KissMeData/030200/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191000,19418421500,33500,33500,33500,33500,42027
20231128,190900,19418421500,33500,33500,33500,33500,0
20231128,190800,19418421500,33500,33500,33500,33500,0
20231128,190700,19418421500,33500,33500,33500,33500,0
20231128,190600,19418421500,33500,33500,33500,33500,0
20231128,190500,19418421500,33500,33500,33500,33500,0
20231128,190400,19418421500,33500,33500,33500,33500,0
20231128,190300,19418421500,33500,33500,33500,33500,0
20231128,190200,19418421500,33500,33500,33500,33500,0
20231128,190100,19418421500,33500,33500,33500,33500,0
20231128,190000,19418421500,33500,33500,33500,33500,0
20231128,185900,19418421500,33500,33500,33500,33500,0
20231128,185800,19418421500,33500,33500,33500,33500,0
20231128,185700,19418421500,33500,33500,33500,33500,0
20231128,185600,19418421500,33500,33500,33500,33500,0
20231128,185500,19418421500,33500,33500,33500,33500,0
20231128,185400,19418421500,33500,33500,33500,33500,0
20231128,185300,19418421500,33500,33500,33500,33500,0
20231128,185200,19418421500,33500,33500,33500,33500,0
20231128,185100,19418421500,33500,33500,33500,33500,0
20231128,185000,19418421500,33500,33500,33500,33500,0
20231128,184900,19418421500,33500,33500,33500,33500,0
20231128,184800,19418421500,33500,33500,33500,33500,0
20231128,184700,19418421500,33500,33500,33500,33500,0
20231128,184600,19418421500,33500,33500,33500,33500,0
20231128,184500,19418421500,33500,33500,33500,33500,0
20231128,184400,19418421500,33500,33500,33500,33500,0
20231128,184300,19418421500,33500,33500,33500,33500,0
20231128,184200,19418421500,33500,33500,33500,33500,0
20231128,184100,19418421500,33500,33500,33500,33500,0
20231128,184000,19418421500,33500,33500,33500,33500,42027
20231128,183900,19418421500,33500,33500,33500,33500,0
20231128,183800,19418421500,33500,33500,33500,33500,0
20231128,183700,19418421500,33500,33500,33500,33500,0
20231128,183600,19418421500,33500,33500,33500,33500,0
20231128,183500,19418421500,33500,33500,33500,33500,0
20231128,183400,19418421500,33500,33500,33500,33500,0
20231128,183300,19418421500,33500,33500,33500,33500,0
20231128,183200,19418421500,33500,33500,33500,33500,0
20231128,183100,19418421500,33500,33500,33500,33500,0
20231128,183000,19418421500,33500,33500,33500,33500,0
20231128,182900,19418421500,33500,33500,33500,33500,0
20231128,182800,19418421500,33500,33500,33500,33500,0
20231128,182700,19418421500,33500,33500,33500,33500,0
20231128,182600,19418421500,33500,33500,33500,33500,0
20231128,182500,19418421500,33500,33500,33500,33500,0
20231128,182400,19418421500,33500,33500,33500,33500,0
20231128,182300,19418421500,33500,33500,33500,33500,0
20231128,182200,19418421500,33500,33500,33500,33500,0
20231128,182100,19418421500,33500,33500,33500,33500,0
20231128,182000,19418421500,33500,33500,33500,33500,0
20231128,181900,19418421500,33500,33500,33500,33500,0
20231128,181800,19418421500,33500,33500,33500,33500,0
20231128,181700,19418421500,33500,33500,33500,33500,0
20231128,181600,19418421500,33500,33500,33500,33500,0
20231128,181500,19418421500,33500,33500,33500,33500,0
20231128,181400,19418421500,33500,33500,33500,33500,0
20231128,181300,19418421500,33500,33500,33500,33500,0
20231128,181200,19418421500,33500,33500,33500,33500,0
20231128,181100,19418421500,33500,33500,33500,33500,0
20231128,181000,19418421500,33500,33500,33500,33500,42027
20231128,180900,19418421500,33500,33500,33500,33500,0
20231128,180800,19418421500,33500,33500,33500,33500,0
20231128,180700,19418421500,33500,33500,33500,33500,0
20231128,180600,19418421500,33500,33500,33500,33500,0
20231128,180500,19418421500,33500,33500,33500,33500,0
20231128,180400,19418421500,33500,33500,33500,33500,0
20231128,180300,19418421500,33500,33500,33500,33500,0
20231128,180200,19418421500,33500,33500,33500,33500,0
20231128,180100,19418421500,33500,33500,33500,33500,0
20231128,180000,19418421500,33500,33500,33500,33500,0
20231128,175900,19418421500,33500,33500,33500,33500,0
20231128,175800,19418421500,33500,33500,33500,33500,0
20231128,175700,19418421500,33500,33500,33500,33500,0
20231128,175600,19418421500,33500,33500,33500,33500,0
20231128,175500,19418421500,33500,33500,33500,33500,0
20231128,175400,19418421500,33500,33500,33500,33500,0
