KissMeData/059270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,193600,193992490,6050,6050,6050,6050,430
20231128,193500,193992490,6050,6050,6050,6050,0
20231128,193400,193992490,6050,6050,6050,6050,0
20231128,193300,193992490,6050,6050,6050,6050,0
20231128,193200,193992490,6050,6050,6050,6050,0
20231128,193100,193992490,6050,6050,6050,6050,0
20231128,193000,193992490,6050,6050,6050,6050,0
20231128,192900,193992490,6050,6050,6050,6050,0
20231128,192800,193992490,6050,6050,6050,6050,0
20231128,192700,193992490,6050,6050,6050,6050,0
20231128,192600,193992490,6050,6050,6050,6050,0
20231128,192500,193992490,6050,6050,6050,6050,0
20231128,192400,193992490,6050,6050,6050,6050,0
20231128,192300,193992490,6050,6050,6050,6050,0
20231128,192200,193992490,6050,6050,6050,6050,0
20231128,192100,193992490,6050,6050,6050,6050,0
20231128,192000,193992490,6050,6050,6050,6050,0
20231128,191900,193992490,6050,6050,6050,6050,0
20231128,191800,193992490,6050,6050,6050,6050,0
20231128,191700,193992490,6050,6050,6050,6050,0
20231128,191600,193992490,6050,6050,6050,6050,0
20231128,191500,193992490,6050,6050,6050,6050,0
20231128,191400,193992490,6050,6050,6050,6050,0
20231128,191300,193992490,6050,6050,6050,6050,0
20231128,191200,193992490,6050,6050,6050,6050,0
20231128,191100,193992490,6050,6050,6050,6050,0
20231128,191000,193992490,6050,6050,6050,6050,0
20231128,190900,193992490,6050,6050,6050,6050,0
20231128,190800,193992490,6050,6050,6050,6050,0
20231128,190700,193992490,6050,6050,6050,6050,0
20231128,190600,193992490,6050,6050,6050,6050,430
20231128,190500,193992490,6050,6050,6050,6050,0
20231128,190400,193992490,6050,6050,6050,6050,0
20231128,190300,193992490,6050,6050,6050,6050,0
20231128,190200,193992490,6050,6050,6050,6050,0
20231128,190100,193992490,6050,6050,6050,6050,0
20231128,190000,193992490,6050,6050,6050,6050,0
20231128,185900,193992490,6050,6050,6050,6050,0
20231128,185800,193992490,6050,6050,6050,6050,0
20231128,185700,193992490,6050,6050,6050,6050,0
20231128,185600,193992490,6050,6050,6050,6050,0
20231128,185500,193992490,6050,6050,6050,6050,0
20231128,185400,193992490,6050,6050,6050,6050,0
20231128,185300,193992490,6050,6050,6050,6050,0
20231128,185200,193992490,6050,6050,6050,6050,0
20231128,185100,193992490,6050,6050,6050,6050,0
20231128,185000,193992490,6050,6050,6050,6050,0
20231128,184900,193992490,6050,6050,6050,6050,0
20231128,184800,193992490,6050,6050,6050,6050,0
20231128,184700,193992490,6050,6050,6050,6050,0
20231128,184600,193992490,6050,6050,6050,6050,0
20231128,184500,193992490,6050,6050,6050,6050,0
20231128,184400,193992490,6050,6050,6050,6050,0
20231128,184300,193992490,6050,6050,6050,6050,0
20231128,184200,193992490,6050,6050,6050,6050,0
20231128,184100,193992490,6050,6050,6050,6050,0
20231128,184000,193992490,6050,6050,6050,6050,0
20231128,183900,193992490,6050,6050,6050,6050,0
20231128,183800,193992490,6050,6050,6050,6050,0
20231128,183700,193992490,6050,6050,6050,6050,0
20231128,183600,193992490,6050,6050,6050,6050,430
20231128,183500,193992490,6050,6050,6050,6050,0
20231128,183400,193992490,6050,6050,6050,6050,0
20231128,183300,193992490,6050,6050,6050,6050,0
20231128,183200,193992490,6050,6050,6050,6050,0
20231128,183100,193992490,6050,6050,6050,6050,0
20231128,183000,193992490,6050,6050,6050,6050,0
20231128,182900,193992490,6050,6050,6050,6050,0
20231128,182800,193992490,6050,6050,6050,6050,0
20231128,182700,193992490,6050,6050,6050,6050,0
20231128,182600,193992490,6050,6050,6050,6050,0
20231128,182500,193992490,6050,6050,6050,6050,0
20231128,182400,193992490,6050,6050,6050,6050,0
20231128,182300,193992490,6050,6050,6050,6050,0
20231128,182200,193992490,6050,6050,6050,6050,0
20231128,182100,193992490,6050,6050,6050,6050,0
20231128,182000,193992490,6050,6050,6050,6050,0
20231128,181900,193992490,6050,6050,6050,6050,0
