KissMeData/100120/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200400,339848550,27450,27450,27450,27450,1061
20231127,200300,339848550,27450,27450,27450,27450,0
20231127,200200,339848550,27450,27450,27450,27450,0
20231127,200100,339848550,27450,27450,27450,27450,0
20231127,200000,339848550,27450,27450,27450,27450,0
20231127,195900,339848550,27450,27450,27450,27450,0
20231127,195800,339848550,27450,27450,27450,27450,0
20231127,195700,339848550,27450,27450,27450,27450,0
20231127,195600,339848550,27450,27450,27450,27450,0
20231127,195500,339848550,27450,27450,27450,27450,0
20231127,195400,339848550,27450,27450,27450,27450,0
20231127,195300,339848550,27450,27450,27450,27450,0
20231127,195200,339848550,27450,27450,27450,27450,0
20231127,195100,339848550,27450,27450,27450,27450,0
20231127,195000,339848550,27450,27450,27450,27450,0
20231127,194900,339848550,27450,27450,27450,27450,0
20231127,194800,339848550,27450,27450,27450,27450,0
20231127,194700,339848550,27450,27450,27450,27450,0
20231127,194600,339848550,27450,27450,27450,27450,0
20231127,194500,339848550,27450,27450,27450,27450,0
20231127,194400,339848550,27450,27450,27450,27450,0
20231127,194300,339848550,27450,27450,27450,27450,0
20231127,194200,339848550,27450,27450,27450,27450,0
20231127,194100,339848550,27450,27450,27450,27450,0
20231127,194000,339848550,27450,27450,27450,27450,0
20231127,193900,339848550,27450,27450,27450,27450,0
20231127,193800,339848550,27450,27450,27450,27450,0
20231127,193700,339848550,27450,27450,27450,27450,0
20231127,193600,339848550,27450,27450,27450,27450,0
20231127,193500,339848550,27450,27450,27450,27450,0
20231127,193400,339848550,27450,27450,27450,27450,1061
20231127,193300,339848550,27450,27450,27450,27450,0
20231127,193200,339848550,27450,27450,27450,27450,0
20231127,193100,339848550,27450,27450,27450,27450,0
20231127,193000,339848550,27450,27450,27450,27450,0
20231127,192900,339848550,27450,27450,27450,27450,0
20231127,192800,339848550,27450,27450,27450,27450,0
20231127,192700,339848550,27450,27450,27450,27450,0
20231127,192600,339848550,27450,27450,27450,27450,0
20231127,192500,339848550,27450,27450,27450,27450,0
20231127,192400,339848550,27450,27450,27450,27450,0
20231127,192300,339848550,27450,27450,27450,27450,0
20231127,192200,339848550,27450,27450,27450,27450,0
20231127,192100,339848550,27450,27450,27450,27450,0
20231127,192000,339848550,27450,27450,27450,27450,0
20231127,191900,339848550,27450,27450,27450,27450,0
20231127,191800,339848550,27450,27450,27450,27450,0
20231127,191700,339848550,27450,27450,27450,27450,0
20231127,191600,339848550,27450,27450,27450,27450,0
20231127,191500,339848550,27450,27450,27450,27450,0
20231127,191400,339848550,27450,27450,27450,27450,0
20231127,191300,339848550,27450,27450,27450,27450,0
20231127,191200,339848550,27450,27450,27450,27450,0
20231127,191100,339848550,27450,27450,27450,27450,0
20231127,191000,339848550,27450,27450,27450,27450,0
20231127,190900,339848550,27450,27450,27450,27450,0
20231127,190800,339848550,27450,27450,27450,27450,0
20231127,190700,339848550,27450,27450,27450,27450,0
20231127,190600,339848550,27450,27450,27450,27450,0
20231127,190500,339848550,27450,27450,27450,27450,0
20231127,190400,339848550,27450,27450,27450,27450,1061
20231127,190300,339848550,27450,27450,27450,27450,0
20231127,190200,339848550,27450,27450,27450,27450,0
20231127,190100,339848550,27450,27450,27450,27450,0
20231127,190000,339848550,27450,27450,27450,27450,0
20231127,185900,339848550,27450,27450,27450,27450,0
20231127,185800,339848550,27450,27450,27450,27450,0
20231127,185700,339848550,27450,27450,27450,27450,0
20231127,185600,339848550,27450,27450,27450,27450,0
20231127,185500,339848550,27450,27450,27450,27450,0
20231127,185400,339848550,27450,27450,27450,27450,0
20231127,185300,339848550,27450,27450,27450,27450,0
20231127,185200,339848550,27450,27450,27450,27450,0
20231127,185100,339848550,27450,27450,27450,27450,0
20231127,185000,339848550,27450,27450,27450,27450,0
20231127,184900,339848550,27450,27450,27450,27450,0
20231127,184800,339848550,27450,27450,27450,27450,0
20231127,184700,339848550,27450,27450,27450,27450,0
20231127,184600,339848550,27450,27450,27450,27450,0
20231127,184500,339848550,27450,27450,27450,27450,0
20231127,184400,339848550,27450,27450,27450,27450,0
20231127,184300,339848550,27450,27450,27450,27450,0
