KissMeData/010040/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185300,551492580,3050,3050,3050,3050,5313
20231128,185200,551492580,3050,3050,3050,3050,0
20231128,185100,551492580,3050,3050,3050,3050,0
20231128,185000,551492580,3050,3050,3050,3050,0
20231128,184900,551492580,3050,3050,3050,3050,0
20231128,184800,551492580,3050,3050,3050,3050,0
20231128,184700,551492580,3050,3050,3050,3050,0
20231128,184600,551492580,3050,3050,3050,3050,0
20231128,184500,551492580,3050,3050,3050,3050,0
20231128,184400,551492580,3050,3050,3050,3050,0
20231128,184300,551492580,3050,3050,3050,3050,0
20231128,184200,551492580,3050,3050,3050,3050,0
20231128,184100,551492580,3050,3050,3050,3050,0
20231128,184000,551492580,3050,3050,3050,3050,0
20231128,183900,551492580,3050,3050,3050,3050,0
20231128,183800,551492580,3050,3050,3050,3050,0
20231128,183700,551492580,3050,3050,3050,3050,0
20231128,183600,551492580,3050,3050,3050,3050,0
20231128,183500,551492580,3050,3050,3050,3050,0
20231128,183400,551492580,3050,3050,3050,3050,0
20231128,183300,551492580,3050,3050,3050,3050,0
20231128,183200,551492580,3050,3050,3050,3050,0
20231128,183100,551492580,3050,3050,3050,3050,0
20231128,183000,551492580,3050,3050,3050,3050,0
20231128,182900,551492580,3050,3050,3050,3050,0
20231128,182800,551492580,3050,3050,3050,3050,0
20231128,182700,551492580,3050,3050,3050,3050,0
20231128,182600,551492580,3050,3050,3050,3050,0
20231128,182500,551492580,3050,3050,3050,3050,0
20231128,182400,551492580,3050,3050,3050,3050,0
20231128,182300,551492580,3050,3050,3050,3050,5313
20231128,182200,551492580,3050,3050,3050,3050,0
20231128,182100,551492580,3050,3050,3050,3050,0
20231128,182000,551492580,3050,3050,3050,3050,0
20231128,181900,551492580,3050,3050,3050,3050,0
20231128,181800,551492580,3050,3050,3050,3050,0
20231128,181700,551492580,3050,3050,3050,3050,0
20231128,181600,551492580,3050,3050,3050,3050,0
20231128,181500,551492580,3050,3050,3050,3050,0
20231128,181400,551492580,3050,3050,3050,3050,0
20231128,181300,551492580,3050,3050,3050,3050,0
20231128,181200,551492580,3050,3050,3050,3050,0
20231128,181100,551492580,3050,3050,3050,3050,0
20231128,181000,551492580,3050,3050,3050,3050,0
20231128,180900,551492580,3050,3050,3050,3050,0
20231128,180800,551492580,3050,3050,3050,3050,0
20231128,180700,551492580,3050,3050,3050,3050,0
20231128,180600,551492580,3050,3050,3050,3050,0
20231128,180500,551492580,3050,3050,3050,3050,0
20231128,180400,551492580,3050,3050,3050,3050,0
20231128,180300,551492580,3050,3050,3050,3050,0
20231128,180200,551492580,3050,3050,3050,3050,0
20231128,180100,551492580,3050,3050,3050,3050,0
20231128,180000,551492580,3050,3050,3050,3050,0
20231128,175900,551492580,3050,3050,3050,3050,0
20231128,175800,551492580,3050,3050,3050,3050,0
20231128,175700,551492580,3050,3050,3050,3050,0
20231128,175600,551492580,3050,3050,3050,3050,0
20231128,175500,551492580,3050,3050,3050,3050,0
20231128,175400,551492580,3050,3050,3050,3050,0
20231128,175300,551492580,3050,3050,3050,3050,5313
20231128,175200,551492580,3050,3050,3050,3050,0
20231128,175100,551492580,3050,3050,3050,3050,0
20231128,175000,551492580,3050,3050,3050,3050,0
20231128,174900,551492580,3050,3050,3050,3050,0
20231128,174800,551492580,3050,3050,3050,3050,0
20231128,174700,551492580,3050,3050,3050,3050,0
20231128,174600,551492580,3050,3050,3050,3050,0
20231128,174500,551492580,3050,3050,3050,3050,0
20231128,174400,551492580,3050,3050,3050,3050,0
20231128,174300,551492580,3050,3050,3050,3050,0
20231128,174200,551492580,3050,3050,3050,3050,0
20231128,174100,551492580,3050,3050,3050,3050,0
20231128,174000,551492580,3050,3050,3050,3050,0
