KissMeData/136540/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,201600,57866650,12110,12110,12110,12110,131
20231128,201500,57866650,12110,12110,12110,12110,0
20231128,201400,57866650,12110,12110,12110,12110,0
20231128,201300,57866650,12110,12110,12110,12110,0
20231128,201200,57866650,12110,12110,12110,12110,0
20231128,201100,57866650,12110,12110,12110,12110,0
20231128,201000,57866650,12110,12110,12110,12110,0
20231128,200900,57866650,12110,12110,12110,12110,0
20231128,200800,57866650,12110,12110,12110,12110,0
20231128,200700,57866650,12110,12110,12110,12110,0
20231128,200600,57866650,12110,12110,12110,12110,0
20231128,200500,57866650,12110,12110,12110,12110,0
20231128,200400,57866650,12110,12110,12110,12110,0
20231128,200300,57866650,12110,12110,12110,12110,0
20231128,200200,57866650,12110,12110,12110,12110,0
20231128,200100,57866650,12110,12110,12110,12110,0
20231128,200000,57866650,12110,12110,12110,12110,0
20231128,195900,57866650,12110,12110,12110,12110,0
20231128,195800,57866650,12110,12110,12110,12110,0
20231128,195700,57866650,12110,12110,12110,12110,0
20231128,195600,57866650,12110,12110,12110,12110,0
20231128,195500,57866650,12110,12110,12110,12110,0
20231128,195400,57866650,12110,12110,12110,12110,0
20231128,195300,57866650,12110,12110,12110,12110,0
20231128,195200,57866650,12110,12110,12110,12110,0
20231128,195100,57866650,12110,12110,12110,12110,0
20231128,195000,57866650,12110,12110,12110,12110,0
20231128,194900,57866650,12110,12110,12110,12110,0
20231128,194800,57866650,12110,12110,12110,12110,0
20231128,194700,57866650,12110,12110,12110,12110,0
20231128,194600,57866650,12110,12110,12110,12110,131
20231128,194500,57866650,12110,12110,12110,12110,0
20231128,194400,57866650,12110,12110,12110,12110,0
20231128,194300,57866650,12110,12110,12110,12110,0
20231128,194200,57866650,12110,12110,12110,12110,0
20231128,194100,57866650,12110,12110,12110,12110,0
20231128,194000,57866650,12110,12110,12110,12110,0
20231128,193900,57866650,12110,12110,12110,12110,0
20231128,193800,57866650,12110,12110,12110,12110,0
20231128,193700,57866650,12110,12110,12110,12110,0
20231128,193600,57866650,12110,12110,12110,12110,0
20231128,193500,57866650,12110,12110,12110,12110,0
20231128,193400,57866650,12110,12110,12110,12110,0
20231128,193300,57866650,12110,12110,12110,12110,0
20231128,193200,57866650,12110,12110,12110,12110,0
20231128,193100,57866650,12110,12110,12110,12110,0
20231128,193000,57866650,12110,12110,12110,12110,0
20231128,192900,57866650,12110,12110,12110,12110,0
20231128,192800,57866650,12110,12110,12110,12110,0
20231128,192700,57866650,12110,12110,12110,12110,0
20231128,192600,57866650,12110,12110,12110,12110,0
20231128,192500,57866650,12110,12110,12110,12110,0
20231128,192400,57866650,12110,12110,12110,12110,0
20231128,192300,57866650,12110,12110,12110,12110,0
20231128,192200,57866650,12110,12110,12110,12110,0
20231128,192100,57866650,12110,12110,12110,12110,0
20231128,192000,57866650,12110,12110,12110,12110,0
20231128,191900,57866650,12110,12110,12110,12110,0
20231128,191800,57866650,12110,12110,12110,12110,0
20231128,191700,57866650,12110,12110,12110,12110,0
20231128,191600,57866650,12110,12110,12110,12110,131
20231128,191500,57866650,12110,12110,12110,12110,0
20231128,191400,57866650,12110,12110,12110,12110,0
20231128,191300,57866650,12110,12110,12110,12110,0
20231128,191200,57866650,12110,12110,12110,12110,0
20231128,191100,57866650,12110,12110,12110,12110,0
20231128,191000,57866650,12110,12110,12110,12110,0
20231128,190900,57866650,12110,12110,12110,12110,0
20231128,190800,57866650,12110,12110,12110,12110,0
20231128,190700,57866650,12110,12110,12110,12110,0
20231128,190600,57866650,12110,12110,12110,12110,0
20231128,190500,57866650,12110,12110,12110,12110,0
20231128,190400,57866650,12110,12110,12110,12110,0
20231128,190300,57866650,12110,12110,12110,12110,0
20231128,190200,57866650,12110,12110,12110,12110,0
20231128,190100,57866650,12110,12110,12110,12110,0
20231128,190000,57866650,12110,12110,12110,12110,0
20231128,185900,57866650,12110,12110,12110,12110,0
20231128,185800,57866650,12110,12110,12110,12110,0
20231128,185700,57866650,12110,12110,12110,12110,0
20231128,185600,57866650,12110,12110,12110,12110,0
20231128,185500,57866650,12110,12110,12110,12110,0
20231128,185400,57866650,12110,12110,12110,12110,0
20231128,185300,57866650,12110,12110,12110,12110,0
