KissMeData/035150/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191500,9183429810,10000,10000,10000,10000,17538
20231128,191400,9183429810,10000,10000,10000,10000,0
20231128,191300,9183429810,10000,10000,10000,10000,0
20231128,191200,9183429810,10000,10000,10000,10000,0
20231128,191100,9183429810,10000,10000,10000,10000,0
20231128,191000,9183429810,10000,10000,10000,10000,0
20231128,190900,9183429810,10000,10000,10000,10000,0
20231128,190800,9183429810,10000,10000,10000,10000,0
20231128,190700,9183429810,10000,10000,10000,10000,0
20231128,190600,9183429810,10000,10000,10000,10000,0
20231128,190500,9183429810,10000,10000,10000,10000,0
20231128,190400,9183429810,10000,10000,10000,10000,0
20231128,190300,9183429810,10000,10000,10000,10000,0
20231128,190200,9183429810,10000,10000,10000,10000,0
20231128,190100,9183429810,10000,10000,10000,10000,0
20231128,190000,9183429810,10000,10000,10000,10000,0
20231128,185900,9183429810,10000,10000,10000,10000,0
20231128,185800,9183429810,10000,10000,10000,10000,0
20231128,185700,9183429810,10000,10000,10000,10000,0
20231128,185600,9183429810,10000,10000,10000,10000,0
20231128,185500,9183429810,10000,10000,10000,10000,0
20231128,185400,9183429810,10000,10000,10000,10000,0
20231128,185300,9183429810,10000,10000,10000,10000,0
20231128,185200,9183429810,10000,10000,10000,10000,0
20231128,185100,9183429810,10000,10000,10000,10000,0
20231128,185000,9183429810,10000,10000,10000,10000,0
20231128,184900,9183429810,10000,10000,10000,10000,0
20231128,184800,9183429810,10000,10000,10000,10000,0
20231128,184700,9183429810,10000,10000,10000,10000,0
20231128,184600,9183429810,10000,10000,10000,10000,0
20231128,184500,9183429810,10000,10000,10000,10000,17538
20231128,184400,9183429810,10000,10000,10000,10000,0
20231128,184300,9183429810,10000,10000,10000,10000,0
20231128,184200,9183429810,10000,10000,10000,10000,0
20231128,184100,9183429810,10000,10000,10000,10000,0
20231128,184000,9183429810,10000,10000,10000,10000,0
20231128,183900,9183429810,10000,10000,10000,10000,0
20231128,183800,9183429810,10000,10000,10000,10000,0
20231128,183700,9183429810,10000,10000,10000,10000,0
20231128,183600,9183429810,10000,10000,10000,10000,0
20231128,183500,9183429810,10000,10000,10000,10000,0
20231128,183400,9183429810,10000,10000,10000,10000,0
20231128,183300,9183429810,10000,10000,10000,10000,0
20231128,183200,9183429810,10000,10000,10000,10000,0
20231128,183100,9183429810,10000,10000,10000,10000,0
20231128,183000,9183429810,10000,10000,10000,10000,0
20231128,182900,9183429810,10000,10000,10000,10000,0
20231128,182800,9183429810,10000,10000,10000,10000,0
20231128,182700,9183429810,10000,10000,10000,10000,0
20231128,182600,9183429810,10000,10000,10000,10000,0
20231128,182500,9183429810,10000,10000,10000,10000,0
20231128,182400,9183429810,10000,10000,10000,10000,0
20231128,182300,9183429810,10000,10000,10000,10000,0
20231128,182200,9183429810,10000,10000,10000,10000,0
20231128,182100,9183429810,10000,10000,10000,10000,0
20231128,182000,9183429810,10000,10000,10000,10000,0
20231128,181900,9183429810,10000,10000,10000,10000,0
20231128,181800,9183429810,10000,10000,10000,10000,0
20231128,181700,9183429810,10000,10000,10000,10000,0
20231128,181600,9183429810,10000,10000,10000,10000,0
20231128,181500,9183429810,10000,10000,10000,10000,17538
20231128,181400,9183429810,10000,10000,10000,10000,0
20231128,181300,9183429810,10000,10000,10000,10000,0
20231128,181200,9183429810,10000,10000,10000,10000,0
20231128,181100,9183429810,10000,10000,10000,10000,0
20231128,181000,9183429810,10000,10000,10000,10000,0
20231128,180900,9183429810,10000,10000,10000,10000,0
20231128,180800,9183429810,10000,10000,10000,10000,0
20231128,180700,9183429810,10000,10000,10000,10000,0
20231128,180600,9183429810,10000,10000,10000,10000,0
20231128,180500,9183429810,10000,10000,10000,10000,0
20231128,180400,9183429810,10000,10000,10000,10000,0
20231128,180300,9183429810,10000,10000,10000,10000,0
20231128,180200,9183429810,10000,10000,10000,10000,0
