KissMeData/083500/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195100,761119460,9250,9250,9250,9250,100
20231128,195000,761119460,9250,9250,9250,9250,0
20231128,194900,761119460,9250,9250,9250,9250,0
20231128,194800,761119460,9250,9250,9250,9250,0
20231128,194700,761119460,9250,9250,9250,9250,0
20231128,194600,761119460,9250,9250,9250,9250,0
20231128,194500,761119460,9250,9250,9250,9250,0
20231128,194400,761119460,9250,9250,9250,9250,0
20231128,194300,761119460,9250,9250,9250,9250,0
20231128,194200,761119460,9250,9250,9250,9250,0
20231128,194100,761119460,9250,9250,9250,9250,0
20231128,194000,761119460,9250,9250,9250,9250,0
20231128,193900,761119460,9250,9250,9250,9250,0
20231128,193800,761119460,9250,9250,9250,9250,0
20231128,193700,761119460,9250,9250,9250,9250,0
20231128,193600,761119460,9250,9250,9250,9250,0
20231128,193500,761119460,9250,9250,9250,9250,0
20231128,193400,761119460,9250,9250,9250,9250,0
20231128,193300,761119460,9250,9250,9250,9250,0
20231128,193200,761119460,9250,9250,9250,9250,0
20231128,193100,761119460,9250,9250,9250,9250,0
20231128,193000,761119460,9250,9250,9250,9250,0
20231128,192900,761119460,9250,9250,9250,9250,0
20231128,192800,761119460,9250,9250,9250,9250,0
20231128,192700,761119460,9250,9250,9250,9250,0
20231128,192600,761119460,9250,9250,9250,9250,0
20231128,192500,761119460,9250,9250,9250,9250,0
20231128,192400,761119460,9250,9250,9250,9250,0
20231128,192300,761119460,9250,9250,9250,9250,0
20231128,192200,761119460,9250,9250,9250,9250,0
20231128,192100,761119460,9250,9250,9250,9250,100
20231128,192000,761119460,9250,9250,9250,9250,0
20231128,191900,761119460,9250,9250,9250,9250,0
20231128,191800,761119460,9250,9250,9250,9250,0
20231128,191700,761119460,9250,9250,9250,9250,0
20231128,191600,761119460,9250,9250,9250,9250,0
20231128,191500,761119460,9250,9250,9250,9250,0
20231128,191400,761119460,9250,9250,9250,9250,0
20231128,191300,761119460,9250,9250,9250,9250,0
20231128,191200,761119460,9250,9250,9250,9250,0
20231128,191100,761119460,9250,9250,9250,9250,0
20231128,191000,761119460,9250,9250,9250,9250,0
20231128,190900,761119460,9250,9250,9250,9250,0
20231128,190800,761119460,9250,9250,9250,9250,0
20231128,190700,761119460,9250,9250,9250,9250,0
20231128,190600,761119460,9250,9250,9250,9250,0
20231128,190500,761119460,9250,9250,9250,9250,0
20231128,190400,761119460,9250,9250,9250,9250,0
20231128,190300,761119460,9250,9250,9250,9250,0
20231128,190200,761119460,9250,9250,9250,9250,0
20231128,190100,761119460,9250,9250,9250,9250,0
20231128,190000,761119460,9250,9250,9250,9250,0
20231128,185900,761119460,9250,9250,9250,9250,0
20231128,185800,761119460,9250,9250,9250,9250,0
20231128,185700,761119460,9250,9250,9250,9250,0
20231128,185600,761119460,9250,9250,9250,9250,0
20231128,185500,761119460,9250,9250,9250,9250,0
20231128,185400,761119460,9250,9250,9250,9250,0
20231128,185300,761119460,9250,9250,9250,9250,0
20231128,185200,761119460,9250,9250,9250,9250,0
20231128,185100,761119460,9250,9250,9250,9250,100
20231128,185000,761119460,9250,9250,9250,9250,0
20231128,184900,761119460,9250,9250,9250,9250,0
20231128,184800,761119460,9250,9250,9250,9250,0
20231128,184700,761119460,9250,9250,9250,9250,0
20231128,184600,761119460,9250,9250,9250,9250,0
20231128,184500,761119460,9250,9250,9250,9250,0
20231128,184400,761119460,9250,9250,9250,9250,0
20231128,184300,761119460,9250,9250,9250,9250,0
20231128,184200,761119460,9250,9250,9250,9250,0
20231128,184100,761119460,9250,9250,9250,9250,0
20231128,184000,761119460,9250,9250,9250,9250,0
20231128,183900,761119460,9250,9250,9250,9250,0
20231128,183800,761119460,9250,9250,9250,9250,0
20231128,183700,761119460,9250,9250,9250,9250,0
20231128,183600,761119460,9250,9250,9250,9250,0
20231128,183500,761119460,9250,9250,9250,9250,0
20231128,183400,761119460,9250,9250,9250,9250,0
20231128,183300,761119460,9250,9250,9250,9250,0
20231128,183200,761119460,9250,9250,9250,9250,0
20231128,183100,761119460,9250,9250,9250,9250,0
