KissMeData/034020/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191400,39783365680,15260,15260,15260,15260,101011
20231128,191300,39783365680,15260,15260,15260,15260,0
20231128,191200,39783365680,15260,15260,15260,15260,0
20231128,191100,39783365680,15260,15260,15260,15260,0
20231128,191000,39783365680,15260,15260,15260,15260,0
20231128,190900,39783365680,15260,15260,15260,15260,0
20231128,190800,39783365680,15260,15260,15260,15260,0
20231128,190700,39783365680,15260,15260,15260,15260,0
20231128,190600,39783365680,15260,15260,15260,15260,0
20231128,190500,39783365680,15260,15260,15260,15260,0
20231128,190400,39783365680,15260,15260,15260,15260,0
20231128,190300,39783365680,15260,15260,15260,15260,0
20231128,190200,39783365680,15260,15260,15260,15260,0
20231128,190100,39783365680,15260,15260,15260,15260,0
20231128,190000,39783365680,15260,15260,15260,15260,0
20231128,185900,39783365680,15260,15260,15260,15260,0
20231128,185800,39783365680,15260,15260,15260,15260,0
20231128,185700,39783365680,15260,15260,15260,15260,0
20231128,185600,39783365680,15260,15260,15260,15260,0
20231128,185500,39783365680,15260,15260,15260,15260,0
20231128,185400,39783365680,15260,15260,15260,15260,0
20231128,185300,39783365680,15260,15260,15260,15260,0
20231128,185200,39783365680,15260,15260,15260,15260,0
20231128,185100,39783365680,15260,15260,15260,15260,0
20231128,185000,39783365680,15260,15260,15260,15260,0
20231128,184900,39783365680,15260,15260,15260,15260,0
20231128,184800,39783365680,15260,15260,15260,15260,0
20231128,184700,39783365680,15260,15260,15260,15260,0
20231128,184600,39783365680,15260,15260,15260,15260,0
20231128,184500,39783365680,15260,15260,15260,15260,0
20231128,184400,39783365680,15260,15260,15260,15260,101011
20231128,184300,39783365680,15260,15260,15260,15260,0
20231128,184200,39783365680,15260,15260,15260,15260,0
20231128,184100,39783365680,15260,15260,15260,15260,0
20231128,184000,39783365680,15260,15260,15260,15260,0
20231128,183900,39783365680,15260,15260,15260,15260,0
20231128,183800,39783365680,15260,15260,15260,15260,0
20231128,183700,39783365680,15260,15260,15260,15260,0
20231128,183600,39783365680,15260,15260,15260,15260,0
20231128,183500,39783365680,15260,15260,15260,15260,0
20231128,183400,39783365680,15260,15260,15260,15260,0
20231128,183300,39783365680,15260,15260,15260,15260,0
20231128,183200,39783365680,15260,15260,15260,15260,0
20231128,183100,39783365680,15260,15260,15260,15260,0
20231128,183000,39783365680,15260,15260,15260,15260,0
20231128,182900,39783365680,15260,15260,15260,15260,0
20231128,182800,39783365680,15260,15260,15260,15260,0
20231128,182700,39783365680,15260,15260,15260,15260,0
20231128,182600,39783365680,15260,15260,15260,15260,0
20231128,182500,39783365680,15260,15260,15260,15260,0
20231128,182400,39783365680,15260,15260,15260,15260,0
20231128,182300,39783365680,15260,15260,15260,15260,0
20231128,182200,39783365680,15260,15260,15260,15260,0
20231128,182100,39783365680,15260,15260,15260,15260,0
20231128,182000,39783365680,15260,15260,15260,15260,0
20231128,181900,39783365680,15260,15260,15260,15260,0
20231128,181800,39783365680,15260,15260,15260,15260,0
20231128,181700,39783365680,15260,15260,15260,15260,0
20231128,181600,39783365680,15260,15260,15260,15260,0
20231128,181500,39783365680,15260,15260,15260,15260,0
20231128,181400,39783365680,15260,15260,15260,15260,101011
20231128,181300,39783365680,15260,15260,15260,15260,0
20231128,181200,39783365680,15260,15260,15260,15260,0
20231128,181100,39783365680,15260,15260,15260,15260,0
20231128,181000,39783365680,15260,15260,15260,15260,0
20231128,180900,39783365680,15260,15260,15260,15260,0
20231128,180800,39783365680,15260,15260,15260,15260,0
20231128,180700,39783365680,15260,15260,15260,15260,0
20231128,180600,39783365680,15260,15260,15260,15260,0
20231128,180500,39783365680,15260,15260,15260,15260,0
20231128,180400,39783365680,15260,15260,15260,15260,0
20231128,180300,39783365680,15260,15260,15260,15260,0
20231128,180200,39783365680,15260,15260,15260,15260,0
20231128,180100,39783365680,15260,15260,15260,15260,0
20231128,180000,39783365680,15260,15260,15260,15260,0
20231128,175900,39783365680,15260,15260,15260,15260,0
20231128,175800,39783365680,15260,15260,15260,15260,0
20231128,175700,39783365680,15260,15260,15260,15260,0