20231128,173900,551492580,3050,3050,3050,3050,0
20231128,173800,551492580,3050,3050,3050,3050,0
20231128,173700,551492580,3050,3050,3050,3050,0
20231128,173600,551492580,3050,3050,3050,3050,0
20231128,173500,551492580,3050,3050,3050,3050,0
20231128,173400,551492580,3050,3050,3050,3050,0
20231128,173300,551492580,3050,3050,3050,3050,0
20231128,173200,551492580,3050,3050,3050,3050,0
20231128,173100,551492580,3050,3050,3050,3050,0
20231128,173000,551492580,3050,3050,3050,3050,0
20231128,172900,551492580,3050,3050,3050,3050,0
20231128,172800,551492580,3050,3050,3050,3050,0
20231128,172700,551492580,3050,3050,3050,3050,0
20231128,172600,551492580,3050,3050,3050,3050,0
20231128,172500,551492580,3050,3050,3050,3050,0
20231128,172400,551492580,3050,3050,3050,3050,0
20231128,172300,551492580,3050,3050,3050,3050,5313
20231128,172200,551492580,3050,3050,3050,3050,0
20231128,172100,551492580,3050,3050,3050,3050,0
20231128,172000,551492580,3050,3050,3050,3050,0
20231128,171900,551492580,3050,3050,3050,3050,0
20231128,171800,551492580,3050,3050,3050,3050,0
20231128,171700,551492580,3050,3050,3050,3050,0
20231128,171600,551492580,3050,3050,3050,3050,0
20231128,171500,551492580,3050,3050,3050,3050,0
20231128,171400,551492580,3050,3050,3050,3050,0
20231128,171300,551492580,3050,3050,3050,3050,0
20231128,171200,551492580,3050,3050,3050,3050,0
20231128,171100,551492580,3050,3050,3050,3050,0
20231128,171000,551492580,3050,3050,3050,3050,0
20231128,170900,551492580,3050,3050,3050,3050,0
20231128,170800,551492580,3050,3050,3050,3050,0
20231128,170700,551492580,3050,3050,3050,3050,0
20231128,170600,551492580,3050,3050,3050,3050,0
20231128,170500,551492580,3050,3050,3050,3050,0
20231128,170400,551492580,3050,3050,3050,3050,0
20231128,170300,551492580,3050,3050,3050,3050,0
20231128,170200,551492580,3050,3050,3050,3050,0
20231128,170100,551492580,3050,3050,3050,3050,0
20231128,170000,551492580,3050,3050,3050,3050,0
20231128,165900,551492580,3050,3050,3050,3050,0
20231128,165800,551492580,3050,3050,3050,3050,0
20231128,165700,551492580,3050,3050,3050,3050,0
20231128,165600,551492580,3050,3050,3050,3050,0
20231128,165500,551492580,3050,3050,3050,3050,0
20231128,165400,551492580,3050,3050,3050,3050,0
20231128,165300,551492580,3050,3050,3050,3050,5313
20231128,165200,551492580,3050,3050,3050,3050,0
20231128,165100,551492580,3050,3050,3050,3050,0
20231128,165000,551492580,3050,3050,3050,3050,0
20231128,164900,551492580,3050,3050,3050,3050,0
20231128,164800,551492580,3050,3050,3050,3050,0
20231128,164700,551492580,3050,3050,3050,3050,0
20231128,164600,551492580,3050,3050,3050,3050,0
20231128,164500,551492580,3050,3050,3050,3050,0
20231128,164400,551492580,3050,3050,3050,3050,0
20231128,164300,551492580,3050,3050,3050,3050,0
20231128,164200,551492580,3050,3050,3050,3050,0
20231128,164100,551492580,3050,3050,3050,3050,0
20231128,164000,551492580,3050,3050,3050,3050,0
20231128,163900,551492580,3050,3050,3050,3050,0
20231128,163800,551492580,3050,3050,3050,3050,0
20231128,163700,551492580,3050,3050,3050,3050,0
20231128,163600,551492580,3050,3050,3050,3050,0
20231128,163500,551492580,3050,3050,3050,3050,0
20231128,163400,551492580,3050,3050,3050,3050,0
20231128,163300,551492580,3050,3050,3050,3050,0
20231128,163200,551492580,3050,3050,3050,3050,0
20231128,163100,551492580,3050,3050,3050,3050,0
20231128,163000,551492580,3050,3050,3050,3050,0
20231128,162900,551492580,3050,3050,3050,3050,0
20231128,162800,551492580,3050,3050,3050,3050,0
20231128,162700,551492580,3050,3050,3050,3050,0
20231128,162600,551492580,3050,3050,3050,3050,0
20231128,162500,551492580,3050,3050,3050,3050,0