20231128,180100,9183429810,10000,10000,10000,10000,0
20231128,180000,9183429810,10000,10000,10000,10000,0
20231128,175900,9183429810,10000,10000,10000,10000,0
20231128,175800,9183429810,10000,10000,10000,10000,0
20231128,175700,9183429810,10000,10000,10000,10000,0
20231128,175600,9183429810,10000,10000,10000,10000,0
20231128,175500,9183429810,10000,10000,10000,10000,0
20231128,175400,9183429810,10000,10000,10000,10000,0
20231128,175300,9183429810,10000,10000,10000,10000,0
20231128,175200,9183429810,10000,10000,10000,10000,0
20231128,175100,9183429810,10000,10000,10000,10000,0
20231128,175000,9183429810,10000,10000,10000,10000,0
20231128,174900,9183429810,10000,10000,10000,10000,0
20231128,174800,9183429810,10000,10000,10000,10000,0
20231128,174700,9183429810,10000,10000,10000,10000,0
20231128,174600,9183429810,10000,10000,10000,10000,0
20231128,174500,9183429810,10000,10000,10000,10000,17538
20231128,174400,9183429810,10000,10000,10000,10000,0
20231128,174300,9183429810,10000,10000,10000,10000,0
20231128,174200,9183429810,10000,10000,10000,10000,0
20231128,174100,9183429810,10000,10000,10000,10000,0
20231128,174000,9183429810,10000,10000,10000,10000,0
20231128,173900,9183429810,10000,10000,10000,10000,0
20231128,173800,9183429810,10000,10000,10000,10000,0
20231128,173700,9183429810,10000,10000,10000,10000,0
20231128,173600,9183429810,10000,10000,10000,10000,0
20231128,173500,9183429810,10000,10000,10000,10000,0
20231128,173400,9183429810,10000,10000,10000,10000,0
20231128,173300,9183429810,10000,10000,10000,10000,0
20231128,173200,9183429810,10000,10000,10000,10000,0
20231128,173100,9183429810,10000,10000,10000,10000,0
20231128,173000,9183429810,10000,10000,10000,10000,0
20231128,172900,9183429810,10000,10000,10000,10000,0
20231128,172800,9183429810,10000,10000,10000,10000,0
20231128,172700,9183429810,10000,10000,10000,10000,0
20231128,172600,9183429810,10000,10000,10000,10000,0
20231128,172500,9183429810,10000,10000,10000,10000,0
20231128,172400,9183429810,10000,10000,10000,10000,0
20231128,172300,9183429810,10000,10000,10000,10000,0
20231128,172200,9183429810,10000,10000,10000,10000,0
20231128,172100,9183429810,10000,10000,10000,10000,0
20231128,172000,9183429810,10000,10000,10000,10000,0
20231128,171900,9183429810,10000,10000,10000,10000,0
20231128,171800,9183429810,10000,10000,10000,10000,0
20231128,171700,9183429810,10000,10000,10000,10000,0
20231128,171600,9183429810,10000,10000,10000,10000,0
20231128,171500,9183429810,10000,10000,10000,10000,17538
20231128,171400,9183429810,10000,10000,10000,10000,0
20231128,171300,9183429810,10000,10000,10000,10000,0
20231128,171200,9183429810,10000,10000,10000,10000,0
20231128,171100,9183429810,10000,10000,10000,10000,0
20231128,171000,9183429810,10000,10000,10000,10000,0
20231128,170900,9183429810,10000,10000,10000,10000,0
20231128,170800,9183429810,10000,10000,10000,10000,0
20231128,170700,9183429810,10000,10000,10000,10000,0
20231128,170600,9183429810,10000,10000,10000,10000,0
20231128,170500,9183429810,10000,10000,10000,10000,0
20231128,170400,9183429810,10000,10000,10000,10000,0
20231128,170300,9183429810,10000,10000,10000,10000,0
20231128,170200,9183429810,10000,10000,10000,10000,0
20231128,170100,9183429810,10000,10000,10000,10000,0
20231128,170000,9183429810,10000,10000,10000,10000,0
20231128,165900,9183429810,10000,10000,10000,10000,0
20231128,165800,9183429810,10000,10000,10000,10000,0
20231128,165700,9183429810,10000,10000,10000,10000,0
20231128,165600,9183429810,10000,10000,10000,10000,0
20231128,165500,9183429810,10000,10000,10000,10000,0
20231128,165400,9183429810,10000,10000,10000,10000,0
20231128,165300,9183429810,10000,10000,10000,10000,0
20231128,165200,9183429810,10000,10000,10000,10000,0
20231128,165100,9183429810,10000,10000,10000,10000,0
20231128,165000,9183429810,10000,10000,10000,10000,0
20231128,164900,9183429810,10000,10000,10000,10000,0
20231128,164800,9183429810,10000,10000,10000,10000,0
20231128,164700,9183429810,10000,10000,10000,10000,0
20231128,164600,9183429810,10000,10000,10000,10000,0