20231128,183000,761119460,9250,9250,9250,9250,0
20231128,182900,761119460,9250,9250,9250,9250,0
20231128,182800,761119460,9250,9250,9250,9250,0
20231128,182700,761119460,9250,9250,9250,9250,0
20231128,182600,761119460,9250,9250,9250,9250,0
20231128,182500,761119460,9250,9250,9250,9250,0
20231128,182400,761119460,9250,9250,9250,9250,0
20231128,182300,761119460,9250,9250,9250,9250,0
20231128,182200,761119460,9250,9250,9250,9250,0
20231128,182100,761119460,9250,9250,9250,9250,100
20231128,182000,761119460,9250,9250,9250,9250,0
20231128,181900,761119460,9250,9250,9250,9250,0
20231128,181800,761119460,9250,9250,9250,9250,0
20231128,181700,761119460,9250,9250,9250,9250,0
20231128,181600,761119460,9250,9250,9250,9250,0
20231128,181500,761119460,9250,9250,9250,9250,0
20231128,181400,761119460,9250,9250,9250,9250,0
20231128,181300,761119460,9250,9250,9250,9250,0
20231128,181200,761119460,9250,9250,9250,9250,0
20231128,181100,761119460,9250,9250,9250,9250,0
20231128,181000,761119460,9250,9250,9250,9250,0
20231128,180900,761119460,9250,9250,9250,9250,0
20231128,180800,761119460,9250,9250,9250,9250,0
20231128,180700,761119460,9250,9250,9250,9250,0
20231128,180600,761119460,9250,9250,9250,9250,0
20231128,180500,761119460,9250,9250,9250,9250,0
20231128,180400,761119460,9250,9250,9250,9250,0
20231128,180300,761119460,9250,9250,9250,9250,0
20231128,180200,761119460,9250,9250,9250,9250,0
20231128,180100,761119460,9250,9250,9250,9250,0
20231128,180000,761119460,9250,9250,9250,9250,0
20231128,175900,761119460,9250,9250,9250,9250,0
20231128,175800,761119460,9250,9250,9250,9250,0
20231128,175700,761119460,9250,9250,9250,9250,0
20231128,175600,761119460,9250,9250,9250,9250,0
20231128,175500,761119460,9250,9250,9250,9250,0
20231128,175400,761119460,9250,9250,9250,9250,0
20231128,175300,761119460,9250,9250,9250,9250,0
20231128,175200,761119460,9250,9250,9250,9250,0
20231128,175100,761119460,9250,9250,9250,9250,100
20231128,175000,761119460,9250,9250,9250,9250,0
20231128,174900,761119460,9250,9250,9250,9250,0
20231128,174800,761119460,9250,9250,9250,9250,0
20231128,174700,761119460,9250,9250,9250,9250,0
20231128,174600,761119460,9250,9250,9250,9250,0
20231128,174500,761119460,9250,9250,9250,9250,0
20231128,174400,761119460,9250,9250,9250,9250,0
20231128,174300,761119460,9250,9250,9250,9250,0
20231128,174200,761119460,9250,9250,9250,9250,0
20231128,174100,761119460,9250,9250,9250,9250,0
20231128,174000,761119460,9250,9250,9250,9250,0
20231128,173900,761119460,9250,9250,9250,9250,0
20231128,173800,761119460,9250,9250,9250,9250,0
20231128,173700,761119460,9250,9250,9250,9250,0
20231128,173600,761119460,9250,9250,9250,9250,0
20231128,173500,761119460,9250,9250,9250,9250,0
20231128,173400,761119460,9250,9250,9250,9250,0
20231128,173300,761119460,9250,9250,9250,9250,0
20231128,173200,761119460,9250,9250,9250,9250,0
20231128,173100,761119460,9250,9250,9250,9250,0
20231128,173000,761119460,9250,9250,9250,9250,0
20231128,172900,761119460,9250,9250,9250,9250,0
20231128,172800,761119460,9250,9250,9250,9250,0
20231128,172700,761119460,9250,9250,9250,9250,0
20231128,172600,761119460,9250,9250,9250,9250,0
20231128,172500,761119460,9250,9250,9250,9250,0
20231128,172400,761119460,9250,9250,9250,9250,0
20231128,172300,761119460,9250,9250,9250,9250,0
20231128,172200,761119460,9250,9250,9250,9250,0
20231128,172100,761119460,9250,9250,9250,9250,100
20231128,172000,761119460,9250,9250,9250,9250,0
20231128,171900,761119460,9250,9250,9250,9250,0
20231128,171800,761119460,9250,9250,9250,9250,0
20231128,171700,761119460,9250,9250,9250,9250,0
20231128,171600,761119460,9250,9250,9250,9250,0
20231128,171500,761119460,9250,9250,9250,9250,0
20231128,171400,761119460,9250,9250,9250,9250,0
20231128,171300,761119460,9250,9250,9250,9250,0
20231128,171200,761119460,9250,9250,9250,9250,0
20231128,171100,761119460,9250,9250,9250,9250,0
20231128,171000,761119460,9250,9250,9250,9250,0
20231128,170900,761119460,9250,9250,9250,9250,0