20231127,184200,339848550,27450,27450,27450,27450,0
20231127,184100,339848550,27450,27450,27450,27450,0
20231127,184000,339848550,27450,27450,27450,27450,0
20231127,183900,339848550,27450,27450,27450,27450,0
20231127,183800,339848550,27450,27450,27450,27450,0
20231127,183700,339848550,27450,27450,27450,27450,0
20231127,183600,339848550,27450,27450,27450,27450,0
20231127,183500,339848550,27450,27450,27450,27450,0
20231127,183400,339848550,27450,27450,27450,27450,1061
20231127,183300,339848550,27450,27450,27450,27450,0
20231127,183200,339848550,27450,27450,27450,27450,0
20231127,183100,339848550,27450,27450,27450,27450,0
20231127,183000,339848550,27450,27450,27450,27450,0
20231127,182900,339848550,27450,27450,27450,27450,0
20231127,182800,339848550,27450,27450,27450,27450,0
20231127,182700,339848550,27450,27450,27450,27450,0
20231127,182600,339848550,27450,27450,27450,27450,0
20231127,182500,339848550,27450,27450,27450,27450,0
20231127,182400,339848550,27450,27450,27450,27450,0
20231127,182300,339848550,27450,27450,27450,27450,0
20231127,182200,339848550,27450,27450,27450,27450,0
20231127,182100,339848550,27450,27450,27450,27450,0
20231127,182000,339848550,27450,27450,27450,27450,0
20231127,181900,339848550,27450,27450,27450,27450,0
20231127,181800,339848550,27450,27450,27450,27450,0
20231127,181700,339848550,27450,27450,27450,27450,0
20231127,181600,339848550,27450,27450,27450,27450,0
20231127,181500,339848550,27450,27450,27450,27450,0
20231127,181400,339848550,27450,27450,27450,27450,0
20231127,181300,339848550,27450,27450,27450,27450,0
20231127,181200,339848550,27450,27450,27450,27450,0
20231127,181100,339848550,27450,27450,27450,27450,0
20231127,181000,339848550,27450,27450,27450,27450,0
20231127,180900,339848550,27450,27450,27450,27450,0
20231127,180800,339848550,27450,27450,27450,27450,0
20231127,180700,339848550,27450,27450,27450,27450,0
20231127,180600,339848550,27450,27450,27450,27450,0
20231127,180500,339848550,27450,27450,27450,27450,0
20231127,180400,339848550,27450,27450,27450,27450,1061
20231127,180300,339848550,27450,27450,27450,27450,0
20231127,180200,339848550,27450,27450,27450,27450,0
20231127,180100,339848550,27450,27450,27450,27450,0
20231127,180000,339848550,27450,27450,27450,27450,0
20231127,175900,339848550,27450,27450,27450,27450,0
20231127,175800,339848550,27450,27450,27450,27450,0
20231127,175700,339848550,27450,27450,27450,27450,0
20231127,175600,339848550,27450,27450,27450,27450,0
20231127,175500,339848550,27450,27450,27450,27450,0
20231127,175400,339848550,27450,27450,27450,27450,0
20231127,175300,339848550,27450,27450,27450,27450,0
20231127,175200,339848550,27450,27450,27450,27450,0
20231127,175100,339848550,27450,27450,27450,27450,0
20231127,175000,339848550,27450,27450,27450,27450,0
20231127,174900,339848550,27450,27450,27450,27450,0
20231127,174800,339848550,27450,27450,27450,27450,0
20231127,174700,339848550,27450,27450,27450,27450,0
20231127,174600,339848550,27450,27450,27450,27450,0
20231127,174500,339848550,27450,27450,27450,27450,0
20231127,174400,339848550,27450,27450,27450,27450,0
20231127,174300,339848550,27450,27450,27450,27450,0
20231127,174200,339848550,27450,27450,27450,27450,0
20231127,174100,339848550,27450,27450,27450,27450,0
20231127,174000,339848550,27450,27450,27450,27450,0
20231127,173900,339848550,27450,27450,27450,27450,0
20231127,173800,339848550,27450,27450,27450,27450,0
20231127,173700,339848550,27450,27450,27450,27450,0
20231127,173600,339848550,27450,27450,27450,27450,0
20231127,173500,339848550,27450,27450,27450,27450,0
20231127,173400,339848550,27450,27450,27450,27450,1061
20231127,173300,339848550,27450,27450,27450,27450,0
20231127,173200,339848550,27450,27450,27450,27450,0
20231127,173100,339848550,27450,27450,27450,27450,0
20231127,173000,339848550,27450,27450,27450,27450,0
20231127,172900,339848550,27450,27450,27450,27450,0
20231127,172800,339848550,27450,27450,27450,27450,0
20231127,172700,339848550,27450,27450,27450,27450,0
20231127,172600,339848550,27450,27450,27450,27450,0
20231127,172500,339848550,27450,27450,27450,27450,0
20231127,172400,339848550,27450,27450,27450,27450,0
20231127,172300,339848550,27450,27450,27450,27450,0
20231127,172200,339848550,27450,27450,27450,27450,0
20231127,172100,339848550,27450,27450,27450,27450,0
20231127,172000,339848550,27450,27450,27450,27450,0