20231128,162400,551492580,3050,3050,3050,3050,0
20231128,162300,551492580,3050,3050,3050,3050,5313
20231128,162200,551492580,3050,3050,3050,3050,0
20231128,162100,551492580,3050,3050,3050,3050,0
20231128,162000,551492580,3050,3050,3050,3050,0
20231128,161900,551492580,3050,3050,3050,3050,0
20231128,161800,551492580,3050,3050,3050,3050,0
20231128,161700,551492580,3050,3050,3050,3050,0
20231128,161600,551492580,3050,3050,3050,3050,0
20231128,161500,551492580,3050,3050,3050,3050,0
20231128,161400,551492580,3050,3050,3050,3050,0
20231128,161300,551492580,3050,3050,3050,3050,0
20231128,161200,551492580,3050,3050,3050,3050,0
20231128,161100,551492580,3050,3050,3050,3050,0
20231128,161000,551492580,3050,3050,3050,3050,0
20231128,160900,551492580,3050,3050,3050,3050,0
20231128,160800,551492580,3050,3050,3050,3050,0
20231128,160700,551492580,3050,3050,3050,3050,0
20231128,160600,551492580,3050,3050,3050,3050,0
20231128,160500,551492580,3050,3050,3050,3050,0
20231128,160400,551492580,3050,3050,3050,3050,0
20231128,160300,551492580,3050,3050,3050,3050,0
20231128,160200,551492580,3050,3050,3050,3050,0
20231128,160100,551492580,3050,3050,3050,3050,0
20231128,160000,551492580,3050,3050,3050,3050,0
20231128,155900,551492580,3050,3050,3050,3050,0
20231128,155800,551492580,3050,3050,3050,3050,0
20231128,155700,551492580,3050,3050,3050,3050,0
20231128,155600,551492580,3050,3050,3050,3050,0
20231128,155500,551492580,3050,3050,3050,3050,0
20231128,155400,551492580,3050,3050,3050,3050,0
20231128,155300,551492580,3050,3050,3050,3050,5313
20231128,155200,551492580,3050,3050,3050,3050,0
20231128,155100,551492580,3050,3050,3050,3050,0
20231128,155000,551492580,3050,3050,3050,3050,0
20231128,154900,551492580,3050,3050,3050,3050,0
20231128,154800,551492580,3050,3050,3050,3050,0
20231128,154700,551492580,3050,3050,3050,3050,0
20231128,154600,551492580,3050,3050,3050,3050,0
20231128,154500,551492580,3050,3050,3050,3050,0
20231128,154400,551492580,3050,3050,3050,3050,0
20231128,154300,551492580,3050,3050,3050,3050,0
20231128,154200,551492580,3050,3050,3050,3050,0
20231128,154100,551492580,3050,3050,3050,3050,0
20231128,154000,551492580,3050,3050,3050,3050,0
20231128,153900,551492580,3050,3050,3050,3050,0
20231128,153800,551492580,3050,3050,3050,3050,0
20231128,153700,551492580,3050,3050,3050,3050,0
20231128,153600,551492580,3050,3050,3050,3050,0
20231128,153500,551492580,3050,3050,3050,3050,0
20231128,153400,551492580,3050,3050,3050,3050,0
20231128,153300,551492580,3050,3050,3050,3050,0
20231128,153200,551492580,3050,3050,3050,3050,0
20231128,153100,551492580,3050,3050,3050,3050,0
20231128,153000,551492580,3050,3050,3050,3050,5313
20231128,152900,535287930,3045,3045,3045,3045,0
20231128,152800,535287930,3045,3045,3045,3045,0
20231128,152700,535287930,3045,3045,3045,3045,0
20231128,152600,535287930,3045,3045,3045,3045,0
20231128,152500,535287930,3045,3045,3045,3045,0
20231128,152400,535287930,3045,3045,3045,3045,0
20231128,152300,535287930,3045,3045,3045,3045,0
20231128,152200,535287930,3045,3045,3045,3045,0
20231128,152100,535287930,3045,3045,3045,3045,0
20231128,152000,535287930,3045,3045,3045,3045,0
20231128,151900,535287930,3045,3045,3045,3045,342
20231128,151800,534246540,3040,3040,3045,3040,38
20231128,151700,534131015,3045,3040,3045,3040,340
20231128,151600,533095965,3040,3040,3040,3040,6
20231128,151500,533077725,3040,3040,3040,3040,658
20231128,151400,531077405,3040,3040,3040,3040,256
20231128,151300,530299165,3040,3040,3040,3040,103
20231128,151200,529986045,3040,3040,3040,3040,170
20231128,151100,529469245,3040,3040,3040,3040,0
20231128,151000,529469245,3040,3045,3045,3040,97