20231128,185200,57866650,12110,12110,12110,12110,0
20231128,185100,57866650,12110,12110,12110,12110,0
20231128,185000,57866650,12110,12110,12110,12110,0
20231128,184900,57866650,12110,12110,12110,12110,0
20231128,184800,57866650,12110,12110,12110,12110,0
20231128,184700,57866650,12110,12110,12110,12110,0
20231128,184600,57866650,12110,12110,12110,12110,131
20231128,184500,57866650,12110,12110,12110,12110,0
20231128,184400,57866650,12110,12110,12110,12110,0
20231128,184300,57866650,12110,12110,12110,12110,0
20231128,184200,57866650,12110,12110,12110,12110,0
20231128,184100,57866650,12110,12110,12110,12110,0
20231128,184000,57866650,12110,12110,12110,12110,0
20231128,183900,57866650,12110,12110,12110,12110,0
20231128,183800,57866650,12110,12110,12110,12110,0
20231128,183700,57866650,12110,12110,12110,12110,0
20231128,183600,57866650,12110,12110,12110,12110,0
20231128,183500,57866650,12110,12110,12110,12110,0
20231128,183400,57866650,12110,12110,12110,12110,0
20231128,183300,57866650,12110,12110,12110,12110,0
20231128,183200,57866650,12110,12110,12110,12110,0
20231128,183100,57866650,12110,12110,12110,12110,0
20231128,183000,57866650,12110,12110,12110,12110,0
20231128,182900,57866650,12110,12110,12110,12110,0
20231128,182800,57866650,12110,12110,12110,12110,0
20231128,182700,57866650,12110,12110,12110,12110,0
20231128,182600,57866650,12110,12110,12110,12110,0
20231128,182500,57866650,12110,12110,12110,12110,0
20231128,182400,57866650,12110,12110,12110,12110,0
20231128,182300,57866650,12110,12110,12110,12110,0
20231128,182200,57866650,12110,12110,12110,12110,0
20231128,182100,57866650,12110,12110,12110,12110,0
20231128,182000,57866650,12110,12110,12110,12110,0
20231128,181900,57866650,12110,12110,12110,12110,0
20231128,181800,57866650,12110,12110,12110,12110,0
20231128,181700,57866650,12110,12110,12110,12110,0
20231128,181600,57866650,12110,12110,12110,12110,131
20231128,181500,57866650,12110,12110,12110,12110,0
20231128,181400,57866650,12110,12110,12110,12110,0
20231128,181300,57866650,12110,12110,12110,12110,0
20231128,181200,57866650,12110,12110,12110,12110,0
20231128,181100,57866650,12110,12110,12110,12110,0
20231128,181000,57866650,12110,12110,12110,12110,0
20231128,180900,57866650,12110,12110,12110,12110,0
20231128,180800,57866650,12110,12110,12110,12110,0
20231128,180700,57866650,12110,12110,12110,12110,0
20231128,180600,57866650,12110,12110,12110,12110,0
20231128,180500,57866650,12110,12110,12110,12110,0
20231128,180400,57866650,12110,12110,12110,12110,0
20231128,180300,57866650,12110,12110,12110,12110,0
20231128,180200,57866650,12110,12110,12110,12110,0
20231128,180100,57866650,12110,12110,12110,12110,0
20231128,180000,57866650,12110,12110,12110,12110,0
20231128,175900,57866650,12110,12110,12110,12110,0
20231128,175800,57866650,12110,12110,12110,12110,0
20231128,175700,57866650,12110,12110,12110,12110,0
20231128,175600,57866650,12110,12110,12110,12110,0
20231128,175500,57866650,12110,12110,12110,12110,0
20231128,175400,57866650,12110,12110,12110,12110,0
20231128,175300,57866650,12110,12110,12110,12110,0
20231128,175200,57866650,12110,12110,12110,12110,0
20231128,175100,57866650,12110,12110,12110,12110,0
20231128,175000,57866650,12110,12110,12110,12110,0
20231128,174900,57866650,12110,12110,12110,12110,0
20231128,174800,57866650,12110,12110,12110,12110,0
20231128,174700,57866650,12110,12110,12110,12110,0
20231128,174600,57866650,12110,12110,12110,12110,131
20231128,174500,57866650,12110,12110,12110,12110,0
20231128,174400,57866650,12110,12110,12110,12110,0
20231128,174300,57866650,12110,12110,12110,12110,0
20231128,174200,57866650,12110,12110,12110,12110,0
20231128,174100,57866650,12110,12110,12110,12110,0
20231128,174000,57866650,12110,12110,12110,12110,0
20231128,173900,57866650,12110,12110,12110,12110,0
20231128,173800,57866650,12110,12110,12110,12110,0
20231128,173700,57866650,12110,12110,12110,12110,0
20231128,173600,57866650,12110,12110,12110,12110,0
20231128,173500,57866650,12110,12110,12110,12110,0
20231128,173400,57866650,12110,12110,12110,12110,0
20231128,173300,57866650,12110,12110,12110,12110,0
20231128,173200,57866650,12110,12110,12110,12110,0
20231128,173100,57866650,12110,12110,12110,12110,0
20231128,173000,57866650,12110,12110,12110,12110,0
20231128,172900,57866650,12110,12110,12110,12110,0