20231128,181800,193992490,6050,6050,6050,6050,0
20231128,181700,193992490,6050,6050,6050,6050,0
20231128,181600,193992490,6050,6050,6050,6050,0
20231128,181500,193992490,6050,6050,6050,6050,0
20231128,181400,193992490,6050,6050,6050,6050,0
20231128,181300,193992490,6050,6050,6050,6050,0
20231128,181200,193992490,6050,6050,6050,6050,0
20231128,181100,193992490,6050,6050,6050,6050,0
20231128,181000,193992490,6050,6050,6050,6050,0
20231128,180900,193992490,6050,6050,6050,6050,0
20231128,180800,193992490,6050,6050,6050,6050,0
20231128,180700,193992490,6050,6050,6050,6050,0
20231128,180600,193992490,6050,6050,6050,6050,430
20231128,180500,193992490,6050,6050,6050,6050,0
20231128,180400,193992490,6050,6050,6050,6050,0
20231128,180300,193992490,6050,6050,6050,6050,0
20231128,180200,193992490,6050,6050,6050,6050,0
20231128,180100,193992490,6050,6050,6050,6050,0
20231128,180000,193992490,6050,6050,6050,6050,0
20231128,175900,193992490,6050,6050,6050,6050,0
20231128,175800,193992490,6050,6050,6050,6050,0
20231128,175700,193992490,6050,6050,6050,6050,0
20231128,175600,193992490,6050,6050,6050,6050,0
20231128,175500,193992490,6050,6050,6050,6050,0
20231128,175400,193992490,6050,6050,6050,6050,0
20231128,175300,193992490,6050,6050,6050,6050,0
20231128,175200,193992490,6050,6050,6050,6050,0
20231128,175100,193992490,6050,6050,6050,6050,0
20231128,175000,193992490,6050,6050,6050,6050,0
20231128,174900,193992490,6050,6050,6050,6050,0
20231128,174800,193992490,6050,6050,6050,6050,0
20231128,174700,193992490,6050,6050,6050,6050,0
20231128,174600,193992490,6050,6050,6050,6050,0
20231128,174500,193992490,6050,6050,6050,6050,0
20231128,174400,193992490,6050,6050,6050,6050,0
20231128,174300,193992490,6050,6050,6050,6050,0
20231128,174200,193992490,6050,6050,6050,6050,0
20231128,174100,193992490,6050,6050,6050,6050,0
20231128,174000,193992490,6050,6050,6050,6050,0
20231128,173900,193992490,6050,6050,6050,6050,0
20231128,173800,193992490,6050,6050,6050,6050,0
20231128,173700,193992490,6050,6050,6050,6050,0
20231128,173600,193992490,6050,6050,6050,6050,430
20231128,173500,193992490,6050,6050,6050,6050,0
20231128,173400,193992490,6050,6050,6050,6050,0
20231128,173300,193992490,6050,6050,6050,6050,0
20231128,173200,193992490,6050,6050,6050,6050,0
20231128,173100,193992490,6050,6050,6050,6050,0
20231128,173000,193992490,6050,6050,6050,6050,0
20231128,172900,193992490,6050,6050,6050,6050,0
20231128,172800,193992490,6050,6050,6050,6050,0
20231128,172700,193992490,6050,6050,6050,6050,0
20231128,172600,193992490,6050,6050,6050,6050,0
20231128,172500,193992490,6050,6050,6050,6050,0
20231128,172400,193992490,6050,6050,6050,6050,0
20231128,172300,193992490,6050,6050,6050,6050,0
20231128,172200,193992490,6050,6050,6050,6050,0
20231128,172100,193992490,6050,6050,6050,6050,0
20231128,172000,193992490,6050,6050,6050,6050,0
20231128,171900,193992490,6050,6050,6050,6050,0
20231128,171800,193992490,6050,6050,6050,6050,0
20231128,171700,193992490,6050,6050,6050,6050,0
20231128,171600,193992490,6050,6050,6050,6050,0
20231128,171500,193992490,6050,6050,6050,6050,0
20231128,171400,193992490,6050,6050,6050,6050,0
20231128,171300,193992490,6050,6050,6050,6050,0
20231128,171200,193992490,6050,6050,6050,6050,0
20231128,171100,193992490,6050,6050,6050,6050,0
20231128,171000,193992490,6050,6050,6050,6050,0
20231128,170900,193992490,6050,6050,6050,6050,0
20231128,170800,193992490,6050,6050,6050,6050,0
20231128,170700,193992490,6050,6050,6050,6050,0
20231128,170600,193992490,6050,6050,6050,6050,430
20231128,170500,193992490,6050,6050,6050,6050,0
20231128,170400,193992490,6050,6050,6050,6050,0
20231128,170300,193992490,6050,6050,6050,6050,0
20231128,170200,193992490,6050,6050,6050,6050,0
20231128,170100,193992490,6050,6050,6050,6050,0
20231128,170000,193992490,6050,6050,6050,6050,0
20231128,165900,193992490,6050,6050,6050,6050,0
