400,25150,25150,25150,25150,0
20231127,172000,432184400,25150,25150,25150,25150,0
20231127,171900,432184400,25150,25150,25150,25150,0
20231127,171800,432184400,25150,25150,25150,25150,0
20231127,171700,432184400,25150,25150,25150,25150,0
20231127,171600,432184400,25150,25150,25150,25150,0
20231127,171500,432184400,25150,25150,25150,25150,0
20231127,171400,432184400,25150,25150,25150,25150,450
20231127,171300,432184400,25150,25150,25150,25150,0
20231127,171200,432184400,25150,25150,25150,25150,0
20231127,171100,432184400,25150,25150,25150,25150,0
20231127,171000,432184400,25150,25150,25150,25150,0
20231127,170900,432184400,25150,25150,25150,25150,0
20231127,170800,432184400,25150,25150,25150,25150,0
20231127,170700,432184400,25150,25150,25150,25150,0
20231127,170600,432184400,25150,25150,25150,25150,0
20231127,170500,432184400,25150,25150,25150,25150,0
20231127,170400,432184400,25150,25150,25150,25150,0
20231127,170300,432184400,25150,25150,25150,25150,0
20231127,170200,432184400,25150,25150,25150,25150,0
20231127,170100,432184400,25150,25150,25150,25150,0
20231127,170000,432184400,25150,25150,25150,25150,0
20231127,165900,432184400,25150,25150,25150,25150,0
20231127,165800,432184400,25150,25150,25150,25150,0
20231127,165700,432184400,25150,25150,25150,25150,0
20231127,165600,432184400,25150,25150,25150,25150,0
20231127,165500,432184400,25150,25150,25150,25150,0
20231127,165400,432184400,25150,25150,25150,25150,0
20231127,165300,432184400,25150,25150,25150,25150,0
20231127,165200,432184400,25150,25150,25150,25150,0
20231127,165100,432184400,25150,25150,25150,25150,0
20231127,165000,432184400,25150,25150,25150,25150,0
20231127,164900,432184400,25150,25150,25150,25150,0
20231127,164800,432184400,25150,25150,25150,25150,0
20231127,164700,432184400,25150,25150,25150,25150,0
20231127,164600,432184400,25150,25150,25150,25150,0
20231127,164500,432184400,25150,25150,25150,25150,0
20231127,164400,432184400,25150,25150,25150,25150,450
20231127,164300,432184400,25150,25150,25150,25150,0
20231127,164200,432184400,25150,25150,25150,25150,0
20231127,164100,432184400,25150,25150,25150,25150,0
20231127,164000,432184400,25150,25150,25150,25150,0
20231127,163900,432184400,25150,25150,25150,25150,0
20231127,163800,432184400,25150,25150,25150,25150,0
20231127,163700,432184400,25150,25150,25150,25150,0
20231127,163600,432184400,25150,25150,25150,25150,0
20231127,163500,432184400,25150,25150,25150,25150,0
20231127,163400,432184400,25150,25150,25150,25150,0
20231127,163300,432184400,25150,25150,25150,25150,0
20231127,163200,432184400,25150,25150,25150,25150,0
20231127,163100,432184400,25150,25150,25150,25150,0
20231127,163000,432184400,25150,25150,25150,25150,0
20231127,162900,432184400,25150,25150,25150,25150,0
20231127,162800,432184400,25150,25150,25150,25150,0
20231127,162700,432184400,25150,25150,25150,25150,0
20231127,162600,432184400,25150,25150,25150,25150,0
20231127,162500,432184400,25150,25150,25150,25150,0
20231127,162400,432184400,25150,25150,25150,25150,0
20231127,162300,432184400,25150,25150,25150,25150,0
20231127,162200,432184400,25150,25150,25150,25150,0
20231127,162100,432184400,25150,25150,25150,25150,0
20231127,162000,432184400,25150,25150,25150,25150,0
20231127,161900,432184400,25150,25150,25150,25150,0
20231127,161800,432184400,25150,25150,25150,25150,0
