KissMeData/089980/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195700,1316939000,20400,20400,20400,20400,623
20231127,195600,1316939000,20400,20400,20400,20400,0
20231127,195500,1316939000,20400,20400,20400,20400,0
20231127,195400,1316939000,20400,20400,20400,20400,0
20231127,195300,1316939000,20400,20400,20400,20400,0
20231127,195200,1316939000,20400,20400,20400,20400,0
20231127,195100,1316939000,20400,20400,20400,20400,0
20231127,195000,1316939000,20400,20400,20400,20400,0
20231127,194900,1316939000,20400,20400,20400,20400,0
20231127,194800,1316939000,20400,20400,20400,20400,0
20231127,194700,1316939000,20400,20400,20400,20400,0
20231127,194600,1316939000,20400,20400,20400,20400,0
20231127,194500,1316939000,20400,20400,20400,20400,0
20231127,194400,1316939000,20400,20400,20400,20400,0
20231127,194300,1316939000,20400,20400,20400,20400,0
20231127,194200,1316939000,20400,20400,20400,20400,0
20231127,194100,1316939000,20400,20400,20400,20400,0
20231127,194000,1316939000,20400,20400,20400,20400,0
20231127,193900,1316939000,20400,20400,20400,20400,0
20231127,193800,1316939000,20400,20400,20400,20400,0
20231127,193700,1316939000,20400,20400,20400,20400,0
20231127,193600,1316939000,20400,20400,20400,20400,0
20231127,193500,1316939000,20400,20400,20400,20400,0
20231127,193400,1316939000,20400,20400,20400,20400,0
20231127,193300,1316939000,20400,20400,20400,20400,0
20231127,193200,1316939000,20400,20400,20400,20400,0
20231127,193100,1316939000,20400,20400,20400,20400,0
20231127,193000,1316939000,20400,20400,20400,20400,0
20231127,192900,1316939000,20400,20400,20400,20400,0
20231127,192800,1316939000,20400,20400,20400,20400,0
20231127,192700,1316939000,20400,20400,20400,20400,623
20231127,192600,1316939000,20400,20400,20400,20400,0
20231127,192500,1316939000,20400,20400,20400,20400,0
20231127,192400,1316939000,20400,20400,20400,20400,0
20231127,192300,1316939000,20400,20400,20400,20400,0
20231127,192200,1316939000,20400,20400,20400,20400,0
20231127,192100,1316939000,20400,20400,20400,20400,0
20231127,192000,1316939000,20400,20400,20400,20400,0
20231127,191900,1316939000,20400,20400,20400,20400,0
20231127,191800,1316939000,20400,20400,20400,20400,0
20231127,191700,1316939000,20400,20400,20400,20400,0
20231127,191600,1316939000,20400,20400,20400,20400,0
20231127,191500,1316939000,20400,20400,20400,20400,0
20231127,191400,1316939000,20400,20400,20400,20400,0
20231127,191300,1316939000,20400,20400,20400,20400,0
20231127,191200,1316939000,20400,20400,20400,20400,0
20231127,191100,1316939000,20400,20400,20400,20400,0
20231127,191000,1316939000,20400,20400,20400,20400,0
20231127,190900,1316939000,20400,20400,20400,20400,0
20231127,190800,1316939000,20400,20400,20400,20400,0
20231127,190700,1316939000,20400,20400,20400,20400,0
20231127,190600,1316939000,20400,20400,20400,20400,0
20231127,190500,1316939000,20400,20400,20400,20400,0
20231127,190400,1316939000,20400,20400,20400,20400,0
20231127,190300,1316939000,20400,20400,20400,20400,0
20231127,190200,1316939000,20400,20400,20400,20400,0
20231127,190100,1316939000,20400,20400,20400,20400,0
20231127,190000,1316939000,20400,20400,20400,20400,0
20231127,185900,1316939000,20400,20400,20400,20400,0
20231127,185800,1316939000,20400,20400,20400,20400,0
20231127,185700,1316939000,20400,20400,20400,20400,623
20231127,185600,1316939000,20400,20400,20400,20400,0
20231127,185500,1316939000,20400,20400,20400,20400,0
20231127,185400,1316939000,20400,20400,20400,20400,0
20231127,185300,1316939000,20400,20400,20400,20400,0
20231127,185200,1316939000,20400,20400,20400,20400,0
20231127,185100,1316939000,20400,20400,20400,20400,0
20231127,185000,1316939000,20400,20400,20400,20400,0
20231127,184900,1316939000,20400,20400,20400,20400,0
20231127,184800,1316939000,20400,20400,20400,20400,0
20231127,184700,1316939000,20400,20400,20400,20400,0
20231127,184600,1316939000,20400,20400,20400,20400,0
20231127,184500,1316939000,20400,20400,20400,20400,0
20231127,184400,1316939000,20400,20400,20400,20400,0
20231127,184300,1316939000,20400,20400,20400,20400,0
20231127,184200,1316939000,20400,20400,20400,20400,0
20231127,184100,1316939000,20400,20400,20400,20400,0
20231127,184000,1316939000,20400,20400,20400,20400,0
20231127,183900,1316939000,20400,20400,20400,20400,0
20231127,183800,1316939000,20400,20400,20400,20400,0
20231127,183700,1316939000,20400,20400,20400,20400,0
20231127,183600,1316939000,20400,20400,20400,20400,0