20231128,164500,9183429810,10000,10000,10000,10000,17538
20231128,164400,9183429810,10000,10000,10000,10000,0
20231128,164300,9183429810,10000,10000,10000,10000,0
20231128,164200,9183429810,10000,10000,10000,10000,0
20231128,164100,9183429810,10000,10000,10000,10000,0
20231128,164000,9183429810,10000,10000,10000,10000,0
20231128,163900,9183429810,10000,10000,10000,10000,0
20231128,163800,9183429810,10000,10000,10000,10000,0
20231128,163700,9183429810,10000,10000,10000,10000,0
20231128,163600,9183429810,10000,10000,10000,10000,0
20231128,163500,9183429810,10000,10000,10000,10000,0
20231128,163400,9183429810,10000,10000,10000,10000,0
20231128,163300,9183429810,10000,10000,10000,10000,0
20231128,163200,9183429810,10000,10000,10000,10000,0
20231128,163100,9183429810,10000,10000,10000,10000,0
20231128,163000,9183429810,10000,10000,10000,10000,0
20231128,162900,9183429810,10000,10000,10000,10000,0
20231128,162800,9183429810,10000,10000,10000,10000,0
20231128,162700,9183429810,10000,10000,10000,10000,0
20231128,162600,9183429810,10000,10000,10000,10000,0
20231128,162500,9183429810,10000,10000,10000,10000,0
20231128,162400,9183429810,10000,10000,10000,10000,0
20231128,162300,9183429810,10000,10000,10000,10000,0
20231128,162200,9183429810,10000,10000,10000,10000,0
20231128,162100,9183429810,10000,10000,10000,10000,0
20231128,162000,9183429810,10000,10000,10000,10000,0
20231128,161900,9183429810,10000,10000,10000,10000,0
20231128,161800,9183429810,10000,10000,10000,10000,0
20231128,161700,9183429810,10000,10000,10000,10000,0
20231128,161600,9183429810,10000,10000,10000,10000,0
20231128,161500,9183429810,10000,10000,10000,10000,17538
20231128,161400,9183429810,10000,10000,10000,10000,0
20231128,161300,9183429810,10000,10000,10000,10000,0
20231128,161200,9183429810,10000,10000,10000,10000,0
20231128,161100,9183429810,10000,10000,10000,10000,0
20231128,161000,9183429810,10000,10000,10000,10000,0
20231128,160900,9183429810,10000,10000,10000,10000,0
20231128,160800,9183429810,10000,10000,10000,10000,0
20231128,160700,9183429810,10000,10000,10000,10000,0
20231128,160600,9183429810,10000,10000,10000,10000,0
20231128,160500,9183429810,10000,10000,10000,10000,0
20231128,160400,9183429810,10000,10000,10000,10000,0
20231128,160300,9183429810,10000,10000,10000,10000,0
20231128,160200,9183429810,10000,10000,10000,10000,0
20231128,160100,9183429810,10000,10000,10000,10000,0
20231128,160000,9183429810,10000,10000,10000,10000,0
20231128,155900,9183429810,10000,10000,10000,10000,0
20231128,155800,9183429810,10000,10000,10000,10000,0
20231128,155700,9183429810,10000,10000,10000,10000,0
20231128,155600,9183429810,10000,10000,10000,10000,0
20231128,155500,9183429810,10000,10000,10000,10000,0
20231128,155400,9183429810,10000,10000,10000,10000,0
20231128,155300,9183429810,10000,10000,10000,10000,0
20231128,155200,9183429810,10000,10000,10000,10000,0
20231128,155100,9183429810,10000,10000,10000,10000,0
20231128,155000,9183429810,10000,10000,10000,10000,0
20231128,154900,9183429810,10000,10000,10000,10000,0
20231128,154800,9183429810,10000,10000,10000,10000,0
20231128,154700,9183429810,10000,10000,10000,10000,0
20231128,154600,9183429810,10000,10000,10000,10000,0
20231128,154500,9183429810,10000,10000,10000,10000,17538
20231128,154400,9183429810,10000,10000,10000,10000,0
20231128,154300,9183429810,10000,10000,10000,10000,0
20231128,154200,9183429810,10000,10000,10000,10000,0
20231128,154100,9183429810,10000,10000,10000,10000,0
20231128,154000,9183429810,10000,10000,10000,10000,0
20231128,153900,9183429810,10000,10000,10000,10000,0
20231128,153800,9183429810,10000,10000,10000,10000,0
20231128,153700,9183429810,10000,10000,10000,10000,0
20231128,153600,9183429810,10000,10000,10000,10000,0
20231128,153500,9183429810,10000,10000,10000,10000,0
20231128,153400,9183429810,10000,10000,10000,10000,0
20231128,153300,9183429810,10000,10000,10000,10000,0
20231128,153200,9183429810,10000,10000,10000,10000,0
20231128,153100,9183429810,10000,10000,10000,10000,0