20231128,165800,193992490,6050,6050,6050,6050,0
20231128,165700,193992490,6050,6050,6050,6050,0
20231128,165600,193992490,6050,6050,6050,6050,0
20231128,165500,193992490,6050,6050,6050,6050,0
20231128,165400,193992490,6050,6050,6050,6050,0
20231128,165300,193992490,6050,6050,6050,6050,0
20231128,165200,193992490,6050,6050,6050,6050,0
20231128,165100,193992490,6050,6050,6050,6050,0
20231128,165000,193992490,6050,6050,6050,6050,0
20231128,164900,193992490,6050,6050,6050,6050,0
20231128,164800,193992490,6050,6050,6050,6050,0
20231128,164700,193992490,6050,6050,6050,6050,0
20231128,164600,193992490,6050,6050,6050,6050,0
20231128,164500,193992490,6050,6050,6050,6050,0
20231128,164400,193992490,6050,6050,6050,6050,0
20231128,164300,193992490,6050,6050,6050,6050,0
20231128,164200,193992490,6050,6050,6050,6050,0
20231128,164100,193992490,6050,6050,6050,6050,0
20231128,164000,193992490,6050,6050,6050,6050,0
20231128,163900,193992490,6050,6050,6050,6050,0
20231128,163800,193992490,6050,6050,6050,6050,0
20231128,163700,193992490,6050,6050,6050,6050,0
20231128,163600,193992490,6050,6050,6050,6050,430
20231128,163500,193992490,6050,6050,6050,6050,0
20231128,163400,193992490,6050,6050,6050,6050,0
20231128,163300,193992490,6050,6050,6050,6050,0
20231128,163200,193992490,6050,6050,6050,6050,0
20231128,163100,193992490,6050,6050,6050,6050,0
20231128,163000,193992490,6050,6050,6050,6050,0
20231128,162900,193992490,6050,6050,6050,6050,0
20231128,162800,193992490,6050,6050,6050,6050,0
20231128,162700,193992490,6050,6050,6050,6050,0
20231128,162600,193992490,6050,6050,6050,6050,0
20231128,162500,193992490,6050,6050,6050,6050,0
20231128,162400,193992490,6050,6050,6050,6050,0
20231128,162300,193992490,6050,6050,6050,6050,0
20231128,162200,193992490,6050,6050,6050,6050,0
20231128,162100,193992490,6050,6050,6050,6050,0
20231128,162000,193992490,6050,6050,6050,6050,0
20231128,161900,193992490,6050,6050,6050,6050,0
20231128,161800,193992490,6050,6050,6050,6050,0
20231128,161700,193992490,6050,6050,6050,6050,0
20231128,161600,193992490,6050,6050,6050,6050,0
20231128,161500,193992490,6050,6050,6050,6050,0
20231128,161400,193992490,6050,6050,6050,6050,0
20231128,161300,193992490,6050,6050,6050,6050,0
20231128,161200,193992490,6050,6050,6050,6050,0
20231128,161100,193992490,6050,6050,6050,6050,0
20231128,161000,193992490,6050,6050,6050,6050,0
20231128,160900,193992490,6050,6050,6050,6050,0
20231128,160800,193992490,6050,6050,6050,6050,0
20231128,160700,193992490,6050,6050,6050,6050,0
20231128,160600,193992490,6050,6050,6050,6050,430
20231128,160500,193992490,6050,6050,6050,6050,0
20231128,160400,193992490,6050,6050,6050,6050,0
20231128,160300,193992490,6050,6050,6050,6050,0
20231128,160200,193992490,6050,6050,6050,6050,0
20231128,160100,193992490,6050,6050,6050,6050,0
20231128,160000,193992490,6050,6050,6050,6050,0
20231128,155900,193992490,6050,6050,6050,6050,0
20231128,155800,193992490,6050,6050,6050,6050,0
20231128,155700,193992490,6050,6050,6050,6050,0
20231128,155600,193992490,6050,6050,6050,6050,0
20231128,155500,193992490,6050,6050,6050,6050,0
20231128,155400,193992490,6050,6050,6050,6050,0
20231128,155300,193992490,6050,6050,6050,6050,0
20231128,155200,193992490,6050,6050,6050,6050,0
20231128,155100,193992490,6050,6050,6050,6050,0
20231128,155000,193992490,6050,6050,6050,6050,0
20231128,154900,193992490,6050,6050,6050,6050,0
20231128,154800,193992490,6050,6050,6050,6050,0
20231128,154700,193992490,6050,6050,6050,6050,0
20231128,154600,193992490,6050,6050,6050,6050,0
20231128,154500,193992490,6050,6050,6050,6050,0
20231128,154400,193992490,6050,6050,6050,6050,0
20231128,154300,193992490,6050,6050,6050,6050,0
20231128,154200,193992490,6050,6050,6050,6050,0
20231128,154100,193992490,6050,6050,6050,6050,0
20231128,154000,193992490,6050,6050,6050,6050,0
20231128,153900,193992490,6050,6050,6050,6050,0