20231128,170800,761119460,9250,9250,9250,9250,0
20231128,170700,761119460,9250,9250,9250,9250,0
20231128,170600,761119460,9250,9250,9250,9250,0
20231128,170500,761119460,9250,9250,9250,9250,0
20231128,170400,761119460,9250,9250,9250,9250,0
20231128,170300,761119460,9250,9250,9250,9250,0
20231128,170200,761119460,9250,9250,9250,9250,0
20231128,170100,761119460,9250,9250,9250,9250,0
20231128,170000,761119460,9250,9250,9250,9250,0
20231128,165900,761119460,9250,9250,9250,9250,0
20231128,165800,761119460,9250,9250,9250,9250,0
20231128,165700,761119460,9250,9250,9250,9250,0
20231128,165600,761119460,9250,9250,9250,9250,0
20231128,165500,761119460,9250,9250,9250,9250,0
20231128,165400,761119460,9250,9250,9250,9250,0
20231128,165300,761119460,9250,9250,9250,9250,0
20231128,165200,761119460,9250,9250,9250,9250,0
20231128,165100,761119460,9250,9250,9250,9250,100
20231128,165000,761119460,9250,9250,9250,9250,0
20231128,164900,761119460,9250,9250,9250,9250,0
20231128,164800,761119460,9250,9250,9250,9250,0
20231128,164700,761119460,9250,9250,9250,9250,0
20231128,164600,761119460,9250,9250,9250,9250,0
20231128,164500,761119460,9250,9250,9250,9250,0
20231128,164400,761119460,9250,9250,9250,9250,0
20231128,164300,761119460,9250,9250,9250,9250,0
20231128,164200,761119460,9250,9250,9250,9250,0
20231128,164100,761119460,9250,9250,9250,9250,0
20231128,164000,761119460,9250,9250,9250,9250,0
20231128,163900,761119460,9250,9250,9250,9250,0
20231128,163800,761119460,9250,9250,9250,9250,0
20231128,163700,761119460,9250,9250,9250,9250,0
20231128,163600,761119460,9250,9250,9250,9250,0
20231128,163500,761119460,9250,9250,9250,9250,0
20231128,163400,761119460,9250,9250,9250,9250,0
20231128,163300,761119460,9250,9250,9250,9250,0
20231128,163200,761119460,9250,9250,9250,9250,0
20231128,163100,761119460,9250,9250,9250,9250,0
20231128,163000,761119460,9250,9250,9250,9250,0
20231128,162900,761119460,9250,9250,9250,9250,0
20231128,162800,761119460,9250,9250,9250,9250,0
20231128,162700,761119460,9250,9250,9250,9250,0
20231128,162600,761119460,9250,9250,9250,9250,0
20231128,162500,761119460,9250,9250,9250,9250,0
20231128,162400,761119460,9250,9250,9250,9250,0
20231128,162300,761119460,9250,9250,9250,9250,0
20231128,162200,761119460,9250,9250,9250,9250,0
20231128,162100,761119460,9250,9250,9250,9250,100
20231128,162000,761119460,9250,9250,9250,9250,0
20231128,161900,761119460,9250,9250,9250,9250,0
20231128,161800,761119460,9250,9250,9250,9250,0
20231128,161700,761119460,9250,9250,9250,9250,0
20231128,161600,761119460,9250,9250,9250,9250,0
20231128,161500,761119460,9250,9250,9250,9250,0
20231128,161400,761119460,9250,9250,9250,9250,0
20231128,161300,761119460,9250,9250,9250,9250,0
20231128,161200,761119460,9250,9250,9250,9250,0
20231128,161100,761119460,9250,9250,9250,9250,0
20231128,161000,761119460,9250,9250,9250,9250,0
20231128,160900,761119460,9250,9250,9250,9250,0
20231128,160800,761119460,9250,9250,9250,9250,0
20231128,160700,761119460,9250,9250,9250,9250,0
20231128,160600,761119460,9250,9250,9250,9250,0
20231128,160500,761119460,9250,9250,9250,9250,0
20231128,160400,761119460,9250,9250,9250,9250,0
20231128,160300,761119460,9250,9250,9250,9250,0
20231128,160200,761119460,9250,9250,9250,9250,0
20231128,160100,761119460,9250,9250,9250,9250,0
20231128,160000,761119460,9250,9250,9250,9250,0
20231128,155900,761119460,9250,9250,9250,9250,0
20231128,155800,761119460,9250,9250,9250,9250,0
20231128,155700,761119460,9250,9250,9250,9250,0
20231128,155600,761119460,9250,9250,9250,9250,0
20231128,155500,761119460,9250,9250,9250,9250,0
20231128,155400,761119460,9250,9250,9250,9250,0
20231128,155300,761119460,9250,9250,9250,9250,0
20231128,155200,761119460,9250,9250,9250,9250,0
20231128,155100,761119460,9250,9250,9250,9250,100
20231128,155000,761119460,9250,9250,9250,9250,0
20231128,154900,761119460,9250,9250,9250,9250,0
20231128,154800,761119460,9250,9250,9250,9250,0
20231128,154700,761119460,9250,9250,9250,9250,0
20231128,154600,761119460,9250,9250,9250,9250,0