20231128,175600,39783365680,15260,15260,15260,15260,0
20231128,175500,39783365680,15260,15260,15260,15260,0
20231128,175400,39783365680,15260,15260,15260,15260,0
20231128,175300,39783365680,15260,15260,15260,15260,0
20231128,175200,39783365680,15260,15260,15260,15260,0
20231128,175100,39783365680,15260,15260,15260,15260,0
20231128,175000,39783365680,15260,15260,15260,15260,0
20231128,174900,39783365680,15260,15260,15260,15260,0
20231128,174800,39783365680,15260,15260,15260,15260,0
20231128,174700,39783365680,15260,15260,15260,15260,0
20231128,174600,39783365680,15260,15260,15260,15260,0
20231128,174500,39783365680,15260,15260,15260,15260,0
20231128,174400,39783365680,15260,15260,15260,15260,101011
20231128,174300,39783365680,15260,15260,15260,15260,0
20231128,174200,39783365680,15260,15260,15260,15260,0
20231128,174100,39783365680,15260,15260,15260,15260,0
20231128,174000,39783365680,15260,15260,15260,15260,0
20231128,173900,39783365680,15260,15260,15260,15260,0
20231128,173800,39783365680,15260,15260,15260,15260,0
20231128,173700,39783365680,15260,15260,15260,15260,0
20231128,173600,39783365680,15260,15260,15260,15260,0
20231128,173500,39783365680,15260,15260,15260,15260,0
20231128,173400,39783365680,15260,15260,15260,15260,0
20231128,173300,39783365680,15260,15260,15260,15260,0
20231128,173200,39783365680,15260,15260,15260,15260,0
20231128,173100,39783365680,15260,15260,15260,15260,0
20231128,173000,39783365680,15260,15260,15260,15260,0
20231128,172900,39783365680,15260,15260,15260,15260,0
20231128,172800,39783365680,15260,15260,15260,15260,0
20231128,172700,39783365680,15260,15260,15260,15260,0
20231128,172600,39783365680,15260,15260,15260,15260,0
20231128,172500,39783365680,15260,15260,15260,15260,0
20231128,172400,39783365680,15260,15260,15260,15260,0
20231128,172300,39783365680,15260,15260,15260,15260,0
20231128,172200,39783365680,15260,15260,15260,15260,0
20231128,172100,39783365680,15260,15260,15260,15260,0
20231128,172000,39783365680,15260,15260,15260,15260,0
20231128,171900,39783365680,15260,15260,15260,15260,0
20231128,171800,39783365680,15260,15260,15260,15260,0
20231128,171700,39783365680,15260,15260,15260,15260,0
20231128,171600,39783365680,15260,15260,15260,15260,0
20231128,171500,39783365680,15260,15260,15260,15260,0
20231128,171400,39783365680,15260,15260,15260,15260,101011
20231128,171300,39783365680,15260,15260,15260,15260,0
20231128,171200,39783365680,15260,15260,15260,15260,0
20231128,171100,39783365680,15260,15260,15260,15260,0
20231128,171000,39783365680,15260,15260,15260,15260,0
20231128,170900,39783365680,15260,15260,15260,15260,0
20231128,170800,39783365680,15260,15260,15260,15260,0
20231128,170700,39783365680,15260,15260,15260,15260,0
20231128,170600,39783365680,15260,15260,15260,15260,0
20231128,170500,39783365680,15260,15260,15260,15260,0
20231128,170400,39783365680,15260,15260,15260,15260,0
20231128,170300,39783365680,15260,15260,15260,15260,0
20231128,170200,39783365680,15260,15260,15260,15260,0
20231128,170100,39783365680,15260,15260,15260,15260,0
20231128,170000,39783365680,15260,15260,15260,15260,0
20231128,165900,39783365680,15260,15260,15260,15260,0
20231128,165800,39783365680,15260,15260,15260,15260,0
20231128,165700,39783365680,15260,15260,15260,15260,0
20231128,165600,39783365680,15260,15260,15260,15260,0
20231128,165500,39783365680,15260,15260,15260,15260,0
20231128,165400,39783365680,15260,15260,15260,15260,0
20231128,165300,39783365680,15260,15260,15260,15260,0
20231128,165200,39783365680,15260,15260,15260,15260,0
20231128,165100,39783365680,15260,15260,15260,15260,0
20231128,165000,39783365680,15260,15260,15260,15260,0
20231128,164900,39783365680,15260,15260,15260,15260,0
20231128,164800,39783365680,15260,15260,15260,15260,0
20231128,164700,39783365680,15260,15260,15260,15260,0
20231128,164600,39783365680,15260,15260,15260,15260,0
20231128,164500,39783365680,15260,15260,15260,15260,0
20231128,164400,39783365680,15260,15260,15260,15260,101011
20231128,164300,39783365680,15260,15260,15260,15260,0
20231128,164200,39783365680,15260,15260,15260,15260,0
20231128,164100,39783365680,15260,15260,15260,15260,0
20231128,164000,39783365680,15260,15260,15260,15260,0
20231128,163900,39783365680,15260,15260,15260,15260,0
20231128,163800,39783365680,15260,15260,15260,15260,0
20231128,163700,39783365680,15260,15260,15260,15260,0