20231128,153800,193992490,6050,6050,6050,6050,0
20231128,153700,193992490,6050,6050,6050,6050,0
20231128,153600,193992490,6050,6050,6050,6050,430
20231128,153500,193992490,6050,6050,6050,6050,0
20231128,153400,193992490,6050,6050,6050,6050,0
20231128,153300,193992490,6050,6050,6050,6050,0
20231128,153200,193992490,6050,6050,6050,6050,0
20231128,153100,193992490,6050,6050,6050,6050,0
20231128,153000,193992490,6050,6050,6050,6050,430
20231128,152900,191390990,6050,6050,6050,6050,0
20231128,152800,191390990,6050,6050,6050,6050,0
20231128,152700,191390990,6050,6050,6050,6050,0
20231128,152600,191390990,6050,6050,6050,6050,0
20231128,152500,191390990,6050,6050,6050,6050,0
20231128,152400,191390990,6050,6050,6050,6050,0
20231128,152300,191390990,6050,6050,6050,6050,0
20231128,152200,191390990,6050,6050,6050,6050,0
20231128,152100,191390990,6050,6050,6050,6050,0
20231128,152000,191390990,6050,6050,6050,6050,0
20231128,151900,191390990,6050,6050,6050,6050,0
20231128,151800,191390990,6050,6050,6050,6050,0
20231128,151700,191390990,6050,6050,6050,6050,0
20231128,151600,191390990,6050,6050,6050,6050,0
20231128,151500,191390990,6050,6050,6050,6050,1
20231128,151400,191384940,6030,6040,6040,6030,433
20231128,151300,188773400,6050,6050,6050,6050,3
20231128,151200,188755250,6050,6050,6050,6050,732
20231128,151100,184326650,6050,6050,6050,6050,256
20231128,151000,182777850,6050,6050,6050,6050,55
20231128,150900,182445100,6050,6050,6050,6050,0
20231128,150800,182445100,6050,6050,6050,6050,0
20231128,150700,182445100,6050,6050,6050,6050,58
20231128,150600,182094200,6060,6060,6060,6060,194
20231128,150500,180918560,6060,6060,6060,6060,10
20231128,150400,180857960,6050,6050,6050,6050,0
20231128,150300,180857960,6050,6050,6050,6050,0
20231128,150200,180857960,6050,6050,6050,6050,0
20231128,150100,180857960,6050,6050,6050,6050,50
20231128,150000,180555460,6050,6050,6050,6050,0
20231128,145900,180555460,6050,6050,6050,6050,23
20231128,145800,180416310,6030,6030,6030,6030,1
20231128,145700,180410280,6030,6040,6040,6030,492
20231128,145600,177440070,6040,6040,6040,6040,133
20231128,145500,176636750,6050,6050,6050,6050,5
20231128,145400,176606500,6050,6050,6050,6050,0
20231128,145300,176606500,6050,6050,6050,6050,0
20231128,145200,176606500,6050,6050,6050,6050,9
20231128,145100,176552050,6050,6050,6050,6050,0
20231128,145000,176552050,6050,6050,6050,6050,0
20231128,144900,176552050,6050,6050,6050,6050,1
20231128,144800,176546000,6050,6050,6050,6050,0
20231128,144700,176546000,6050,6050,6050,6050,0
20231128,144600,176546000,6050,6050,6050,6050,0
20231128,144500,176546000,6050,6050,6050,6050,0
20231128,144400,176546000,6050,6050,6050,6050,0
20231128,144300,176546000,6050,6050,6050,6050,0
20231128,144200,176546000,6050,6050,6050,6050,0
20231128,144100,176546000,6050,6050,6050,6050,0
20231128,144000,176546000,6050,6050,6050,6050,0
20231128,143900,176546000,6050,6050,6050,6050,0
20231128,143800,176546000,6050,6050,6050,6050,0
20231128,143700,176546000,6050,6050,6050,6050,0
20231128,143600,176546000,6050,6050,6050,6050,0
20231128,143500,176546000,6050,6050,6050,6050,0
20231128,143400,176546000,6050,6050,6050,6050,1
20231128,143300,176539950,6060,6060,6060,6060,0
20231128,143200,176539950,6060,6060,6060,6060,0
20231128,143100,176539950,6060,6060,6060,6060,16
20231128,143000,176442990,6060,6060,6060,6060,0
20231128,142900,176442990,6060,6060,6060,6060,1
20231128,142800,176436930,6070,6070,6070,6070,1
20231128,142700,176430860,6060,6060,6060,6060,225
20231128,142600,175067360,6060,6060,6060,6060,1
20231128,142500,175061300,6060,6060,6060,6060,20
20231128,142400,174940100,6070,6070,6070,6070,86
20231128,142300,174418080,6070,6070,6070,6070,114
20231128,142200,173726100,6070,6050,6070,6050,181
20231128,142100,172627450,6070,6070,6070,6070,0
20231128,142000,172627450,6070,6070,6070,6070,0