20231128,172800,57866650,12110,12110,12110,12110,0
20231128,172700,57866650,12110,12110,12110,12110,0
20231128,172600,57866650,12110,12110,12110,12110,0
20231128,172500,57866650,12110,12110,12110,12110,0
20231128,172400,57866650,12110,12110,12110,12110,0
20231128,172300,57866650,12110,12110,12110,12110,0
20231128,172200,57866650,12110,12110,12110,12110,0
20231128,172100,57866650,12110,12110,12110,12110,0
20231128,172000,57866650,12110,12110,12110,12110,0
20231128,171900,57866650,12110,12110,12110,12110,0
20231128,171800,57866650,12110,12110,12110,12110,0
20231128,171700,57866650,12110,12110,12110,12110,0
20231128,171600,57866650,12110,12110,12110,12110,131
20231128,171500,57866650,12110,12110,12110,12110,0
20231128,171400,57866650,12110,12110,12110,12110,0
20231128,171300,57866650,12110,12110,12110,12110,0
20231128,171200,57866650,12110,12110,12110,12110,0
20231128,171100,57866650,12110,12110,12110,12110,0
20231128,171000,57866650,12110,12110,12110,12110,0
20231128,170900,57866650,12110,12110,12110,12110,0
20231128,170800,57866650,12110,12110,12110,12110,0
20231128,170700,57866650,12110,12110,12110,12110,0
20231128,170600,57866650,12110,12110,12110,12110,0
20231128,170500,57866650,12110,12110,12110,12110,0
20231128,170400,57866650,12110,12110,12110,12110,0
20231128,170300,57866650,12110,12110,12110,12110,0
20231128,170200,57866650,12110,12110,12110,12110,0
20231128,170100,57866650,12110,12110,12110,12110,0
20231128,170000,57866650,12110,12110,12110,12110,0
20231128,165900,57866650,12110,12110,12110,12110,0
20231128,165800,57866650,12110,12110,12110,12110,0
20231128,165700,57866650,12110,12110,12110,12110,0
20231128,165600,57866650,12110,12110,12110,12110,0
20231128,165500,57866650,12110,12110,12110,12110,0
20231128,165400,57866650,12110,12110,12110,12110,0
20231128,165300,57866650,12110,12110,12110,12110,0
20231128,165200,57866650,12110,12110,12110,12110,0
20231128,165100,57866650,12110,12110,12110,12110,0
20231128,165000,57866650,12110,12110,12110,12110,0
20231128,164900,57866650,12110,12110,12110,12110,0
20231128,164800,57866650,12110,12110,12110,12110,0
20231128,164700,57866650,12110,12110,12110,12110,0
20231128,164600,57866650,12110,12110,12110,12110,131
20231128,164500,57866650,12110,12110,12110,12110,0
20231128,164400,57866650,12110,12110,12110,12110,0
20231128,164300,57866650,12110,12110,12110,12110,0
20231128,164200,57866650,12110,12110,12110,12110,0
20231128,164100,57866650,12110,12110,12110,12110,0
20231128,164000,57866650,12110,12110,12110,12110,0
20231128,163900,57866650,12110,12110,12110,12110,0
20231128,163800,57866650,12110,12110,12110,12110,0
20231128,163700,57866650,12110,12110,12110,12110,0
20231128,163600,57866650,12110,12110,12110,12110,0
20231128,163500,57866650,12110,12110,12110,12110,0
20231128,163400,57866650,12110,12110,12110,12110,0
20231128,163300,57866650,12110,12110,12110,12110,0
20231128,163200,57866650,12110,12110,12110,12110,0
20231128,163100,57866650,12110,12110,12110,12110,0
20231128,163000,57866650,12110,12110,12110,12110,0
20231128,162900,57866650,12110,12110,12110,12110,0
20231128,162800,57866650,12110,12110,12110,12110,0
20231128,162700,57866650,12110,12110,12110,12110,0
20231128,162600,57866650,12110,12110,12110,12110,0
20231128,162500,57866650,12110,12110,12110,12110,0
20231128,162400,57866650,12110,12110,12110,12110,0
20231128,162300,57866650,12110,12110,12110,12110,0
20231128,162200,57866650,12110,12110,12110,12110,0
20231128,162100,57866650,12110,12110,12110,12110,0
20231128,162000,57866650,12110,12110,12110,12110,0
20231128,161900,57866650,12110,12110,12110,12110,0
20231128,161800,57866650,12110,12110,12110,12110,0
20231128,161700,57866650,12110,12110,12110,12110,0
20231128,161600,57866650,12110,12110,12110,12110,131
20231128,161500,57866650,12110,12110,12110,12110,0
20231128,161400,57866650,12110,12110,12110,12110,0
20231128,161300,57866650,12110,12110,12110,12110,0
20231128,161200,57866650,12110,12110,12110,12110,0
20231128,161100,57866650,12110,12110,12110,12110,0
20231128,161000,57866650,12110,12110,12110,12110,0
20231128,160900,57866650,12110,12110,12110,12110,0
20231128,160800,57866650,12110,12110,12110,12110,0
20231128,160700,57866650,12110,12110,12110,12110,0
20231128,160600,57866650,12110,12110,12110,12110,0
20231128,160500,57866650,12110,12110,12110,12110,0
20231128,160400,57866650,12110,12110,12110,12110,0