20231128,154500,761119460,9250,9250,9250,9250,0
20231128,154400,761119460,9250,9250,9250,9250,0
20231128,154300,761119460,9250,9250,9250,9250,0
20231128,154200,761119460,9250,9250,9250,9250,0
20231128,154100,761119460,9250,9250,9250,9250,0
20231128,154000,761119460,9250,9250,9250,9250,0
20231128,153900,761119460,9250,9250,9250,9250,0
20231128,153800,761119460,9250,9250,9250,9250,0
20231128,153700,761119460,9250,9250,9250,9250,0
20231128,153600,761119460,9250,9250,9250,9250,0
20231128,153500,761119460,9250,9250,9250,9250,0
20231128,153400,761119460,9250,9250,9250,9250,0
20231128,153300,761119460,9250,9250,9250,9250,0
20231128,153200,761119460,9250,9250,9250,9250,0
20231128,153100,761119460,9250,9250,9250,9250,0
20231128,153000,761119460,9250,9250,9250,9250,100
20231128,152900,760194460,9330,9330,9330,9330,0
20231128,152800,760194460,9330,9330,9330,9330,0
20231128,152700,760194460,9330,9330,9330,9330,0
20231128,152600,760194460,9330,9330,9330,9330,0
20231128,152500,760194460,9330,9330,9330,9330,0
20231128,152400,760194460,9330,9330,9330,9330,0
20231128,152300,760194460,9330,9330,9330,9330,0
20231128,152200,760194460,9330,9330,9330,9330,0
20231128,152100,760194460,9330,9330,9330,9330,0
20231128,152000,760194460,9330,9330,9330,9330,0
20231128,151900,760194460,9330,9330,9330,9250,258
20231128,151800,757806440,9250,9250,9250,9250,36
20231128,151700,757473440,9250,9310,9320,9250,411
20231128,151600,753663800,9310,9330,9330,9310,2117
20231128,151500,733949490,9330,9330,9330,9330,56
20231128,151400,733427010,9310,9310,9310,9310,41
20231128,151300,733045300,9340,9340,9340,9340,0
20231128,151200,733045300,9340,9330,9340,9330,370
20231128,151100,729592650,9340,9340,9340,9340,12
20231128,151000,729480570,9340,9340,9340,9340,56
20231128,150900,728957530,9340,9340,9340,9340,0
20231128,150800,728957530,9340,9340,9340,9330,162
20231128,150700,727444750,9340,9340,9340,9340,0
20231128,150600,727444750,9340,9330,9340,9330,233
20231128,150500,725269360,9310,9300,9310,9300,314
20231128,150400,722347590,9270,9250,9270,9250,106
20231128,150300,721366070,9250,9250,9250,9250,53
20231128,150200,720875820,9250,9250,9250,9250,0
20231128,150100,720875820,9250,9250,9250,9250,0
20231128,150000,720875820,9250,9250,9250,9250,0
20231128,145900,720875820,9250,9250,9250,9250,0
20231128,145800,720875820,9250,9250,9250,9240,849
20231128,145700,713024030,9260,9260,9260,9250,87
20231128,145600,712219190,9260,9260,9260,9260,6
20231128,145500,712163630,9260,9270,9270,9260,71
20231128,145400,711506160,9260,9280,9280,9260,672
20231128,145300,705280740,9270,9270,9270,9270,390
20231128,145200,701665440,9270,9270,9270,9260,242
20231128,145100,699423650,9270,9270,9270,9270,0
20231128,145000,699423650,9270,9300,9300,9270,31
20231128,144900,699135630,9270,9270,9270,9270,73
20231128,144800,698458920,9300,9270,9300,9270,76
20231128,144700,697754370,9300,9300,9300,9300,0
20231128,144600,697754370,9300,9300,9300,9300,55
20231128,144500,697242870,9300,9300,9300,9300,0
20231128,144400,697242870,9300,9300,9300,9300,0
20231128,144300,697242870,9300,9300,9300,9300,0
20231128,144200,697242870,9300,9280,9300,9270,309
20231128,144100,694372110,9300,9300,9300,9300,2159
20231128,144000,674293410,9300,9300,9300,9300,76
20231128,143900,673586610,9300,9300,9310,9300,193
20231128,143800,671791530,9310,9310,9310,9310,0
20231128,143700,671791530,9310,9310,9310,9300,112
20231128,143600,670749570,9300,9300,9300,9300,126
20231128,143500,669577770,9310,9310,9310,9310,130
20231128,143400,668367470,9310,9310,9310,9310,74
20231128,143300,667678530,9320,9320,9320,9320,85
20231128,143200,666886330,9310,9310,9310,9310,73
20231128,143100,666206700,9310,9310,9310,9310,0
20231128,143000,666206700,9310,9310,9310,9310,74
20231128,142900,665517760,9300,9310,9310,9300,209
20231128,142800,663573410,9300,9310,9310,9300,1000
20231128,142700,654271950,9310,9310,9310,9310,74
20231128,142600,653583010,9310,9310,9310,9310,0
20231128,142500,653583010,9310,9310,9310,9310,73