20231127,171900,339848550,27450,27450,27450,27450,0
20231127,171800,339848550,27450,27450,27450,27450,0
20231127,171700,339848550,27450,27450,27450,27450,0
20231127,171600,339848550,27450,27450,27450,27450,0
20231127,171500,339848550,27450,27450,27450,27450,0
20231127,171400,339848550,27450,27450,27450,27450,0
20231127,171300,339848550,27450,27450,27450,27450,0
20231127,171200,339848550,27450,27450,27450,27450,0
20231127,171100,339848550,27450,27450,27450,27450,0
20231127,171000,339848550,27450,27450,27450,27450,0
20231127,170900,339848550,27450,27450,27450,27450,0
20231127,170800,339848550,27450,27450,27450,27450,0
20231127,170700,339848550,27450,27450,27450,27450,0
20231127,170600,339848550,27450,27450,27450,27450,0
20231127,170500,339848550,27450,27450,27450,27450,0
20231127,170400,339848550,27450,27450,27450,27450,1061
20231127,170300,339848550,27450,27450,27450,27450,0
20231127,170200,339848550,27450,27450,27450,27450,0
20231127,170100,339848550,27450,27450,27450,27450,0
20231127,170000,339848550,27450,27450,27450,27450,0
20231127,165900,339848550,27450,27450,27450,27450,0
20231127,165800,339848550,27450,27450,27450,27450,0
20231127,165700,339848550,27450,27450,27450,27450,0
20231127,165600,339848550,27450,27450,27450,27450,0
20231127,165500,339848550,27450,27450,27450,27450,0
20231127,165400,339848550,27450,27450,27450,27450,0
20231127,165300,339848550,27450,27450,27450,27450,0
20231127,165200,339848550,27450,27450,27450,27450,0
20231127,165100,339848550,27450,27450,27450,27450,0
20231127,165000,339848550,27450,27450,27450,27450,0
20231127,164900,339848550,27450,27450,27450,27450,0
20231127,164800,339848550,27450,27450,27450,27450,0
20231127,164700,339848550,27450,27450,27450,27450,0
20231127,164600,339848550,27450,27450,27450,27450,0
20231127,164500,339848550,27450,27450,27450,27450,0
20231127,164400,339848550,27450,27450,27450,27450,0
20231127,164300,339848550,27450,27450,27450,27450,0
20231127,164200,339848550,27450,27450,27450,27450,0
20231127,164100,339848550,27450,27450,27450,27450,0
20231127,164000,339848550,27450,27450,27450,27450,0
20231127,163900,339848550,27450,27450,27450,27450,0
20231127,163800,339848550,27450,27450,27450,27450,0
20231127,163700,339848550,27450,27450,27450,27450,0
20231127,163600,339848550,27450,27450,27450,27450,0
20231127,163500,339848550,27450,27450,27450,27450,0
20231127,163400,339848550,27450,27450,27450,27450,1061
20231127,163300,339848550,27450,27450,27450,27450,0
20231127,163200,339848550,27450,27450,27450,27450,0
20231127,163100,339848550,27450,27450,27450,27450,0
20231127,163000,339848550,27450,27450,27450,27450,0
20231127,162900,339848550,27450,27450,27450,27450,0
20231127,162800,339848550,27450,27450,27450,27450,0
20231127,162700,339848550,27450,27450,27450,27450,0
20231127,162600,339848550,27450,27450,27450,27450,0
20231127,162500,339848550,27450,27450,27450,27450,0
20231127,162400,339848550,27450,27450,27450,27450,0
20231127,162300,339848550,27450,27450,27450,27450,0
20231127,162200,339848550,27450,27450,27450,27450,0
20231127,162100,339848550,27450,27450,27450,27450,0
20231127,162000,339848550,27450,27450,27450,27450,0
20231127,161900,339848550,27450,27450,27450,27450,0
20231127,161800,339848550,27450,27450,27450,27450,0
20231127,161700,339848550,27450,27450,27450,27450,0
20231127,161600,339848550,27450,27450,27450,27450,0
20231127,161500,339848550,27450,27450,27450,27450,0
20231127,161400,339848550,27450,27450,27450,27450,0
20231127,161300,339848550,27450,27450,27450,27450,0
20231127,161200,339848550,27450,27450,27450,27450,0
20231127,161100,339848550,27450,27450,27450,27450,0
20231127,161000,339848550,27450,27450,27450,27450,0
20231127,160900,339848550,27450,27450,27450,27450,0
20231127,160800,339848550,27450,27450,27450,27450,0
20231127,160700,339848550,27450,27450,27450,27450,0
20231127,160600,339848550,27450,27450,27450,27450,0
20231127,160500,339848550,27450,27450,27450,27450,0
20231127,160400,339848550,27450,27450,27450,27450,1061
20231127,160300,339848550,27450,27450,27450,27450,0
20231127,160200,339848550,27450,27450,27450,27450,0
20231127,160100,339848550,27450,27450,27450,27450,0
20231127,160000,339848550,27450,27450,27450,27450,0
20231127,155900,339848550,27450,27450,27450,27450,0
20231127,155800,339848550,27450,27450,27450,27450,0
20231127,155700,339848550,27450,27450,27450,27450,0