20231128,141900,172627450,6070,6070,6070,6070,0
20231128,141800,172627450,6070,6070,6070,6070,0
20231128,141700,172627450,6070,6070,6070,6070,0
20231128,141600,172627450,6070,6070,6070,6070,0
20231128,141500,172627450,6070,6070,6070,6070,1
20231128,141400,172621380,6070,6070,6070,6070,3
20231128,141300,172603170,6070,6070,6070,6070,1
20231128,141200,172597100,6050,6050,6050,6050,0
20231128,141100,172597100,6050,6050,6050,6050,767
20231128,141000,167956750,6070,6070,6070,6070,0
20231128,140900,167956750,6070,6070,6070,6070,60
20231128,140800,167592550,6070,6070,6070,6070,0
20231128,140700,167592550,6070,6070,6070,6070,10
20231128,140600,167531850,6080,6080,6080,6080,0
20231128,140500,167531850,6080,6080,6080,6080,0
20231128,140400,167531850,6080,6080,6080,6080,0
20231128,140300,167531850,6080,6080,6080,6080,0
20231128,140200,167531850,6080,6080,6080,6080,1
20231128,140100,167525770,6060,6060,6060,6060,25
20231128,140000,167374270,6060,6070,6070,6060,337
20231128,135900,165329680,6060,6060,6060,6060,142
20231128,135800,164469160,6050,6050,6050,6050,52
20231128,135700,164154560,6060,6060,6060,6060,3
20231128,135600,164136380,6060,6060,6060,6060,0
20231128,135500,164136380,6060,6060,6060,6060,0
20231128,135400,164136380,6060,6060,6060,6060,70
20231128,135300,163712180,6060,6060,6060,6060,0
20231128,135200,163712180,6060,6060,6060,6060,0
20231128,135100,163712180,6060,6060,6060,6060,109
20231128,135000,163051640,6060,6060,6060,6060,0
20231128,134900,163051640,6060,6060,6060,6060,0
20231128,134800,163051640,6060,6060,6060,6060,0
20231128,134700,163051640,6060,6060,6060,6060,0
20231128,134600,163051640,6060,6060,6060,6060,7
20231128,134500,163009220,6060,6060,6070,6060,619
20231128,134400,159255980,6070,6060,6070,6060,19
20231128,134300,159140740,6060,6060,6060,6060,493
20231128,134200,156153160,6060,6060,6060,6060,0
20231128,134100,156153160,6060,6060,6060,6060,0
20231128,134000,156153160,6060,6060,6060,6060,1
20231128,133900,156147100,6060,6060,6060,6060,6
20231128,133800,156110740,6060,6060,6060,6060,4
20231128,133700,156086500,6070,6070,6070,6070,0
20231128,133600,156086500,6070,6070,6070,6070,0
20231128,133500,156086500,6070,6070,6070,6070,0
20231128,133400,156086500,6070,6060,6070,6060,3
20231128,133300,156068310,6030,6030,6030,6030,1
20231128,133200,156062280,6060,6060,6060,6060,0
20231128,133100,156062280,6060,6060,6060,6060,0
20231128,133000,156062280,6060,6060,6060,6060,0
20231128,132900,156062280,6060,6060,6060,6060,11
20231128,132800,155995620,6070,6070,6070,6070,0
20231128,132700,155995620,6070,6070,6070,6070,0
20231128,132600,155995620,6070,6070,6070,6070,3
20231128,132500,155977410,6070,6070,6070,6070,10
20231128,132400,155916710,6070,6070,6070,6070,0
20231128,132300,155916710,6070,6070,6070,6070,0
20231128,132200,155916710,6070,6070,6070,6070,0
20231128,132100,155916710,6070,6070,6070,6070,0
20231128,132000,155916710,6070,6060,6070,6060,3
20231128,131900,155898520,6060,6060,6060,6060,0
20231128,131800,155898520,6060,6060,6060,6060,62
20231128,131700,155522800,6060,6060,6060,6060,0
20231128,131600,155522800,6060,6060,6060,6060,0
20231128,131500,155522800,6060,6060,6060,6060,1
20231128,131400,155516740,6020,6020,6020,6020,0
20231128,131300,155516740,6020,6040,6040,6020,545
20231128,131200,152235140,6070,6070,6070,6070,0
20231128,131100,152235140,6070,6070,6070,6070,0
20231128,131000,152235140,6070,6070,6070,6070,0
20231128,130900,152235140,6070,6070,6070,6070,1
20231128,130800,152229070,6070,6070,6070,6070,1
20231128,130700,152223000,6010,6020,6020,6010,191
20231128,130600,151073530,6030,6030,6030,6030,107
20231128,130500,150428320,6070,6070,6070,6070,0
20231128,130400,150428320,6070,6070,6070,6070,0
20231128,130300,150428320,6070,6010,6070,6010,522
20231128,130200,147271900,6020,6060,6060,6000,2123
20231128,130100,134483610,6050,6050,6050,6030,2050