20231128,142400,652903380,9310,9320,9320,9310,202
20231128,142300,651021710,9320,9320,9320,9320,0
20231128,142200,651021710,9320,9320,9320,9320,0
20231128,142100,651021710,9320,9320,9320,9320,0
20231128,142000,651021710,9320,9320,9320,9320,103
20231128,141900,650061750,9310,9310,9310,9310,237
20231128,141800,647855280,9310,9320,9320,9310,175
20231128,141700,646226020,9320,9320,9320,9320,253
20231128,141600,643868060,9320,9320,9320,9320,94
20231128,141500,642991980,9330,9330,9330,9330,14
20231128,141400,642861360,9320,9320,9330,9320,107
20231128,141300,641864110,9330,9320,9330,9320,199
20231128,141200,640008710,9320,9320,9320,9320,100
20231128,141100,639076710,9330,9330,9330,9330,35
20231128,141000,638750160,9330,9330,9330,9330,100
20231128,140900,637817160,9340,9340,9340,9340,58
20231128,140800,637275440,9330,9320,9330,9320,172
20231128,140700,635671600,9320,9320,9320,9320,1
20231128,140600,635662280,9330,9320,9330,9320,183
20231128,140500,633955930,9330,9330,9330,9330,0
20231128,140400,633955930,9330,9330,9330,9330,0
20231128,140300,633955930,9330,9330,9330,9330,116
20231128,140200,632873650,9330,9330,9330,9330,56
20231128,140100,632351170,9310,9310,9310,9310,0
20231128,140000,632351170,9310,9310,9310,9310,332
20231128,135900,629260250,9330,9300,9330,9300,238
20231128,135800,627041900,9300,9300,9300,9300,76
20231128,135700,626335100,9300,9300,9300,9300,0
20231128,135600,626335100,9300,9300,9300,9300,76
20231128,135500,625628300,9300,9300,9300,9300,77
20231128,135400,624912200,9300,9300,9300,9300,73
20231128,135300,624233300,9300,9300,9300,9300,33
20231128,135200,623926400,9300,9310,9310,9300,1996
20231128,135100,605361800,9330,9310,9330,9310,84
20231128,135000,604578700,9310,9310,9310,9310,63
20231128,134900,603992170,9310,9310,9310,9310,84
20231128,134800,603210130,9310,9310,9310,9310,0
20231128,134700,603210130,9310,9310,9310,9310,0
20231128,134600,603210130,9310,9300,9310,9300,429
20231128,134500,599217290,9290,9290,9290,9290,150
20231128,134400,597823790,9300,9300,9300,9300,0
20231128,134300,597823790,9300,9300,9300,9300,248
20231128,134200,595517390,9290,9290,9290,9290,53
20231128,134100,595025020,9300,9300,9300,9300,0
20231128,134000,595025020,9300,9300,9300,9300,0
20231128,133900,595025020,9300,9300,9300,9300,143
20231128,133800,593695120,9300,9260,9300,9260,2204
20231128,133700,573281240,9270,9250,9310,9250,5220
20231128,133600,524908060,9250,9250,9250,9250,243
20231128,133500,522660310,9300,9260,9300,9260,7087
20231128,133400,456885780,9210,9210,9210,9210,66
20231128,133300,456277920,9220,9220,9220,9220,162
20231128,133200,454784280,9260,9260,9260,9260,0
20231128,133100,454784280,9260,9240,9260,9200,43
20231128,133000,454387820,9250,9280,9280,9250,2619
20231128,132900,430124360,9290,9290,9290,9290,386
20231128,132800,426538420,9300,9310,9310,9300,903
20231128,132700,418139480,9310,9310,9310,9310,0
20231128,132600,418139480,9310,9340,9340,9310,746
20231128,132500,411192090,9320,9320,9320,9320,0
20231128,132400,411192090,9320,9330,9330,9320,106
20231128,132300,410204100,9320,9320,9320,9320,75
20231128,132200,409505100,9320,9320,9320,9320,69
20231128,132100,408862020,9320,9320,9320,9320,12
20231128,132000,408750180,9320,9320,9320,9320,0
20231128,131900,408750180,9320,9320,9320,9320,0
20231128,131800,408750180,9320,9320,9320,9320,108
20231128,131700,407743620,9320,9320,9320,9320,0
20231128,131600,407743620,9320,9330,9330,9320,1000
20231128,131500,398419880,9340,9340,9340,9340,0
20231128,131400,398419880,9340,9340,9340,9340,0
20231128,131300,398419880,9340,9340,9340,9340,0
20231128,131200,398419880,9340,9340,9340,9340,0
20231128,131100,398419880,9340,9340,9340,9340,0
20231128,131000,398419880,9340,9340,9340,9340,0
20231128,130900,398419880,9340,9340,9340,9340,103
20231128,130800,397457860,9340,9340,9340,9340,0
20231128,130700,397457860,9340,9340,9340,9340,5
20231128,130600,397411160,9370,9370,9370,9370,0
20231128,130500,397411160,9370,9370,9370,9370,51