20231128,163600,39783365680,15260,15260,15260,15260,0
20231128,163500,39783365680,15260,15260,15260,15260,0
20231128,163400,39783365680,15260,15260,15260,15260,0
20231128,163300,39783365680,15260,15260,15260,15260,0
20231128,163200,39783365680,15260,15260,15260,15260,0
20231128,163100,39783365680,15260,15260,15260,15260,0
20231128,163000,39783365680,15260,15260,15260,15260,0
20231128,162900,39783365680,15260,15260,15260,15260,0
20231128,162800,39783365680,15260,15260,15260,15260,0
20231128,162700,39783365680,15260,15260,15260,15260,0
20231128,162600,39783365680,15260,15260,15260,15260,0
20231128,162500,39783365680,15260,15260,15260,15260,0
20231128,162400,39783365680,15260,15260,15260,15260,0
20231128,162300,39783365680,15260,15260,15260,15260,0
20231128,162200,39783365680,15260,15260,15260,15260,0
20231128,162100,39783365680,15260,15260,15260,15260,0
20231128,162000,39783365680,15260,15260,15260,15260,0
20231128,161900,39783365680,15260,15260,15260,15260,0
20231128,161800,39783365680,15260,15260,15260,15260,0
20231128,161700,39783365680,15260,15260,15260,15260,0
20231128,161600,39783365680,15260,15260,15260,15260,0
20231128,161500,39783365680,15260,15260,15260,15260,0
20231128,161400,39783365680,15260,15260,15260,15260,101011
20231128,161300,39783365680,15260,15260,15260,15260,0
20231128,161200,39783365680,15260,15260,15260,15260,0
20231128,161100,39783365680,15260,15260,15260,15260,0
20231128,161000,39783365680,15260,15260,15260,15260,0
20231128,160900,39783365680,15260,15260,15260,15260,0
20231128,160800,39783365680,15260,15260,15260,15260,0
20231128,160700,39783365680,15260,15260,15260,15260,0
20231128,160600,39783365680,15260,15260,15260,15260,0
20231128,160500,39783365680,15260,15260,15260,15260,0
20231128,160400,39783365680,15260,15260,15260,15260,0
20231128,160300,39783365680,15260,15260,15260,15260,0
20231128,160200,39783365680,15260,15260,15260,15260,0
20231128,160100,39783365680,15260,15260,15260,15260,0
20231128,160000,39783365680,15260,15260,15260,15260,0
20231128,155900,39783365680,15260,15260,15260,15260,0
20231128,155800,39783365680,15260,15260,15260,15260,0
20231128,155700,39783365680,15260,15260,15260,15260,0
20231128,155600,39783365680,15260,15260,15260,15260,0
20231128,155500,39783365680,15260,15260,15260,15260,0
20231128,155400,39783365680,15260,15260,15260,15260,0
20231128,155300,39783365680,15260,15260,15260,15260,0
20231128,155200,39783365680,15260,15260,15260,15260,0
20231128,155100,39783365680,15260,15260,15260,15260,0
20231128,155000,39783365680,15260,15260,15260,15260,0
20231128,154900,39783365680,15260,15260,15260,15260,0
20231128,154800,39783365680,15260,15260,15260,15260,0
20231128,154700,39783365680,15260,15260,15260,15260,0
20231128,154600,39783365680,15260,15260,15260,15260,0
20231128,154500,39783365680,15260,15260,15260,15260,0
20231128,154400,39783365680,15260,15260,15260,15260,101011
20231128,154300,39783365680,15260,15260,15260,15260,0
20231128,154200,39783365680,15260,15260,15260,15260,0
20231128,154100,39783365680,15260,15260,15260,15260,0
20231128,154000,39783365680,15260,15260,15260,15260,0
20231128,153900,39783365680,15260,15260,15260,15260,0
20231128,153800,39783365680,15260,15260,15260,15260,0
20231128,153700,39783365680,15260,15260,15260,15260,0
20231128,153600,39783365680,15260,15260,15260,15260,0
20231128,153500,39783365680,15260,15260,15260,15260,0
20231128,153400,39783365680,15260,15260,15260,15260,0
20231128,153300,39783365680,15260,15260,15260,15260,0
20231128,153200,39783365680,15260,15260,15260,15260,0
20231128,153100,39783365680,15260,15260,15260,15260,0
20231128,153000,39783365680,15260,15260,15260,15260,101011
20231128,152900,38241937820,15280,15280,15280,15280,0
20231128,152800,38241937820,15280,15280,15280,15280,0
20231128,152700,38241937820,15280,15280,15280,15280,0
20231128,152600,38241937820,15280,15280,15280,15280,0
20231128,152500,38241937820,15280,15280,15280,15280,0
20231128,152400,38241937820,15280,15280,15280,15280,0
20231128,152300,38241937820,15280,15280,15280,15280,0
20231128,152200,38241937820,15280,15280,15280,15280,0
20231128,152100,38241937820,15280,15280,15280,15280,0
20231128,152000,38241937820,15280,15280,15280,15280,0
20231128,151900,38241937820,15280,15270,15280,15260,5926
20231128,151800,38151434640,15260,15270,15270,15260,9948