20231128,153000,9183429810,10000,10000,10000,10000,17538
20231128,152900,9008049810,10040,10040,10040,10040,0
20231128,152800,9008049810,10040,10040,10040,10040,0
20231128,152700,9008049810,10040,10040,10040,10040,0
20231128,152600,9008049810,10040,10040,10040,10040,0
20231128,152500,9008049810,10040,10040,10040,10040,0
20231128,152400,9008049810,10040,10040,10040,10040,0
20231128,152300,9008049810,10040,10040,10040,10040,0
20231128,152200,9008049810,10040,10040,10040,10040,0
20231128,152100,9008049810,10040,10040,10040,10040,0
20231128,152000,9008049810,10040,10040,10040,10040,0
20231128,151900,9008049810,10040,9960,10050,9950,1154
20231128,151800,8996515990,10060,10070,10100,9960,10127
20231128,151700,8894785630,10070,10130,10130,10060,3202
20231128,151600,8862451570,10130,10110,10130,10100,3550
20231128,151500,8826503750,10110,10100,10130,10090,6391
20231128,151400,8761884210,10100,10100,10100,10070,4416
20231128,151300,8717332340,10110,10120,10130,10090,4964
20231128,151200,8667161200,10120,10120,10150,10100,5839
20231128,151100,8608050070,10130,10150,10160,10100,10086
20231128,151000,8505801140,10130,10100,10160,10090,32598
20231128,150900,8175714670,10100,10070,10100,10070,12610
20231128,150800,8048389950,10070,10080,10080,10060,6406
20231128,150700,7983834360,10080,10060,10080,10060,4627
20231128,150600,7937251200,10070,10070,10070,10050,5349
20231128,150500,7883397560,10060,10040,10070,10040,18092
20231128,150400,7701353460,10040,10010,10040,10000,16942
20231128,150300,7531655040,10010,10010,10010,10000,4504
20231128,150200,7486580460,10010,10010,10010,10000,3265
20231128,150100,7453901550,10010,10000,10010,10000,3053
20231128,150000,7423352620,9990,9980,10010,9980,3491
20231128,145900,7388430310,10000,10000,10000,9980,3994
20231128,145800,7348501480,10000,10000,10000,9990,4006
20231128,145700,7308447190,10000,9980,10000,9980,5730
20231128,145600,7251190100,9980,9990,9990,9960,3486
20231128,145500,7216370560,9990,9980,9990,9960,3405
20231128,145400,7182365150,9980,9960,9980,9940,3531
20231128,145300,7147185330,9960,9950,9960,9940,5487
20231128,145200,7092569540,9950,9950,9960,9940,4589
20231128,145100,7046907140,9950,9960,9980,9950,3855
20231128,145000,7008501470,9970,9980,9980,9970,3839
20231128,144900,6970205780,9980,9970,9980,9960,2717
20231128,144800,6943110170,9970,9960,9980,9960,2574
20231128,144700,6917433220,9970,9960,9980,9960,3295
20231128,144600,6884562510,9960,9980,9990,9960,3110
20231128,144500,6853519580,9960,10000,10010,9960,3016
20231128,144400,6823404060,9990,10010,10020,9980,6715
20231128,144300,6756202170,10010,10000,10020,9990,2186
20231128,144200,6734324340,10000,9990,10020,9970,2948
20231128,144100,6704826960,9970,10040,10050,9970,4323
20231128,144000,6661561270,10040,10030,10050,10020,2561
20231128,143900,6635849230,10040,10020,10050,10010,5334
20231128,143800,6582329280,10010,10030,10030,10010,2906
20231128,143700,6553209010,10030,10010,10030,9990,2578
20231128,143600,6527387200,10020,10020,10030,10000,3357
20231128,143500,6493750590,10020,10030,10030,10010,2878
20231128,143400,6464902840,10020,10000,10020,10000,4601
20231128,143300,6418841720,9980,10000,10010,9980,6106
20231128,143200,6357775250,10000,10000,10000,9970,9578
20231128,143100,6262028580,10000,9950,10000,9950,5627
20231128,143000,6205878530,9950,9990,10020,9920,8797
20231128,142900,6118082130,10000,9990,10050,9970,38479
20231128,142800,5732677950,9990,9970,10000,9960,24711
20231128,142700,5485910100,9970,9920,9970,9910,26014
20231128,142600,5227083170,9920,9900,9920,9870,6855
20231128,142500,5159271300,9900,9900,9920,9890,6955
20231128,142400,5090354270,9900,9880,9920,9860,21010
20231128,142300,4882488270,9880,9860,9880,9860,10554
20231128,142200,4778333430,9860,9850,9860,9830,3783
20231128,142100,4741065670,9850,9830,9850,9830,5593
20231128,142000,4686017730,9830,9800,9830,9800,3935
20231128,141900,4647386500,9810,9810,9810,9800,1241
20231128,141800,4635213520,9810,9800,9820,9800,7528
20231128,141700,4561389890,9800,9790,9800,9790,1414
20231128,141600,4547534470,9800,9810,9810,9790,2654