20231128,175300,19418421500,33500,33500,33500,33500,0
20231128,175200,19418421500,33500,33500,33500,33500,0
20231128,175100,19418421500,33500,33500,33500,33500,0
20231128,175000,19418421500,33500,33500,33500,33500,0
20231128,174900,19418421500,33500,33500,33500,33500,0
20231128,174800,19418421500,33500,33500,33500,33500,0
20231128,174700,19418421500,33500,33500,33500,33500,0
20231128,174600,19418421500,33500,33500,33500,33500,0
20231128,174500,19418421500,33500,33500,33500,33500,0
20231128,174400,19418421500,33500,33500,33500,33500,0
20231128,174300,19418421500,33500,33500,33500,33500,0
20231128,174200,19418421500,33500,33500,33500,33500,0
20231128,174100,19418421500,33500,33500,33500,33500,0
20231128,174000,19418421500,33500,33500,33500,33500,42027
20231128,173900,19418421500,33500,33500,33500,33500,0
20231128,173800,19418421500,33500,33500,33500,33500,0
20231128,173700,19418421500,33500,33500,33500,33500,0
20231128,173600,19418421500,33500,33500,33500,33500,0
20231128,173500,19418421500,33500,33500,33500,33500,0
20231128,173400,19418421500,33500,33500,33500,33500,0
20231128,173300,19418421500,33500,33500,33500,33500,0
20231128,173200,19418421500,33500,33500,33500,33500,0
20231128,173100,19418421500,33500,33500,33500,33500,0
20231128,173000,19418421500,33500,33500,33500,33500,0
20231128,172900,19418421500,33500,33500,33500,33500,0
20231128,172800,19418421500,33500,33500,33500,33500,0
20231128,172700,19418421500,33500,33500,33500,33500,0
20231128,172600,19418421500,33500,33500,33500,33500,0
20231128,172500,19418421500,33500,33500,33500,33500,0
20231128,172400,19418421500,33500,33500,33500,33500,0
20231128,172300,19418421500,33500,33500,33500,33500,0
20231128,172200,19418421500,33500,33500,33500,33500,0
20231128,172100,19418421500,33500,33500,33500,33500,0
20231128,172000,19418421500,33500,33500,33500,33500,0
20231128,171900,19418421500,33500,33500,33500,33500,0
20231128,171800,19418421500,33500,33500,33500,33500,0
20231128,171700,19418421500,33500,33500,33500,33500,0
20231128,171600,19418421500,33500,33500,33500,33500,0
20231128,171500,19418421500,33500,33500,33500,33500,0
20231128,171400,19418421500,33500,33500,33500,33500,0
20231128,171300,19418421500,33500,33500,33500,33500,0
20231128,171200,19418421500,33500,33500,33500,33500,0
20231128,171100,19418421500,33500,33500,33500,33500,0
20231128,171000,19418421500,33500,33500,33500,33500,42027
20231128,170900,19418421500,33500,33500,33500,33500,0
20231128,170800,19418421500,33500,33500,33500,33500,0
20231128,170700,19418421500,33500,33500,33500,33500,0
20231128,170600,19418421500,33500,33500,33500,33500,0
20231128,170500,19418421500,33500,33500,33500,33500,0
20231128,170400,19418421500,33500,33500,33500,33500,0
20231128,170300,19418421500,33500,33500,33500,33500,0
20231128,170200,19418421500,33500,33500,33500,33500,0
20231128,170100,19418421500,33500,33500,33500,33500,0
20231128,170000,19418421500,33500,33500,33500,33500,0
20231128,165900,19418421500,33500,33500,33500,33500,0
20231128,165800,19418421500,33500,33500,33500,33500,0
20231128,165700,19418421500,33500,33500,33500,33500,0
20231128,165600,19418421500,33500,33500,33500,33500,0
20231128,165500,19418421500,33500,33500,33500,33500,0
20231128,165400,19418421500,33500,33500,33500,33500,0
20231128,165300,19418421500,33500,33500,33500,33500,0
20231128,165200,19418421500,33500,33500,33500,33500,0
20231128,165100,19418421500,33500,33500,33500,33500,0
20231128,165000,19418421500,33500,33500,33500,33500,0
20231128,164900,19418421500,33500,33500,33500,33500,0
20231128,164800,19418421500,33500,33500,33500,33500,0
20231128,164700,19418421500,33500,33500,33500,33500,0
20231128,164600,19418421500,33500,33500,33500,33500,0
20231128,164500,19418421500,33500,33500,33500,33500,0
20231128,164400,19418421500,33500,33500,33500,33500,0
20231128,164300,19418421500,33500,33500,33500,33500,0
20231128,164200,19418421500,33500,33500,33500,33500,0
20231128,164100,19418421500,33500,33500,33500,33500,0
20231128,164000,19418421500,33500,33500,33500,33500,42027
20231128,163900,19418421500,33500,33500,33500,33500,0
20231128,163800,19418421500,33500,33500,33500,33500,0
20231128,163700,19418421500,33500,33500,33500,33500,0
20231128,163600,19418421500,33500,33500,33500,33500,0