20231127,183500,1316939000,20400,20400,20400,20400,0
20231127,183400,1316939000,20400,20400,20400,20400,0
20231127,183300,1316939000,20400,20400,20400,20400,0
20231127,183200,1316939000,20400,20400,20400,20400,0
20231127,183100,1316939000,20400,20400,20400,20400,0
20231127,183000,1316939000,20400,20400,20400,20400,0
20231127,182900,1316939000,20400,20400,20400,20400,0
20231127,182800,1316939000,20400,20400,20400,20400,0
20231127,182700,1316939000,20400,20400,20400,20400,623
20231127,182600,1316939000,20400,20400,20400,20400,0
20231127,182500,1316939000,20400,20400,20400,20400,0
20231127,182400,1316939000,20400,20400,20400,20400,0
20231127,182300,1316939000,20400,20400,20400,20400,0
20231127,182200,1316939000,20400,20400,20400,20400,0
20231127,182100,1316939000,20400,20400,20400,20400,0
20231127,182000,1316939000,20400,20400,20400,20400,0
20231127,181900,1316939000,20400,20400,20400,20400,0
20231127,181800,1316939000,20400,20400,20400,20400,0
20231127,181700,1316939000,20400,20400,20400,20400,0
20231127,181600,1316939000,20400,20400,20400,20400,0
20231127,181500,1316939000,20400,20400,20400,20400,0
20231127,181400,1316939000,20400,20400,20400,20400,0
20231127,181300,1316939000,20400,20400,20400,20400,0
20231127,181200,1316939000,20400,20400,20400,20400,0
20231127,181100,1316939000,20400,20400,20400,20400,0
20231127,181000,1316939000,20400,20400,20400,20400,0
20231127,180900,1316939000,20400,20400,20400,20400,0
20231127,180800,1316939000,20400,20400,20400,20400,0
20231127,180700,1316939000,20400,20400,20400,20400,0
20231127,180600,1316939000,20400,20400,20400,20400,0
20231127,180500,1316939000,20400,20400,20400,20400,0
20231127,180400,1316939000,20400,20400,20400,20400,0
20231127,180300,1316939000,20400,20400,20400,20400,0
20231127,180200,1316939000,20400,20400,20400,20400,0
20231127,180100,1316939000,20400,20400,20400,20400,0
20231127,180000,1316939000,20400,20400,20400,20400,0
20231127,175900,1316939000,20400,20400,20400,20400,0
20231127,175800,1316939000,20400,20400,20400,20400,0
20231127,175700,1316939000,20400,20400,20400,20400,623
20231127,175600,1316939000,20400,20400,20400,20400,0
20231127,175500,1316939000,20400,20400,20400,20400,0
20231127,175400,1316939000,20400,20400,20400,20400,0
20231127,175300,1316939000,20400,20400,20400,20400,0
20231127,175200,1316939000,20400,20400,20400,20400,0
20231127,175100,1316939000,20400,20400,20400,20400,0
20231127,175000,1316939000,20400,20400,20400,20400,0
20231127,174900,1316939000,20400,20400,20400,20400,0
20231127,174800,1316939000,20400,20400,20400,20400,0
20231127,174700,1316939000,20400,20400,20400,20400,0
20231127,174600,1316939000,20400,20400,20400,20400,0
20231127,174500,1316939000,20400,20400,20400,20400,0
20231127,174400,1316939000,20400,20400,20400,20400,0
20231127,174300,1316939000,20400,20400,20400,20400,0
20231127,174200,1316939000,20400,20400,20400,20400,0
20231127,174100,1316939000,20400,20400,20400,20400,0
20231127,174000,1316939000,20400,20400,20400,20400,0
20231127,173900,1316939000,20400,20400,20400,20400,0
20231127,173800,1316939000,20400,20400,20400,20400,0
20231127,173700,1316939000,20400,20400,20400,20400,0
20231127,173600,1316939000,20400,20400,20400,20400,0
20231127,173500,1316939000,20400,20400,20400,20400,0
20231127,173400,1316939000,20400,20400,20400,20400,0
20231127,173300,1316939000,20400,20400,20400,20400,0
20231127,173200,1316939000,20400,20400,20400,20400,0
20231127,173100,1316939000,20400,20400,20400,20400,0
20231127,173000,1316939000,20400,20400,20400,20400,0
20231127,172900,1316939000,20400,20400,20400,20400,0
20231127,172800,1316939000,20400,20400,20400,20400,0
20231127,172700,1316939000,20400,20400,20400,20400,623
20231127,172600,1316939000,20400,20400,20400,20400,0
20231127,172500,1316939000,20400,20400,20400,20400,0
20231127,172400,1316939000,20400,20400,20400,20400,0
20231127,172300,1316939000,20400,20400,20400,20400,0
20231127,172200,1316939000,20400,20400,20400,20400,0
20231127,172100,1316939000,20400,20400,20400,20400,0
20231127,172000,1316939000,20400,20400,20400,20400,0
20231127,171900,1316939000,20400,20400,20400,20400,0
20231127,171800,1316939000,20400,20400,20400,20400,0
20231127,171700,1316939000,20400,20400,20400,20400,0
20231127,171600,1316939000,20400,20400,20400,20400,0
20231127,171500,1316939000,20400,20400,20400,20400,0
20231127,171400,1316939000,20400,20400,20400,20400,0
20231127,171300,1316939000,20400,20400,20400,20400,0