20231127,155600,339848550,27450,27450,27450,27450,0
20231127,155500,339848550,27450,27450,27450,27450,0
20231127,155400,339848550,27450,27450,27450,27450,0
20231127,155300,339848550,27450,27450,27450,27450,0
20231127,155200,339848550,27450,27450,27450,27450,0
20231127,155100,339848550,27450,27450,27450,27450,0
20231127,155000,339848550,27450,27450,27450,27450,0
20231127,154900,339848550,27450,27450,27450,27450,0
20231127,154800,339848550,27450,27450,27450,27450,0
20231127,154700,339848550,27450,27450,27450,27450,0
20231127,154600,339848550,27450,27450,27450,27450,0
20231127,154500,339848550,27450,27450,27450,27450,0
20231127,154400,339848550,27450,27450,27450,27450,0
20231127,154300,339848550,27450,27450,27450,27450,0
20231127,154200,339848550,27450,27450,27450,27450,0
20231127,154100,339848550,27450,27450,27450,27450,0
20231127,154000,339848550,27450,27450,27450,27450,0
20231127,153900,339848550,27450,27450,27450,27450,0
20231127,153800,339848550,27450,27450,27450,27450,0
20231127,153700,339848550,27450,27450,27450,27450,0
20231127,153600,339848550,27450,27450,27450,27450,0
20231127,153500,339848550,27450,27450,27450,27450,0
20231127,153400,339848550,27450,27450,27450,27450,1061
20231127,153300,339848550,27450,27450,27450,27450,0
20231127,153200,339848550,27450,27450,27450,27450,0
20231127,153100,339848550,27450,27450,27450,27450,0
20231127,153000,339848550,27450,27450,27450,27450,1061
20231127,152900,310724100,27350,27350,27350,27350,0
20231127,152800,310724100,27350,27350,27350,27350,0
20231127,152700,310724100,27350,27350,27350,27350,0
20231127,152600,310724100,27350,27350,27350,27350,0
20231127,152500,310724100,27350,27350,27350,27350,0
20231127,152400,310724100,27350,27350,27350,27350,0
20231127,152300,310724100,27350,27350,27350,27350,0
20231127,152200,310724100,27350,27350,27350,27350,0
20231127,152100,310724100,27350,27350,27350,27350,0
20231127,152000,310724100,27350,27350,27350,27350,0
20231127,151900,310724100,27350,27400,27400,27350,28
20231127,151800,309958050,27350,27350,27350,27350,100
20231127,151700,307223050,27350,27350,27350,27350,0
20231127,151600,307223050,27350,27350,27350,27350,124
20231127,151500,303831650,27350,27350,27350,27350,8
20231127,151400,303612850,27350,27350,27350,27350,4
20231127,151300,303503450,27350,27350,27350,27350,47
20231127,151200,302218000,27350,27350,27350,27350,4
20231127,151100,302108600,27350,27350,27350,27350,0
20231127,151000,302108600,27350,27350,27350,27350,3
20231127,150900,302026550,27350,27350,27350,27350,1
20231127,150800,301999200,27350,27350,27350,27350,0
20231127,150700,301999200,27350,27350,27350,27350,0
20231127,150600,301999200,27350,27350,27350,27350,74
20231127,150500,299975300,27350,27350,27350,27350,5
20231127,150400,299838550,27350,27400,27500,27350,223
20231127,150300,293736850,27400,27400,27400,27400,0
20231127,150200,293736850,27400,27400,27400,27400,211
20231127,150100,287955450,27450,27450,27450,27450,0
20231127,150000,287955450,27450,27450,27450,27450,0
20231127,145900,287955450,27450,27450,27450,27450,0
20231127,145800,287955450,27450,27450,27450,27450,0
20231127,145700,287955450,27450,27450,27450,27450,0
20231127,145600,287955450,27450,27450,27450,27450,0
20231127,145500,287955450,27450,27450,27450,27450,0
20231127,145400,287955450,27450,27450,27450,27450,2
20231127,145300,287900550,27450,27450,27450,27450,1
20231127,145200,287873100,27450,27450,27450,27450,1
20231127,145100,287845650,27450,27450,27450,27450,0
20231127,145000,287845650,27450,27450,27450,27450,2
20231127,144900,287790750,27450,27450,27450,27450,1
20231127,144800,287763300,27400,27400,27400,27400,1
20231127,144700,287735900,27450,27450,27450,27450,1
20231127,144600,287708450,27500,27500,27500,27500,0
20231127,144500,287708450,27500,27500,27500,27500,0
20231127,144400,287708450,27500,27500,27500,27500,0
20231127,144300,287708450,27500,27500,27500,27500,3
20231127,144200,287625950,27550,27550,27550,27550,0
20231127,144100,287625950,27550,27550,27550,27550,19
20231127,144000,287102500,27550,27550,27550,27550,0
20231127,143900,287102500,27550,27550,27550,27550,0
20231127,143800,287102500,27550,27550,27550,27550,0
20231127,143700,287102500,27550,27550,27550,27550,0
20231127,143600,287102500,27550,27550,27550,27550,0
20231127,143500,287102500,27550,27550,27550,27550,0
20231127,143400,287102500,27550,27550,27550,27550,0