20231128,163500,19418421500,33500,33500,33500,33500,0
20231128,163400,19418421500,33500,33500,33500,33500,0
20231128,163300,19418421500,33500,33500,33500,33500,0
20231128,163200,19418421500,33500,33500,33500,33500,0
20231128,163100,19418421500,33500,33500,33500,33500,0
20231128,163000,19418421500,33500,33500,33500,33500,0
20231128,162900,19418421500,33500,33500,33500,33500,0
20231128,162800,19418421500,33500,33500,33500,33500,0
20231128,162700,19418421500,33500,33500,33500,33500,0
20231128,162600,19418421500,33500,33500,33500,33500,0
20231128,162500,19418421500,33500,33500,33500,33500,0
20231128,162400,19418421500,33500,33500,33500,33500,0
20231128,162300,19418421500,33500,33500,33500,33500,0
20231128,162200,19418421500,33500,33500,33500,33500,0
20231128,162100,19418421500,33500,33500,33500,33500,0
20231128,162000,19418421500,33500,33500,33500,33500,0
20231128,161900,19418421500,33500,33500,33500,33500,0
20231128,161800,19418421500,33500,33500,33500,33500,0
20231128,161700,19418421500,33500,33500,33500,33500,0
20231128,161600,19418421500,33500,33500,33500,33500,0
20231128,161500,19418421500,33500,33500,33500,33500,0
20231128,161400,19418421500,33500,33500,33500,33500,0
20231128,161300,19418421500,33500,33500,33500,33500,0
20231128,161200,19418421500,33500,33500,33500,33500,0
20231128,161100,19418421500,33500,33500,33500,33500,0
20231128,161000,19418421500,33500,33500,33500,33500,42027
20231128,160900,19418421500,33500,33500,33500,33500,0
20231128,160800,19418421500,33500,33500,33500,33500,0
20231128,160700,19418421500,33500,33500,33500,33500,0
20231128,160600,19418421500,33500,33500,33500,33500,0
20231128,160500,19418421500,33500,33500,33500,33500,0
20231128,160400,19418421500,33500,33500,33500,33500,0
20231128,160300,19418421500,33500,33500,33500,33500,0
20231128,160200,19418421500,33500,33500,33500,33500,0
20231128,160100,19418421500,33500,33500,33500,33500,0
20231128,160000,19418421500,33500,33500,33500,33500,0
20231128,155900,19418421500,33500,33500,33500,33500,0
20231128,155800,19418421500,33500,33500,33500,33500,0
20231128,155700,19418421500,33500,33500,33500,33500,0
20231128,155600,19418421500,33500,33500,33500,33500,0
20231128,155500,19418421500,33500,33500,33500,33500,0
20231128,155400,19418421500,33500,33500,33500,33500,0
20231128,155300,19418421500,33500,33500,33500,33500,0
20231128,155200,19418421500,33500,33500,33500,33500,0
20231128,155100,19418421500,33500,33500,33500,33500,0
20231128,155000,19418421500,33500,33500,33500,33500,0
20231128,154900,19418421500,33500,33500,33500,33500,0
20231128,154800,19418421500,33500,33500,33500,33500,0
20231128,154700,19418421500,33500,33500,33500,33500,0
20231128,154600,19418421500,33500,33500,33500,33500,0
20231128,154500,19418421500,33500,33500,33500,33500,0
20231128,154400,19418421500,33500,33500,33500,33500,0
20231128,154300,19418421500,33500,33500,33500,33500,0
20231128,154200,19418421500,33500,33500,33500,33500,0
20231128,154100,19418421500,33500,33500,33500,33500,0
20231128,154000,19418421500,33500,33500,33500,33500,42027
20231128,153900,19418421500,33500,33500,33500,33500,0
20231128,153800,19418421500,33500,33500,33500,33500,0
20231128,153700,19418421500,33500,33500,33500,33500,0
20231128,153600,19418421500,33500,33500,33500,33500,0
20231128,153500,19418421500,33500,33500,33500,33500,0
20231128,153400,19418421500,33500,33500,33500,33500,0
20231128,153300,19418421500,33500,33500,33500,33500,0
20231128,153200,19418421500,33500,33500,33500,33500,0
20231128,153100,19418421500,33500,33500,33500,33500,0
20231128,153000,19418421500,33500,33500,33500,33500,42027
20231128,152900,18010517000,33350,33350,33350,33350,0
20231128,152800,18010517000,33350,33350,33350,33350,0
20231128,152700,18010517000,33350,33350,33350,33350,0
20231128,152600,18010517000,33350,33350,33350,33350,0
20231128,152500,18010517000,33350,33350,33350,33350,0
20231128,152400,18010517000,33350,33350,33350,33350,0
20231128,152300,18010517000,33350,33350,33350,33350,0
20231128,152200,18010517000,33350,33350,33350,33350,0
20231128,152100,18010517000,33350,33350,33350,33350,0
20231128,152000,18010517000,33350,33350,33350,33350,0
20231128,151900,18010517000,33350,33400,33400,33250,3202
20231128,151800,17903746550,33350,33400,33400,33300,6013