20231128,150900,529173885,3045,3040,3045,3030,4388
20231128,150800,515858875,3045,3045,3045,3045,0
20231128,150700,515858875,3045,3045,3045,3045,2
20231128,150600,515852785,3040,3045,3045,3040,144
20231128,150500,515414865,3045,3050,3050,3045,199
20231128,150400,514808710,3050,3050,3050,3050,101
20231128,150300,514500660,3045,3045,3045,3045,87
20231128,150200,514235745,3045,3045,3045,3045,798
20231128,150100,511805835,3045,3045,3045,3045,48
20231128,150000,511659675,3045,3045,3045,3045,20
20231128,145900,511598775,3045,3045,3050,3045,133
20231128,145800,511193785,3045,3045,3045,3045,32
20231128,145700,511096345,3045,3045,3045,3045,0
20231128,145600,511096345,3045,3045,3045,3045,0
20231128,145500,511096345,3045,3045,3045,3045,1348
20231128,145400,506991685,3040,3040,3040,3040,0
20231128,145300,506991685,3040,3040,3040,3040,124
20231128,145200,506614725,3040,3040,3040,3040,20
20231128,145100,506553925,3040,3035,3040,3035,511
20231128,145000,505002985,3040,3040,3040,3040,0
20231128,144900,505002985,3040,3040,3040,3040,0
20231128,144800,505002985,3040,3040,3040,3040,0
20231128,144700,505002985,3040,3040,3040,3040,500
20231128,144600,503482985,3035,3040,3040,3035,2
20231128,144500,503476910,3035,3040,3040,3035,6
20231128,144400,503458695,3035,3035,3035,3035,250
20231128,144300,502699945,3040,3040,3040,3040,4
20231128,144200,502687785,3040,3040,3040,3040,1
20231128,144100,502684745,3035,3040,3040,3035,279
20231128,144000,501837975,3040,3035,3040,3035,179
20231128,143900,501294705,3035,3035,3035,3035,10
20231128,143800,501264355,3040,3030,3040,3030,2
20231128,143700,501258285,3045,3040,3045,3030,4313
20231128,143600,488164960,3050,3045,3050,3045,74
20231128,143500,487939580,3045,3045,3045,3045,995
20231128,143400,484909805,3050,3050,3050,3050,0
20231128,143300,484909805,3050,3050,3050,3050,0
20231128,143200,484909805,3050,3045,3050,3045,2
20231128,143100,484903710,3045,3045,3045,3045,4
20231128,143000,484891530,3045,3045,3045,3045,0
20231128,142900,484891530,3045,3040,3045,3040,26
20231128,142800,484812485,3040,3040,3040,3040,1
20231128,142700,484809445,3050,3050,3050,3050,30
20231128,142600,484717945,3050,3040,3050,3040,401
20231128,142500,483498895,3050,3050,3050,3050,0
20231128,142400,483498895,3050,3045,3050,3045,2
20231128,142300,483492800,3050,3040,3050,3040,1182
20231128,142200,479899490,3040,3040,3040,3040,0
20231128,142100,479899490,3040,3040,3040,3040,230
20231128,142000,479200290,3040,3040,3040,3040,5
20231128,141900,479185090,3050,3050,3050,3050,0
20231128,141800,479185090,3050,3050,3050,3050,0
20231128,141700,479185090,3050,3040,3050,3040,110
20231128,141600,478850680,3050,3050,3050,3050,0
20231128,141500,478850680,3050,3050,3050,3050,0
20231128,141400,478850680,3050,3050,3050,3050,0
20231128,141300,478850680,3050,3050,3050,3050,0
20231128,141200,478850680,3050,3050,3050,3050,0
20231128,141100,478850680,3050,3050,3050,3050,0
20231128,141000,478850680,3050,3050,3050,3050,1
20231128,140900,478847630,3050,3050,3050,3050,0
20231128,140800,478847630,3050,3050,3050,3050,0
20231128,140700,478847630,3050,3050,3050,3050,0
20231128,140600,478847630,3050,3050,3050,3050,0
20231128,140500,478847630,3050,3050,3050,3050,0
20231128,140400,478847630,3050,3045,3050,3045,3292
20231128,140300,468818565,3050,3050,3050,3050,0
20231128,140200,468818565,3050,3050,3050,3050,1
20231128,140100,468815515,3045,3045,3045,3045,1
20231128,140000,468812470,3055,3055,3055,3055,0
20231128,135900,468812470,3055,3050,3055,3045,2542
20231128,135800,461066605,3050,3050,3050,3050,16
20231128,135700,461017805,3055,3055,3055,3055,0
20231128,135600,461017805,3055,3055,3055,3050,281
20231128,135500,460159750,3055,3055,3055,3055,0