20231128,130000,122119180,6080,6080,6080,6080,0
20231128,125900,122119180,6080,6080,6080,6080,0
20231128,125800,122119180,6080,6080,6080,6080,0
20231128,125700,122119180,6080,6080,6080,6080,0
20231128,125600,122119180,6080,6080,6080,6080,0
20231128,125500,122119180,6080,6080,6080,6080,0
20231128,125400,122119180,6080,6080,6080,6080,0
20231128,125300,122119180,6080,6080,6080,6080,0
20231128,125200,122119180,6080,6080,6080,6080,9
20231128,125100,122064460,6080,6080,6080,6080,133
20231128,125000,121255820,6050,6050,6050,6050,134
20231128,124900,120445120,6080,6060,6080,6060,243
20231128,124800,118967700,6060,6080,6080,6060,246
20231128,124700,117475460,6080,6080,6080,6080,200
20231128,124600,116259460,6070,6060,6070,6060,352
20231128,124500,114124140,6060,6060,6060,6060,140
20231128,124400,113275740,6030,6030,6030,6030,0
20231128,124300,113275740,6030,6030,6030,6030,200
20231128,124200,112069740,6030,6040,6040,6030,83
20231128,124100,111569030,6040,6040,6040,6040,17
20231128,124000,111466350,6060,6060,6060,6060,0
20231128,123900,111466350,6060,6060,6060,6060,0
20231128,123800,111466350,6060,6060,6060,6060,4
20231128,123700,111442110,6040,6050,6050,6040,78
20231128,123600,110970510,6050,6050,6050,6050,0
20231128,123500,110970510,6050,6050,6050,6050,0
20231128,123400,110970510,6050,6050,6050,6050,0
20231128,123300,110970510,6050,6050,6050,6050,0
20231128,123200,110970510,6050,6050,6050,6050,0
20231128,123100,110970510,6050,6050,6050,6050,1
20231128,123000,110964460,6050,6050,6050,6050,1
20231128,122900,110958410,6060,6050,6060,6050,31
20231128,122800,110770560,6050,6050,6050,6050,0
20231128,122700,110770560,6050,6050,6050,6050,0
20231128,122600,110770560,6050,6050,6050,6050,0
20231128,122500,110770560,6050,6050,6050,6050,4
20231128,122400,110746360,6050,6050,6050,6050,4
20231128,122300,110722160,6050,6050,6050,6050,108
20231128,122200,110068760,6050,6050,6050,6050,0
20231128,122100,110068760,6050,6050,6050,6050,13
20231128,122000,109990110,6050,6050,6050,6050,0
20231128,121900,109990110,6050,6050,6050,6050,0
20231128,121800,109990110,6050,6050,6050,6050,3
20231128,121700,109971960,6050,6050,6050,6050,0
20231128,121600,109971960,6050,6050,6050,6050,0
20231128,121500,109971960,6050,6050,6050,6050,0
20231128,121400,109971960,6050,6050,6050,6050,0
20231128,121300,109971960,6050,6050,6050,6050,0
20231128,121200,109971960,6050,6050,6050,6050,15
20231128,121100,109881210,6050,6050,6050,6050,5
20231128,121000,109850960,6050,6060,6060,6050,146
20231128,120900,108966250,6060,6060,6060,6060,0
20231128,120800,108966250,6060,6060,6060,6060,0
20231128,120700,108966250,6060,6060,6060,6060,0
20231128,120600,108966250,6060,6060,6060,6060,0
20231128,120500,108966250,6060,6060,6060,6060,0
20231128,120400,108966250,6060,6060,6060,6060,0
20231128,120300,108966250,6060,6060,6060,6060,0
20231128,120200,108966250,6060,6060,6060,6060,0
20231128,120100,108966250,6060,6060,6060,6060,0
20231128,120000,108966250,6060,6060,6060,6060,0
20231128,115900,108966250,6060,6060,6060,6060,0
20231128,115800,108966250,6060,6060,6060,6060,0
20231128,115700,108966250,6060,6060,6060,6060,0
20231128,115600,108966250,6060,6060,6060,6060,0
20231128,115500,108966250,6060,6060,6060,6060,0
20231128,115400,108966250,6060,6060,6060,6060,0
20231128,115300,108966250,6060,6060,6060,6060,0
20231128,115200,108966250,6060,6060,6060,6060,0
20231128,115100,108966250,6060,6060,6060,6060,0
20231128,115000,108966250,6060,6060,6060,6060,0
20231128,114900,108966250,6060,6060,6060,6060,1
20231128,114800,108960190,6050,6050,6050,6050,0
20231128,114700,108960190,6050,6050,6050,6050,0
20231128,114600,108960190,6050,6050,6050,6050,0
20231128,114500,108960190,6050,6050,6050,6050,0
20231128,114400,108960190,6050,6050,6050,6050,0
20231128,114300,108960190,6050,6050,6050,6050,0
20231128,114200,108960190,6050,6050,6050,6050,0
20231128,114100,108960190,6050,6050,6050,6050,0