20231127,143300,287102500,27550,27550,27550,27550,3
20231127,143200,287019850,27400,27400,27400,27400,30
20231127,143100,286197850,27400,27400,27400,27400,0
20231127,143000,286197850,27400,27400,27400,27400,0
20231127,142900,286197850,27400,27400,27400,27400,0
20231127,142800,286197850,27400,27400,27400,27400,0
20231127,142700,286197850,27400,27450,27450,27400,17
20231127,142600,285731850,27450,27450,27450,27450,0
20231127,142500,285731850,27450,27450,27450,27450,0
20231127,142400,285731850,27450,27450,27450,27450,3
20231127,142300,285649500,27450,27450,27450,27450,0
20231127,142200,285649500,27450,27450,27450,27450,0
20231127,142100,285649500,27450,27450,27450,27450,0
20231127,142000,285649500,27450,27450,27450,27450,0
20231127,141900,285649500,27450,27450,27450,27450,0
20231127,141800,285649500,27450,27450,27450,27450,0
20231127,141700,285649500,27450,27450,27450,27450,0
20231127,141600,285649500,27450,27450,27450,27450,0
20231127,141500,285649500,27450,27450,27450,27450,0
20231127,141400,285649500,27450,27450,27450,27450,14
20231127,141300,285265200,27450,27450,27450,27450,0
20231127,141200,285265200,27450,27450,27450,27450,0
20231127,141100,285265200,27450,27400,27450,27400,179
20231127,141000,280354850,27500,27500,27500,27500,140
20231127,140900,276504850,27550,27300,27700,27300,585
20231127,140800,260415300,27300,27300,27300,27300,0
20231127,140700,260415300,27300,27350,27350,27300,829
20231127,140600,237768050,27350,27350,27350,27350,0
20231127,140500,237768050,27350,27350,27350,27350,0
20231127,140400,237768050,27350,27350,27350,27350,0
20231127,140300,237768050,27350,27350,27350,27350,1
20231127,140200,237740700,27350,27350,27350,27350,0
20231127,140100,237740700,27350,27350,27350,27350,0
20231127,140000,237740700,27350,27350,27350,27300,53
20231127,135900,236291200,27350,27350,27350,27350,0
20231127,135800,236291200,27350,27350,27350,27350,0
20231127,135700,236291200,27350,27350,27350,27350,0
20231127,135600,236291200,27350,27350,27350,27350,0
20231127,135500,236291200,27350,27350,27350,27350,0
20231127,135400,236291200,27350,27350,27350,27350,0
20231127,135300,236291200,27350,27350,27350,27350,77
20231127,135200,234185250,27350,27350,27350,27300,100
20231127,135100,231450350,27400,27400,27400,27400,0
20231127,135000,231450350,27400,27400,27400,27400,1
20231127,134900,231422950,27400,27400,27400,27400,1
20231127,134800,231395550,27350,27350,27350,27350,0
20231127,134700,231395550,27350,27350,27350,27350,0
20231127,134600,231395550,27350,27350,27350,27350,40
20231127,134500,230301550,27350,27350,27350,27350,0
20231127,134400,230301550,27350,27350,27350,27350,0
20231127,134300,230301550,27350,27350,27350,27350,0
20231127,134200,230301550,27350,27350,27350,27350,5
20231127,134100,230164800,27300,27300,27300,27300,0
20231127,134000,230164800,27300,27300,27300,27300,0
20231127,133900,230164800,27300,27300,27300,27300,0
20231127,133800,230164800,27300,27300,27300,27300,0
20231127,133700,230164800,27300,27300,27300,27300,0
20231127,133600,230164800,27300,27300,27300,27300,0
20231127,133500,230164800,27300,27300,27300,27300,0
20231127,133400,230164800,27300,27300,27300,27300,0
20231127,133300,230164800,27300,27300,27300,27300,0
20231127,133200,230164800,27300,27300,27300,27300,0
20231127,133100,230164800,27300,27300,27300,27300,0
20231127,133000,230164800,27300,27300,27300,27300,0
20231127,132900,230164800,27300,27350,27350,27300,57
20231127,132800,228605900,27350,27350,27350,27350,0
20231127,132700,228605900,27350,27350,27350,27350,0
20231127,132600,228605900,27350,27350,27350,27350,0
20231127,132500,228605900,27350,27350,27350,27350,0
20231127,132400,228605900,27350,27350,27350,27350,0
20231127,132300,228605900,27350,27350,27350,27350,3
20231127,132200,228523850,27300,27300,27300,27300,0
20231127,132100,228523850,27300,27300,27300,27300,140
20231127,132000,224701850,27350,27350,27350,27350,1
20231127,131900,224674500,27350,27350,27350,27350,0
20231127,131800,224674500,27350,27350,27350,27350,5
20231127,131700,224537750,27300,27300,27300,27300,46
20231127,131600,223281950,27300,27300,27300,27300,0
20231127,131500,223281950,27300,27300,27300,27300,0
20231127,131400,223281950,27300,27300,27300,27300,0
20231127,131300,223281950,27300,27350,27350,27300,339
20231127,131200,214027200,27300,27300,27300,27300,0
20231127,131100,214027200,27300,27350,27350,27300,407