20231127,161700,432184400,25150,25150,25150,25150,0
20231127,161600,432184400,25150,25150,25150,25150,0
20231127,161500,432184400,25150,25150,25150,25150,0
20231127,161400,432184400,25150,25150,25150,25150,450
20231127,161300,432184400,25150,25150,25150,25150,0
20231127,161200,432184400,25150,25150,25150,25150,0
20231127,161100,432184400,25150,25150,25150,25150,0
20231127,161000,432184400,25150,25150,25150,25150,0
20231127,160900,432184400,25150,25150,25150,25150,0
20231127,160800,432184400,25150,25150,25150,25150,0
20231127,160700,432184400,25150,25150,25150,25150,0
20231127,160600,432184400,25150,25150,25150,25150,0
20231127,160500,432184400,25150,25150,25150,25150,0
20231127,160400,432184400,25150,25150,25150,25150,0
20231127,160300,432184400,25150,25150,25150,25150,0
20231127,160200,432184400,25150,25150,25150,25150,0
20231127,160100,432184400,25150,25150,25150,25150,0
20231127,160000,432184400,25150,25150,25150,25150,0
20231127,155900,432184400,25150,25150,25150,25150,0
20231127,155800,432184400,25150,25150,25150,25150,0
20231127,155700,432184400,25150,25150,25150,25150,0
20231127,155600,432184400,25150,25150,25150,25150,0
20231127,155500,432184400,25150,25150,25150,25150,0
20231127,155400,432184400,25150,25150,25150,25150,0
20231127,155300,432184400,25150,25150,25150,25150,0
20231127,155200,432184400,25150,25150,25150,25150,0
20231127,155100,432184400,25150,25150,25150,25150,0
20231127,155000,432184400,25150,25150,25150,25150,0
20231127,154900,432184400,25150,25150,25150,25150,0
20231127,154800,432184400,25150,25150,25150,25150,0
20231127,154700,432184400,25150,25150,25150,25150,0
20231127,154600,432184400,25150,25150,25150,25150,0
20231127,154500,432184400,25150,25150,25150,25150,0
20231127,154400,432184400,25150,25150,25150,25150,450
20231127,154300,432184400,25150,25150,25150,25150,0
20231127,154200,432184400,25150,25150,25150,25150,0
20231127,154100,432184400,25150,25150,25150,25150,0
20231127,154000,432184400,25150,25150,25150,25150,0
20231127,153900,432184400,25150,25150,25150,25150,0
20231127,153800,432184400,25150,25150,25150,25150,0
20231127,153700,432184400,25150,25150,25150,25150,0
20231127,153600,432184400,25150,25150,25150,25150,0
20231127,153500,432184400,25150,25150,25150,25150,0
20231127,153400,432184400,25150,25150,25150,25150,0
20231127,153300,432184400,25150,25150,25150,25150,0
20231127,153200,432184400,25150,25150,25150,25150,0
20231127,153100,432184400,25150,25150,25150,25150,0
20231127,153000,432184400,25150,25150,25150,25150,450
20231127,152900,420866900,25100,25100,25100,25100,0
20231127,152800,420866900,25100,25100,25100,25100,0
20231127,152700,420866900,25100,25100,25100,25100,0
20231127,152600,420866900,25100,25100,25100,25100,0
20231127,152500,420866900,25100,25100,25100,25100,0
20231127,152400,420866900,25100,25100,25100,25100,0
20231127,152300,420866900,25100,25100,25100,25100,0
20231127,152200,420866900,25100,25100,25100,25100,0
20231127,152100,420866900,25100,25100,25100,25100,0
20231127,152000,420866900,25100,25100,25100,25100,0
20231127,151900,420866900,25100,25100,25100,25100,19
20231127,151800,420390000,25150,25150,25150,25100,16
20231127,151700,419987650,25150,25150,25150,25150,66
20231127,151600,418327750,25100,25100,25100,25100,9
20231127,151500,418101850,25150,25150,25150,25150,12