20231128,141500,4521513080,9810,9810,9810,9790,2539
20231128,141400,4496613240,9810,9820,9820,9790,10405
20231128,141300,4394538550,9820,9810,9820,9800,4440
20231128,141200,4351008390,9810,9820,9820,9780,5978
20231128,141100,4292369650,9820,9800,9820,9770,3697
20231128,141000,4256122150,9810,9770,9810,9770,10488
20231128,140900,4153469650,9760,9770,9770,9760,883
20231128,140800,4144846980,9770,9780,9780,9730,1024
20231128,140700,4134843780,9770,9750,9790,9750,3918
20231128,140600,4096564280,9750,9720,9750,9710,2255
20231128,140500,4074620860,9720,9720,9720,9720,160
20231128,140400,4073065660,9720,9760,9760,9720,748
20231128,140300,4065771940,9750,9720,9750,9720,1454
20231128,140200,4051605980,9720,9730,9740,9700,536
20231128,140100,4046389200,9730,9740,9740,9680,2465
20231128,140000,4022397880,9740,9730,9740,9710,1348
20231128,135900,4009278310,9710,9720,9750,9700,467
20231128,135800,4004735990,9760,9750,9760,9720,1574
20231128,135700,3989398420,9770,9720,9770,9720,3409
20231128,135600,3956191000,9710,9680,9710,9670,2632
20231128,135500,3930669270,9680,9650,9680,9650,850
20231128,135400,3922457220,9650,9630,9650,9600,3135
20231128,135300,3892297130,9620,9620,9630,9610,402
20231128,135200,3888426760,9620,9640,9640,9620,353
20231128,135100,3885026010,9640,9640,9640,9600,3255
20231128,135000,3853744200,9640,9650,9650,9640,512
20231128,134900,3848804280,9650,9650,9660,9640,620
20231128,134800,3842818490,9650,9650,9650,9650,59
20231128,134700,3842249140,9680,9630,9680,9630,269
20231128,134600,3839647480,9680,9650,9680,9650,1252
20231128,134500,3827535780,9630,9620,9630,9610,342
20231128,134400,3824245420,9620,9630,9630,9620,1174
20231128,134300,3812950720,9620,9630,9640,9620,1221
20231128,134200,3801198230,9630,9640,9640,9610,6323
20231128,134100,3740286950,9640,9650,9670,9640,205
20231128,134000,3738305370,9660,9660,9660,9650,3953
20231128,133900,3700119500,9670,9670,9670,9660,548
20231128,133800,3694822840,9670,9660,9670,9660,295
20231128,133700,3691971150,9660,9640,9660,9640,1299
20231128,133600,3679426660,9640,9650,9650,9640,682
20231128,133500,3672848820,9660,9670,9670,9650,1282
20231128,133400,3660471730,9660,9660,9670,9640,1531
20231128,133300,3645682400,9660,9650,9660,9620,1729
20231128,133200,3629035540,9690,9730,9730,9650,7276
20231128,133100,3558454780,9730,9750,9760,9730,158
20231128,133000,3556914310,9750,9780,9790,9740,5227
20231128,132900,3505896290,9770,9770,9790,9770,1051
20231128,132800,3495619180,9770,9800,9810,9770,2502
20231128,132700,3471124150,9790,9790,9800,9790,1034
20231128,132600,3460996450,9800,9790,9800,9790,1155
20231128,132500,3449681280,9800,9780,9800,9780,1340
20231128,132400,3436563850,9790,9780,9790,9770,3778
20231128,132300,3399591670,9780,9760,9780,9760,2350
20231128,132200,3376636070,9770,9740,9770,9730,925
20231128,132100,3367612680,9740,9760,9760,9740,4443
20231128,132000,3324278590,9770,9770,9780,9760,307
20231128,131900,3321279780,9770,9760,9770,9750,899
20231128,131800,3312499590,9760,9770,9790,9750,2788
20231128,131700,3285270480,9770,9800,9830,9770,10681
20231128,131600,3180604230,9800,9760,9800,9760,3368
20231128,131500,3147663960,9760,9780,9780,9740,5559
20231128,131400,3093423770,9770,9770,9770,9750,2859
20231128,131300,3065512420,9770,9760,9770,9750,1094
20231128,131200,3054834050,9760,9780,9780,9760,2113
20231128,131100,3034176400,9770,9770,9780,9750,2837
20231128,131000,3006474940,9770,9770,9780,9760,1021
20231128,130900,2996498630,9760,9760,9770,9750,1426
20231128,130800,2982577140,9750,9760,9770,9750,2250
20231128,130700,2960599130,9750,9730,9770,9730,4097
20231128,130600,2920641930,9740,9730,9740,9700,1557
20231128,130500,2905502530,9720,9690,9720,9670,2070
20231128,130400,2885457080,9690,9750,9750,9690,314
20231128,130300,2882414220,9750,9720,9770,9690,2194
20231128,130200,2861047770,9740,9730,9740,9710,460
20231128,130100,2856571100,9740,9760,9760,9660,3355
20231128,130000,2824009020,9770,9810,9810,9770,2696
20231128,125900,2797605550,9810,9810,9830,9810,2352