20231127,131000,202915600,27350,27350,27350,27350,0
20231127,130900,202915600,27350,27350,27350,27350,10
20231127,130800,202642100,27350,27350,27350,27350,0
20231127,130700,202642100,27350,27350,27350,27350,0
20231127,130600,202642100,27350,27350,27350,27350,1
20231127,130500,202614750,27350,27350,27350,27350,0
20231127,130400,202614750,27350,27350,27350,27350,12
20231127,130300,202286550,27350,27350,27350,27350,118
20231127,130200,199059250,27350,27350,27350,27350,0
20231127,130100,199059250,27350,27350,27350,27350,100
20231127,130000,196324250,27300,27300,27300,27300,3
20231127,125900,196242350,27350,27350,27350,27350,0
20231127,125800,196242350,27350,27350,27350,27350,0
20231127,125700,196242350,27350,27350,27350,27350,0
20231127,125600,196242350,27350,27350,27350,27350,139
20231127,125500,192440700,27350,27350,27350,27350,0
20231127,125400,192440700,27350,27350,27350,27350,0
20231127,125300,192440700,27350,27350,27350,27350,11
20231127,125200,192139850,27350,27350,27350,27350,1
20231127,125100,192112500,27350,27350,27350,27350,0
20231127,125000,192112500,27350,27350,27350,27350,5
20231127,124900,191975750,27350,27350,27350,27350,15
20231127,124800,191565500,27350,27350,27350,27350,0
20231127,124700,191565500,27350,27350,27350,27350,0
20231127,124600,191565500,27350,27350,27350,27350,20
20231127,124500,191018500,27400,27350,27400,27350,164
20231127,124400,186524950,27350,27350,27350,27350,0
20231127,124300,186524950,27350,27350,27350,27350,1
20231127,124200,186497600,27300,27350,27350,27300,102
20231127,124100,183712000,27350,27350,27350,27350,89
20231127,124000,181277850,27350,27350,27350,27350,4
20231127,123900,181168450,27350,27350,27350,27350,760
20231127,123800,160382450,27400,27400,27400,27400,230
20231127,123700,154080450,27400,27400,27400,27400,0
20231127,123600,154080450,27400,27400,27400,27400,0
20231127,123500,154080450,27400,27400,27400,27400,0
20231127,123400,154080450,27400,27400,27400,27400,0
20231127,123300,154080450,27400,27400,27400,27400,0
20231127,123200,154080450,27400,27400,27400,27400,0
20231127,123100,154080450,27400,27400,27400,27400,0
20231127,123000,154080450,27400,27400,27400,27400,1
20231127,122900,154053050,27350,27350,27350,27350,0
20231127,122800,154053050,27350,27350,27350,27350,0
20231127,122700,154053050,27350,27350,27350,27350,130
20231127,122600,150497550,27400,27400,27400,27400,0
20231127,122500,150497550,27400,27400,27400,27400,2
20231127,122400,150442750,27400,27400,27400,27400,525
20231127,122300,136057750,27400,27400,27400,27400,58
20231127,122200,134468550,27450,27500,27500,27450,578
20231127,122100,118577450,27500,27500,27500,27500,0
20231127,122000,118577450,27500,27500,27500,27500,0
20231127,121900,118577450,27500,27500,27500,27500,0
20231127,121800,118577450,27500,27500,27500,27500,0
20231127,121700,118577450,27500,27500,27500,27500,0
20231127,121600,118577450,27500,27500,27500,27500,0
20231127,121500,118577450,27500,27500,27500,27500,0
20231127,121400,118577450,27500,27500,27500,27500,35
20231127,121300,117614950,27500,27500,27500,27500,0
20231127,121200,117614950,27500,27500,27500,27500,0
20231127,121100,117614950,27500,27500,27500,27500,18
20231127,121000,117119950,27500,27500,27500,27500,0
20231127,120900,117119950,27500,27500,27500,27500,0
20231127,120800,117119950,27500,27500,27500,27500,0
20231127,120700,117119950,27500,27500,27500,27500,0
20231127,120600,117119950,27500,27500,27500,27500,50
20231127,120500,115744950,27450,27450,27450,27450,0
20231127,120400,115744950,27450,27450,27450,27450,0
20231127,120300,115744950,27450,27450,27450,27450,0
20231127,120200,115744950,27450,27450,27450,27450,0
20231127,120100,115744950,27450,27450,27450,27450,0
20231127,120000,115744950,27450,27450,27450,27450,0
20231127,115900,115744950,27450,27450,27450,27450,0
20231127,115800,115744950,27450,27450,27450,27450,0
20231127,115700,115744950,27450,27450,27450,27450,0
20231127,115600,115744950,27450,27450,27450,27450,0
20231127,115500,115744950,27450,27450,27450,27450,130
20231127,115400,112176450,27450,27450,27450,27450,0
20231127,115300,112176450,27450,27450,27450,27450,5
20231127,115200,112039200,27450,27450,27450,27450,0
20231127,115100,112039200,27450,27450,27450,27450,0
20231127,115000,112039200,27450,27450,27450,27450,0
20231127,114900,112039200,27450,27450,27450,27450,0
20231127,114800,112039200,27450,27450,27450,27450,0