20231128,130400,396933290,9370,9370,9370,9370,0
20231128,130300,396933290,9370,9370,9370,9370,0
20231128,130200,396933290,9370,9370,9370,9370,0
20231128,130100,396933290,9370,9370,9370,9370,22
20231128,130000,396727150,9370,9370,9370,9370,52
20231128,125900,396239910,9370,9370,9370,9370,0
20231128,125800,396239910,9370,9370,9370,9370,0
20231128,125700,396239910,9370,9370,9370,9370,0
20231128,125600,396239910,9370,9370,9370,9370,0
20231128,125500,396239910,9370,9370,9370,9370,0
20231128,125400,396239910,9370,9370,9370,9370,36
20231128,125300,395902590,9340,9340,9340,9340,0
20231128,125200,395902590,9340,9340,9340,9340,0
20231128,125100,395902590,9340,9340,9340,9340,64
20231128,125000,395304830,9340,9340,9340,9340,0
20231128,124900,395304830,9340,9340,9340,9340,147
20231128,124800,393931850,9340,9340,9340,9340,0
20231128,124700,393931850,9340,9340,9340,9340,0
20231128,124600,393931850,9340,9340,9340,9340,50
20231128,124500,393464850,9340,9340,9340,9340,5
20231128,124400,393418150,9340,9340,9340,9340,216
20231128,124300,391400710,9370,9370,9370,9370,0
20231128,124200,391400710,9370,9370,9370,9370,65
20231128,124100,390791660,9370,9370,9370,9370,0
20231128,124000,390791660,9370,9370,9370,9370,0
20231128,123900,390791660,9370,9370,9370,9370,100
20231128,123800,389854660,9340,9370,9370,9340,2
20231128,123700,389835950,9370,9370,9370,9370,0
20231128,123600,389835950,9370,9360,9370,9360,5
20231128,123500,389789140,9360,9360,9360,9360,0
20231128,123400,389789140,9360,9360,9360,9360,0
20231128,123300,389789140,9360,9360,9360,9360,0
20231128,123200,389789140,9360,9360,9360,9360,0
20231128,123100,389789140,9360,9340,9360,9340,115
20231128,123000,388714940,9360,9360,9360,9360,0
20231128,122900,388714940,9360,9360,9360,9360,0
20231128,122800,388714940,9360,9360,9360,9360,0
20231128,122700,388714940,9360,9360,9360,9360,0
20231128,122600,388714940,9360,9360,9360,9360,35
20231128,122500,388387340,9360,9360,9360,9360,49
20231128,122400,387928700,9360,9360,9360,9360,0
20231128,122300,387928700,9360,9360,9360,9360,0
20231128,122200,387928700,9360,9360,9360,9360,0
20231128,122100,387928700,9360,9360,9360,9360,0
20231128,122000,387928700,9360,9360,9360,9360,0
20231128,121900,387928700,9360,9360,9360,9360,2
20231128,121800,387909980,9360,9360,9360,9360,70
20231128,121700,387254780,9350,9350,9350,9350,0
20231128,121600,387254780,9350,9350,9350,9350,0
20231128,121500,387254780,9350,9350,9350,9350,43
20231128,121400,386852730,9350,9350,9350,9350,5
20231128,121300,386805980,9350,9350,9350,9350,0
20231128,121200,386805980,9350,9350,9350,9350,0
20231128,121100,386805980,9350,9350,9350,9350,0
20231128,121000,386805980,9350,9350,9350,9350,0
20231128,120900,386805980,9350,9350,9350,9350,0
20231128,120800,386805980,9350,9350,9350,9350,0
20231128,120700,386805980,9350,9350,9350,9350,0
20231128,120600,386805980,9350,9350,9350,9350,56
20231128,120500,386282380,9340,9340,9340,9340,1
20231128,120400,386273040,9350,9350,9350,9350,0
20231128,120300,386273040,9350,9350,9350,9350,200
20231128,120200,384403040,9350,9350,9350,9350,19
20231128,120100,384225390,9330,9330,9330,9330,3
20231128,120000,384197400,9320,9320,9320,9320,0
20231128,115900,384197400,9320,9320,9320,9320,0
20231128,115800,384197400,9320,9320,9320,9320,0
20231128,115700,384197400,9320,9320,9320,9320,0
20231128,115600,384197400,9320,9320,9320,9320,0
20231128,115500,384197400,9320,9320,9320,9320,0
20231128,115400,384197400,9320,9320,9320,9320,2
20231128,115300,384178760,9320,9320,9320,9320,76
20231128,115200,383470440,9320,9320,9320,9320,0
20231128,115100,383470440,9320,9320,9320,9320,0
20231128,115000,383470440,9320,9320,9320,9320,0
20231128,114900,383470440,9320,9320,9320,9320,11
20231128,114800,383367920,9320,9320,9320,9320,11
20231128,114700,383265400,9310,9320,9320,9310,299
20231128,114600,380478820,9320,9320,9320,9320,3
20231128,114500,380450860,9320,9330,9330,9320,104
20231128,114400,379480570,9330,9330,9330,9330,0
20231128,114300,379480570,9330,9330,9330,9330,1