20231128,151700,37999560860,15270,15270,15270,15260,5868
20231128,151600,37910001150,15270,15260,15270,15260,1659
20231128,151500,37884674700,15260,15280,15280,15260,6473
20231128,151400,37785829810,15270,15270,15280,15260,7066
20231128,151300,37677924090,15270,15280,15280,15270,5544
20231128,151200,37593260510,15280,15280,15280,15270,1401
20231128,151100,37571859580,15280,15270,15280,15270,6181
20231128,151000,37477468600,15270,15280,15280,15270,1045
20231128,150900,37461504920,15280,15290,15300,15270,21426
20231128,150800,37133948490,15290,15300,15300,15290,5289
20231128,150700,37053033480,15300,15290,15300,15280,3482
20231128,150600,36999778310,15300,15290,15300,15280,12898
20231128,150500,36802563320,15290,15290,15290,15280,6896
20231128,150400,36697128440,15280,15290,15290,15280,3514
20231128,150300,36643412470,15290,15290,15290,15280,3588
20231128,150200,36588557360,15290,15280,15290,15280,6299
20231128,150100,36492281450,15290,15290,15290,15280,3741
20231128,150000,36435101890,15290,15290,15290,15280,12424
20231128,145900,36245231560,15290,15280,15290,15280,2164
20231128,145800,36212148170,15290,15280,15290,15280,2338
20231128,145700,36176406700,15290,15290,15290,15280,6364
20231128,145600,36079141420,15290,15290,15290,15280,2044
20231128,145500,36047892820,15290,15280,15290,15280,2621
20231128,145400,36007823980,15290,15280,15290,15280,3200
20231128,145300,35958908190,15290,15290,15290,15280,2599
20231128,145200,35919186630,15290,15290,15290,15280,4054
20231128,145100,35857228290,15290,15290,15290,15280,4279
20231128,145000,35791813940,15280,15280,15280,15270,4698
20231128,144900,35720038640,15280,15300,15300,15270,10618
20231128,144800,35557786510,15300,15290,15300,15280,4099
20231128,144700,35495097210,15290,15280,15290,15280,9251
20231128,144600,35353656670,15290,15290,15290,15280,2861
20231128,144500,35309913020,15280,15290,15290,15280,4446
20231128,144400,35241965360,15280,15290,15290,15280,2725
20231128,144300,35200304780,15290,15280,15290,15280,2406
20231128,144200,35163522320,15290,15280,15290,15270,4978
20231128,144100,35087456570,15280,15270,15280,15270,3198
20231128,144000,35038596260,15280,15280,15280,15270,1663
20231128,143900,35013187650,15280,15280,15280,15270,2250
20231128,143800,34978810770,15290,15280,15290,15270,2391
20231128,143700,34942264470,15280,15280,15290,15270,2998
20231128,143600,34896458170,15280,15280,15290,15270,5057
20231128,143500,34819184060,15290,15280,15290,15280,8457
20231128,143400,34689951900,15290,15290,15290,15280,3644
20231128,143300,34634250010,15280,15280,15290,15280,2059
20231128,143200,34602768660,15280,15290,15290,15280,4481
20231128,143100,34534262230,15280,15290,15290,15280,2592
20231128,143000,34494633750,15290,15290,15290,15280,2468
20231128,142900,34456900150,15290,15270,15290,15270,9726
20231128,142800,34308271180,15280,15280,15280,15270,3855
20231128,142700,34249370880,15280,15280,15280,15270,2488
20231128,142600,34211361610,15280,15280,15280,15270,3825
20231128,142500,34152938250,15280,15270,15280,15270,10611
20231128,142400,33990879290,15280,15270,15280,15270,563
20231128,142300,33982276840,15280,15280,15280,15270,2973
20231128,142200,33936849420,15280,15290,15290,15270,6779
20231128,142100,33833242790,15280,15280,15290,15280,9950
20231128,142000,33681191950,15290,15290,15290,15280,2958
20231128,141900,33635969440,15290,15290,15300,15280,3348
20231128,141800,33584778380,15290,15290,15290,15280,8353
20231128,141700,33457062660,15290,15290,15290,15280,4426
20231128,141600,33389402200,15290,15280,15290,15280,4091
20231128,141500,33326863750,15290,15290,15290,15280,2403
20231128,141400,33290127190,15290,15290,15290,15280,3278
20231128,141300,33240009070,15280,15280,15290,15280,2219
20231128,141200,33206085370,15290,15290,15290,15280,2841
20231128,141100,33162657850,15280,15290,15290,15280,3749
20231128,141000,33105335850,15290,15290,15290,15280,3622
20231128,140900,33049968150,15290,15280,15290,15280,2388
20231128,140800,33013468110,15280,15280,15290,15280,5731
20231128,140700,32925863020,15290,15290,15290,15280,1317
20231128,140600,32905728030,15290,15290,15300,15280,2059
20231128,140500,32874246540,15290,15290,15290,15280,6334
20231128,140400,32777405160,15280,15290,15290,15280,2449
20231128,140300,32739962140,15290,15290,15290,15280,1600
20231128,140200,32715499740,15290,15290,15290,15280,3234