20231128,160300,57866650,12110,12110,12110,12110,0
20231128,160200,57866650,12110,12110,12110,12110,0
20231128,160100,57866650,12110,12110,12110,12110,0
20231128,160000,57866650,12110,12110,12110,12110,0
20231128,155900,57866650,12110,12110,12110,12110,0
20231128,155800,57866650,12110,12110,12110,12110,0
20231128,155700,57866650,12110,12110,12110,12110,0
20231128,155600,57866650,12110,12110,12110,12110,0
20231128,155500,57866650,12110,12110,12110,12110,0
20231128,155400,57866650,12110,12110,12110,12110,0
20231128,155300,57866650,12110,12110,12110,12110,0
20231128,155200,57866650,12110,12110,12110,12110,0
20231128,155100,57866650,12110,12110,12110,12110,0
20231128,155000,57866650,12110,12110,12110,12110,0
20231128,154900,57866650,12110,12110,12110,12110,0
20231128,154800,57866650,12110,12110,12110,12110,0
20231128,154700,57866650,12110,12110,12110,12110,0
20231128,154600,57866650,12110,12110,12110,12110,131
20231128,154500,57866650,12110,12110,12110,12110,0
20231128,154400,57866650,12110,12110,12110,12110,0
20231128,154300,57866650,12110,12110,12110,12110,0
20231128,154200,57866650,12110,12110,12110,12110,0
20231128,154100,57866650,12110,12110,12110,12110,0
20231128,154000,57866650,12110,12110,12110,12110,0
20231128,153900,57866650,12110,12110,12110,12110,0
20231128,153800,57866650,12110,12110,12110,12110,0
20231128,153700,57866650,12110,12110,12110,12110,0
20231128,153600,57866650,12110,12110,12110,12110,0
20231128,153500,57866650,12110,12110,12110,12110,0
20231128,153400,57866650,12110,12110,12110,12110,0
20231128,153300,57866650,12110,12110,12110,12110,0
20231128,153200,57866650,12110,12110,12110,12110,0
20231128,153100,57866650,12110,12110,12110,12110,0
20231128,153000,57866650,12110,12110,12110,12110,131
20231128,152900,56280240,12100,12100,12100,12100,0
20231128,152800,56280240,12100,12100,12100,12100,0
20231128,152700,56280240,12100,12100,12100,12100,0
20231128,152600,56280240,12100,12100,12100,12100,0
20231128,152500,56280240,12100,12100,12100,12100,0
20231128,152400,56280240,12100,12100,12100,12100,0
20231128,152300,56280240,12100,12100,12100,12100,0
20231128,152200,56280240,12100,12100,12100,12100,0
20231128,152100,56280240,12100,12100,12100,12100,0
20231128,152000,56280240,12100,12100,12100,12100,0
20231128,151900,56280240,12100,12090,12100,12090,36
20231128,151800,55844840,12090,12090,12090,12090,39
20231128,151700,55373330,12100,12100,12100,12100,1
20231128,151600,55361230,12100,12100,12100,12100,0
20231128,151500,55361230,12100,12100,12100,12100,0
20231128,151400,55361230,12100,12100,12100,12100,20
20231128,151300,55119230,12100,12100,12100,12100,1
20231128,151200,55107130,12100,12100,12100,12100,1
20231128,151100,55095030,12090,12090,12090,12090,313
20231128,151000,51310860,12100,12100,12100,12100,10
20231128,150900,51189860,12090,12100,12100,12090,5
20231128,150800,51129400,12100,12100,12100,12100,1
20231128,150700,51117300,12100,12100,12100,12100,0
20231128,150600,51117300,12100,12100,12100,12100,0
20231128,150500,51117300,12100,12100,12100,12100,0
20231128,150400,51117300,12100,12100,12100,12100,55
20231128,150300,50451800,12100,12100,12100,12100,0
20231128,150200,50451800,12100,12100,12100,12100,0
20231128,150100,50451800,12100,12100,12100,12100,0
20231128,150000,50451800,12100,12100,12100,12100,8
20231128,145900,50355000,12100,12100,12100,12100,0
20231128,145800,50355000,12100,12100,12100,12100,0
20231128,145700,50355000,12100,12100,12100,12100,0
20231128,145600,50355000,12100,12100,12100,12100,0
20231128,145500,50355000,12100,12100,12100,12100,0
20231128,145400,50355000,12100,12100,12100,12100,0
20231128,145300,50355000,12100,12100,12100,12100,0
20231128,145200,50355000,12100,12100,12100,12100,0
20231128,145100,50355000,12100,12100,12100,12100,0
20231128,145000,50355000,12100,12100,12100,12100,6
20231128,144900,50282400,12100,12100,12100,12100,0
20231128,144800,50282400,12100,12100,12100,12100,0
20231128,144700,50282400,12100,12100,12100,12100,100
20231128,144600,49072400,12090,12090,12090,12090,0
20231128,144500,49072400,12090,12090,12090,12090,0
20231128,144400,49072400,12090,12090,12090,12090,0
20231128,144300,49072400,12090,12090,12090,12090,1
20231128,144200,49060310,12100,12110,12110,12100,547
20231128,144100,42440550,12110,12110,12110,12110,0
20231128,144000,42440550,12110,12110,12110,12110,70
20231128,143900,41592850,12110,12110,12110,12110,230