20231128,151700,17703376250,33350,33450,33500,33300,16524
20231128,151600,17152458300,33450,33450,33450,33350,1491
20231128,151500,17102647350,33400,33500,33500,33350,12767
20231128,151400,16676094650,33400,33500,33500,33400,2064
20231128,151300,16607011450,33500,33450,33500,33400,2504
20231128,151200,16523252800,33450,33450,33500,33400,1604
20231128,151100,16469598900,33450,33450,33500,33400,1635
20231128,151000,16414910700,33400,33450,33500,33400,527
20231128,150900,16397283600,33400,33450,33500,33400,2066
20231128,150800,16328161550,33400,33500,33500,33400,1864
20231128,150700,16265781200,33500,33400,33500,33400,4408
20231128,150600,16118327550,33500,33450,33500,33400,3842
20231128,150500,15989833000,33450,33450,33500,33400,1790
20231128,150400,15929949400,33450,33500,33500,33400,1522
20231128,150300,15879078200,33400,33400,33500,33400,2116
20231128,150200,15808301450,33450,33500,33500,33400,1653
20231128,150100,15753031400,33400,33500,33500,33400,1141
20231128,150000,15714848950,33450,33500,33500,33400,1042
20231128,145900,15680000250,33500,33450,33500,33400,2076
20231128,145800,15610541000,33400,33450,33450,33400,366
20231128,145700,15598303400,33450,33450,33500,33400,2019
20231128,145600,15530790450,33450,33400,33500,33400,2387
20231128,145500,15450945800,33450,33450,33500,33400,1052
20231128,145400,15415758450,33450,33450,33450,33400,782
20231128,145300,15389621550,33500,33450,33500,33400,2863
20231128,145200,15293857850,33450,33450,33450,33400,1219
20231128,145100,15253104750,33450,33450,33450,33400,820
20231128,145000,15225683600,33450,33450,33450,33400,392
20231128,144900,15212578250,33450,33400,33450,33400,1254
20231128,144800,15170652050,33450,33450,33450,33400,1582
20231128,144700,15117740350,33450,33400,33500,33400,1215
20231128,144600,15077118700,33400,33400,33450,33400,1004
20231128,144500,15043542450,33450,33450,33450,33400,1035
20231128,144400,15008927050,33450,33450,33450,33400,1321
20231128,144300,14964764900,33450,33450,33450,33400,3323
20231128,144200,14853614000,33400,33450,33450,33400,1195
20231128,144100,14813666300,33400,33450,33450,33400,590
20231128,144000,14793938800,33400,33400,33450,33400,676
20231128,143900,14771330150,33400,33450,33450,33400,1105
20231128,143800,14734390300,33400,33450,33450,33400,5519
20231128,143700,14549800200,33450,33450,33450,33400,816
20231128,143600,14522530350,33450,33450,33450,33400,1440
20231128,143500,14474369600,33400,33450,33450,33400,555
20231128,143400,14455814300,33400,33400,33450,33400,1701
20231128,143300,14398941250,33400,33450,33450,33400,1184
20231128,143200,14359377600,33400,33400,33450,33400,2997
20231128,143100,14259240200,33450,33450,33450,33400,537
20231128,143000,14241283800,33450,33450,33450,33400,1161
20231128,142900,14202457700,33450,33450,33450,33400,1569
20231128,142800,14149998200,33400,33400,33450,33400,1969
20231128,142700,14084163300,33450,33400,33450,33400,1924
20231128,142600,14019863850,33450,33450,33450,33400,957
20231128,142500,13987862050,33450,33450,33450,33400,722
20231128,142400,13963727300,33400,33450,33450,33400,1998
20231128,142300,13896929800,33450,33450,33450,33400,926
20231128,142200,13865973000,33450,33450,33450,33400,1309
20231128,142100,13822215050,33400,33450,33450,33400,1514
20231128,142000,13771597000,33450,33400,33450,33400,682
20231128,141900,13748800950,33400,33400,33450,33400,1048
20231128,141800,13713772500,33400,33450,33450,33400,929
20231128,141700,13682717650,33400,33400,33450,33400,979
20231128,141600,13650000300,33400,33450,33450,33400,828
20231128,141500,13622328150,33450,33400,33450,33400,372
20231128,141400,13609892250,33400,33400,33450,33400,3319
20231128,141300,13498994000,33450,33450,33450,33400,1408
20231128,141200,13451949950,33400,33450,33450,33400,1530
20231128,141100,13400829050,33400,33400,33450,33400,563
20231128,141000,13382012000,33400,33450,33450,33400,599
20231128,140900,13361980400,33450,33450,33450,33400,897
20231128,140800,13332005800,33400,33400,33450,33400,472
20231128,140700,13316234750,33400,33400,33450,33400,1335
20231128,140600,13271638900,33400,33450,33450,33400,577
20231128,140500,13252353600,33400,33400,33450,33400,963
20231128,140400,13220161100,33400,33400,33450,33400,721