20231128,125800,2774501890,9810,9810,9830,9810,852
20231128,125700,2766133680,9810,9850,9850,9800,1794
20231128,125600,2748525640,9860,9860,9870,9820,2484
20231128,125500,2724069660,9860,9870,9870,9840,2043
20231128,125400,2703919120,9870,9830,9870,9830,5015
20231128,125300,2654550710,9830,9800,9840,9790,24187
20231128,125200,2417415570,9800,9790,9800,9780,7255
20231128,125100,2346345330,9790,9800,9800,9780,3219
20231128,125000,2314823690,9800,9790,9800,9780,3702
20231128,124900,2278554860,9790,9780,9790,9760,2115
20231128,124800,2257859350,9760,9780,9790,9740,3349
20231128,124700,2225102610,9780,9760,9780,9750,9669
20231128,124600,2130639190,9760,9740,9760,9730,14964
20231128,124500,1984811530,9740,9720,9740,9720,3669
20231128,124400,1949118650,9720,9700,9720,9690,936
20231128,124300,1940027920,9720,9720,9720,9690,198
20231128,124200,1938103960,9720,9690,9720,9690,7
20231128,124100,1938036100,9680,9720,9720,9680,390
20231128,124000,1934248370,9700,9710,9720,9700,292
20231128,123900,1931410530,9710,9710,9720,9710,325
20231128,123800,1928251810,9720,9720,9720,9710,220
20231128,123700,1926113830,9710,9710,9710,9710,10
20231128,123600,1926016730,9720,9700,9720,9700,414
20231128,123500,1921993090,9720,9700,9720,9700,377
20231128,123400,1918329110,9720,9720,9720,9700,501
20231128,123300,1913459540,9720,9720,9720,9710,1685
20231128,123200,1897082040,9720,9720,9720,9720,535
20231128,123100,1891881840,9710,9710,9710,9710,1152
20231128,123000,1880695920,9710,9700,9710,9700,415
20231128,122900,1876668650,9700,9700,9700,9700,271
20231128,122800,1874039950,9700,9700,9710,9700,210
20231128,122700,1872001180,9700,9700,9700,9690,243
20231128,122600,1869644230,9690,9700,9700,9690,276
20231128,122500,1866967160,9690,9690,9690,9690,24
20231128,122400,1866734600,9700,9700,9700,9690,512
20231128,122300,1861768430,9700,9700,9700,9690,178
20231128,122200,1860041970,9700,9700,9700,9700,177
20231128,122100,1858325070,9680,9680,9680,9680,43
20231128,122000,1857908830,9710,9680,9710,9670,607
20231128,121900,1852030570,9680,9670,9680,9670,6
20231128,121800,1851972540,9670,9710,9710,9670,210
20231128,121700,1849934630,9690,9700,9710,9680,387
20231128,121600,1846183490,9690,9690,9690,9690,20
20231128,121500,1845989690,9710,9690,9710,9690,356
20231128,121400,1842536550,9690,9690,9690,9690,8
20231128,121300,1842459030,9690,9700,9710,9690,473
20231128,121200,1837869350,9710,9690,9710,9690,119
20231128,121100,1836714780,9700,9700,9700,9700,319
20231128,121000,1833620480,9700,9720,9720,9690,498
20231128,120900,1828786840,9720,9720,9720,9710,183
20231128,120800,1827008130,9710,9710,9720,9710,641
20231128,120700,1820783520,9710,9710,9710,9690,700
20231128,120600,1813987910,9710,9720,9720,9690,385
20231128,120500,1810253150,9710,9710,9720,9710,1899
20231128,120400,1791812080,9710,9690,9710,9680,3019
20231128,120300,1762526190,9680,9670,9690,9670,192
20231128,120200,1760665900,9680,9680,9680,9680,240
20231128,120100,1758342700,9690,9680,9690,9680,391
20231128,120000,1754556050,9690,9680,9690,9680,94
20231128,115900,1753645410,9680,9680,9690,9680,310
20231128,115800,1750642860,9680,9670,9680,9670,31
20231128,115700,1750343030,9690,9670,9690,9660,396
20231128,115600,1746510100,9670,9670,9670,9670,5
20231128,115500,1746461750,9690,9680,9690,9660,353
20231128,115400,1743042450,9670,9660,9670,9660,171
20231128,115300,1741389020,9660,9670,9670,9660,191
20231128,115200,1739542190,9670,9670,9670,9670,706
20231128,115100,1732715170,9660,9680,9680,9660,492
20231128,115000,1727957850,9660,9690,9690,9660,480
20231128,114900,1723310730,9690,9690,9690,9690,102
20231128,114800,1722322350,9690,9690,9690,9690,341
20231128,114700,1719018060,9720,9720,9720,9680,401
20231128,114600,1715122680,9720,9710,9720,9710,307
20231128,114500,1712139940,9710,9710,9720,9710,1306
20231128,114400,1699446510,9710,9660,9720,9660,225
20231128,114300,1697262590,9720,9710,9720,9690,1960
20231128,114200,1678261010,9710,9710,9710,9700,303
20231128,114100,1675318900,9690,9710,9710,9690,1014
20231128,114000,1665473240,9690,9700,9710,9690,749