20231128,143800,38807550,12110,12110,12110,12110,0
20231128,143700,38807550,12110,12110,12110,12110,0
20231128,143600,38807550,12110,12110,12110,12110,1
20231128,143500,38795440,12130,12130,12130,12130,0
20231128,143400,38795440,12130,12130,12130,12130,0
20231128,143300,38795440,12130,12130,12130,12130,0
20231128,143200,38795440,12130,12120,12130,12120,5
20231128,143100,38734830,12110,12110,12110,12110,4
20231128,143000,38686390,12110,12110,12110,12110,0
20231128,142900,38686390,12110,12110,12110,12110,0
20231128,142800,38686390,12110,12110,12110,12110,3
20231128,142700,38650060,12110,12110,12110,12110,0
20231128,142600,38650060,12110,12110,12110,12110,0
20231128,142500,38650060,12110,12110,12110,12110,0
20231128,142400,38650060,12110,12110,12110,12110,0
20231128,142300,38650060,12110,12110,12110,12110,0
20231128,142200,38650060,12110,12110,12110,12110,0
20231128,142100,38650060,12110,12110,12110,12110,0
20231128,142000,38650060,12110,12110,12110,12110,0
20231128,141900,38650060,12110,12110,12110,12110,0
20231128,141800,38650060,12110,12110,12110,12110,50
20231128,141700,38044560,12110,12110,12110,12110,0
20231128,141600,38044560,12110,12110,12110,12110,0
20231128,141500,38044560,12110,12110,12110,12110,0
20231128,141400,38044560,12110,12110,12110,12110,0
20231128,141300,38044560,12110,12110,12110,12110,0
20231128,141200,38044560,12110,12110,12110,12110,4
20231128,141100,37996120,12110,12110,12110,12110,0
20231128,141000,37996120,12110,12110,12110,12110,0
20231128,140900,37996120,12110,12110,12110,12110,4
20231128,140800,37947680,12110,12110,12110,12110,0
20231128,140700,37947680,12110,12110,12110,12110,0
20231128,140600,37947680,12110,12110,12110,12110,0
20231128,140500,37947680,12110,12110,12110,12110,0
20231128,140400,37947680,12110,12110,12110,12110,5
20231128,140300,37887130,12110,12110,12110,12110,0
20231128,140200,37887130,12110,12110,12110,12110,0
20231128,140100,37887130,12110,12110,12110,12110,0
20231128,140000,37887130,12110,12110,12110,12110,0
20231128,135900,37887130,12110,12110,12110,12110,0
20231128,135800,37887130,12110,12110,12110,12110,0
20231128,135700,37887130,12110,12110,12110,12110,0
20231128,135600,37887130,12110,12110,12110,12110,0
20231128,135500,37887130,12110,12110,12110,12110,0
20231128,135400,37887130,12110,12110,12110,12110,0
20231128,135300,37887130,12110,12110,12110,12110,0
20231128,135200,37887130,12110,12110,12110,12110,0
20231128,135100,37887130,12110,12110,12110,12110,2
20231128,135000,37862910,12150,12150,12150,12150,0
20231128,134900,37862910,12150,12150,12150,12150,0
20231128,134800,37862910,12150,12150,12150,12150,0
20231128,134700,37862910,12150,12150,12150,12150,0
20231128,134600,37862910,12150,12150,12150,12150,0
20231128,134500,37862910,12150,12150,12150,12150,0
20231128,134400,37862910,12150,12150,12150,12150,0
20231128,134300,37862910,12150,12150,12150,12150,0
20231128,134200,37862910,12150,12150,12150,12150,0
20231128,134100,37862910,12150,12150,12150,12150,0
20231128,134000,37862910,12150,12150,12150,12150,0
20231128,133900,37862910,12150,12150,12150,12150,0
20231128,133800,37862910,12150,12150,12150,12150,0
20231128,133700,37862910,12150,12150,12150,12150,0
20231128,133600,37862910,12150,12150,12150,12150,0
20231128,133500,37862910,12150,12150,12150,12150,0
20231128,133400,37862910,12150,12130,12150,12130,90
20231128,133300,36770030,12110,12110,12110,12110,70
20231128,133200,35922330,12120,12120,12120,12120,51
20231128,133100,35304210,12150,12150,12150,12150,0
20231128,133000,35304210,12150,12150,12150,12150,0
20231128,132900,35304210,12150,12150,12150,12150,0
20231128,132800,35304210,12150,12150,12150,12150,0
20231128,132700,35304210,12150,12150,12150,12150,0
20231128,132600,35304210,12150,12150,12150,12150,0
20231128,132500,35304210,12150,12150,12150,12150,0
20231128,132400,35304210,12150,12150,12150,12150,0
20231128,132300,35304210,12150,12150,12150,12150,0
20231128,132200,35304210,12150,12150,12150,12150,0
20231128,132100,35304210,12150,12150,12150,12150,0
20231128,132000,35304210,12150,12150,12150,12150,0
20231128,131900,35304210,12150,12150,12150,12150,0
20231128,131800,35304210,12150,12150,12150,12150,0
20231128,131700,35304210,12150,12150,12150,12150,0
20231128,131600,35304210,12150,12150,12150,12150,0
20231128,131500,35304210,12150,12150,12150,12150,0
20231128,131400,35304210,12150,12150,12150,12150,0