20231128,114200,379471240,9340,9340,9340,9340,54
20231128,114100,378966880,9330,9330,9330,9330,0
20231128,114000,378966880,9330,9330,9330,9330,0
20231128,113900,378966880,9330,9330,9330,9330,0
20231128,113800,378966880,9330,9330,9330,9330,0
20231128,113700,378966880,9330,9330,9330,9330,2
20231128,113600,378948220,9350,9350,9350,9350,0
20231128,113500,378948220,9350,9350,9350,9350,57
20231128,113400,378415270,9350,9350,9350,9350,12
20231128,113300,378303070,9360,9360,9360,9360,0
20231128,113200,378303070,9360,9360,9360,9360,5
20231128,113100,378256270,9360,9360,9360,9360,2
20231128,113000,378237550,9360,9350,9360,9350,102
20231128,112900,377282850,9350,9350,9350,9350,2
20231128,112800,377264150,9360,9360,9360,9360,60
20231128,112700,376702550,9370,9370,9370,9370,0
20231128,112600,376702550,9370,9370,9370,9370,0
20231128,112500,376702550,9370,9370,9370,9370,0
20231128,112400,376702550,9370,9370,9370,9370,0
20231128,112300,376702550,9370,9370,9370,9370,0
20231128,112200,376702550,9370,9370,9370,9370,0
20231128,112100,376702550,9370,9370,9370,9370,0
20231128,112000,376702550,9370,9320,9370,9320,6
20231128,111900,376646580,9320,9320,9320,9320,0
20231128,111800,376646580,9320,9320,9320,9320,0
20231128,111700,376646580,9320,9320,9320,9320,0
20231128,111600,376646580,9320,9320,9320,9320,1106
20231128,111500,366338660,9320,9320,9320,9320,0
20231128,111400,366338660,9320,9310,9320,9310,2548
20231128,111300,342592970,9310,9320,9320,9310,389
20231128,111200,338970820,9320,9320,9320,9320,0
20231128,111100,338970820,9320,9320,9320,9320,20
20231128,111000,338784420,9320,9320,9320,9320,0
20231128,110900,338784420,9320,9320,9320,9320,0
20231128,110800,338784420,9320,9320,9320,9320,18
20231128,110700,338616660,9320,9320,9320,9320,18
20231128,110600,338448900,9320,9320,9320,9320,18
20231128,110500,338281140,9320,9320,9320,9320,3301
20231128,110400,307515820,9320,9320,9320,9320,100
20231128,110300,306583820,9320,9320,9320,9320,0
20231128,110200,306583820,9320,9340,9340,9320,2643
20231128,110100,281947990,9330,9370,9370,9330,1127
20231128,110000,271429600,9380,9380,9380,9380,0
20231128,105900,271429600,9380,9380,9380,9380,0
20231128,105800,271429600,9380,9380,9380,9380,0
20231128,105700,271429600,9380,9380,9380,9380,0
20231128,105600,271429600,9380,9380,9380,9380,0
20231128,105500,271429600,9380,9380,9380,9380,698
20231128,105400,264882360,9410,9410,9410,9410,0
20231128,105300,264882360,9410,9410,9410,9410,339
20231128,105200,261692370,9410,9410,9410,9410,0
20231128,105100,261692370,9410,9400,9410,9400,564
20231128,105000,256385280,9410,9410,9410,9410,0
20231128,104900,256385280,9410,9410,9410,9410,0
20231128,104800,256385280,9410,9410,9410,9410,0
20231128,104700,256385280,9410,9410,9410,9410,0
20231128,104600,256385280,9410,9410,9410,9410,0
20231128,104500,256385280,9410,9410,9410,9410,0
20231128,104400,256385280,9410,9370,9410,9370,3673
20231128,104300,221923460,9370,9370,9370,9370,0
20231128,104200,221923460,9370,9370,9370,9370,0
20231128,104100,221923460,9370,9370,9370,9370,541
20231128,104000,216854290,9380,9380,9380,9380,0
20231128,103900,216854290,9380,9380,9380,9380,0
20231128,103800,216854290,9380,9380,9380,9380,0
20231128,103700,216854290,9380,9380,9380,9380,2
20231128,103600,216835530,9370,9370,9370,9370,151
20231128,103500,215420660,9370,9370,9370,9370,0
20231128,103400,215420660,9370,9370,9370,9370,83
20231128,103300,214642950,9370,9370,9370,9370,53
20231128,103200,214146340,9370,9370,9370,9370,0
20231128,103100,214146340,9370,9370,9370,9370,103
20231128,103000,213181230,9360,9360,9360,9360,0
20231128,102900,213181230,9360,9360,9360,9360,0
20231128,102800,213181230,9360,9360,9360,9360,10
20231128,102700,213087630,9360,9360,9360,9360,201
20231128,102600,211206270,9340,9340,9340,9340,0
20231128,102500,211206270,9340,9340,9340,9340,0
20231128,102400,211206270,9340,9350,9350,9340,1010
20231128,102300,201772370,9370,9370,9370,9370,0
20231128,102200,201772370,9370,9370,9370,9370,0
20231128,102100,201772370,9370,9370,9370,9370,0