20231127,171200,1316939000,20400,20400,20400,20400,0
20231127,171100,1316939000,20400,20400,20400,20400,0
20231127,171000,1316939000,20400,20400,20400,20400,0
20231127,170900,1316939000,20400,20400,20400,20400,0
20231127,170800,1316939000,20400,20400,20400,20400,0
20231127,170700,1316939000,20400,20400,20400,20400,0
20231127,170600,1316939000,20400,20400,20400,20400,0
20231127,170500,1316939000,20400,20400,20400,20400,0
20231127,170400,1316939000,20400,20400,20400,20400,0
20231127,170300,1316939000,20400,20400,20400,20400,0
20231127,170200,1316939000,20400,20400,20400,20400,0
20231127,170100,1316939000,20400,20400,20400,20400,0
20231127,170000,1316939000,20400,20400,20400,20400,0
20231127,165900,1316939000,20400,20400,20400,20400,0
20231127,165800,1316939000,20400,20400,20400,20400,0
20231127,165700,1316939000,20400,20400,20400,20400,623
20231127,165600,1316939000,20400,20400,20400,20400,0
20231127,165500,1316939000,20400,20400,20400,20400,0
20231127,165400,1316939000,20400,20400,20400,20400,0
20231127,165300,1316939000,20400,20400,20400,20400,0
20231127,165200,1316939000,20400,20400,20400,20400,0
20231127,165100,1316939000,20400,20400,20400,20400,0
20231127,165000,1316939000,20400,20400,20400,20400,0
20231127,164900,1316939000,20400,20400,20400,20400,0
20231127,164800,1316939000,20400,20400,20400,20400,0
20231127,164700,1316939000,20400,20400,20400,20400,0
20231127,164600,1316939000,20400,20400,20400,20400,0
20231127,164500,1316939000,20400,20400,20400,20400,0
20231127,164400,1316939000,20400,20400,20400,20400,0
20231127,164300,1316939000,20400,20400,20400,20400,0
20231127,164200,1316939000,20400,20400,20400,20400,0
20231127,164100,1316939000,20400,20400,20400,20400,0
20231127,164000,1316939000,20400,20400,20400,20400,0
20231127,163900,1316939000,20400,20400,20400,20400,0
20231127,163800,1316939000,20400,20400,20400,20400,0
20231127,163700,1316939000,20400,20400,20400,20400,0
20231127,163600,1316939000,20400,20400,20400,20400,0
20231127,163500,1316939000,20400,20400,20400,20400,0
20231127,163400,1316939000,20400,20400,20400,20400,0
20231127,163300,1316939000,20400,20400,20400,20400,0
20231127,163200,1316939000,20400,20400,20400,20400,0
20231127,163100,1316939000,20400,20400,20400,20400,0
20231127,163000,1316939000,20400,20400,20400,20400,0
20231127,162900,1316939000,20400,20400,20400,20400,0
20231127,162800,1316939000,20400,20400,20400,20400,0
20231127,162700,1316939000,20400,20400,20400,20400,623
20231127,162600,1316939000,20400,20400,20400,20400,0
20231127,162500,1316939000,20400,20400,20400,20400,0
20231127,162400,1316939000,20400,20400,20400,20400,0
20231127,162300,1316939000,20400,20400,20400,20400,0
20231127,162200,1316939000,20400,20400,20400,20400,0
20231127,162100,1316939000,20400,20400,20400,20400,0
20231127,162000,1316939000,20400,20400,20400,20400,0
20231127,161900,1316939000,20400,20400,20400,20400,0
20231127,161800,1316939000,20400,20400,20400,20400,0
20231127,161700,1316939000,20400,20400,20400,20400,0
20231127,161600,1316939000,20400,20400,20400,20400,0
20231127,161500,1316939000,20400,20400,20400,20400,0
20231127,161400,1316939000,20400,20400,20400,20400,0
20231127,161300,1316939000,20400,20400,20400,20400,0
20231127,161200,1316939000,20400,20400,20400,20400,0
20231127,161100,1316939000,20400,20400,20400,20400,0
20231127,161000,1316939000,20400,20400,20400,20400,0
20231127,160900,1316939000,20400,20400,20400,20400,0
20231127,160800,1316939000,20400,20400,20400,20400,0
20231127,160700,1316939000,20400,20400,20400,20400,0
20231127,160600,1316939000,20400,20400,20400,20400,0
20231127,160500,1316939000,20400,20400,20400,20400,0
20231127,160400,1316939000,20400,20400,20400,20400,0
20231127,160300,1316939000,20400,20400,20400,20400,0
20231127,160200,1316939000,20400,20400,20400,20400,0
20231127,160100,1316939000,20400,20400,20400,20400,0
20231127,160000,1316939000,20400,20400,20400,20400,0
20231127,155900,1316939000,20400,20400,20400,20400,0
20231127,155800,1316939000,20400,20400,20400,20400,0
20231127,155700,1316939000,20400,20400,20400,20400,623
20231127,155600,1316939000,20400,20400,20400,20400,0
20231127,155500,1316939000,20400,20400,20400,20400,0
20231127,155400,1316939000,20400,20400,20400,20400,0
20231127,155300,1316939000,20400,20400,20400,20400,0
20231127,155200,1316939000,20400,20400,20400,20400,0
20231127,155100,1316939000,20400,20400,20400,20400,0