20231128,131300,35304210,12150,12150,12150,12150,0
20231128,131200,35304210,12150,12150,12150,12150,0
20231128,131100,35304210,12150,12150,12150,12150,0
20231128,131000,35304210,12150,12150,12150,12150,0
20231128,130900,35304210,12150,12150,12150,12150,0
20231128,130800,35304210,12150,12150,12150,12150,0
20231128,130700,35304210,12150,12150,12150,12150,0
20231128,130600,35304210,12150,12150,12150,12150,0
20231128,130500,35304210,12150,12150,12150,12150,0
20231128,130400,35304210,12150,12150,12150,12150,0
20231128,130300,35304210,12150,12150,12150,12150,0
20231128,130200,35304210,12150,12150,12150,12150,0
20231128,130100,35304210,12150,12150,12150,12150,0
20231128,130000,35304210,12150,12150,12150,12150,0
20231128,125900,35304210,12150,12150,12150,12150,0
20231128,125800,35304210,12150,12150,12150,12150,0
20231128,125700,35304210,12150,12150,12150,12150,0
20231128,125600,35304210,12150,12150,12150,12150,0
20231128,125500,35304210,12150,12150,12150,12150,0
20231128,125400,35304210,12150,12150,12150,12150,0
20231128,125300,35304210,12150,12150,12150,12150,0
20231128,125200,35304210,12150,12140,12150,12130,170
20231128,125100,33240390,12140,12140,12140,12140,0
20231128,125000,33240390,12140,12140,12140,12140,0
20231128,124900,33240390,12140,12140,12140,12140,0
20231128,124800,33240390,12140,12140,12140,12140,0
20231128,124700,33240390,12140,12140,12140,12140,0
20231128,124600,33240390,12140,12140,12140,12140,0
20231128,124500,33240390,12140,12140,12140,12140,0
20231128,124400,33240390,12140,12140,12140,12140,5
20231128,124300,33179690,12140,12140,12140,12140,0
20231128,124200,33179690,12140,12140,12140,12140,0
20231128,124100,33179690,12140,12140,12140,12140,0
20231128,124000,33179690,12140,12140,12140,12140,40
20231128,123900,32694090,12140,12140,12140,12140,0
20231128,123800,32694090,12140,12140,12140,12140,0
20231128,123700,32694090,12140,12140,12140,12140,0
20231128,123600,32694090,12140,12140,12140,12140,1
20231128,123500,32681950,12140,12140,12140,12140,0
20231128,123400,32681950,12140,12140,12140,12140,0
20231128,123300,32681950,12140,12140,12140,12140,14
20231128,123200,32511990,12140,12140,12140,12140,0
20231128,123100,32511990,12140,12140,12140,12140,0
20231128,123000,32511990,12140,12140,12140,12140,5
20231128,122900,32451290,12130,12130,12130,12130,0
20231128,122800,32451290,12130,12130,12130,12130,1
20231128,122700,32439160,12140,12140,12140,12140,0
20231128,122600,32439160,12140,12140,12140,12140,0
20231128,122500,32439160,12140,12140,12140,12140,1
20231128,122400,32427020,12140,12140,12140,12140,3
20231128,122300,32390600,12150,12150,12150,12150,0
20231128,122200,32390600,12150,12150,12150,12150,0
20231128,122100,32390600,12150,12150,12150,12150,6
20231128,122000,32317700,12150,12150,12150,12150,0
20231128,121900,32317700,12150,12150,12150,12150,0
20231128,121800,32317700,12150,12150,12150,12150,0
20231128,121700,32317700,12150,12150,12150,12150,0
20231128,121600,32317700,12150,12150,12150,12150,0
20231128,121500,32317700,12150,12150,12150,12150,0
20231128,121400,32317700,12150,12150,12150,12150,0
20231128,121300,32317700,12150,12150,12150,12150,0
20231128,121200,32317700,12150,12150,12150,12150,0
20231128,121100,32317700,12150,12150,12150,12150,0
20231128,121000,32317700,12150,12150,12150,12150,0
20231128,120900,32317700,12150,12150,12150,12150,0
20231128,120800,32317700,12150,12150,12150,12150,0
20231128,120700,32317700,12150,12150,12150,12150,0
20231128,120600,32317700,12150,12150,12150,12150,0
20231128,120500,32317700,12150,12150,12150,12150,0
20231128,120400,32317700,12150,12150,12150,12150,0
20231128,120300,32317700,12150,12150,12150,12150,0
20231128,120200,32317700,12150,12150,12150,12150,0
20231128,120100,32317700,12150,12150,12150,12150,0
20231128,120000,32317700,12150,12150,12150,12150,308
20231128,115900,28575500,12140,12140,12140,12140,92
20231128,115800,27458620,12140,12140,12140,12140,0
20231128,115700,27458620,12140,12140,12140,12140,0
20231128,115600,27458620,12140,12140,12140,12140,0
20231128,115500,27458620,12140,12120,12140,12120,300
20231128,115400,23818020,12120,12120,12120,12120,1
20231128,115300,23805900,12120,12120,12120,12120,1
20231128,115200,23793780,12110,12110,12110,12110,0
20231128,115100,23793780,12110,12110,12110,12110,0
20231128,115000,23793780,12110,12110,12110,12110,0