20231127,151400,417800050,25150,25150,25150,25150,10
20231127,151300,417548550,25150,25150,25150,25150,0
20231127,151200,417548550,25150,25100,25150,25100,17
20231127,151100,417121350,25150,25150,25150,25150,10
20231127,151000,416869850,25150,25100,25150,25100,51
20231127,150900,415589650,25150,25100,25150,25100,100
20231127,150800,413075150,25150,25100,25150,25050,50
20231127,150700,411820500,25050,25050,25050,25050,14
20231127,150600,411469800,25100,25100,25100,25100,10
20231127,150500,411218800,25150,25100,25150,25050,251
20231127,150400,404921200,25050,25050,25050,25050,7
20231127,150300,404745850,25150,25150,25150,25150,10
20231127,150200,404494350,25150,25150,25150,25150,10
20231127,150100,404242850,25100,25150,25150,25100,288
20231127,150000,397013550,25100,25100,25100,25100,0
20231127,145900,397013550,25100,25150,25150,25100,15
20231127,145800,396636500,25100,25150,25150,25100,28
20231127,145700,395932700,25100,25100,25100,25100,8
20231127,145600,395731900,25150,25150,25150,25150,10
20231127,145500,395480400,25150,25150,25150,25150,10
20231127,145400,395228900,25150,25150,25150,25150,0
20231127,145300,395228900,25150,25150,25150,25100,27
20231127,145200,394550200,25150,25150,25150,25150,10
20231127,145100,394298700,25150,25150,25150,25150,0
20231127,145000,394298700,25150,25100,25150,25100,19
20231127,144900,393821250,25150,25150,25150,25150,10
20231127,144800,393569750,25100,25150,25150,25100,11
20231127,144700,393293150,25150,25150,25150,25150,0
20231127,144600,393293150,25150,25100,25150,25100,18
20231127,144500,392840850,25100,25150,25150,25100,24
20231127,144400,392237900,25100,25100,25100,25100,664
20231127,144300,375571500,25150,25100,25150,25100,40
20231127,144200,374567000,25100,25150,25150,25100,17
20231127,144100,374139800,25150,25150,25150,25150,0
20231127,144000,374139800,25150,25150,25150,25150,11
20231127,143900,373863150,25150,25100,25150,25100,118
20231127,143800,370895850,25100,25100,25150,25100,31
20231127,143700,370117250,25150,25150,25150,25150,10
20231127,143600,369865750,25100,25150,25150,25100,21
20231127,143500,369337650,25150,25150,25150,25100,28
20231127,143400,368633850,25150,25150,25150,25150,1
20231127,143300,368608700,25150,25150,25150,25150,11
20231127,143200,368332050,25150,25150,25150,25150,10
20231127,143100,368080550,25100,25100,25100,25100,8
20231127,143000,367879750,25150,25150,25150,25150,10
20231127,142900,367628250,25150,25150,25150,25150,32
20231127,142800,366823450,25100,25100,25100,25100,7
20231127,142700,366647750,25150,25150,25150,25150,20
20231127,142600,366144750,25150,25150,25150,25150,10
20231127,142500,365893250,25100,25150,25150,25100,361
20231127,142400,356832000,25150,25100,25150,25100,18
20231127,142300,356379700,25150,25150,25150,25150,10
20231127,142200,356128200,25150,25200,25200,25150,17
20231127,142100,355700150,25150,25150,25150,25150,5
20231127,142000,355574400,25150,25200,25200,25150,18
20231127,141900,355121200,25150,25200,25200,25150,21
20231127,141800,354592550,25150,25150,25150,25150,0
20231127,141700,354592550,25150,25150,25150,25150,16
20231127,141600,354190150,25200,25200,25200,25200,10
20231127,141500,353938150,25150,25150,25150,25150,24
20231127,141400,353334550,25150,25150,25150,25150,23
20231127,141300,352756100,25150,25150,25150,25100,21