20231128,140300,13196072600,33400,33400,33450,33400,304
20231128,140200,13185914350,33400,33450,33450,33400,709
20231128,140100,13162230600,33450,33400,33450,33400,448
20231128,140000,13147257450,33400,33400,33450,33400,1254
20231128,135900,13105352350,33450,33450,33450,33400,891
20231128,135800,13075583300,33400,33450,33450,33400,1694
20231128,135700,13018985050,33400,33450,33450,33400,696
20231128,135600,12995730150,33400,33450,33450,33400,224
20231128,135500,12988242450,33450,33400,33450,33350,1467
20231128,135400,12939235650,33400,33400,33450,33350,2383
20231128,135300,12859623900,33450,33400,33450,33400,718
20231128,135200,12835635750,33450,33450,33450,33400,800
20231128,135100,12808904050,33400,33400,33450,33400,885
20231128,135000,12779321800,33400,33450,33450,33400,289
20231128,134900,12769658650,33450,33450,33450,33400,784
20231128,134800,12743456300,33400,33400,33450,33400,284
20231128,134700,12733962650,33450,33400,33450,33400,549
20231128,134600,12715616800,33400,33350,33450,33350,652
20231128,134500,12693820350,33450,33400,33450,33350,966
20231128,134400,12661554600,33350,33400,33400,33350,1358
20231128,134300,12616222700,33400,33350,33400,33350,1703
20231128,134200,12559349650,33400,33350,33400,33350,742
20231128,134100,12534592500,33350,33400,33400,33350,497
20231128,134000,12517997350,33400,33400,33400,33350,257
20231128,133900,12509421350,33350,33350,33400,33350,511
20231128,133800,12492374900,33400,33400,33400,33350,324
20231128,133700,12481557600,33350,33350,33400,33350,597
20231128,133600,12461643050,33350,33350,33400,33350,603
20231128,133500,12441508500,33400,33350,33400,33350,375
20231128,133400,12428994600,33350,33400,33400,33350,564
20231128,133300,12410180800,33400,33400,33400,33350,135
20231128,133200,12405676250,33350,33400,33400,33350,907
20231128,133100,12375402700,33350,33350,33400,33350,392
20231128,133000,12362318300,33350,33350,33400,33300,794
20231128,132900,12335849200,33350,33400,33400,33300,567
20231128,132800,12316924300,33400,33400,33400,33350,419
20231128,132700,12302941450,33350,33400,33400,33350,1066
20231128,132600,12267366650,33400,33350,33400,33350,50
20231128,132500,12265698250,33350,33350,33400,33350,694
20231128,132400,12242542800,33400,33350,33400,33350,206
20231128,132300,12235666650,33350,33350,33450,33350,2199
20231128,132200,12162188000,33350,33400,33400,33350,916
20231128,132100,12131616850,33400,33400,33450,33350,912
20231128,132000,12101156900,33450,33350,33450,33350,2838
20231128,131900,12006355450,33350,33350,33400,33350,191
20231128,131800,11999981950,33350,33350,33450,33350,392
20231128,131700,11986886650,33450,33400,33450,33350,1021
20231128,131600,11952783600,33350,33400,33400,33350,652
20231128,131500,11931020450,33400,33350,33450,33350,1165
20231128,131400,11892125900,33450,33350,33450,33350,1107
20231128,131300,11855174600,33400,33400,33450,33350,627
20231128,131200,11834242900,33400,33400,33400,33350,986
20231128,131100,11801338300,33400,33400,33450,33350,871
20231128,131000,11772252300,33350,33350,33400,33350,2072
20231128,130900,11703110150,33400,33400,33400,33350,191
20231128,130800,11696734700,33400,33400,33400,33350,1498
20231128,130700,11646706350,33350,33400,33400,33350,806
20231128,130600,11619807400,33350,33400,33400,33350,423
20231128,130500,11605690650,33350,33400,33400,33350,162
20231128,130400,11600282300,33400,33400,33400,33350,227
20231128,130300,11592704150,33400,33350,33400,33350,676
20231128,130200,11570128500,33400,33400,33400,33350,636
20231128,130100,11548889100,33350,33450,33450,33350,1166
20231128,130000,11509945500,33400,33450,33450,33350,765
20231128,125900,11484388500,33450,33400,33450,33350,787
20231128,125800,11458087200,33450,33450,33450,33350,701
20231128,125700,11434655850,33450,33450,33450,33350,795
20231128,125600,11408101900,33400,33350,33450,33350,1275
20231128,125500,11365501600,33400,33450,33450,33350,271
20231128,125400,11356447600,33450,33450,33450,33350,694
20231128,125300,11333253500,33400,33400,33450,33350,3375
20231128,125200,11220484200,33450,33400,33450,33350,1771
20231128,125100,11161324700,33450,33350,33450,33350,340
20231128,125000,11149963400,33450,33400,33450,33400,1681
20231128,124900,11093808100,33400,33350,33450,33350,2422