20231127,155000,1316939000,20400,20400,20400,20400,0
20231127,154900,1316939000,20400,20400,20400,20400,0
20231127,154800,1316939000,20400,20400,20400,20400,0
20231127,154700,1316939000,20400,20400,20400,20400,0
20231127,154600,1316939000,20400,20400,20400,20400,0
20231127,154500,1316939000,20400,20400,20400,20400,0
20231127,154400,1316939000,20400,20400,20400,20400,0
20231127,154300,1316939000,20400,20400,20400,20400,0
20231127,154200,1316939000,20400,20400,20400,20400,0
20231127,154100,1316939000,20400,20400,20400,20400,0
20231127,154000,1316939000,20400,20400,20400,20400,0
20231127,153900,1316939000,20400,20400,20400,20400,0
20231127,153800,1316939000,20400,20400,20400,20400,0
20231127,153700,1316939000,20400,20400,20400,20400,0
20231127,153600,1316939000,20400,20400,20400,20400,0
20231127,153500,1316939000,20400,20400,20400,20400,0
20231127,153400,1316939000,20400,20400,20400,20400,0
20231127,153300,1316939000,20400,20400,20400,20400,0
20231127,153200,1316939000,20400,20400,20400,20400,0
20231127,153100,1316939000,20400,20400,20400,20400,0
20231127,153000,1316939000,20400,20400,20400,20400,623
20231127,152900,1304229800,20400,20400,20400,20400,0
20231127,152800,1304229800,20400,20400,20400,20400,0
20231127,152700,1304229800,20400,20400,20400,20400,0
20231127,152600,1304229800,20400,20400,20400,20400,0
20231127,152500,1304229800,20400,20400,20400,20400,0
20231127,152400,1304229800,20400,20400,20400,20400,0
20231127,152300,1304229800,20400,20400,20400,20400,0
20231127,152200,1304229800,20400,20400,20400,20400,0
20231127,152100,1304229800,20400,20400,20400,20400,0
20231127,152000,1304229800,20400,20400,20400,20400,0
20231127,151900,1304229800,20400,20450,20450,20400,1184
20231127,151800,1280075300,20400,20400,20450,20400,118
20231127,151700,1277665800,20400,20450,20450,20400,73
20231127,151600,1276175600,20400,20400,20450,20400,45
20231127,151500,1275257350,20400,20400,20450,20400,86
20231127,151400,1273502200,20400,20400,20400,20400,33
20231127,151300,1272829000,20400,20400,20400,20400,0
20231127,151200,1272829000,20400,20400,20400,20400,20
20231127,151100,1272421000,20450,20450,20450,20450,8
20231127,151000,1272257400,20400,20400,20400,20400,47
20231127,150900,1271298600,20450,20450,20450,20450,0
20231127,150800,1271298600,20450,20450,20450,20450,47
20231127,150700,1270337450,20400,20350,20400,20350,397
20231127,150600,1262244750,20400,20400,20400,20400,188
20231127,150500,1258409550,20400,20400,20400,20400,37
20231127,150400,1257654750,20400,20400,20400,20400,2
20231127,150300,1257613950,20350,20350,20350,20350,38
20231127,150200,1256840650,20400,20400,20400,20400,19
20231127,150100,1256453050,20400,20400,20400,20400,19
20231127,150000,1256065450,20400,20350,20400,20350,8
20231127,145900,1255902600,20400,20400,20400,20400,2
20231127,145800,1255861800,20400,20400,20400,20350,323
20231127,145700,1249277600,20400,20350,20400,20350,392
20231127,145600,1241290350,20350,20350,20400,20350,16
20231127,145500,1240964700,20400,20400,20400,20400,2
20231127,145400,1240923900,20400,20400,20400,20400,64
20231127,145300,1239618300,20400,20350,20400,20350,519
20231127,145200,1229031100,20350,20350,20350,20350,2
20231127,145100,1228990400,20400,20400,20400,20400,1
20231127,145000,1228970000,20400,20400,20400,20350,26
20231127,144900,1228440700,20400,20400,20400,20400,2
20231127,144800,1228399900,20400,20400,20400,20350,4
20231127,144700,1228318400,20400,20350,20400,20350,9
20231127,144600,1228135200,20400,20400,20400,20400,15
20231127,144500,1227829200,20400,20400,20400,20350,35
20231127,144400,1227115650,20400,20400,20400,20350,20
20231127,144300,1226707800,20350,20400,20400,20350,21
20231127,144200,1226280150,20400,20400,20400,20400,0
20231127,144100,1226280150,20400,20400,20400,20400,5
20231127,144000,1226178150,20400,20400,20400,20400,1
20231127,143900,1226157750,20400,20400,20400,20350,3
20231127,143800,1226096600,20400,20350,20400,20350,23
20231127,143700,1225627450,20400,20400,20400,20400,8
20231127,143600,1225464250,20400,20400,20400,20400,1
20231127,143500,1225443850,20400,20400,20400,20400,2
20231127,143400,1225403050,20350,20350,20350,20350,11
20231127,143300,1225179200,20400,20400,20400,20400,2
20231127,143200,1225138400,20350,20350,20400,20350,21
20231127,143100,1224710450,20400,20400,20400,20350,127
20231127,143000,1222124700,20400,20400,20400,20400,1
20231127,142900,1222104300,20350,20350,20350,20350,83
20231127,142800,1220415250,20350,20400,20400,20350,2