20231127,141200,352228350,25100,25150,25150,25100,40
20231127,141100,351223850,25150,25150,25150,25150,35
20231127,141000,350343600,25200,25200,25200,25200,10
20231127,140900,350091600,25150,25150,25150,25150,8
20231127,140800,349890400,25200,25200,25200,25200,10
20231127,140700,349638400,25150,25150,25200,25150,36
20231127,140600,348732500,25200,25200,25200,25200,10
20231127,140500,348480500,25100,25200,25200,25100,16
20231127,140400,348078100,25200,25200,25200,25200,10
20231127,140300,347826100,25150,25150,25150,25150,10
20231127,140200,347574600,25150,25150,25150,25150,1
20231127,140100,347549450,25200,25150,25200,25150,13
20231127,140000,347222000,25100,25200,25200,25100,11
20231127,135900,346944900,25150,25200,25200,25150,26
20231127,135800,346290950,25200,25150,25200,25150,346
20231127,135700,337588550,25200,25200,25200,25200,10
20231127,135600,337336550,25200,25200,25200,25200,11
20231127,135500,337059350,25200,25150,25200,25150,16
20231127,135400,336656400,25150,25200,25200,25150,18
20231127,135300,336203200,25200,25200,25200,25150,16
20231127,135200,335800100,25200,25200,25200,25200,0
20231127,135100,335800100,25200,25150,25200,25150,18
20231127,135000,335346850,25200,25200,25200,25200,10
20231127,134900,335094850,25200,25200,25200,25200,10
20231127,134800,334842850,25200,25150,25200,25150,17
20231127,134700,334414800,25200,25200,25200,25150,70
20231127,134600,332651200,25200,25200,25200,25200,8
20231127,134500,332449600,25200,25200,25200,25200,14
20231127,134400,332096800,25200,25200,25200,25200,10
20231127,134300,331844800,25150,25150,25150,25150,8
20231127,134200,331643600,25200,25200,25200,25200,10
20231127,134100,331391600,25200,25200,25200,25200,10
20231127,134000,331139600,25150,25200,25200,25150,19
20231127,133900,330661250,25200,25200,25200,25200,0
20231127,133800,330661250,25200,25200,25200,25200,10
20231127,133700,330409250,25150,25150,25150,25150,52
20231127,133600,329101450,25150,25150,25150,25150,5
20231127,133500,328975700,25200,25200,25200,25200,10
20231127,133400,328723700,25200,25200,25200,25200,10
20231127,133300,328471700,25100,25100,25100,25100,0
20231127,133200,328471700,25100,25150,25200,25100,50
20231127,133100,327214100,25200,25200,25200,25200,10
20231127,133000,326962100,25150,25150,25150,25150,114
20231127,132900,324095000,25200,25100,25200,25100,18
20231127,132800,323642200,25200,25200,25200,25200,25
20231127,132700,323012200,25200,25200,25200,25200,10
20231127,132600,322760200,25200,25200,25200,25200,0
20231127,132500,322760200,25200,25100,25200,25100,17
20231127,132400,322332500,25200,25200,25200,25200,11
20231127,132300,322055300,25200,25200,25200,25200,1
20231127,132200,322030100,25200,25200,25200,25200,10
20231127,132100,321778100,25100,25200,25200,25100,18
20231127,132000,321325300,25150,25150,25150,25150,10
20231127,131900,321073800,25150,25150,25150,25150,6
20231127,131800,320922900,25150,25100,25150,25100,18
20231127,131700,320470600,25150,25150,25150,25150,0
20231127,131600,320470600,25150,25150,25150,25150,11
20231127,131500,320193950,25150,25150,25150,25150,10
20231127,131400,319942450,25100,25100,25100,25100,7
20231127,131300,319766750,25150,25150,25150,25150,15
20231127,131200,319389500,25150,25150,25150,25150,10
20231127,131100,319138000,25150,25150,25150,25150,11