20231128,135400,460159750,3055,3055,3055,3055,163
20231128,135300,459661785,3055,3055,3055,3055,0
20231128,135200,459661785,3055,3055,3055,3055,6
20231128,135100,459643455,3055,3055,3055,3055,32
20231128,135000,459545695,3055,3055,3055,3055,1
20231128,134900,459542640,3055,3055,3055,3055,0
20231128,134800,459542640,3055,3050,3055,3050,2
20231128,134700,459536535,3055,3055,3055,3055,0
20231128,134600,459536535,3055,3050,3055,3050,835
20231128,134500,456988965,3050,3045,3050,3045,10
20231128,134400,456958510,3050,3050,3050,3050,153
20231128,134300,456491860,3050,3050,3050,3050,97
20231128,134200,456196010,3050,3050,3050,3050,0
20231128,134100,456196010,3050,3050,3050,3050,0
20231128,134000,456196010,3050,3050,3050,3050,0
20231128,133900,456196010,3050,3050,3050,3050,0
20231128,133800,456196010,3050,3050,3050,3050,0
20231128,133700,456196010,3050,3050,3050,3045,191
20231128,133600,455613910,3050,3050,3050,3050,50
20231128,133500,455461410,3050,3050,3050,3050,55
20231128,133400,455293660,3050,3050,3050,3050,462
20231128,133300,453884560,3055,3055,3055,3055,529
20231128,133200,452268465,3055,3055,3055,3055,1
20231128,133100,452265410,3050,3050,3050,3050,805
20231128,133000,449810160,3050,3060,3060,3050,2229
20231128,132900,443011560,3060,3055,3060,3055,4
20231128,132800,442999335,3060,3050,3060,3050,4311
20231128,132700,429824990,3050,3050,3055,3050,1051
20231128,132600,426619435,3055,3055,3055,3055,63
20231128,132500,426426970,3055,3055,3055,3055,656
20231128,132400,424422890,3055,3055,3055,3055,0
20231128,132300,424422890,3055,3055,3055,3045,550
20231128,132200,422748120,3045,3045,3045,3045,200
20231128,132100,422139120,3055,3055,3055,3055,3
20231128,132000,422129955,3055,3055,3055,3055,150
20231128,131900,421671705,3055,3055,3055,3055,0
20231128,131800,421671705,3055,3045,3055,3045,49
20231128,131700,421522490,3055,3055,3055,3055,0
20231128,131600,421522490,3055,3055,3055,3055,0
20231128,131500,421522490,3055,3055,3055,3055,33
20231128,131400,421421675,3045,3050,3050,3045,27
20231128,131300,421339425,3055,3055,3055,3055,0
20231128,131200,421339425,3055,3055,3055,3055,818
20231128,131100,418840435,3055,3050,3055,3050,652
20231128,131000,416851830,3055,3055,3055,3055,157
20231128,130900,416372195,3055,3055,3055,3050,54
20231128,130800,416207290,3055,3055,3055,3055,1
20231128,130700,416204235,3055,3055,3055,3055,0
20231128,130600,416204235,3055,3055,3055,3055,343
20231128,130500,415156370,3055,3055,3055,3055,0
20231128,130400,415156370,3055,3050,3055,3050,2431
20231128,130300,407736820,3055,3055,3055,3055,0
20231128,130200,407736820,3055,3055,3055,3055,827
20231128,130100,405210335,3055,3055,3055,3055,100
20231128,130000,404904835,3055,3055,3055,3055,0
20231128,125900,404904835,3055,3055,3055,3055,33
20231128,125800,404804020,3055,3055,3055,3055,0
20231128,125700,404804020,3055,3055,3055,3055,0
20231128,125600,404804020,3055,3055,3055,3050,802
20231128,125500,402356910,3055,3050,3055,3050,1851
20231128,125400,396711355,3050,3050,3050,3050,0
20231128,125300,396711355,3050,3050,3050,3050,0
20231128,125200,396711355,3050,3050,3050,3050,328
20231128,125100,395710955,3050,3045,3050,3045,366
20231128,125000,394595655,3045,3040,3045,3040,603
20231128,124900,392762530,3050,3050,3050,3050,0
20231128,124800,392762530,3050,3045,3050,3045,401
20231128,124700,391541480,3045,3045,3045,3045,0
20231128,124600,391541480,3045,3045,3045,3045,1
20231128,124500,391538435,3045,3045,3045,3045,21
20231128,124400,391474490,3045,3045,3045,3045,205
20231128,124300,390850265,3045,3045,3045,3045,0
20231128,124200,390850265,3045,3045,3045,3045,0
20231128,124100,390850265,3045,3045,3045,3045,279