20231128,114900,23793780,12110,12110,12110,12110,3
20231128,114800,23757450,12110,12110,12110,12110,3
20231128,114700,23721120,12110,12110,12110,12110,13
20231128,114600,23563690,12110,12100,12110,12100,27
20231128,114500,23236970,12110,12110,12110,12110,0
20231128,114400,23236970,12110,12110,12110,12110,0
20231128,114300,23236970,12110,12110,12110,12110,0
20231128,114200,23236970,12110,12110,12110,12110,0
20231128,114100,23236970,12110,12110,12110,12110,0
20231128,114000,23236970,12110,12110,12110,12110,0
20231128,113900,23236970,12110,12110,12110,12110,100
20231128,113800,22025970,12110,12110,12110,12110,0
20231128,113700,22025970,12110,12110,12110,12110,17
20231128,113600,21820100,12110,12110,12110,12110,51
20231128,113500,21202490,12120,12120,12120,12120,1
20231128,113400,21190370,12110,12110,12110,12110,0
20231128,113300,21190370,12110,12110,12110,12110,0
20231128,113200,21190370,12110,12110,12110,12110,0
20231128,113100,21190370,12110,12110,12110,12110,0
20231128,113000,21190370,12110,12110,12110,12110,0
20231128,112900,21190370,12110,12110,12110,12110,0
20231128,112800,21190370,12110,12110,12110,12110,0
20231128,112700,21190370,12110,12120,12120,12110,2
20231128,112600,21166140,12100,12100,12100,12100,0
20231128,112500,21166140,12100,12100,12100,12100,0
20231128,112400,21166140,12100,12100,12100,12100,0
20231128,112300,21166140,12100,12100,12100,12100,0
20231128,112200,21166140,12100,12100,12100,12100,0
20231128,112100,21166140,12100,12100,12100,12100,0
20231128,112000,21166140,12100,12100,12100,12100,0
20231128,111900,21166140,12100,12100,12100,12100,0
20231128,111800,21166140,12100,12100,12100,12100,0
20231128,111700,21166140,12100,12100,12100,12100,0
20231128,111600,21166140,12100,12100,12100,12100,19
20231128,111500,20936240,12100,12100,12100,12100,0
20231128,111400,20936240,12100,12100,12100,12100,0
20231128,111300,20936240,12100,12100,12100,12100,80
20231128,111200,19968240,12100,12100,12100,12100,0
20231128,111100,19968240,12100,12100,12100,12100,0
20231128,111000,19968240,12100,12100,12100,12100,0
20231128,110900,19968240,12100,12100,12100,12100,0
20231128,110800,19968240,12100,12100,12100,12100,2
20231128,110700,19944040,12130,12130,12130,12130,0
20231128,110600,19944040,12130,12130,12130,12130,0
20231128,110500,19944040,12130,12130,12130,12130,2
20231128,110400,19919780,12100,12100,12100,12100,0
20231128,110300,19919780,12100,12100,12100,12100,0
20231128,110200,19919780,12100,12110,12120,12100,123
20231128,110100,18429180,12110,12110,12110,12110,0
20231128,110000,18429180,12110,12110,12110,12110,10
20231128,105900,18308080,12110,12110,12110,12110,0
20231128,105800,18308080,12110,12110,12110,12110,0
20231128,105700,18308080,12110,12110,12110,12110,0
20231128,105600,18308080,12110,12110,12110,12110,0
20231128,105500,18308080,12110,12110,12110,12110,50
20231128,105400,17702580,12110,12110,12110,12110,1
20231128,105300,17690470,12110,12110,12110,12110,16
20231128,105200,17496710,12110,12110,12110,12110,0
20231128,105100,17496710,12110,12110,12110,12110,4
20231128,105000,17448270,12100,12100,12100,12100,0
20231128,104900,17448270,12100,12100,12100,12100,0
20231128,104800,17448270,12100,12100,12100,12100,0
20231128,104700,17448270,12100,12100,12100,12100,0
20231128,104600,17448270,12100,12110,12110,12100,145
20231128,104500,15693490,12110,12110,12110,12110,0
20231128,104400,15693490,12110,12110,12110,12110,0
20231128,104300,15693490,12110,12110,12110,12110,0
20231128,104200,15693490,12110,12110,12110,12110,0
20231128,104100,15693490,12110,12110,12110,12110,0
20231128,104000,15693490,12110,12110,12110,12110,0
20231128,103900,15693490,12110,12110,12110,12110,138
20231128,103800,14022310,12110,12110,12110,12110,0
20231128,103700,14022310,12110,12110,12110,12110,0
20231128,103600,14022310,12110,12110,12110,12110,0
20231128,103500,14022310,12110,12110,12110,12110,0
20231128,103400,14022310,12110,12110,12110,12110,0
20231128,103300,14022310,12110,12110,12110,12110,0
20231128,103200,14022310,12110,12110,12110,12110,0
20231128,103100,14022310,12110,12110,12110,12110,48
20231128,103000,13441030,12110,12110,12110,12110,0
20231128,102900,13441030,12110,12110,12110,12110,0
20231128,102800,13441030,12110,12110,12110,12110,0
20231128,102700,13441030,12110,12110,12110,12110,3
20231128,102600,13404700,12120,12120,12120,12120,0
20231128,102500,13404700,12120,12120,12120,12120,0