20231127,131000,318861350,25100,25100,25100,25100,8
20231127,130900,318660550,25150,25150,25150,25150,11
20231127,130800,318383900,25150,25150,25150,25150,12
20231127,130700,318082100,25150,25150,25150,25150,15
20231127,130600,317704850,25200,25200,25200,25200,10
20231127,130500,317452850,25200,25200,25200,25200,11
20231127,130400,317175650,25200,25200,25200,25200,0
20231127,130300,317175650,25200,25100,25200,25100,22
20231127,130200,316622050,25200,25200,25200,25200,21
20231127,130100,316092850,25200,25200,25200,25200,0
20231127,130000,316092850,25200,25200,25200,25200,10
20231127,125900,315840850,25100,25150,25200,25100,25
20231127,125800,315212000,25200,25200,25200,25200,10
20231127,125700,314960000,25200,25200,25200,25200,0
20231127,125600,314960000,25200,25200,25200,25200,10
20231127,125500,314708000,25100,25200,25200,25100,18
20231127,125400,314255200,25200,25200,25200,25200,0
20231127,125300,314255200,25200,25200,25200,25200,10
20231127,125200,314003200,25100,25150,25200,25100,64
20231127,125100,312393600,25200,25200,25200,25200,0
20231127,125000,312393600,25200,25200,25200,25200,10
20231127,124900,312141600,25150,25150,25150,25150,70
20231127,124800,310381100,25150,25150,25150,25150,5
20231127,124700,310255350,25200,25200,25200,25200,10
20231127,124600,310003350,25200,25200,25200,25200,10
20231127,124500,309751350,25200,25200,25200,25200,10
20231127,124400,309499350,25150,25200,25200,25150,12
20231127,124300,309197350,25250,25250,25250,25250,10
20231127,124200,308944850,25200,25250,25250,25200,11
20231127,124100,308667150,25150,25150,25150,25150,8
20231127,124000,308465950,25250,25250,25250,25250,11
20231127,123900,308188200,25250,25250,25250,25250,10
20231127,123800,307935700,25250,25250,25250,25250,0
20231127,123700,307935700,25250,25150,25250,25150,17
20231127,123600,307507150,25200,25250,25250,25200,11
20231127,123500,307229450,25250,25250,25250,25250,0
20231127,123400,307229450,25250,25200,25250,25200,1931
20231127,123300,258567750,25200,25250,25300,25200,23
20231127,123200,257986750,25250,25250,25250,25250,11
20231127,123100,257709000,25250,25300,25300,25250,2
20231127,123000,257658450,25300,25200,25300,25200,18
20231127,122900,257203850,25300,25250,25300,25250,47
20231127,122800,256016100,25250,25250,25250,25250,0
20231127,122700,256016100,25250,25250,25250,25250,12
20231127,122600,255713100,25200,25250,25250,25200,18
20231127,122500,255259000,25250,25250,25250,25250,0
20231127,122400,255259000,25250,25250,25250,25250,14
20231127,122300,254905500,25300,25300,25300,25300,10
20231127,122200,254652500,25250,25300,25300,25250,133
20231127,122100,251293700,25300,25300,25300,25300,11
20231127,122000,251015400,25250,25300,25300,25250,22
20231127,121900,250459400,25200,25300,25300,25200,18
20231127,121800,250004800,25300,25250,25300,25250,12
20231127,121700,249701700,25250,25250,25250,25250,10
20231127,121600,249449200,25250,25250,25250,25250,43
20231127,121500,248363450,25200,25200,25200,25200,8
20231127,121400,248161850,25250,25250,25250,25250,20
20231127,121300,247656850,25250,25250,25250,25250,111
20231127,121200,244854100,25200,25200,25200,25200,1
20231127,121100,244828900,25250,25200,25250,25200,17
20231127,121000,244400000,25250,25250,25250,25250,11
20231127,120900,244122250,25200,25250,25250,25200,448