20231128,102000,201772370,9370,9370,9370,9370,0
20231128,101900,201772370,9370,9370,9370,9370,0
20231128,101800,201772370,9370,9370,9370,9370,0
20231128,101700,201772370,9370,9370,9370,9370,0
20231128,101600,201772370,9370,9370,9370,9370,0
20231128,101500,201772370,9370,9370,9370,9370,0
20231128,101400,201772370,9370,9370,9370,9370,20
20231128,101300,201584970,9370,9370,9370,9370,0
20231128,101200,201584970,9370,9370,9370,9370,0
20231128,101100,201584970,9370,9370,9370,9370,0
20231128,101000,201584970,9370,9370,9370,9370,0
20231128,100900,201584970,9370,9370,9370,9370,5
20231128,100800,201538120,9370,9370,9370,9370,0
20231128,100700,201538120,9370,9370,9370,9370,0
20231128,100600,201538120,9370,9370,9370,9370,0
20231128,100500,201538120,9370,9370,9370,9370,0
20231128,100400,201538120,9370,9370,9370,9370,20
20231128,100300,201350720,9370,9370,9370,9370,110
20231128,100200,200320020,9370,9370,9370,9370,0
20231128,100100,200320020,9370,9360,9370,9360,216
20231128,100000,198296470,9370,9370,9370,9370,0
20231128,095900,198296470,9370,9370,9370,9370,0
20231128,095800,198296470,9370,9340,9370,9340,329
20231128,095700,195223400,9320,9320,9320,9320,0
20231128,095600,195223400,9320,9320,9320,9320,0
20231128,095500,195223400,9320,9330,9330,9320,172
20231128,095400,193618740,9340,9340,9340,9340,5
20231128,095300,193572040,9350,9350,9350,9350,0
20231128,095200,193572040,9350,9350,9350,9350,0
20231128,095100,193572040,9350,9330,9350,9330,11
20231128,095000,193469210,9350,9350,9350,9350,16
20231128,094900,193319610,9320,9320,9320,9320,0
20231128,094800,193319610,9320,9330,9330,9320,410
20231128,094700,189495180,9350,9340,9350,9340,402
20231128,094600,185740400,9350,9350,9350,9350,1
20231128,094500,185731050,9350,9350,9350,9350,192
20231128,094400,183935850,9350,9350,9350,9350,10
20231128,094300,183842350,9370,9360,9370,9350,2687
20231128,094200,158712040,9360,9360,9360,9360,20
20231128,094100,158524840,9370,9370,9370,9370,3
20231128,094000,158496730,9340,9340,9340,9340,0
20231128,093900,158496730,9340,9340,9340,9340,0
20231128,093800,158496730,9340,9340,9340,9340,0
20231128,093700,158496730,9340,9340,9340,9340,0
20231128,093600,158496730,9340,9340,9340,9340,125
20231128,093500,157329230,9350,9380,9380,9350,1514
20231128,093400,143164490,9400,9400,9400,9400,227
20231128,093300,141030690,9400,9400,9400,9400,1033
20231128,093200,131320490,9400,9400,9400,9400,0
20231128,093100,131320490,9400,9400,9400,9400,1
20231128,093000,131311090,9400,9390,9400,9390,29
20231128,092900,131038580,9390,9390,9390,9390,1
20231128,092800,131029190,9390,9390,9390,9390,1102
20231128,092700,120681410,9340,9360,9360,9340,200
20231128,092600,118813350,9390,9380,9390,9380,100
20231128,092500,117874360,9390,9390,9390,9390,0
20231128,092400,117874360,9390,9390,9390,9390,5
20231128,092300,117827410,9390,9330,9390,9330,11
20231128,092200,117724720,9380,9380,9380,9380,0
20231128,092100,117724720,9380,9380,9380,9380,0
20231128,092000,117724720,9380,9360,9380,9360,200
20231128,091900,115849450,9360,9330,9360,9330,101
20231128,091800,114904120,9310,9310,9310,9310,103
20231128,091700,113945190,9330,9330,9330,9330,395
20231128,091600,110259840,9360,9360,9360,9360,0
20231128,091500,110259840,9360,9400,9400,9360,1569
20231128,091400,95556670,9400,9400,9400,9400,0
20231128,091300,95556670,9400,9420,9420,9400,663
20231128,091200,89320040,9450,9440,9450,9440,220
20231128,091100,87241230,9450,9450,9450,9450,0
20231128,091000,87241230,9450,9450,9450,9450,5
20231128,090900,87193980,9410,9410,9450,9410,522
20231128,090800,82281920,9440,9440,9440,9430,407
20231128,090700,78439890,9440,9430,9440,9430,1001
20231128,090600,68992300,9430,9450,9450,9430,264
20231128,090500,66499850,9450,9410,9450,9370,4516
20231128,090400,23934210,9370,9370,9410,9370,1834
20231128,090300,6738040,9370,9360,9370,9360,531
20231128,090200,1762620,9350,9330,9350,9330,158
20231128,090100,288360,9330,9330,9330,9330,0
20231128,090000,288360,9330,9300,9330,9300,31