20231128,114000,108960190,6050,6050,6050,6050,0
20231128,113900,108960190,6050,6050,6050,6050,66
20231128,113800,108560890,6050,6050,6050,6050,0
20231128,113700,108560890,6050,6050,6050,6050,0
20231128,113600,108560890,6050,6050,6050,6050,1
20231128,113500,108554840,6060,6060,6060,6060,0
20231128,113400,108554840,6060,6060,6060,6060,0
20231128,113300,108554840,6060,6060,6060,6060,0
20231128,113200,108554840,6060,6060,6060,6060,0
20231128,113100,108554840,6060,6060,6060,6060,0
20231128,113000,108554840,6060,6060,6060,6060,0
20231128,112900,108554840,6060,6060,6060,6060,0
20231128,112800,108554840,6060,6060,6060,6060,0
20231128,112700,108554840,6060,6060,6060,6060,0
20231128,112600,108554840,6060,6060,6060,6060,0
20231128,112500,108554840,6060,6060,6060,6060,0
20231128,112400,108554840,6060,6060,6060,6060,4
20231128,112300,108530600,6060,6060,6060,6060,196
20231128,112200,107342840,6030,6030,6030,6030,50
20231128,112100,107041340,6030,6040,6040,6030,450
20231128,112000,104326250,6060,6060,6060,6060,1
20231128,111900,104320190,6030,6030,6030,6030,0
20231128,111800,104320190,6030,6030,6030,6030,0
20231128,111700,104320190,6030,6030,6030,6030,0
20231128,111600,104320190,6030,6030,6030,6030,0
20231128,111500,104320190,6030,6030,6030,6030,0
20231128,111400,104320190,6030,6030,6030,6030,0
20231128,111300,104320190,6030,6050,6050,6030,1881
20231128,111200,92941900,6050,6050,6050,6050,3
20231128,111100,92923750,6050,6040,6050,6040,6
20231128,111000,92887500,6050,6050,6050,6050,1
20231128,110900,92881450,6020,6040,6040,6020,150
20231128,110800,91976450,6050,6050,6050,6050,0
20231128,110700,91976450,6050,6050,6050,6050,2
20231128,110600,91964350,6060,6060,6060,6060,0
20231128,110500,91964350,6060,6060,6060,6060,0
20231128,110400,91964350,6060,6060,6060,6060,0
20231128,110300,91964350,6060,6060,6060,6060,0
20231128,110200,91964350,6060,6060,6060,6060,0
20231128,110100,91964350,6060,6030,6060,6030,120
20231128,110000,91240600,6030,6030,6030,6030,0
20231128,105900,91240600,6030,6030,6030,6030,0
20231128,105800,91240600,6030,6030,6030,6030,0
20231128,105700,91240600,6030,6030,6030,6030,0
20231128,105600,91240600,6030,6030,6030,6030,0
20231128,105500,91240600,6030,6030,6030,6030,68
20231128,105400,90830560,6060,6060,6060,6060,1
20231128,105300,90824500,6030,6030,6030,6030,109
20231128,105200,90167230,6080,6080,6080,6080,0
20231128,105100,90167230,6080,6080,6080,6080,0
20231128,105000,90167230,6080,6080,6080,6080,0
20231128,104900,90167230,6080,6080,6080,6080,0
20231128,104800,90167230,6080,6080,6080,6080,0
20231128,104700,90167230,6080,6080,6080,6080,23
20231128,104600,90027390,6080,6060,6080,6060,482
20231128,104500,87099310,6060,6060,6060,6060,153
20231128,104400,86172130,6060,6060,6060,6060,0
20231128,104300,86172130,6060,6060,6060,6060,0
20231128,104200,86172130,6060,6060,6060,6060,5
20231128,104100,86141830,6060,6060,6060,6060,0
20231128,104000,86141830,6060,6060,6060,6060,10
20231128,103900,86081230,6060,6060,6060,6060,0
20231128,103800,86081230,6060,6060,6060,6060,0
20231128,103700,86081230,6060,6060,6060,6060,0
20231128,103600,86081230,6060,6060,6060,6060,0
20231128,103500,86081230,6060,6060,6060,6060,40
20231128,103400,85838830,6020,6020,6020,6020,0
20231128,103300,85838830,6020,6020,6020,6020,0
20231128,103200,85838830,6020,6020,6020,6020,0
20231128,103100,85838830,6020,6020,6020,6020,50
20231128,103000,85537830,6050,6050,6050,6050,0
20231128,102900,85537830,6050,6050,6050,6050,40
20231128,102800,85295830,6050,6030,6050,6030,36
20231128,102700,85078090,6040,6040,6040,6040,1
20231128,102600,85072050,6050,6040,6050,6040,10
20231128,102500,85011630,6010,6010,6010,6010,0
20231128,102400,85011630,6010,6010,6010,6010,0
20231128,102300,85011630,6010,6010,6010,6010,8
20231128,102200,84963550,6050,6040,6050,6040,100
20231128,102100,84359490,6030,6030,6030,6030,0