20231127,120800,232832500,25250,25200,25250,25200,22
20231127,120700,232277600,25250,25250,25250,25250,10
20231127,120600,232025100,25250,25250,25250,25250,0
20231127,120500,232025100,25250,25250,25250,25250,10
20231127,120400,231772600,25250,25200,25250,25200,18
20231127,120300,231318500,25250,25250,25250,25250,11
20231127,120200,231040750,25250,25250,25250,25250,0
20231127,120100,231040750,25250,25200,25250,25200,160
20231127,120000,227008250,25250,25250,25250,25200,133
20231127,115900,223650400,25250,25250,25250,25250,0
20231127,115800,223650400,25250,25250,25250,25250,10
20231127,115700,223397900,25250,25250,25250,25250,10
20231127,115600,223145400,25200,25200,25200,25200,7
20231127,115500,222969000,25250,25200,25250,25200,11
20231127,115400,222691300,25250,25250,25250,25250,11
20231127,115300,222413550,25250,25200,25250,25200,90
20231127,115200,220141450,25250,25250,25250,25250,10
20231127,115100,219888950,25250,25250,25250,25250,10
20231127,115000,219636450,25250,25250,25250,25250,10
20231127,114900,219383950,25200,25200,25200,25200,8
20231127,114800,219182350,25250,25250,25250,25250,10
20231127,114700,218929850,25250,25250,25250,25250,61
20231127,114600,217389600,25250,25250,25250,25250,69
20231127,114500,215647350,25200,25250,25250,25200,17
20231127,114400,215218450,25250,25250,25250,25250,11
20231127,114300,214940700,25250,25250,25250,25250,0
20231127,114200,214940700,25250,25200,25250,25200,18
20231127,114100,214486600,25250,25250,25250,25250,10
20231127,114000,214234100,25250,25250,25250,25250,0
20231127,113900,214234100,25250,25250,25250,25250,40
20231127,113800,213224100,25250,25250,25250,25200,79
20231127,113700,211229750,25250,25250,25250,25250,11
20231127,113600,210952000,25250,25250,25250,25250,7
20231127,113500,210775250,25250,25250,25250,25250,10
20231127,113400,210522750,25200,25250,25250,25200,18
20231127,113300,210068650,25250,25250,25250,25250,10
20231127,113200,209816150,25250,25250,25250,25250,68
20231127,113100,208099150,25250,25200,25250,25200,49
20231127,113000,206863800,25250,25250,25250,25250,10
20231127,112900,206611300,25250,25250,25250,25250,20
20231127,112800,206106300,25250,25250,25250,25250,10
20231127,112700,205853800,25200,25200,25200,25200,8
20231127,112600,205652200,25250,25250,25250,25250,10
20231127,112500,205399700,25250,25250,25250,25250,10
20231127,112400,205147200,25250,25250,25250,25250,10
20231127,112300,204894700,25200,25250,25250,25200,508
20231127,112200,192068100,25250,25250,25250,25250,25
20231127,112100,191436850,25250,25250,25250,25250,30
20231127,112000,190679350,25200,25200,25200,25200,7
20231127,111900,190502950,25200,25250,25250,25200,11
20231127,111800,190225250,25250,25250,25250,25250,65
20231127,111700,188584000,25200,25200,25200,25200,5
20231127,111600,188458000,25250,25200,25250,25100,895
20231127,111500,165904300,25200,25200,25200,25200,11
20231127,111400,165627100,25200,25200,25200,25200,0
20231127,111300,165627100,25200,25200,25200,25200,10
20231127,111200,165375100,25100,25150,25200,25100,19
20231127,111100,164897150,25200,25200,25200,25200,1
20231127,111000,164871950,25200,25150,25200,25150,779
20231127,110900,145279600,25200,25150,25200,25150,17
20231127,110800,144851550,25200,25200,25200,25200,10
20231127,110700,144599550,25200,25200,25200,25200,37
20231127,110600,143667150,25200,25200,25200,25200,11