20231127,142700,1220374500,20400,20400,20400,20400,32
20231127,142600,1219721700,20400,20400,20400,20400,2
20231127,142500,1219680900,20400,20350,20400,20350,266
20231127,142400,1214267750,20350,20350,20350,20350,0
20231127,142300,1214267750,20350,20400,20400,20300,695
20231127,142200,1200140000,20400,20400,20400,20400,0
20231127,142100,1200140000,20400,20400,20400,20400,1
20231127,142000,1200119600,20350,20350,20400,20350,19
20231127,141900,1199732900,20400,20400,20400,20400,1
20231127,141800,1199712500,20400,20400,20400,20400,1
20231127,141700,1199692100,20400,20400,20400,20400,40
20231127,141600,1198876100,20400,20400,20400,20400,23
20231127,141500,1198406900,20400,20350,20400,20350,31
20231127,141400,1197776000,20350,20350,20350,20350,138
20231127,141300,1194967700,20400,20400,20400,20400,0
20231127,141200,1194967700,20400,20350,20400,20350,648
20231127,141100,1181780850,20350,20300,20350,20300,36
20231127,141000,1181050000,20300,20350,20350,20300,133
20231127,140900,1178344550,20300,20350,20350,20300,36
20231127,140800,1177613200,20350,20300,20350,20300,24
20231127,140700,1177124900,20350,20350,20350,20300,27
20231127,140600,1176576700,20300,20300,20350,20300,44
20231127,140500,1175683300,20350,20300,20350,20300,17
20231127,140400,1175338100,20300,20350,20350,20300,52
20231127,140300,1174280650,20350,20350,20350,20350,11
20231127,140200,1174056800,20350,20300,20350,20300,12
20231127,140100,1173812700,20350,20300,20350,20300,9
20231127,140000,1173629950,20350,20350,20350,20350,2
20231127,135900,1173589250,20350,20350,20350,20300,9
20231127,135800,1173406150,20350,20350,20350,20300,23
20231127,135700,1172939100,20350,20350,20350,20300,109
20231127,135600,1170721450,20300,20350,20350,20300,51
20231127,135500,1169686050,20350,20300,20350,20300,4
20231127,135400,1169604750,20350,20300,20350,20300,3
20231127,135300,1169543800,20350,20350,20350,20350,2
20231127,135200,1169503100,20350,20300,20350,20300,35
20231127,135100,1168792550,20350,20300,20350,20300,7
20231127,135000,1168650250,20300,20300,20300,20300,8
20231127,134900,1168487850,20350,20350,20350,20350,0
20231127,134800,1168487850,20350,20300,20350,20300,2
20231127,134700,1168447200,20300,20300,20300,20300,1
20231127,134600,1168426900,20350,20300,20350,20300,35
20231127,134500,1167715150,20300,20300,20300,20300,40
20231127,134400,1166903150,20350,20350,20350,20350,1
20231127,134300,1166882800,20350,20350,20350,20350,31
20231127,134200,1166251950,20350,20300,20350,20300,11
20231127,134100,1166028500,20350,20350,20350,20350,3
20231127,134000,1165967450,20300,20350,20350,20300,3
20231127,133900,1165906500,20350,20350,20350,20350,2
20231127,133800,1165865800,20350,20350,20350,20350,52
20231127,133700,1164807600,20300,20350,20350,20300,28
20231127,133600,1164239100,20300,20300,20350,20300,12
20231127,133500,1163995400,20350,20350,20350,20350,1
20231127,133400,1163975050,20350,20300,20350,20300,26
20231127,133300,1163447200,20350,20350,20350,20350,1
20231127,133200,1163426850,20300,20300,20300,20300,50
20231127,133100,1162411850,20350,20300,20350,20300,5
20231127,133000,1162310300,20350,20300,20350,20300,37
20231127,132900,1161559100,20300,20300,20300,20300,67
20231127,132800,1160199000,20350,20300,20350,20300,19
20231127,132700,1159813250,20300,20350,20350,20300,35
20231127,132600,1159102650,20350,20300,20350,20300,9
20231127,132500,1158919900,20350,20350,20350,20300,31
20231127,132400,1158290500,20350,20350,20350,20350,2
20231127,132300,1158249800,20350,20350,20350,20350,311
20231127,132200,1151920950,20350,20300,20350,20300,45
20231127,132100,1151007400,20350,20350,20350,20350,110
20231127,132000,1148768900,20350,20300,20350,20300,23
20231127,131900,1148301950,20300,20300,20300,20300,2
20231127,131800,1148261350,20300,20300,20300,20300,56
20231127,131700,1147124550,20300,20350,20350,20300,36
20231127,131600,1146393450,20350,20350,20350,20350,7
20231127,131500,1146251000,20350,20350,20350,20350,7
20231127,131400,1146108550,20350,20350,20350,20350,26
20231127,131300,1145579450,20350,20350,20350,20350,6
20231127,131200,1145457350,20300,20300,20300,20300,0
20231127,131100,1145457350,20300,20350,20350,20300,24
20231127,131000,1144970100,20300,20300,20300,20300,30
20231127,130900,1144361100,20350,20350,20350,20350,2
20231127,130800,1144320400,20300,20300,20300,20300,115
20231127,130700,1141985900,20300,20300,20300,20300,0
20231127,130600,1141985900,20300,20300,20300,20300,0