20231127,114700,112039200,27450,27450,27450,27450,0
20231127,114600,112039200,27450,27450,27450,27450,0
20231127,114500,112039200,27450,27450,27450,27450,0
20231127,114400,112039200,27450,27450,27450,27450,0
20231127,114300,112039200,27450,27450,27450,27450,2
20231127,114200,111984300,27400,27400,27400,27400,0
20231127,114100,111984300,27400,27450,27450,27400,36
20231127,114000,110997000,27450,27450,27450,27450,0
20231127,113900,110997000,27450,27450,27450,27450,8
20231127,113800,110777400,27450,27450,27450,27450,0
20231127,113700,110777400,27450,27450,27450,27450,1
20231127,113600,110749950,27500,27500,27500,27500,0
20231127,113500,110749950,27500,27500,27500,27500,11
20231127,113400,110447450,27450,27500,27500,27450,300
20231127,113300,102210400,27500,27500,27500,27500,0
20231127,113200,102210400,27500,27500,27500,27500,0
20231127,113100,102210400,27500,27500,27500,27500,0
20231127,113000,102210400,27500,27500,27500,27500,0
20231127,112900,102210400,27500,27500,27500,27500,0
20231127,112800,102210400,27500,27500,27500,27500,0
20231127,112700,102210400,27500,27500,27500,27500,0
20231127,112600,102210400,27500,27500,27500,27500,0
20231127,112500,102210400,27500,27500,27500,27500,0
20231127,112400,102210400,27500,27500,27500,27500,0
20231127,112300,102210400,27500,27500,27500,27500,32
20231127,112200,101330400,27550,27550,27550,27550,0
20231127,112100,101330400,27550,27550,27550,27550,0
20231127,112000,101330400,27550,27550,27550,27550,0
20231127,111900,101330400,27550,27550,27550,27550,0
20231127,111800,101330400,27550,27550,27550,27550,0
20231127,111700,101330400,27550,27550,27550,27550,0
20231127,111600,101330400,27550,27550,27550,27550,0
20231127,111500,101330400,27550,27550,27550,27550,0
20231127,111400,101330400,27550,27550,27550,27550,0
20231127,111300,101330400,27550,27550,27550,27550,0
20231127,111200,101330400,27550,27550,27550,27550,81
20231127,111100,99098850,27600,27600,27600,27600,0
20231127,111000,99098850,27600,27600,27600,27600,0
20231127,110900,99098850,27600,27600,27600,27600,0
20231127,110800,99098850,27600,27600,27600,27600,0
20231127,110700,99098850,27600,27600,27600,27600,0
20231127,110600,99098850,27600,27600,27600,27600,0
20231127,110500,99098850,27600,27600,27600,27600,0
20231127,110400,99098850,27600,27600,27600,27600,122
20231127,110300,95731650,27650,27650,27650,27650,0
20231127,110200,95731650,27650,27650,27650,27650,0
20231127,110100,95731650,27650,27650,27650,27650,0
20231127,110000,95731650,27650,27650,27650,27650,15
20231127,105900,95316900,27750,27750,27750,27750,0
20231127,105800,95316900,27750,27750,27750,27750,0
20231127,105700,95316900,27750,27750,27750,27750,0
20231127,105600,95316900,27750,27750,27750,27750,0
20231127,105500,95316900,27750,27750,27750,27750,0
20231127,105400,95316900,27750,27750,27750,27750,0
20231127,105300,95316900,27750,27750,27750,27750,0
20231127,105200,95316900,27750,27750,27750,27750,0
20231127,105100,95316900,27750,27750,27750,27750,0
20231127,105000,95316900,27750,27750,27750,27750,5
20231127,104900,95178150,27750,27750,27750,27750,0
20231127,104800,95178150,27750,27700,27750,27700,36
20231127,104700,94179650,27750,27750,27750,27750,0
20231127,104600,94179650,27750,27750,27750,27750,0
20231127,104500,94179650,27750,27750,27750,27750,6
20231127,104400,94013150,27800,27700,27800,27700,330
20231127,104300,84858400,27600,27600,27600,27600,0
20231127,104200,84858400,27600,27500,27600,27500,169
20231127,104100,80202050,27500,27500,27500,27500,0
20231127,104000,80202050,27500,27500,27500,27500,0
20231127,103900,80202050,27500,27450,27500,27450,10
20231127,103800,79927400,27400,27400,27400,27400,0
20231127,103700,79927400,27400,27400,27400,27400,0
20231127,103600,79927400,27400,27400,27400,27400,0
20231127,103500,79927400,27400,27400,27400,27400,0
20231127,103400,79927400,27400,27400,27400,27400,0
20231127,103300,79927400,27400,27400,27400,27400,0
20231127,103200,79927400,27400,27400,27400,27400,0
20231127,103100,79927400,27400,27400,27400,27400,0
20231127,103000,79927400,27400,27400,27400,27400,0
20231127,102900,79927400,27400,27400,27400,27400,0
20231127,102800,79927400,27400,27400,27400,27400,50
20231127,102700,78557400,27450,27450,27450,27450,2
20231127,102600,78502500,27450,27450,27450,27450,0
20231127,102500,78502500,27450,27450,27450,27450,0
20231127,102400,78502500,27450,27450,27450,27450,0