20231127,110500,143389950,25150,25200,25200,25150,28
20231127,110400,142685250,25200,25200,25200,25200,0
20231127,110300,142685250,25200,25200,25200,25200,10
20231127,110200,142433250,25200,25200,25200,25200,10
20231127,110100,142181250,25150,25200,25200,25150,34
20231127,110000,141326100,25200,25200,25200,25200,11
20231127,105900,141048900,25200,25200,25200,25200,20
20231127,105800,140544900,25150,25150,25150,25150,0
20231127,105700,140544900,25150,25150,25200,25150,19
20231127,105600,140066550,25200,25200,25200,25200,11
20231127,105500,139789350,25200,25200,25200,25200,14
20231127,105400,139436550,25150,25200,25200,25150,8
20231127,105300,139235300,25150,25150,25150,25150,10
20231127,105200,138983800,25150,25150,25150,25150,10
20231127,105100,138732300,25150,25150,25150,25150,0
20231127,105000,138732300,25150,25100,25150,25100,18
20231127,104900,138280000,25200,25200,25200,25200,10
20231127,104800,138028000,25200,25200,25200,25200,0
20231127,104700,138028000,25200,25200,25200,25200,10
20231127,104600,137776000,25100,25200,25200,25100,18
20231127,104500,137323200,25200,25200,25200,25200,50
20231127,104400,136063200,25200,25200,25200,25200,20
20231127,104300,135559200,25200,25100,25200,25100,17
20231127,104200,135131500,25200,25200,25200,25200,52
20231127,104100,133821100,25200,25200,25200,25200,0
20231127,104000,133821100,25200,25150,25200,25100,118
20231127,103900,130855750,25100,25200,25200,25100,18
20231127,103800,130402950,25200,25200,25200,25200,1
20231127,103700,130377750,25200,25200,25200,25200,34
20231127,103600,129520950,25200,25200,25200,25200,10
20231127,103500,129268950,25100,25100,25100,25100,8
20231127,103400,129068150,25200,25200,25200,25200,11
20231127,103300,128790950,25200,25200,25200,25200,11
20231127,103200,128513750,25100,25100,25100,25100,7
20231127,103100,128338050,25200,25200,25200,25200,14
20231127,103000,127985250,25200,25150,25200,25150,12
20231127,102900,127682950,25200,25200,25200,25200,11
20231127,102800,127405750,25150,25150,25150,25150,8
20231127,102700,127204550,25150,25150,25150,25150,34
20231127,102600,126349450,25150,25150,25150,25150,10
20231127,102500,126097950,25050,25050,25050,25050,0
20231127,102400,126097950,25050,25150,25150,25050,572
20231127,102300,111742800,25150,25150,25150,25150,160
20231127,102200,107718800,25150,25150,25150,25150,4
20231127,102100,107618200,25150,25150,25150,25150,10
20231127,102000,107366700,25150,25150,25150,25150,12
20231127,101900,107064900,25100,25050,25100,25050,43
20231127,101800,105985650,25100,25100,25100,25100,10
20231127,101700,105734650,25100,25100,25100,25100,10
20231127,101600,105483650,25100,25100,25100,25100,0
20231127,101500,105483650,25100,25100,25100,25100,11
20231127,101400,105207550,25100,25100,25100,25100,18
20231127,101300,104755750,25100,25100,25100,25100,13
20231127,101200,104429450,25050,25050,25050,25050,20
20231127,101100,103928450,25100,25100,25100,25100,10
20231127,101000,103677450,25100,25100,25100,25100,11
20231127,100900,103401350,25100,25100,25100,25100,0
20231127,100800,103401350,25100,25050,25100,25050,50
20231127,100700,102148350,25050,25100,25100,25050,175
20231127,100600,97764100,25100,25150,25150,25100,357
20231127,100500,88803350,25150,25150,25150,25150,16
20231127,100400,88400950,25150,25150,25150,25150,3