20231127,130500,1141985900,20300,20300,20300,20300,134
20231127,130400,1139265700,20300,20300,20300,20300,41
20231127,130300,1138433400,20300,20300,20300,20300,33
20231127,130200,1137763500,20300,20350,20350,20300,46
20231127,130100,1136828550,20350,20300,20350,20300,26
20231127,130000,1136300650,20350,20300,20350,20300,40
20231127,125900,1135488550,20350,20350,20350,20350,0
20231127,125800,1135488550,20350,20300,20350,20300,17
20231127,125700,1135143350,20300,20300,20300,20300,113
20231127,125600,1132849450,20300,20300,20300,20250,319
20231127,125500,1126388050,20300,20300,20300,20300,124
20231127,125400,1123870850,20300,20300,20300,20300,0
20231127,125300,1123870850,20300,20350,20350,20300,85
20231127,125200,1122145250,20300,20300,20300,20300,1
20231127,125100,1122124950,20300,20350,20350,20300,41
20231127,125000,1121291750,20350,20350,20350,20350,2
20231127,124900,1121251050,20350,20350,20350,20350,10
20231127,124800,1121047550,20350,20300,20350,20300,647
20231127,124700,1107913300,20300,20300,20300,20300,1
20231127,124600,1107893000,20300,20300,20300,20300,3
20231127,124500,1107832100,20300,20250,20300,20250,76
20231127,124400,1106291100,20300,20300,20300,20300,10
20231127,124300,1106088100,20300,20250,20300,20250,243
20231127,124200,1101156600,20300,20300,20300,20300,33
20231127,124100,1100486700,20300,20300,20300,20250,210
20231127,124000,1096224700,20300,20300,20300,20300,15
20231127,123900,1095920200,20300,20300,20300,20300,7
20231127,123800,1095778100,20300,20300,20300,20300,104
20231127,123700,1093666900,20300,20300,20300,20300,82
20231127,123600,1092002300,20300,20300,20300,20300,5
20231127,123500,1091900800,20300,20300,20300,20300,119
20231127,123400,1089485100,20300,20300,20300,20300,23
20231127,123300,1089018200,20250,20250,20250,20250,0
20231127,123200,1089018200,20250,20300,20300,20250,55
20231127,123100,1087904400,20300,20300,20300,20300,3
20231127,123000,1087843500,20300,20300,20300,20300,5
20231127,122900,1087742000,20300,20300,20300,20300,18
20231127,122800,1087376600,20300,20350,20350,20300,672
20231127,122700,1073734950,20350,20300,20350,20300,61
20231127,122600,1072496600,20300,20300,20300,20300,524
20231127,122500,1061859400,20300,20350,20350,20300,1075
20231127,122400,1039983850,20350,20400,20400,20350,242
20231127,122300,1035059050,20400,20400,20400,20400,0
20231127,122200,1035059050,20400,20400,20400,20400,1
20231127,122100,1035038650,20400,20400,20400,20400,176
20231127,122000,1031448250,20400,20400,20400,20400,828
20231127,121900,1014557050,20400,20400,20400,20400,50
20231127,121800,1013537050,20450,20450,20450,20450,3
20231127,121700,1013475700,20400,20400,20400,20400,0
20231127,121600,1013475700,20400,20450,20450,20400,21
20231127,121500,1013046350,20400,20400,20400,20400,16
20231127,121400,1012719950,20400,20400,20400,20400,97
20231127,121300,1010741150,20450,20450,20450,20400,5
20231127,121200,1010639000,20400,20400,20400,20400,10
20231127,121100,1010435000,20450,20450,20450,20450,2
20231127,121000,1010394100,20400,20400,20400,20400,202
20231127,120900,1006273300,20450,20400,20450,20400,10
20231127,120800,1006069200,20400,20400,20400,20400,1
20231127,120700,1006048800,20400,20400,20400,20400,2
20231127,120600,1006008000,20400,20400,20400,20400,10
20231127,120500,1005804000,20450,20450,20450,20450,4
20231127,120400,1005722200,20450,20400,20450,20400,58
20231127,120300,1004538850,20400,20400,20450,20400,47
20231127,120200,1003579950,20400,20400,20400,20400,50
20231127,120100,1002559950,20450,20450,20450,20450,2
20231127,120000,1002519050,20400,20400,20400,20400,16
20231127,115900,1002192650,20400,20400,20400,20400,13
20231127,115800,1001927450,20400,20400,20400,20400,0
20231127,115700,1001927450,20400,20450,20450,20400,104
20231127,115600,999805750,20400,20400,20400,20400,19
20231127,115500,999418150,20400,20400,20400,20400,14
20231127,115400,999132550,20450,20450,20450,20450,5
20231127,115300,999030300,20450,20450,20450,20450,2
20231127,115200,998989400,20400,20400,20400,20400,10
20231127,115100,998785400,20400,20400,20400,20400,0
20231127,115000,998785400,20400,20400,20400,20400,0
20231127,114900,998785400,20400,20400,20400,20400,3
20231127,114800,998724200,20400,20450,20450,20400,12
20231127,114700,998479300,20450,20450,20450,20450,1
20231127,114600,998458850,20450,20450,20450,20450,0
20231127,114500,998458850,20450,20400,20450,20400,138
20231127,114400,995638050,20450,20400,20450,20400,12