20231128,124000,390000710,3035,3035,3035,3035,100
20231128,123900,389697210,3040,3055,3055,3040,4452
20231128,123800,376118450,3055,3055,3060,3050,2483
20231128,123700,368539775,3055,3060,3060,3050,805
20231128,123600,366080800,3060,3065,3065,3060,2456
20231128,123500,358560870,3065,3025,3070,3025,17083
20231128,123400,306481860,3025,3025,3025,3025,1814
20231128,123300,300994510,3025,3025,3025,3025,200
20231128,123200,300389510,3030,3025,3030,3025,845
20231128,123100,297833380,3025,3025,3025,3025,0
20231128,123000,297833380,3025,3025,3025,3020,302
20231128,122900,296921330,3020,3020,3020,3020,300
20231128,122800,296015330,3025,3025,3025,3025,0
20231128,122700,296015330,3025,3025,3025,3025,55
20231128,122600,295848955,3030,3025,3030,3025,251
20231128,122500,295088690,3025,3025,3025,3025,474
20231128,122400,293654840,3020,3020,3020,3020,1055
20231128,122300,290468740,3020,3020,3020,3020,254
20231128,122200,289701660,3020,3015,3020,3015,3
20231128,122100,289692610,3020,3020,3020,3020,0
20231128,122000,289692610,3020,3020,3020,3020,0
20231128,121900,289692610,3020,3020,3020,3020,0
20231128,121800,289692610,3020,3025,3025,3020,1270
20231128,121700,285857205,3025,3025,3025,3025,1313
20231128,121600,281885380,3030,3030,3030,3030,0
20231128,121500,281885380,3030,3030,3030,3030,0
20231128,121400,281885380,3030,3030,3030,3030,0
20231128,121300,281885380,3030,3025,3030,3025,396
20231128,121200,280687425,3030,3030,3030,3030,1258
20231128,121100,276875685,3035,3035,3035,3035,0
20231128,121000,276875685,3035,3030,3035,3030,2
20231128,120900,276869620,3035,3035,3035,3035,0
20231128,120800,276869620,3035,3035,3035,3035,30
20231128,120700,276778570,3035,3035,3035,3035,277
20231128,120600,275937875,3035,3035,3035,3035,146
20231128,120500,275494765,3035,3035,3035,3035,77
20231128,120400,275261070,3035,3035,3035,3035,0
20231128,120300,275261070,3035,3035,3035,3035,3
20231128,120200,275251965,3035,3035,3035,3035,100
20231128,120100,274948465,3040,3040,3040,3040,0
20231128,120000,274948465,3040,3040,3040,3040,0
20231128,115900,274948465,3040,3040,3040,3040,11
20231128,115800,274915025,3040,3035,3040,3035,10
20231128,115700,274884670,3035,3035,3035,3035,0
20231128,115600,274884670,3035,3035,3035,3035,4
20231128,115500,274872530,3035,3035,3035,3035,69
20231128,115400,274663115,3040,3035,3040,3035,1552
20231128,115300,269951935,3040,3040,3040,3040,0
20231128,115200,269951935,3040,3040,3040,3040,0
20231128,115100,269951935,3040,3040,3040,3040,0
20231128,115000,269951935,3040,3040,3040,3040,0
20231128,114900,269951935,3040,3040,3040,3040,0
20231128,114800,269951935,3040,3040,3040,3040,943
20231128,114700,267085215,3040,3040,3040,3040,1
20231128,114600,267082175,3035,3040,3040,3035,282
20231128,114500,266226300,3035,3035,3035,3035,2
20231128,114400,266220230,3040,3040,3040,3040,0
20231128,114300,266220230,3040,3040,3040,3040,0
20231128,114200,266220230,3040,3040,3040,3040,51
20231128,114100,266065190,3035,3035,3035,3035,120
20231128,114000,265700990,3040,3040,3040,3040,1000
20231128,113900,262660990,3040,3040,3040,3040,0
20231128,113800,262660990,3040,3040,3040,3040,0
20231128,113700,262660990,3040,3040,3040,3040,0
20231128,113600,262660990,3040,3040,3040,3040,0
20231128,113500,262660990,3040,3040,3040,3040,0
20231128,113400,262660990,3040,3040,3040,3040,0
20231128,113300,262660990,3040,3035,3040,3035,1001
20231128,113200,259622950,3040,3040,3040,3040,632
20231128,113100,257701670,3045,3040,3045,3040,11
20231128,113000,257668225,3045,3045,3045,3045,0
20231128,112900,257668225,3045,3045,3045,3045,0
20231128,112800,257668225,3045,3045,3045,3045,0