20231128,102000,84359490,6030,6010,6030,6010,1353
20231128,101900,76201900,6030,6030,6030,6030,0
20231128,101800,76201900,6030,6030,6030,6030,32
20231128,101700,76008940,6030,6030,6030,6030,0
20231128,101600,76008940,6030,6030,6030,6030,0
20231128,101500,76008940,6030,6030,6030,6030,0
20231128,101400,76008940,6030,6030,6030,6030,0
20231128,101300,76008940,6030,6030,6030,6030,0
20231128,101200,76008940,6030,6010,6030,6010,6
20231128,101100,75972860,6010,6010,6010,6010,31
20231128,101000,75786550,6010,6010,6010,6010,0
20231128,100900,75786550,6010,6000,6010,6000,450
20231128,100800,73082650,6000,6000,6000,6000,4
20231128,100700,73058650,5990,5990,5990,5990,0
20231128,100600,73058650,5990,5970,5990,5970,232
20231128,100500,71673530,5980,5980,5980,5980,0
20231128,100400,71673530,5980,5980,5980,5980,0
20231128,100300,71673530,5980,5980,5980,5980,0
20231128,100200,71673530,5980,5980,5980,5980,57
20231128,100100,71332670,5990,5990,5990,5990,38
20231128,100000,71105050,6010,6010,6010,6010,0
20231128,095900,71105050,6010,6010,6010,6010,0
20231128,095800,71105050,6010,6010,6010,6010,9
20231128,095700,71050960,6000,6000,6000,6000,54
20231128,095600,70726960,6020,6020,6020,6020,0
20231128,095500,70726960,6020,6020,6020,6020,0
20231128,095400,70726960,6020,6020,6020,6020,35
20231128,095300,70516260,6040,6040,6040,6040,0
20231128,095200,70516260,6040,6040,6040,6040,0
20231128,095100,70516260,6040,6040,6040,6040,0
20231128,095000,70516260,6040,6040,6040,6040,0
20231128,094900,70516260,6040,6040,6040,6040,2
20231128,094800,70504180,6000,6000,6000,6000,0
20231128,094700,70504180,6000,6000,6000,6000,391
20231128,094600,68158180,6000,6020,6020,6000,781
20231128,094500,63471160,6040,6040,6040,6040,8
20231128,094400,63422840,6040,6020,6040,6010,156
20231128,094300,62484940,6030,6030,6030,6030,100
20231128,094200,61881940,6040,6040,6040,6040,0
20231128,094100,61881940,6040,6030,6040,6010,246
20231128,094000,60400300,6040,6040,6040,6030,516
20231128,093900,57284450,6050,6060,6060,6050,155
20231128,093800,56346150,6060,6060,6060,6060,1
20231128,093700,56340090,6060,6060,6060,6060,5
20231128,093600,56309790,6070,6070,6070,6070,72
20231128,093500,55872750,6080,6080,6080,6080,1
20231128,093400,55866670,6100,6100,6100,6060,153
20231128,093300,54937620,6100,6090,6100,6090,1277
20231128,093200,47153030,6090,6090,6090,6090,139
20231128,093100,46306520,6090,6070,6090,6070,1373
20231128,093000,37949460,6060,6060,6060,6060,100
20231128,092900,37343460,6040,6040,6040,6040,1
20231128,092800,37337420,6070,6030,6070,6020,775
20231128,092700,32667370,6030,6050,6050,6030,270
20231128,092600,31038180,6080,6080,6080,6080,1
20231128,092500,31032100,6050,6090,6090,6050,102
20231128,092400,30414420,6090,6090,6090,6090,0
20231128,092300,30414420,6090,6090,6090,6090,550
20231128,092200,27064920,6090,6090,6100,6090,1498
20231128,092100,17931450,6090,6090,6090,6090,59
20231128,092000,17572140,6100,6050,6100,6040,1519
20231128,091900,8349520,6060,6040,6060,6040,362
20231128,091800,6158020,6020,6020,6020,6020,0
20231128,091700,6158020,6020,6040,6040,6020,260
20231128,091600,4590470,6050,6050,6050,6050,5
20231128,091500,4560220,6050,6010,6050,6010,396
20231128,091400,2175220,6010,6010,6010,6010,10
20231128,091300,2115120,6000,6000,6000,6000,30
20231128,091200,1935120,6000,6000,6000,6000,0
20231128,091100,1935120,6000,6000,6000,6000,0
20231128,091000,1935120,6000,6000,6000,6000,21
20231128,090900,1809120,6000,5990,6000,5990,259
20231128,090800,257170,5990,5990,5990,5990,11
20231128,090700,191280,5990,5990,5990,5990,0
20231128,090600,191280,5990,5990,5990,5990,9
20231128,090500,137370,5970,5970,5970,5970,0
20231128,090400,137370,5970,5970,5970,5970,0
20231128,090300,137370,5970,6000,6000,5970,23
20231128,090200,0,5930,5930,5930,5930,0
20231128,090100,0,5930,5930,5930,5930,0
20231128,090000,0,5930,5930,5930,5930,0