20231128,124800,11012819950,33450,33400,33450,33350,372
20231128,124700,11000389000,33400,33450,33450,33350,302
20231128,124600,10990292650,33450,33450,33450,33400,122
20231128,124500,10986212000,33450,33400,33450,33350,239
20231128,124400,10978219950,33400,33400,33450,33350,686
20231128,124300,10955304000,33400,33400,33450,33350,503
20231128,124200,10938503450,33400,33350,33450,33350,346
20231128,124100,10926934050,33450,33350,33450,33350,10422
20231128,124000,10578713300,33350,33350,33400,33350,158
20231128,123900,10573437000,33400,33400,33400,33350,1355
20231128,123800,10528188700,33400,33400,33400,33350,3070
20231128,123700,10425691300,33400,33400,33400,33350,735
20231128,123600,10401165700,33400,33400,33400,33350,767
20231128,123500,10375554950,33400,33350,33400,33350,487
20231128,123400,10359289500,33400,33400,33400,33350,623
20231128,123300,10338485600,33400,33400,33400,33350,736
20231128,123200,10313910600,33350,33350,33400,33350,746
20231128,123100,10288999950,33400,33400,33400,33350,222
20231128,123000,10281589150,33400,33400,33400,33350,641
20231128,122900,10260183000,33350,33400,33400,33350,264
20231128,122800,10251371150,33400,33350,33400,33350,189
20231128,122700,10245058650,33400,33400,33400,33350,455
20231128,122600,10229867500,33400,33400,33400,33350,107
20231128,122500,10226293800,33350,33400,33400,33350,922
20231128,122400,10195506600,33400,33400,33400,33350,653
20231128,122300,10173710650,33400,33400,33400,33350,1053
20231128,122200,10138547650,33400,33350,33400,33350,223
20231128,122100,10131105300,33400,33350,33400,33350,312
20231128,122000,10120688150,33400,33400,33400,33350,470
20231128,121900,10104992050,33350,33400,33400,33350,326
20231128,121800,10094109150,33400,33400,33400,33350,505
20231128,121700,10077251950,33400,33400,33400,33350,155
20231128,121600,10072077500,33400,33350,33400,33350,566
20231128,121500,10053185450,33350,33400,33400,33350,620
20231128,121400,10032483400,33400,33350,33400,33350,1337
20231128,121300,9987834250,33400,33400,33400,33350,251
20231128,121200,9979452000,33400,33400,33400,33350,146
20231128,121100,9974576950,33400,33400,33400,33350,261
20231128,121000,9965860500,33400,33400,33400,33350,523
20231128,120900,9948399100,33400,33400,33400,33300,225
20231128,120800,9940889050,33350,33400,33400,33350,402
20231128,120700,9927478600,33400,33300,33400,33300,712
20231128,120600,9903734600,33350,33350,33350,33300,738
20231128,120500,9879122650,33300,33350,33350,33300,398
20231128,120400,9865852600,33300,33350,33350,33300,644
20231128,120300,9844376650,33300,33400,33400,33300,1050
20231128,120200,9809358900,33400,33350,33400,33350,943
20231128,120100,9777899100,33400,33400,33400,33350,1751
20231128,120000,9719470900,33400,33350,33400,33350,114
20231128,115900,9715664600,33400,33400,33400,33300,179
20231128,115800,9709688900,33300,33400,33400,33300,172
20231128,115700,9703947700,33350,33350,33400,33350,329
20231128,115600,9692967850,33400,33400,33400,33350,3207
20231128,115500,9585975350,33350,33400,33400,33350,88
20231128,115400,9583038650,33400,33400,33400,33350,377
20231128,115300,9570448550,33400,33400,33400,33350,213
20231128,115200,9563335150,33400,33400,33400,33350,330
20231128,115100,9552318300,33400,33350,33400,33350,457
20231128,115000,9537056700,33400,33400,33400,33350,376
20231128,114900,9524500300,33400,33350,33400,33350,145
20231128,114800,9519658850,33400,33400,33400,33350,170
20231128,114700,9513982200,33350,33400,33400,33350,396
20231128,114600,9500757850,33400,33350,33400,33350,222
20231128,114500,9493344900,33400,33350,33400,33350,129
20231128,114400,9489037800,33400,33400,33400,33350,92
20231128,114300,9485966700,33400,33350,33400,33300,283
20231128,114200,9476519350,33400,33300,33400,33300,419
20231128,114100,9462545350,33350,33400,33400,33350,1336
20231128,114000,9417981250,33400,33400,33400,33350,232
20231128,113900,9410235750,33400,33350,33400,33350,397
20231128,113800,9396978050,33400,33350,33400,33350,196
20231128,113700,9390436450,33350,33400,33400,33350,693
20231128,113600,9367307650,33400,33400,33400,33350,353
20231128,113500,9355519250,33400,33350,33400,33300,1668
20231128,113400,9299930850,33400,33400,33400,33350,210
20231128,113300,9292919400,33350,33400,33400,33350,115