20231128,140100,32666064400,15290,15280,15290,15280,2979
20231128,140000,32620526060,15280,15280,15290,15280,7117
20231128,135900,32511756990,15280,15290,15290,15280,1740
20231128,135800,32485153670,15290,15290,15300,15280,3446
20231128,135700,32432462870,15290,15290,15300,15280,4013
20231128,135600,32371099910,15290,15300,15300,15280,5625
20231128,135500,32285086080,15290,15300,15300,15280,4454
20231128,135400,32216983820,15300,15290,15300,15280,5812
20231128,135300,32128115030,15290,15290,15300,15280,3230
20231128,135200,32078707940,15290,15290,15290,15280,2439
20231128,135100,32041416450,15290,15290,15290,15280,4370
20231128,135000,31974625990,15290,15290,15300,15280,6058
20231128,134900,31881998800,15280,15290,15290,15280,2033
20231128,134800,31850914370,15290,15290,15290,15280,2353
20231128,134700,31814945930,15290,15280,15290,15280,4577
20231128,134600,31744983320,15280,15280,15290,15280,2341
20231128,134500,31709195560,15290,15280,15290,15280,2944
20231128,134400,31664210650,15290,15280,15290,15280,2576
20231128,134300,31624832880,15280,15290,15290,15280,3903
20231128,134200,31565183150,15290,15280,15290,15280,7152
20231128,134100,31455875770,15290,15280,15290,15280,1768
20231128,134000,31428844020,15280,15290,15290,15280,2807
20231128,133900,31385933470,15280,15280,15290,15280,2437
20231128,133800,31348675550,15280,15280,15290,15270,3380
20231128,133700,31297024220,15280,15280,15290,15270,4887
20231128,133600,31222350960,15280,15270,15280,15270,3053
20231128,133500,31175706500,15270,15280,15290,15270,3100
20231128,133400,31128321000,15270,15290,15290,15270,1443
20231128,133300,31106273180,15290,15270,15290,15270,3361
20231128,133200,31054914060,15260,15270,15280,15260,2616
20231128,133100,31014953250,15270,15270,15280,15270,5681
20231128,133000,30928188640,15270,15280,15280,15270,2468
20231128,132900,30890484150,15280,15280,15280,15270,2720
20231128,132800,30848926860,15270,15280,15280,15270,2324
20231128,132700,30813417190,15270,15270,15280,15270,1391
20231128,132600,30792164350,15280,15280,15280,15270,7866
20231128,132500,30672005610,15280,15280,15290,15270,8608
20231128,132400,30540473900,15290,15290,15290,15280,1787
20231128,132300,30513151080,15290,15280,15290,15280,1689
20231128,132200,30487336170,15290,15280,15290,15280,4146
20231128,132100,30423955210,15280,15290,15290,15280,1307
20231128,132000,30403976550,15280,15270,15280,15270,5238
20231128,131900,30323942330,15280,15280,15280,15270,3781
20231128,131800,30266186130,15280,15270,15280,15270,3664
20231128,131700,30210208200,15270,15280,15280,15270,3194
20231128,131600,30161422590,15280,15270,15280,15270,1875
20231128,131500,30132774150,15270,15260,15280,15250,4871
20231128,131400,30058383000,15250,15290,15290,15240,13995
20231128,131300,29844707210,15280,15290,15290,15270,3248
20231128,131200,29795058840,15280,15280,15290,15270,2659
20231128,131100,29754423650,15280,15270,15280,15270,1515
20231128,131000,29731274800,15280,15280,15280,15270,1665
20231128,130900,29705836000,15280,15290,15290,15280,6239
20231128,130800,29610490920,15290,15290,15290,15280,2200
20231128,130700,29576854910,15290,15290,15300,15280,6892
20231128,130600,29471472410,15290,15280,15300,15280,4021
20231128,130500,29409995940,15280,15290,15290,15280,2361
20231128,130400,29373900130,15290,15290,15300,15280,3331
20231128,130300,29322970190,15290,15300,15300,15280,6278
20231128,130200,29226951890,15290,15280,15300,15280,35283
20231128,130100,28687417550,15280,15270,15280,15260,45539
20231128,130000,27991734260,15260,15250,15270,15250,6443
20231128,125900,27893398710,15250,15260,15260,15250,4552
20231128,125800,27823941050,15260,15260,15260,15250,2199
20231128,125700,27790388660,15250,15250,15260,15250,4624
20231128,125600,27719859240,15260,15260,15260,15250,2327
20231128,125500,27684355190,15260,15270,15270,15250,4563
20231128,125400,27614723010,15270,15260,15270,15260,3938
20231128,125300,27554623200,15260,15260,15270,15250,6213
20231128,125200,27459812940,15260,15250,15260,15240,3905
20231128,125100,27400265960,15240,15250,15250,15240,1393
20231128,125000,27379024920,15250,15240,15250,15240,988
20231128,124900,27363961550,15240,15250,15250,15240,1405
20231128,124800,27342541570,15240,15250,15260,15240,6587
20231128,124700,27242087060,15250,15260,15260,15250,2183