20231127,114300,995393200,20400,20400,20450,20400,39
20231127,114200,994597500,20400,20400,20450,20400,64
20231127,114100,993291850,20450,20450,20450,20350,55
20231127,114000,992169900,20450,20400,20450,20400,18
20231127,113900,991802000,20400,20400,20400,20400,45
20231127,113800,990884000,20400,20400,20400,20400,122
20231127,113700,988395200,20400,20400,20400,20400,191
20231127,113600,984498800,20400,20400,20400,20400,199
20231127,113500,980439200,20400,20400,20400,20400,1
20231127,113400,980418800,20400,20400,20400,20400,21
20231127,113300,979990400,20400,20400,20400,20400,15
20231127,113200,979684400,20400,20400,20400,20350,44
20231127,113100,978786850,20400,20400,20400,20400,9
20231127,113000,978603250,20400,20400,20400,20400,35
20231127,112900,977889250,20400,20400,20400,20400,10
20231127,112800,977685250,20350,20350,20350,20350,0
20231127,112700,977685250,20350,20400,20400,20350,110
20231127,112600,975446550,20400,20400,20400,20400,469
20231127,112500,965878950,20400,20400,20400,20400,100
20231127,112400,963838950,20400,20400,20400,20400,1144
20231127,112300,940501350,20400,20500,20500,20400,1815
20231127,112200,903382550,20500,20500,20500,20500,13
20231127,112100,903116050,20500,20500,20500,20500,22
20231127,112000,902665050,20500,20500,20500,20500,12
20231127,111900,902419050,20550,20500,20550,20500,13
20231127,111800,902152450,20500,20500,20550,20500,133
20231127,111700,899423450,20500,20550,20550,20500,17
20231127,111600,899074900,20500,20500,20500,20500,0
20231127,111500,899074900,20500,20500,20500,20500,10
20231127,111400,898869900,20500,20500,20500,20500,24
20231127,111300,898377900,20500,20500,20500,20500,33
20231127,111200,897701400,20500,20500,20500,20500,47
20231127,111100,896737900,20500,20500,20550,20500,890
20231127,111000,878489400,20500,20600,20600,20500,356
20231127,110900,871174150,20550,20550,20600,20550,176
20231127,110800,867557250,20550,20550,20550,20550,19
20231127,110700,867166800,20600,20600,20600,20550,176
20231127,110600,863541850,20550,20550,20600,20550,602
20231127,110500,851170650,20550,20550,20550,20550,54
20231127,110400,850060950,20600,20600,20600,20600,62
20231127,110300,848783750,20600,20600,20600,20600,13
20231127,110200,848515950,20600,20600,20600,20600,208
20231127,110100,844231150,20600,20600,20600,20600,25
20231127,110000,843716150,20600,20600,20600,20600,10
20231127,105900,843510150,20600,20600,20600,20600,0
20231127,105800,843510150,20600,20600,20600,20600,2
20231127,105700,843468950,20650,20600,20650,20600,108
20231127,105600,841243950,20600,20600,20600,20600,3
20231127,105500,841182150,20600,20650,20650,20600,36
20231127,105400,840440250,20600,20600,20600,20600,452
20231127,105300,831129050,20600,20650,20650,20600,12
20231127,105200,830881350,20650,20600,20650,20600,31
20231127,105100,830241800,20600,20600,20600,20600,29
20231127,105000,829644400,20650,20600,20650,20600,14
20231127,104900,829355950,20600,20600,20650,20600,641
20231127,104800,816151150,20600,20650,20650,20600,26
20231127,104700,815615500,20650,20650,20650,20600,152
20231127,104600,812477250,20600,20600,20650,20600,17
20231127,104500,812126900,20600,20600,20600,20600,707
20231127,104400,797562700,20650,20600,20650,20600,48
20231127,104300,796572900,20600,20650,20650,20600,209
20231127,104200,792267450,20650,20600,20650,20600,44
20231127,104100,791360300,20600,20650,20650,20600,63
20231127,104000,790062000,20650,20600,20650,20600,21
20231127,103900,789628400,20600,20650,20650,20600,20
20231127,103800,789215800,20600,20600,20600,20600,4
20231127,103700,789133400,20650,20700,20700,20600,122
20231127,103600,786617300,20650,20750,20750,20650,2106
20231127,103500,743128300,20700,20700,20700,20650,843
20231127,103400,725707300,20700,20650,20700,20600,1038
20231127,103300,704273050,20650,20650,20650,20650,71
20231127,103200,702806900,20650,20750,20750,20650,996
20231127,103100,682174500,20750,20800,20800,20750,81
20231127,103000,680491350,20750,20750,20750,20750,7
20231127,102900,680346100,20750,20800,20800,20750,230
20231127,102800,675563350,20800,20800,20800,20800,10
20231127,102700,675355350,20800,20800,20800,20800,0
20231127,102600,675355350,20800,20800,20800,20800,21
20231127,102500,674918550,20850,20800,20850,20800,575
20231127,102400,662933550,20800,20750,20800,20750,814
20231127,102300,646015550,20750,20750,20750,20750,30
20231127,102200,645393050,20750,20800,20800,20750,10