20231127,102300,78502500,27450,27450,27450,27450,0
20231127,102200,78502500,27450,27450,27450,27450,0
20231127,102100,78502500,27450,27400,27450,27400,101
20231127,102000,75735050,27450,27400,27450,27400,153
20231127,101900,71542700,27450,27450,27450,27450,3
20231127,101800,71460350,27450,27450,27450,27450,4
20231127,101700,71350550,27450,27450,27450,27450,0
20231127,101600,71350550,27450,27450,27450,27450,0
20231127,101500,71350550,27450,27450,27450,27450,0
20231127,101400,71350550,27450,27450,27450,27450,0
20231127,101300,71350550,27450,27450,27450,27450,0
20231127,101200,71350550,27450,27450,27450,27450,0
20231127,101100,71350550,27450,27450,27450,27450,0
20231127,101000,71350550,27450,27450,27450,27450,0
20231127,100900,71350550,27450,27450,27450,27450,0
20231127,100800,71350550,27450,27450,27450,27450,0
20231127,100700,71350550,27450,27450,27450,27450,47
20231127,100600,70060400,27450,27450,27450,27450,1
20231127,100500,70032950,27350,27350,27350,27350,0
20231127,100400,70032950,27350,27350,27350,27350,0
20231127,100300,70032950,27350,27450,27450,27350,11
20231127,100200,69731900,27450,27450,27450,27450,0
20231127,100100,69731900,27450,27450,27450,27450,0
20231127,100000,69731900,27450,27450,27450,27450,1
20231127,095900,69704450,27400,27400,27400,27400,144
20231127,095800,65758850,27400,27400,27400,27400,59
20231127,095700,64142250,27400,27400,27400,27400,0
20231127,095600,64142250,27400,27400,27400,27400,0
20231127,095500,64142250,27400,27400,27400,27400,118
20231127,095400,60909050,27400,27400,27400,27400,50
20231127,095300,59539050,27400,27400,27400,27400,5
20231127,095200,59402050,27400,27400,27400,27400,0
20231127,095100,59402050,27400,27400,27400,27400,0
20231127,095000,59402050,27400,27400,27400,27400,0
20231127,094900,59402050,27400,27400,27400,27400,0
20231127,094800,59402050,27400,27400,27400,27400,0
20231127,094700,59402050,27400,27400,27400,27400,0
20231127,094600,59402050,27400,27400,27400,27400,64
20231127,094500,57648450,27400,27400,27400,27400,0
20231127,094400,57648450,27400,27400,27400,27400,0
20231127,094300,57648450,27400,27400,27400,27400,0
20231127,094200,57648450,27400,27400,27400,27400,2
20231127,094100,57593650,27400,27350,27400,27350,4
20231127,094000,57484200,27300,27300,27300,27300,18
20231127,093900,56992800,27300,27300,27300,27300,0
20231127,093800,56992800,27300,27400,27400,27300,409
20231127,093700,45825650,27350,27400,27400,27350,85
20231127,093600,43499350,27450,27450,27450,27450,19
20231127,093500,42977800,27450,27350,27450,27350,76
20231127,093400,40891700,27450,27450,27450,27450,1
20231127,093300,40864250,27450,27350,27450,27350,61
20231127,093200,39195700,27350,27350,27350,27350,110
20231127,093100,36187200,27500,27500,27500,27500,0
20231127,093000,36187200,27500,27500,27500,27500,0
20231127,092900,36187200,27500,27500,27500,27300,785
20231127,092800,14678200,27500,27500,27500,27500,41
20231127,092700,13550700,27600,27600,27600,27600,0
20231127,092600,13550700,27600,27600,27600,27600,0
20231127,092500,13550700,27600,27600,27600,27600,2
20231127,092400,13495500,27500,27500,27500,27500,7
20231127,092300,13303000,27500,27500,27500,27500,0
20231127,092200,13303000,27500,27500,27500,27500,3
20231127,092100,13220500,27500,27500,27500,27500,0
20231127,092000,13220500,27500,27500,27500,27500,0
20231127,091900,13220500,27500,27500,27500,27500,5
20231127,091800,13083000,27500,27500,27500,27500,32
20231127,091700,12203000,27500,27500,27500,27500,0
20231127,091600,12203000,27500,27500,27500,27500,21
20231127,091500,11625500,27500,27500,27500,27500,5
20231127,091400,11488000,27700,27600,27700,27600,25
20231127,091300,10795750,27650,27650,27650,27650,1
20231127,091200,10768100,27700,27700,27700,27700,50
20231127,091100,9383100,27650,27650,27650,27650,3
20231127,091000,9300150,27650,27650,27650,27650,10
20231127,090900,9023650,27550,27550,27550,27550,0
20231127,090800,9023650,27550,27550,27550,27550,47
20231127,090700,7728800,27500,27500,27500,27500,33
20231127,090600,6821300,27500,27500,27500,27500,5
20231127,090500,6683800,27500,27500,27500,27500,7
20231127,090400,6491300,27550,27550,27550,27550,0
20231127,090300,6491300,27550,27550,27550,27550,1
20231127,090200,6463750,27500,27500,27500,27500,1
20231127,090100,6436250,27500,27500,27500,27450,21
20231127,090000,5859250,27550,27700,27700,27550,210