20231128,113900,1658206210,9690,9700,9710,9690,1823
20231128,113800,1640519740,9690,9680,9690,9680,1581
20231128,113700,1625201450,9670,9670,9670,9660,407
20231128,113600,1621265810,9660,9650,9660,9640,3575
20231128,113500,1586763670,9650,9640,9650,9640,768
20231128,113400,1579354180,9630,9640,9650,9630,200
20231128,113300,1577424590,9630,9630,9630,9620,173
20231128,113200,1575758800,9650,9650,9650,9630,339
20231128,113100,1572488060,9650,9650,9650,9650,202
20231128,113000,1570538760,9650,9640,9660,9640,1023
20231128,112900,1560657050,9640,9640,9640,9640,23
20231128,112800,1560435330,9630,9630,9630,9620,461
20231128,112700,1555996090,9620,9620,9620,9620,5
20231128,112600,1555947990,9630,9660,9660,9630,495
20231128,112500,1551175830,9620,9610,9660,9610,14
20231128,112400,1551041160,9660,9650,9660,9610,93
20231128,112300,1550147240,9660,9600,9660,9600,198
20231128,112200,1548235550,9600,9600,9600,9600,9
20231128,112100,1548149150,9650,9640,9650,9590,791
20231128,112000,1540525060,9660,9660,9670,9660,226
20231128,111900,1538341890,9670,9650,9670,9650,261
20231128,111800,1535819200,9640,9650,9650,9640,182
20231128,111700,1534063140,9650,9650,9670,9650,346
20231128,111600,1530720720,9650,9670,9670,9640,17
20231128,111500,1530556670,9630,9630,9670,9630,217
20231128,111400,1528459560,9640,9630,9640,9630,206
20231128,111300,1526473740,9630,9690,9690,9630,949
20231128,111200,1517324220,9660,9650,9700,9650,517
20231128,111100,1512328030,9650,9700,9700,9650,266
20231128,111000,1509757170,9700,9710,9710,9700,1473
20231128,110900,1495462110,9740,9660,9740,9660,2793
20231128,110800,1468315350,9630,9680,9710,9630,6805
20231128,110700,1402352580,9700,9600,9700,9590,22295
20231128,110600,1187024560,9600,9620,9620,9600,660
20231128,110500,1180679420,9620,9620,9630,9620,2725
20231128,110400,1154443310,9620,9620,9620,9620,205
20231128,110300,1152471210,9610,9620,9630,9610,278
20231128,110200,1149795230,9610,9640,9640,9610,357
20231128,110100,1146355470,9640,9630,9640,9620,1602
20231128,110000,1130929420,9620,9630,9630,9620,251
20231128,105900,1128512770,9610,9620,9630,9610,345
20231128,105800,1125195430,9630,9620,9630,9620,2598
20231128,105700,1100198280,9620,9610,9620,9600,3303
20231128,105600,1068470670,9610,9610,9610,9600,1848
20231128,105500,1050712450,9610,9560,9610,9560,9063
20231128,105400,963824880,9560,9530,9570,9530,405
20231128,105300,959951730,9530,9540,9560,9530,3593
20231128,105200,925635610,9530,9490,9530,9490,191
20231128,105100,923815940,9520,9550,9550,9520,347
20231128,105000,920505440,9550,9540,9550,9530,812
20231128,104900,912753780,9540,9520,9540,9520,115
20231128,104800,911656980,9540,9510,9540,9510,481
20231128,104700,907071460,9500,9510,9510,9500,552
20231128,104600,901826150,9510,9480,9510,9480,2740
20231128,104500,875815740,9480,9440,9480,9440,2255
20231128,104400,854459850,9460,9440,9460,9430,1688
20231128,104300,838494390,9460,9430,9460,9430,1020
20231128,104200,828855500,9370,9420,9430,9370,210
20231128,104100,826876490,9440,9420,9440,9420,248
20231128,104000,824536190,9430,9430,9440,9430,295
20231128,103900,821753150,9420,9360,9420,9360,224
20231128,103800,819644150,9420,9410,9420,9410,438
20231128,103700,815518690,9410,9410,9410,9360,25
20231128,103600,815284390,9410,9340,9410,9340,406
20231128,103500,811469060,9400,9380,9400,9380,58
20231128,103400,810924480,9380,9390,9400,9330,429
20231128,103300,806898680,9400,9330,9400,9330,79
20231128,103200,806159980,9340,9350,9350,9330,868
20231128,103100,798060390,9350,9330,9350,9330,20
20231128,103000,797873770,9350,9330,9350,9330,12
20231128,102900,797761670,9350,9390,9400,9350,1778
20231128,102800,781134760,9400,9350,9400,9350,13
20231128,102700,781012860,9350,9350,9410,9350,62
20231128,102600,780432430,9350,9360,9360,9350,69
20231128,102500,779786720,9350,9350,9350,9350,5
20231128,102400,779739970,9350,9350,9360,9350,20
20231128,102300,779552960,9350,9350,9350,9350,14
20231128,102200,779422060,9350,9350,9350,9350,112
20231128,102100,778374860,9330,9330,9330,9330,24