20231128,112700,257668225,3045,3045,3045,3045,0
20231128,112600,257668225,3045,3045,3045,3045,0
20231128,112500,257668225,3045,3045,3045,3045,0
20231128,112400,257668225,3045,3045,3045,3045,31
20231128,112300,257573830,3050,3050,3050,3050,0
20231128,112200,257573830,3050,3035,3050,3035,4437
20231128,112100,244083850,3035,3035,3035,3035,0
20231128,112000,244083850,3035,3035,3035,3035,0
20231128,111900,244083850,3035,3035,3035,3035,500
20231128,111800,242566350,3035,3035,3035,3035,110
20231128,111700,242232500,3035,3030,3035,3030,97
20231128,111600,241938435,3035,3035,3035,3035,0
20231128,111500,241938435,3035,3030,3035,3030,108
20231128,111400,241611190,3035,3035,3035,3035,0
20231128,111300,241611190,3035,3030,3035,3030,1501
20231128,111200,237063155,3035,3035,3035,3035,1
20231128,111100,237060120,3030,3035,3035,3030,181
20231128,111000,236511135,3035,3035,3035,3035,0
20231128,110900,236511135,3035,3035,3035,3035,0
20231128,110800,236511135,3035,3035,3035,3035,0
20231128,110700,236511135,3035,3035,3035,3035,0
20231128,110600,236511135,3035,3035,3035,3035,43
20231128,110500,236380630,3035,3030,3035,3030,2712
20231128,110400,228150310,3030,3030,3030,3030,0
20231128,110300,228150310,3030,3030,3030,3030,165
20231128,110200,227650360,3030,3030,3030,3030,0
20231128,110100,227650360,3030,3030,3030,3030,715
20231128,110000,225483910,3035,3035,3035,3035,0
20231128,105900,225483910,3035,3035,3035,3035,0
20231128,105800,225483910,3035,3030,3035,3030,205
20231128,105700,224862260,3035,3035,3035,3035,0
20231128,105600,224862260,3035,3035,3035,3035,1
20231128,105500,224859225,3035,3035,3035,3035,0
20231128,105400,224859225,3035,3035,3035,3035,0
20231128,105300,224859225,3035,3035,3035,3035,0
20231128,105200,224859225,3035,3035,3035,3035,0
20231128,105100,224859225,3035,3035,3035,3035,1091
20231128,105000,221548040,3035,3035,3035,3035,34
20231128,104900,221444850,3030,3035,3035,3030,598
20231128,104800,219632090,3035,3035,3035,3035,0
20231128,104700,219632090,3035,3035,3035,3035,362
20231128,104600,218533420,3035,3035,3040,3035,609
20231128,104500,216685100,3035,3035,3035,3035,1447
20231128,104400,212293455,3035,3035,3035,3035,45
20231128,104300,212156880,3035,3025,3035,3025,2861
20231128,104200,203488050,3030,3025,3030,3015,383
20231128,104100,202329815,3025,3025,3025,3015,158
20231128,104000,201851875,3015,3015,3015,3015,0
20231128,103900,201851875,3015,3015,3015,3015,1
20231128,103800,201848860,3025,3025,3025,3025,0
20231128,103700,201848860,3025,3030,3030,3015,1002
20231128,103600,198825260,3025,3025,3025,3025,1104
20231128,103500,195485660,3030,3030,3030,3030,0
20231128,103400,195485660,3030,3030,3030,3030,0
20231128,103300,195485660,3030,3030,3030,3030,1
20231128,103200,195482630,3030,3030,3030,3030,0
20231128,103100,195482630,3030,3030,3030,3030,1
20231128,103000,195479600,3030,3030,3030,3030,0
20231128,102900,195479600,3030,3030,3030,3030,0
20231128,102800,195479600,3030,3030,3030,3030,300
20231128,102700,194570600,3030,3030,3030,3030,420
20231128,102600,193298000,3030,3030,3030,3030,6
20231128,102500,193279820,3030,3025,3030,3025,98
20231128,102400,192983365,3030,3025,3030,3025,256
20231128,102300,192208960,3030,3030,3030,3030,0
20231128,102200,192208960,3030,3030,3030,3030,0
20231128,102100,192208960,3030,3030,3030,3030,5
20231128,102000,192193810,3030,3030,3030,3030,1
20231128,101900,192190780,3025,3030,3030,3025,2436
20231128,101800,184814110,3035,3035,3035,3030,212
20231128,101700,184170700,3035,3035,3035,3035,330
20231128,101600,183169150,3030,3025,3030,3025,2572
20231128,101500,175380260,3025,3025,3025,3025,500
20231128,101400,173867760,3025,3020,3025,3020,434