20231128,113200,9289081800,33400,33350,33400,33350,1724
20231128,113100,9231542500,33400,33400,33400,33350,160
20231128,113000,9226199950,33400,33350,33400,33350,261
20231128,112900,9217490200,33400,33400,33400,33350,2396
20231128,112800,9137552250,33400,33400,33400,33350,69
20231128,112700,9135248200,33400,33350,33400,33350,1239
20231128,112600,9093907250,33400,33400,33400,33350,65
20231128,112500,9091738650,33350,33350,33400,33350,2368
20231128,112400,9012748300,33400,33400,33400,33350,286
20231128,112300,9003201450,33300,33300,33400,33300,809
20231128,112200,8976220650,33400,33350,33400,33300,746
20231128,112100,8951314200,33350,33300,33400,33300,2058
20231128,112000,8882664150,33400,33350,33400,33300,1378
20231128,111900,8836705000,33350,33350,33350,33300,352
20231128,111800,8824966500,33350,33400,33400,33300,678
20231128,111700,8802347600,33400,33300,33400,33300,657
20231128,111600,8780448150,33350,33350,33400,33300,154
20231128,111500,8775310650,33350,33300,33400,33300,885
20231128,111400,8745777800,33400,33350,33400,33300,767
20231128,111300,8720187400,33350,33300,33400,33300,9682
20231128,111200,8397145050,33300,33350,33350,33300,876
20231128,111100,8367942850,33350,33350,33350,33300,722
20231128,111000,8343865000,33300,33300,33350,33300,407
20231128,110900,8330301600,33350,33350,33350,33300,211
20231128,110800,8323265900,33350,33350,33350,33300,507
20231128,110700,8306360350,33350,33300,33350,33300,443
20231128,110600,8291596300,33300,33350,33350,33300,1017
20231128,110500,8257681350,33300,33300,33350,33300,270
20231128,110400,8248682000,33350,33350,33350,33300,240
20231128,110300,8240678150,33300,33300,33350,33300,638
20231128,110200,8219405800,33300,33350,33350,33300,167
20231128,110100,8213838950,33350,33350,33350,33300,333
20231128,110000,8202736900,33300,33350,33350,33300,224
20231128,105900,8195267200,33350,33350,33350,33300,257
20231128,105800,8186702050,33350,33350,33350,33300,472
20231128,105700,8170964550,33350,33350,33350,33300,169
20231128,105600,8165328950,33350,33350,33350,33300,211
20231128,105500,8158293750,33350,33300,33350,33300,84
20231128,105400,8155492950,33350,33300,33350,33300,738
20231128,105300,8130907250,33300,33300,33350,33300,617
20231128,105200,8110360100,33300,33350,33350,33300,127
20231128,105100,8106125350,33350,33300,33350,33300,455
20231128,105000,8090967900,33300,33300,33350,33300,256
20231128,104900,8082437350,33300,33350,33350,33250,608
20231128,104800,8062184450,33250,33300,33300,33250,642
20231128,104700,8040809200,33300,33300,33300,33250,2649
20231128,104600,7952600050,33250,33250,33300,33250,135
20231128,104500,7948106300,33250,33300,33300,33250,158
20231128,104400,7942846050,33250,33250,33300,33250,359
20231128,104300,7930897100,33250,33300,33300,33250,460
20231128,104200,7915591300,33350,33350,33350,33250,6130
20231128,104100,7711503100,33350,33350,33350,33300,338
20231128,104000,7700232700,33350,33350,33350,33300,291
20231128,103900,7690533450,33350,33350,33350,33300,402
20231128,103800,7677128800,33300,33350,33350,33300,303
20231128,103700,7667028950,33350,33350,33350,33300,260
20231128,103600,7658363650,33300,33300,33350,33300,146
20231128,103500,7653498950,33350,33350,33350,33300,287
20231128,103400,7643935100,33350,33350,33350,33300,565
20231128,103300,7625093150,33300,33300,33350,33300,137
20231128,103200,7620528100,33350,33300,33350,33300,170
20231128,103100,7614859300,33300,33350,33350,33300,149
20231128,103000,7609894150,33300,33300,33350,33300,922
20231128,102900,7579169750,33350,33350,33350,33300,626
20231128,102800,7558304300,33300,33300,33350,33300,114
20231128,102700,7554505200,33350,33350,33350,33300,901
20231128,102600,7524467400,33350,33350,33350,33300,895
20231128,102500,7494632600,33300,33350,33350,33300,364
20231128,102400,7482494550,33350,33300,33350,33300,522
20231128,102300,7465086550,33350,33400,33400,33350,733
20231128,102200,7440631600,33400,33350,33400,33350,2346
20231128,102100,7362374150,33400,33350,33400,33350,674
20231128,102000,7339885400,33400,33400,33400,33350,398
20231128,101900,7326592400,33400,33350,33400,33300,4127
20231128,101800,7188929200,33300,33350,33350,33300,118
20231128,101700,7184997800,33350,33350,33350,33300,510
20231128,101600,7167990850,33350,33300,33350,33300,217