20231128,102400,13404700,12120,12120,12120,12120,0
20231128,102300,13404700,12120,12120,12120,12120,0
20231128,102200,13404700,12120,12120,12120,12120,0
20231128,102100,13404700,12120,12120,12120,12120,0
20231128,102000,13404700,12120,12120,12120,12120,0
20231128,101900,13404700,12120,12120,12120,12120,2
20231128,101800,13380460,12120,12120,12120,12120,0
20231128,101700,13380460,12120,12120,12120,12120,0
20231128,101600,13380460,12120,12120,12120,12120,0
20231128,101500,13380460,12120,12120,12120,12120,0
20231128,101400,13380460,12120,12120,12120,12120,0
20231128,101300,13380460,12120,12120,12120,12120,30
20231128,101200,13016860,12140,12140,12140,12140,0
20231128,101100,13016860,12140,12140,12140,12140,0
20231128,101000,13016860,12140,12140,12140,12140,0
20231128,100900,13016860,12140,12140,12140,12140,0
20231128,100800,13016860,12140,12140,12140,12140,0
20231128,100700,13016860,12140,12130,12140,12130,10
20231128,100600,12895550,12110,12110,12110,12110,0
20231128,100500,12895550,12110,12110,12110,12110,0
20231128,100400,12895550,12110,12120,12120,12110,60
20231128,100300,12168940,12120,12120,12120,12120,0
20231128,100200,12168940,12120,12120,12120,12120,0
20231128,100100,12168940,12120,12120,12120,12120,0
20231128,100000,12168940,12120,12120,12120,12120,0
20231128,095900,12168940,12120,12120,12120,12120,10
20231128,095800,12047740,12120,12120,12120,12120,0
20231128,095700,12047740,12120,12120,12120,12120,0
20231128,095600,12047740,12120,12120,12120,12120,0
20231128,095500,12047740,12120,12120,12120,12120,0
20231128,095400,12047740,12120,12120,12120,12120,0
20231128,095300,12047740,12120,12130,12130,12120,88
20231128,095200,10980680,12120,12120,12120,12120,0
20231128,095100,10980680,12120,12120,12120,12120,0
20231128,095000,10980680,12120,12120,12120,12120,0
20231128,094900,10980680,12120,12120,12120,12120,3
20231128,094800,10944320,12120,12120,12120,12120,0
20231128,094700,10944320,12120,12120,12120,12120,0
20231128,094600,10944320,12120,12120,12120,12120,3
20231128,094500,10907960,12130,12130,12130,12130,0
20231128,094400,10907960,12130,12130,12130,12130,0
20231128,094300,10907960,12130,12130,12130,12130,0
20231128,094200,10907960,12130,12130,12130,12130,0
20231128,094100,10907960,12130,12130,12130,12130,0
20231128,094000,10907960,12130,12130,12130,12130,17
20231128,093900,10701750,12130,12130,12130,12130,0
20231128,093800,10701750,12130,12130,12130,12130,0
20231128,093700,10701750,12130,12130,12130,12130,2
20231128,093600,10677490,12110,12110,12110,12110,0
20231128,093500,10677490,12110,12110,12110,12110,29
20231128,093400,10326300,12130,12130,12130,12130,0
20231128,093300,10326300,12130,12130,12130,12130,0
20231128,093200,10326300,12130,12130,12130,12130,15
20231128,093100,10144350,12130,12130,12130,12130,0
20231128,093000,10144350,12130,12130,12130,12130,103
20231128,092900,8894960,12110,12110,12120,12110,53
20231128,092800,8252750,12110,12110,12110,12110,0
20231128,092700,8252750,12110,12110,12110,12110,0
20231128,092600,8252750,12110,12110,12110,12110,10
20231128,092500,8131650,12110,12110,12110,12110,0
20231128,092400,8131650,12110,12110,12110,12110,0
20231128,092300,8131650,12110,12110,12110,12110,4
20231128,092200,8083210,12100,12100,12100,12100,40
20231128,092100,7599210,12100,12100,12100,12100,45
20231128,092000,7054710,12110,12120,12120,12110,107
20231128,091900,5758880,12110,12110,12110,12110,0
20231128,091800,5758880,12110,12110,12110,12110,0
20231128,091700,5758880,12110,12110,12110,12110,24
20231128,091600,5468240,12110,12110,12110,12110,0
20231128,091500,5468240,12110,12110,12110,12110,41
20231128,091400,4971730,12120,12140,12140,12120,193
20231128,091300,2630110,12130,12130,12130,12130,8
20231128,091200,2533070,12130,12140,12140,12130,12
20231128,091100,2387420,12140,12140,12140,12140,0
20231128,091000,2387420,12140,12140,12140,12140,4
20231128,090900,2338860,12140,12140,12140,12140,18
20231128,090800,2120340,12150,12150,12150,12150,0
20231128,090700,2120340,12150,12140,12150,12140,19
20231128,090600,1889640,12130,12130,12130,12130,0
20231128,090500,1889640,12130,12130,12130,12130,4
20231128,090400,1841120,12130,12130,12130,12130,24
20231128,090300,1550000,12110,12110,12110,12110,0
20231128,090200,1550000,12110,12110,12110,12110,0
20231128,090100,1550000,12110,12110,12110,12110,40
20231128,090000,1065600,12110,12110,12110,12090,88