20231128,101300,172557075,3020,3020,3020,3020,0
20231128,101200,172557075,3020,3025,3025,3015,1731
20231128,101100,167335700,3020,3020,3025,3020,541
20231128,101000,165701875,3015,3015,3015,3015,0
20231128,100900,165701875,3015,3020,3020,3015,2
20231128,100800,165695840,3020,3020,3020,3020,0
20231128,100700,165695840,3020,3020,3020,3020,12
20231128,100600,165659600,3020,3020,3020,3020,543
20231128,100500,164019740,3025,3010,3025,3010,459
20231128,100400,162633565,3020,3020,3020,3020,0
20231128,100300,162633565,3020,3020,3020,3020,5
20231128,100200,162618465,3020,3015,3020,3015,2949
20231128,100100,153722925,3020,3015,3020,3015,302
20231128,100000,152812385,3015,3015,3015,3015,810
20231128,095900,150370235,3015,3015,3015,3015,68
20231128,095800,150165215,3015,3015,3015,3015,200
20231128,095700,149562215,3020,3015,3020,3015,3
20231128,095600,149553165,3015,3015,3015,3015,1498
20231128,095500,145036695,3015,3015,3015,3015,1
20231128,095400,145033680,3025,3025,3025,3025,0
20231128,095300,145033680,3025,3025,3025,3015,53
20231128,095200,144873375,3025,3015,3025,3015,113
20231128,095100,144532170,3020,3020,3020,3020,261
20231128,095000,143743950,3020,3020,3020,3020,20
20231128,094900,143683550,3010,3020,3020,3010,2
20231128,094800,143677520,3010,3010,3010,3010,30
20231128,094700,143587220,3020,3015,3020,3010,3
20231128,094600,143578175,3020,3020,3020,3020,6
20231128,094500,143560055,3020,3020,3020,3020,0
20231128,094400,143560055,3020,3020,3020,3020,0
20231128,094300,143560055,3020,3020,3020,3020,0
20231128,094200,143560055,3020,3020,3020,3020,33
20231128,094100,143460395,3025,3020,3030,3020,17
20231128,094000,143409020,3010,3010,3010,3010,12
20231128,093900,143372900,3020,3010,3020,3010,32
20231128,093800,143276560,3010,3020,3020,3010,2
20231128,093700,143270530,3020,3020,3020,3020,2
20231128,093600,143264490,3030,3020,3030,3020,812
20231128,093500,140812190,3020,3015,3020,3015,1080
20231128,093400,137555985,3015,3015,3015,3015,32
20231128,093300,137459505,3015,3015,3015,3015,3
20231128,093200,137450460,3010,3010,3010,3010,167
20231128,093100,136947790,3015,3010,3015,3010,145
20231128,093000,136511330,3010,3010,3010,3010,126
20231128,092900,136132070,3010,3005,3015,3005,1033
20231128,092800,133027800,3015,3010,3015,3010,913
20231128,092700,130276610,3015,3015,3015,3015,0
20231128,092600,130276610,3015,3015,3015,3015,0
20231128,092500,130276610,3015,3000,3015,3000,362
20231128,092400,129189290,3005,3005,3005,3005,1
20231128,092300,129186285,3005,3000,3005,3000,1771
20231128,092200,123872430,3005,3005,3005,3000,1610
20231128,092100,119035195,3005,3005,3005,3005,0
20231128,092000,119035195,3005,3005,3005,3005,290
20231128,091900,118163745,3010,3010,3010,3010,230
20231128,091800,117471445,3015,3015,3015,3015,50
20231128,091700,117320695,3015,3015,3015,3015,41
20231128,091600,117197080,3015,3010,3015,3010,2833
20231128,091500,108669735,3010,3025,3025,3010,1335
20231128,091400,104644985,3020,3030,3030,3020,271
20231128,091300,103825670,3025,3025,3035,3020,1918
20231128,091200,98016500,3025,3025,3025,3020,126
20231128,091100,97635475,3025,3020,3025,3020,381
20231128,091000,96484820,3015,3015,3015,3010,309
20231128,090900,95554230,3010,3010,3010,3010,664
20231128,090800,93555590,3010,2995,3010,2990,2529
20231128,090700,85969910,2990,3000,3000,2985,4079
20231128,090600,73788280,3005,3000,3005,2985,185
20231128,090500,73234535,3000,3005,3005,2985,3330
20231128,090400,63276035,3000,3005,3005,2995,158
20231128,090300,62802255,3005,3005,3005,3005,94
20231128,090200,62519785,3005,3000,3005,2985,9528
20231128,090100,33965795,3015,3005,3015,3000,4338
20231128,090000,20940840,3010,3030,3035,3005,6936