20231128,124600,27208781320,15250,15250,15260,15250,4291
20231128,124500,27143337960,15260,15260,15260,15250,1736
20231128,124400,27116861870,15250,15250,15260,15250,3945
20231128,124300,27056694840,15250,15260,15270,15250,2504
20231128,124200,27018483950,15260,15270,15270,15260,2223
20231128,124100,26984554080,15270,15260,15270,15260,1705
20231128,124000,26958524700,15270,15260,15270,15250,1565
20231128,123900,26934642300,15260,15260,15270,15250,12587
20231128,123800,26742499240,15260,15260,15270,15260,13880
20231128,123700,26530631280,15270,15270,15270,15260,2898
20231128,123600,26486385700,15270,15260,15270,15260,3959
20231128,123500,26425938850,15260,15260,15270,15250,7495
20231128,123400,26311556100,15260,15250,15260,15250,1527
20231128,123300,26288254450,15260,15260,15270,15250,1843
20231128,123200,26260128760,15260,15260,15270,15260,9509
20231128,123100,26115020210,15260,15260,15260,15250,1736
20231128,123000,26088532530,15260,15260,15260,15250,3206
20231128,122900,26039622780,15250,15250,15260,15250,3586
20231128,122800,25984908190,15260,15250,15260,15250,2533
20231128,122700,25946255630,15250,15250,15260,15250,705
20231128,122600,25935498440,15250,15260,15260,15250,6077
20231128,122500,25842771890,15250,15260,15260,15250,3126
20231128,122400,25795094150,15250,15250,15260,15250,1032
20231128,122300,25779351950,15260,15250,15260,15240,4062
20231128,122200,25717406490,15240,15260,15260,15240,4891
20231128,122100,25642818570,15260,15250,15260,15240,15125
20231128,122000,25412129030,15250,15250,15250,15240,3134
20231128,121900,25364338680,15250,15250,15250,15240,506
20231128,121800,25356623810,15250,15250,15250,15240,767
20231128,121700,25344929010,15240,15240,15250,15240,2832
20231128,121600,25301741490,15250,15250,15250,15240,2791
20231128,121500,25259185020,15240,15240,15250,15240,1316
20231128,121400,25239123410,15240,15240,15250,15240,935
20231128,121300,25224868770,15250,15250,15250,15240,3162
20231128,121200,25176650940,15240,15240,15250,15240,1080
20231128,121100,25160185230,15240,15240,15250,15240,4020
20231128,121000,25098916290,15240,15240,15240,15230,1132
20231128,120900,25081664810,15240,15240,15240,15230,2263
20231128,120800,25047178670,15240,15240,15240,15230,1088
20231128,120700,25030601270,15240,15240,15240,15230,4364
20231128,120600,24964125720,15230,15240,15240,15230,1468
20231128,120500,24941757920,15240,15240,15240,15230,3406
20231128,120400,24889854110,15230,15240,15240,15230,1466
20231128,120300,24867518800,15230,15240,15240,15230,717
20231128,120200,24856595500,15230,15230,15240,15220,3794
20231128,120100,24798783770,15230,15230,15240,15220,2336
20231128,120000,24763205990,15230,15220,15230,15220,1664
20231128,115900,24737869250,15220,15220,15230,15210,1268
20231128,115800,24718570150,15210,15210,15220,15210,2515
20231128,115700,24680294300,15220,15220,15220,15210,1892
20231128,115600,24651511880,15220,15220,15220,15210,3566
20231128,115500,24597237690,15230,15230,15230,15220,525
20231128,115400,24589242550,15230,15230,15230,15220,1642
20231128,115300,24564244470,15230,15230,15230,15220,533
20231128,115200,24556129750,15230,15230,15230,15210,1519
20231128,115100,24533010200,15230,15220,15230,15220,1144
20231128,115000,24515588250,15220,15220,15230,15210,913
20231128,114900,24501692330,15220,15240,15250,15200,19719
20231128,114800,24201567890,15250,15250,15250,15240,1684
20231128,114700,24175900210,15250,15250,15250,15240,3691
20231128,114600,24119626030,15250,15250,15250,15240,879
20231128,114500,24106225010,15250,15240,15250,15240,1636
20231128,114400,24081287880,15250,15240,15250,15240,2420
20231128,114300,24044401100,15250,15250,15250,15240,2011
20231128,114200,24013747710,15240,15250,15250,15240,3487
20231128,114100,23960604590,15250,15240,15250,15240,2146
20231128,114000,23927890430,15250,15250,15250,15240,903
20231128,113900,23914122830,15240,15240,15250,15240,2173
20231128,113800,23880999980,15240,15240,15250,15240,3755
20231128,113700,23823753560,15250,15250,15250,15230,3079
20231128,113600,23776826490,15250,15240,15250,15230,9440
20231128,113500,23632949210,15240,15220,15240,15220,767
20231128,113400,23621264670,15230,15230,15240,15220,2757
20231128,113300,23579264460,15230,15240,15240,15230,3700
20231128,113200,23522904410,15230,15230,15240,15220,814
20231128,113100,23510506650,15220,15240,15240,15220,2239