20231128,101500,7160756000,33350,33350,33350,33300,413
20231128,101400,7146982950,33350,33350,33350,33300,227
20231128,101300,7139415100,33350,33350,33350,33300,76
20231128,101200,7136882600,33350,33350,33350,33300,219
20231128,101100,7129581250,33300,33350,33350,33300,369
20231128,101000,7117290150,33300,33300,33350,33300,467
20231128,100900,7101722600,33350,33350,33350,33350,104
20231128,100800,7098254200,33300,33350,33350,33300,799
20231128,100700,7071638100,33300,33350,33350,33300,132
20231128,100600,7067236600,33350,33350,33350,33300,227
20231128,100500,7059667950,33300,33300,33350,33300,434
20231128,100400,7045194400,33350,33300,33350,33300,764
20231128,100300,7019744000,33300,33350,33350,33300,117
20231128,100200,7015843300,33350,33350,33350,33300,66
20231128,100100,7013643850,33350,33350,33400,33300,508
20231128,100000,6996698200,33350,33400,33400,33350,2162
20231128,095900,6924592050,33350,33350,33400,33350,142
20231128,095800,6919853900,33350,33400,33400,33350,245
20231128,095700,6911673400,33400,33400,33400,33350,296
20231128,095600,6901794850,33400,33400,33400,33350,410
20231128,095500,6888105200,33400,33350,33400,33350,302
20231128,095400,6878028400,33350,33400,33400,33350,184
20231128,095300,6871886250,33400,33350,33400,33350,114
20231128,095200,6868080100,33400,33350,33400,33300,7399
20231128,095100,6621496950,33400,33400,33400,33350,383
20231128,095000,6608707150,33400,33400,33400,33350,160
20231128,094900,6603363300,33400,33400,33400,33350,393
20231128,094800,6590253400,33350,33350,33400,33300,826
20231128,094700,6562698200,33350,33350,33350,33300,1167
20231128,094600,6523778850,33350,33350,33350,33350,1984
20231128,094500,6457612450,33350,33350,33350,33300,177
20231128,094400,6451711500,33300,33300,33350,33300,172
20231128,094300,6445975500,33350,33300,33350,33300,187
20231128,094200,6439740250,33350,33400,33400,33350,339
20231128,094100,6428433350,33400,33400,33400,33350,573
20231128,094000,6409319500,33350,33300,33350,33300,89
20231128,093900,6406351700,33350,33350,33400,33300,12385
20231128,093800,5993699300,33400,33350,33400,33300,11525
20231128,093700,5609324100,33400,33350,33400,33350,1585
20231128,093600,5556438600,33350,33400,33400,33350,799
20231128,093500,5529769250,33400,33350,33400,33350,40
20231128,093400,5528434900,33400,33350,33400,33350,4225
20231128,093300,5387521250,33350,33350,33350,33350,177
20231128,093200,5381618300,33300,33350,33350,33300,908
20231128,093100,5351366300,33350,33350,33350,33300,260
20231128,093000,5342699600,33350,33350,33400,33300,4186
20231128,092900,5203076900,33350,33400,33400,33350,296
20231128,092800,5193194250,33400,33350,33400,33350,200
20231128,092700,5186519000,33350,33350,33400,33350,361
20231128,092600,5174472350,33400,33350,33400,33350,170
20231128,092500,5168798050,33400,33400,33400,33350,142
20231128,092400,5164056800,33400,33350,33400,33350,256
20231128,092300,5155511600,33400,33400,33400,33350,1216
20231128,092200,5114947550,33400,33350,33400,33300,320
20231128,092100,5104274650,33400,33350,33400,33300,1931
20231128,092000,5039871750,33350,33350,33400,33350,1259
20231128,091900,4997882950,33350,33400,33400,33350,3387
20231128,091800,4884886200,33400,33350,33400,33350,1494
20231128,091700,4835041300,33400,33350,33400,33350,1685
20231128,091600,4778829850,33350,33350,33400,33350,851
20231128,091500,4750438250,33350,33400,33400,33350,321
20231128,091400,4739720350,33400,33400,33400,33400,496
20231128,091300,4723153950,33400,33350,33400,33350,839
20231128,091200,4695166500,33400,33350,33400,33350,972
20231128,091100,4662740250,33350,33350,33400,33350,215
20231128,091000,4655566700,33350,33400,33400,33350,644
20231128,090900,4634076400,33400,33400,33400,33350,2230
20231128,090800,4559614400,33450,33400,33450,33350,5883
20231128,090700,4363092750,33400,33400,33400,33350,524
20231128,090600,4345610450,33350,33400,33450,33300,3903
20231128,090500,4215304450,33400,33450,33500,33400,2167
20231128,090400,4142817300,33450,33500,33550,33450,10520
20231128,090300,3790422450,33500,33500,33550,33500,8039
20231128,090200,3520938050,33500,33450,33550,33450,7125
20231128,090100,3282257650,33500,33400,33550,33300,28919
20231128,090000,2315077600,33400,33250,33500,33250,69445