20231127,100300,88325500,25150,25150,25150,25150,64
20231127,100200,86715900,25150,25100,25150,25100,461
20231127,100100,75144750,25150,25150,25150,25150,26
20231127,100000,74490850,25150,25150,25150,25150,195
20231127,095900,69586600,25150,25150,25150,25150,0
20231127,095800,69586600,25150,25150,25150,25150,6
20231127,095700,69435700,25150,25150,25150,25150,0
20231127,095600,69435700,25150,25150,25150,25150,50
20231127,095500,68178200,25150,25150,25150,25150,2
20231127,095400,68127900,25150,25150,25150,25150,0
20231127,095300,68127900,25150,25150,25150,25150,16
20231127,095200,67725500,25150,25150,25150,25150,24
20231127,095100,67121900,25150,25150,25150,25150,0
20231127,095000,67121900,25150,25150,25150,25150,0
20231127,094900,67121900,25150,25150,25150,25150,5
20231127,094800,66996150,25150,25150,25150,25150,60
20231127,094700,65487150,25150,25150,25150,25150,6
20231127,094600,65336250,25200,25200,25200,25200,0
20231127,094500,65336250,25200,25200,25200,25200,0
20231127,094400,65336250,25200,25150,25200,25150,369
20231127,094300,56055800,25150,25200,25200,25150,143
20231127,094200,52458850,25200,25150,25200,25150,279
20231127,094100,45441950,25200,25150,25200,25150,168
20231127,094000,41216200,25200,25200,25200,25200,1
20231127,093900,41191000,25200,25200,25200,25200,5
20231127,093800,41065000,25150,25200,25250,25150,202
20231127,093700,35974700,25200,25200,25200,25200,1
20231127,093600,35949500,25200,25200,25200,25200,2
20231127,093500,35899100,25200,25150,25200,25150,114
20231127,093400,33027000,25150,25150,25150,25150,74
20231127,093300,31165900,25150,25150,25150,25150,0
20231127,093200,31165900,25150,25150,25150,25150,3
20231127,093100,31090450,25150,25150,25150,25150,10
20231127,093000,30838950,25150,25150,25150,25150,3
20231127,092900,30763500,25150,25150,25150,25150,19
20231127,092800,30285650,25150,25150,25150,25150,0
20231127,092700,30285650,25150,25150,25150,25150,5
20231127,092600,30159900,25100,25150,25150,25100,13
20231127,092500,29833450,25150,25100,25150,25100,20
20231127,092400,29331400,25100,25100,25100,25000,532
20231127,092300,16025750,25100,25100,25100,25100,0
20231127,092200,16025750,25100,25100,25100,25100,2
20231127,092100,15975550,25100,25100,25100,25100,10
20231127,092000,15724550,25050,25050,25050,25050,2
20231127,091900,15674450,25050,25050,25100,25050,105
20231127,091800,13044150,25100,25100,25100,25100,10
20231127,091700,12793150,25150,25150,25150,25050,12
20231127,091600,12491450,25150,25150,25150,25150,10
20231127,091500,12239950,25150,25150,25150,25150,0
20231127,091400,12239950,25150,25150,25150,25100,61
20231127,091300,10708150,25150,25150,25150,25150,58
20231127,091200,9249450,25150,25150,25150,25150,2
20231127,091100,9199150,25050,25100,25100,25050,52
20231127,091000,7894600,25100,25100,25100,25100,4
20231127,090900,7794200,25100,25100,25100,25100,1
20231127,090800,7769100,25200,25150,25200,25150,8
20231127,090700,7567650,25150,25150,25150,25150,5
20231127,090600,7441900,25100,25100,25100,25100,0
20231127,090500,7441900,25100,25100,25100,25100,6
20231127,090400,7291300,25100,25050,25100,25050,150
20231127,090300,3533750,25100,25100,25100,25100,2
20231127,090200,3483550,25050,25050,25050,25050,2
20231127,090100,3433450,25100,25100,25100,25100,20
20231127,090000,2931450,25100,25050,25100,25050,117