20231128,113000,23476406330,15230,15240,15250,15230,9594
20231128,112900,23330191850,15250,15250,15250,15240,623
20231128,112800,23320691470,15250,15250,15250,15240,645
20231128,112700,23310855950,15240,15240,15250,15240,2177
20231128,112600,23277668600,15240,15240,15250,15230,8815
20231128,112500,23143323290,15240,15220,15240,15220,9454
20231128,112400,22999305140,15220,15230,15230,15220,3131
20231128,112300,22951620830,15230,15220,15230,15210,6189
20231128,112200,22857419250,15220,15210,15220,15200,5151
20231128,112100,22779076380,15210,15200,15210,15200,854
20231128,112000,22766089790,15210,15220,15220,15200,4943
20231128,111900,22690913730,15210,15220,15220,15210,2798
20231128,111800,22648329200,15210,15210,15220,15210,2940
20231128,111700,22603592660,15210,15210,15230,15210,1183
20231128,111600,22585585880,15220,15210,15220,15210,3831
20231128,111500,22527299680,15210,15220,15230,15210,2636
20231128,111400,22487178510,15230,15210,15230,15210,8288
20231128,111300,22361026540,15210,15210,15220,15200,4487
20231128,111200,22292775790,15200,15210,15210,15200,1210
20231128,111100,22274374490,15210,15210,15210,15200,1462
20231128,111000,22252140260,15210,15210,15220,15200,2755
20231128,110900,22210232770,15210,15210,15220,15200,1910
20231128,110800,22181181400,15210,15210,15220,15200,2176
20231128,110700,22148086280,15210,15210,15220,15200,8554
20231128,110600,22017980260,15210,15190,15210,15190,2518
20231128,110500,21979699240,15200,15200,15200,15190,3152
20231128,110400,21931792260,15200,15200,15200,15190,5844
20231128,110300,21842964590,15200,15180,15200,15180,3307
20231128,110200,21792741170,15180,15180,15180,15170,3350
20231128,110100,21741921560,15180,15160,15180,15160,2525
20231128,110000,21703620310,15160,15180,15180,15160,5735
20231128,105900,21616624270,15180,15190,15190,15180,1729
20231128,105800,21590377820,15190,15200,15200,15180,5877
20231128,105700,21501068970,15200,15190,15200,15190,3979
20231128,105600,21440613240,15200,15190,15200,15190,233
20231128,105500,21437073340,15200,15210,15220,15190,2555
20231128,105400,21398227360,15210,15210,15220,15190,6915
20231128,105300,21293079480,15210,15210,15210,15200,1789
20231128,105200,21265870460,15200,15210,15210,15200,3086
20231128,105100,21218933880,15200,15190,15200,15190,4655
20231128,105000,21148178490,15200,15200,15200,15190,5139
20231128,104900,21070109710,15200,15190,15200,15190,3241
20231128,104800,21020869980,15190,15190,15200,15180,7220
20231128,104700,20911139430,15190,15170,15190,15170,2516
20231128,104600,20872942160,15170,15180,15190,15170,3472
20231128,104500,20820223130,15170,15170,15180,15170,986
20231128,104400,20805257620,15180,15170,15190,15170,3164
20231128,104300,20757231180,15170,15170,15180,15160,3686
20231128,104200,20701317270,15170,15170,15180,15160,1914
20231128,104100,20672282620,15160,15190,15190,15160,6967
20231128,104000,20566535780,15190,15190,15190,15180,1584
20231128,103900,20542478960,15180,15190,15190,15180,1095
20231128,103800,20525846350,15190,15200,15200,15190,1641
20231128,103700,20500918650,15190,15200,15210,15190,6642
20231128,103600,20399927010,15210,15200,15210,15190,5444
20231128,103500,20317169710,15200,15190,15210,15190,4309
20231128,103400,20251671530,15200,15180,15200,15180,1568
20231128,103300,20227851010,15200,15170,15200,15170,3813
20231128,103200,20169950850,15180,15170,15180,15160,1256
20231128,103100,20150896170,15170,15160,15170,15160,1356
20231128,103000,20130333970,15160,15170,15170,15160,478
20231128,102900,20123083290,15170,15170,15180,15160,4696
20231128,102800,20051854640,15170,15180,15180,15170,808
20231128,102700,20039593370,15170,15180,15190,15170,6538
20231128,102600,19940349000,15180,15210,15220,15180,8224
20231128,102500,19815358200,15210,15220,15220,15210,6724
20231128,102400,19713074730,15210,15200,15210,15200,3427
20231128,102300,19660972420,15200,15200,15210,15190,5725
20231128,102200,19573947230,15200,15210,15210,15190,4025
20231128,102100,19512754030,15210,15240,15240,15190,17945
20231128,102000,19239648910,15240,15210,15240,15210,8335
20231128,101900,19112683350,15220,15190,15240,15190,19880
20231128,101800,18810200360,15190,15190,15200,15190,1935
20231128,101700,18780790080,15200,15200,15210,15190,3990
20231128,101600,18720145540,15190,15180,15200,15180,25376
20231128,101500,18334485890,15180,15170,15180,15160,3526