20231128,102000,778150940,9330,9330,9330,9330,0
20231128,101900,778150940,9330,9330,9330,9330,14
20231128,101800,778020320,9330,9330,9350,9330,34
20231128,101700,777702960,9330,9320,9330,9320,910
20231128,101600,769212680,9330,9330,9330,9330,373
20231128,101500,765732590,9330,9330,9330,9330,5
20231128,101400,765685940,9330,9330,9330,9330,80
20231128,101300,764939540,9330,9320,9330,9320,16
20231128,101200,764790400,9310,9310,9310,9310,5
20231128,101100,764743850,9310,9320,9320,9310,419
20231128,101000,760841710,9330,9310,9330,9310,20
20231128,100900,760655490,9310,9310,9310,9310,59
20231128,100800,760106200,9310,9310,9330,9310,207
20231128,100700,758176610,9320,9350,9350,9320,4243
20231128,100600,718546160,9350,9350,9350,9350,19
20231128,100500,718368510,9350,9350,9350,9350,91
20231128,100400,717517660,9350,9350,9350,9350,350
20231128,100300,714245160,9350,9350,9350,9350,13
20231128,100200,714123610,9360,9360,9360,9360,815
20231128,100100,706495210,9360,9390,9390,9360,2206
20231128,100000,685782990,9390,9390,9390,9390,49
20231128,095900,685322880,9390,9400,9400,9390,9
20231128,095800,685238330,9400,9400,9400,9400,14
20231128,095700,685106730,9390,9390,9390,9390,0
20231128,095600,685106730,9390,9420,9420,9390,20
20231128,095500,684918900,9390,9390,9400,9390,340
20231128,095400,681723540,9400,9430,9430,9400,505
20231128,095300,676970640,9430,9470,9470,9430,1547
20231128,095200,662346900,9480,9480,9480,9480,10670
20231128,095100,561195300,9480,9480,9480,9480,0
20231128,095000,561195300,9480,9520,9520,9480,19
20231128,094900,561015140,9520,9520,9520,9520,346
20231128,094800,557721220,9480,9490,9520,9480,1019
20231128,094700,548050510,9490,9480,9490,9480,183
20231128,094600,546315510,9510,9490,9510,9490,1121
20231128,094500,535675100,9500,9510,9510,9500,1134
20231128,094400,524902090,9510,9510,9510,9510,830
20231128,094300,517008790,9520,9530,9530,9520,799
20231128,094200,509399000,9530,9540,9540,9530,171
20231128,094100,507769320,9550,9570,9570,9550,82
20231128,094000,506985180,9550,9550,9550,9550,17
20231128,093900,506822830,9570,9570,9570,9570,416
20231128,093800,502841710,9580,9570,9580,9570,2007
20231128,093700,483634700,9580,9560,9580,9560,692
20231128,093600,477012360,9570,9550,9570,9550,211
20231128,093500,474997110,9550,9570,9570,9550,1398
20231128,093400,461619280,9570,9550,9570,9550,140
20231128,093300,460279760,9570,9550,9570,9530,274
20231128,093200,457664060,9550,9530,9550,9530,25
20231128,093100,457425600,9530,9550,9550,9530,961
20231128,093000,448257750,9550,9550,9550,9550,489
20231128,092900,443587800,9580,9580,9580,9580,4
20231128,092800,443549480,9580,9580,9580,9580,240
20231128,092700,441250280,9580,9580,9580,9580,239
20231128,092600,438960660,9580,9590,9590,9580,290
20231128,092500,436182370,9590,9580,9600,9580,3319
20231128,092400,404343770,9600,9590,9600,9590,1789
20231128,092300,387181640,9590,9520,9590,9520,1441
20231128,092200,373416870,9540,9540,9540,9540,50
20231128,092100,372939870,9540,9510,9540,9510,11
20231128,092000,372835230,9510,9540,9540,9510,500
20231128,091900,368076110,9550,9550,9550,9550,108
20231128,091800,367044710,9550,9550,9550,9530,4459
20231128,091700,324467600,9540,9550,9550,9540,456
20231128,091600,320113150,9560,9570,9570,9560,2186
20231128,091500,299208280,9600,9610,9610,9570,2076
20231128,091400,279283350,9610,9580,9610,9580,6779
20231128,091300,214241990,9570,9560,9570,9560,2183
20231128,091200,193358420,9560,9530,9560,9530,2106
20231128,091100,173270140,9530,9490,9530,9490,2229
20231128,091000,152091570,9500,9490,9500,9470,1857
20231128,090900,134473880,9470,9500,9500,9470,80
20231128,090800,133715570,9500,9490,9500,9490,253
20231128,090700,131314500,9470,9470,9470,9470,451
20231128,090600,127043530,9470,9470,9470,9470,0
20231128,090500,127043530,9470,9470,9470,9400,376
20231128,090400,123495940,9460,9450,9460,9400,10026
20231128,090300,28752340,9460,9460,9460,9460,0
20231128,090200,28752340,9460,9420,9460,9390,1610
20231128,090100,13588730,9420,9420,9420,9420,1206
20231128,090000,2228210,9420,9350,9430,9350,238