20231127,102100,645185100,20800,20800,20800,20800,231
20231127,102000,640380300,20800,20900,20900,20800,281
20231127,101900,634529700,20900,20900,20900,20900,257
20231127,101800,629158400,20900,20900,20900,20900,14
20231127,101700,628865800,20900,20900,20900,20900,1626
20231127,101600,594882400,20900,20800,20900,20800,72
20231127,101500,593383800,20800,20900,20900,20800,113
20231127,101400,591024800,20900,20800,20900,20800,1265
20231127,101300,564636000,20700,20750,20750,20700,56
20231127,101200,563474200,20750,20750,20750,20750,233
20231127,101100,558639450,20700,20700,20750,20700,97
20231127,101000,556627700,20700,20700,20700,20700,220
20231127,100900,552073700,20700,20700,20700,20700,82
20231127,100800,550376300,20700,20700,20700,20650,240
20231127,100700,545409100,20700,20700,20700,20700,763
20231127,100600,529615000,20800,20750,20800,20750,24
20231127,100500,529116850,20750,20800,20800,20750,183
20231127,100400,525318600,20800,20850,20850,20800,58
20231127,100300,524109350,20850,20750,20850,20750,527
20231127,100200,513167850,20700,20700,20700,20700,306
20231127,100100,506833650,20750,20750,20750,20750,177
20231127,100000,503160900,20750,20800,20850,20750,378
20231127,095900,495297950,20800,20850,20850,20800,77
20231127,095800,493693150,20850,20800,20850,20800,89
20231127,095700,491839550,20800,20800,20900,20800,359
20231127,095600,484368000,20850,20850,20850,20850,116
20231127,095500,481949400,20800,20800,20800,20800,76
20231127,095400,480368600,20800,20850,20850,20800,28
20231127,095300,479785450,20800,20900,20950,20800,1330
20231127,095200,452016650,20900,20750,20900,20750,3168
20231127,095100,386068450,20750,20700,20750,20700,509
20231127,095000,375527250,20700,20700,20750,20700,111
20231127,094900,373229050,20700,20700,20700,20650,103
20231127,094800,371097000,20700,20700,20700,20650,21
20231127,094700,370662800,20700,20750,20750,20700,435
20231127,094600,361657950,20750,20750,20800,20750,322
20231127,094500,354968900,20700,20750,20750,20700,254
20231127,094400,349698500,20750,20750,20750,20700,704
20231127,094300,335090750,20750,20700,20750,20650,961
20231127,094200,315204300,20700,20650,20700,20600,34
20231127,094100,314501400,20600,20650,20700,20600,266
20231127,094000,309014900,20600,20600,20600,20600,36
20231127,093900,308273300,20600,20650,20650,20600,437
20231127,093800,299258950,20650,20550,20650,20550,408
20231127,093700,290874450,20600,20600,20600,20600,303
20231127,093600,284632650,20600,20600,20600,20600,133
20231127,093500,281892850,20550,20550,20550,20550,102
20231127,093400,279796750,20500,20500,20500,20450,325
20231127,093300,273134600,20550,20400,20550,20400,701
20231127,093200,258777600,20400,20450,20450,20350,49
20231127,093100,257779600,20450,20350,20450,20350,152
20231127,093000,254680300,20400,20350,20400,20350,28
20231127,092900,254110400,20350,20350,20400,20350,229
20231127,092800,249441950,20350,20350,20350,20350,9
20231127,092700,249258800,20350,20350,20400,20350,171
20231127,092600,245772400,20350,20350,20350,20350,29
20231127,092500,245182250,20350,20350,20400,20350,233
20231127,092400,240436100,20350,20300,20450,20300,85
20231127,092300,238704850,20250,20450,20450,20250,1246
20231127,092200,213388800,20350,20400,20450,20350,343
20231127,092100,206388000,20450,20450,20500,20400,168
20231127,092000,202953750,20450,20450,20450,20400,281
20231127,091900,197208750,20450,20450,20550,20450,557
20231127,091800,185816500,20450,20450,20450,20450,22
20231127,091700,185366600,20450,20500,20500,20450,67
20231127,091600,183993750,20500,20600,20600,20500,996
20231127,091500,163559950,20600,20650,20650,20600,41
20231127,091400,162714750,20650,20700,20700,20650,286
20231127,091300,156805000,20650,20650,20650,20650,113
20231127,091200,154471550,20600,20650,20700,20600,153
20231127,091100,151315050,20650,20550,20650,20550,307
20231127,091000,144990000,20550,20550,20600,20550,477
20231127,090900,135170800,20600,20650,20650,20600,192
20231127,090800,131215550,20600,20700,20800,20600,617
20231127,090700,118474050,20600,20450,20700,20450,493
20231127,090600,108355450,20500,20500,20500,20450,95
20231127,090500,106408450,20450,20500,20500,20450,169
20231127,090400,102948850,20450,20450,20500,20450,222
20231127,090300,98408450,20450,20400,20450,20350,828
20231127,090200,81484150,20400,20450,20450,20400,508
20231127,090100,71100900,20500,20600,20600,20500,791
20231127,090000,54830500,20600,20850,20850,20600,2636