20231128,101400,18280972410,15170,15180,15180,15160,4225
20231128,101300,18216880790,15170,15180,15180,15170,853
20231128,101200,18203935660,15180,15160,15180,15160,1789
20231128,101100,18176796240,15170,15150,15180,15150,3853
20231128,101000,18118361270,15180,15180,15180,15150,3211
20231128,100900,18069667040,15180,15180,15190,15170,3683
20231128,100800,18013759520,15180,15180,15190,15170,10711
20231128,100700,17851175660,15180,15170,15180,15160,3880
20231128,100600,17792324440,15160,15150,15170,15150,8031
20231128,100500,17670606420,15160,15150,15160,15140,2439
20231128,100400,17633656680,15150,15150,15150,15130,4306
20231128,100300,17568460080,15150,15130,15150,15130,7631
20231128,100200,17452929650,15140,15130,15160,15130,6414
20231128,100100,17355802930,15130,15110,15130,15110,3095
20231128,100000,17308998280,15110,15110,15120,15100,6287
20231128,095900,17214001600,15110,15120,15120,15110,7694
20231128,095800,17097741090,15120,15120,15130,15120,5537
20231128,095700,17014015270,15120,15120,15130,15120,5941
20231128,095600,16924184360,15120,15160,15160,15120,18118
20231128,095500,16649764890,15170,15180,15180,15160,7112
20231128,095400,16541885680,15170,15180,15180,15170,5995
20231128,095300,16450908150,15180,15180,15190,15180,8639
20231128,095200,16319750980,15180,15180,15190,15170,8667
20231128,095100,16188181550,15180,15170,15180,15160,6988
20231128,095000,16082173550,15180,15190,15190,15170,3694
20231128,094900,16026120630,15180,15180,15190,15180,2798
20231128,094800,15983646710,15180,15180,15180,15170,2921
20231128,094700,15939308460,15180,15180,15190,15170,12596
20231128,094600,15748094690,15180,15180,15200,15160,5501
20231128,094500,15664587190,15190,15170,15190,15160,10331
20231128,094400,15507916140,15160,15160,15170,15160,2528
20231128,094300,15469588520,15160,15170,15170,15160,5937
20231128,094200,15379535500,15170,15190,15190,15160,14761
20231128,094100,15155588680,15180,15180,15190,15170,5380
20231128,094000,15073940830,15180,15200,15200,15180,7113
20231128,093900,14965918010,15200,15220,15220,15190,8360
20231128,093800,14838834720,15210,15200,15220,15190,5838
20231128,093700,14750083960,15190,15210,15220,15180,16050
20231128,093600,14506187500,15210,15270,15270,15210,27061
20231128,093500,14093766710,15270,15280,15280,15260,5046
20231128,093400,14016708290,15280,15280,15290,15270,6842
20231128,093300,13912143110,15280,15280,15290,15270,24388
20231128,093200,13539397330,15280,15290,15290,15280,5513
20231128,093100,13455126060,15280,15280,15290,15280,5309
20231128,093000,13373991130,15280,15280,15290,15270,11205
20231128,092900,13202767730,15280,15250,15280,15250,17189
20231128,092800,12940375680,15260,15250,15260,15250,6921
20231128,092700,12834807690,15250,15250,15260,15240,5388
20231128,092600,12752627790,15250,15240,15260,15240,13235
20231128,092500,12550769570,15240,15260,15260,15220,12728
20231128,092400,12356832990,15250,15250,15260,15240,9080
20231128,092300,12218344890,15250,15250,15260,15250,12075
20231128,092200,12034127120,15250,15230,15260,15230,13725
20231128,092100,11824903520,15240,15230,15250,15220,21574
20231128,092000,11496097200,15240,15220,15240,15220,5923
20231128,091900,11405872360,15230,15230,15250,15220,25215
20231128,091800,11021708190,15220,15230,15250,15220,15557
20231128,091700,10784793290,15220,15250,15260,15220,22667
20231128,091600,10439462740,15250,15280,15280,15250,22169
20231128,091500,10101206770,15270,15330,15330,15270,60405
20231128,091400,9176160620,15320,15330,15340,15320,39502
20231128,091300,8570537740,15330,15300,15330,15290,78640
20231128,091200,7367018060,15300,15260,15300,15260,55663
20231128,091100,6516347490,15260,15240,15270,15230,36478
20231128,091000,5960002960,15240,15240,15250,15230,24715
20231128,090900,5583418250,15240,15230,15240,15220,28461
20231128,090800,5149834140,15230,15200,15240,15200,52358
20231128,090700,4352914040,15200,15170,15210,15170,65965
20231128,090600,3350659590,15160,15130,15170,15120,64756
20231128,090500,2369918130,15140,15120,15150,15110,30331
20231128,090400,1911043740,15120,15100,15130,15090,30258
20231128,090300,1453818870,15090,15080,15100,15070,9619
20231128,090200,1308663490,15090,15070,15090,15040,16254
20231128,090100,1063749480,15070,15080,15110,15040,17036
20231128,090000,806879610,15090,15110,15120,15030,53372