KissMeData/120030/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,201100,138711100,101000,101000,101000,101000,32
20231128,201000,138711100,101000,101000,101000,101000,0
20231128,200900,138711100,101000,101000,101000,101000,0
20231128,200800,138711100,101000,101000,101000,101000,0
20231128,200700,138711100,101000,101000,101000,101000,0
20231128,200600,138711100,101000,101000,101000,101000,0
20231128,200500,138711100,101000,101000,101000,101000,0
20231128,200400,138711100,101000,101000,101000,101000,0
20231128,200300,138711100,101000,101000,101000,101000,0
20231128,200200,138711100,101000,101000,101000,101000,0
20231128,200100,138711100,101000,101000,101000,101000,0
20231128,200000,138711100,101000,101000,101000,101000,0
20231128,195900,138711100,101000,101000,101000,101000,0
20231128,195800,138711100,101000,101000,101000,101000,0
20231128,195700,138711100,101000,101000,101000,101000,0
20231128,195600,138711100,101000,101000,101000,101000,0
20231128,195500,138711100,101000,101000,101000,101000,0
20231128,195400,138711100,101000,101000,101000,101000,0
20231128,195300,138711100,101000,101000,101000,101000,0
20231128,195200,138711100,101000,101000,101000,101000,0
20231128,195100,138711100,101000,101000,101000,101000,0
20231128,195000,138711100,101000,101000,101000,101000,0
20231128,194900,138711100,101000,101000,101000,101000,0
20231128,194800,138711100,101000,101000,101000,101000,0
20231128,194700,138711100,101000,101000,101000,101000,0
20231128,194600,138711100,101000,101000,101000,101000,0
20231128,194500,138711100,101000,101000,101000,101000,0
20231128,194400,138711100,101000,101000,101000,101000,0
20231128,194300,138711100,101000,101000,101000,101000,0
20231128,194200,138711100,101000,101000,101000,101000,0
20231128,194100,138711100,101000,101000,101000,101000,32
20231128,194000,138711100,101000,101000,101000,101000,0
20231128,193900,138711100,101000,101000,101000,101000,0
20231128,193800,138711100,101000,101000,101000,101000,0
20231128,193700,138711100,101000,101000,101000,101000,0
20231128,193600,138711100,101000,101000,101000,101000,0
20231128,193500,138711100,101000,101000,101000,101000,0
20231128,193400,138711100,101000,101000,101000,101000,0
20231128,193300,138711100,101000,101000,101000,101000,0
20231128,193200,138711100,101000,101000,101000,101000,0
20231128,193100,138711100,101000,101000,101000,101000,0
20231128,193000,138711100,101000,101000,101000,101000,0
20231128,192900,138711100,101000,101000,101000,101000,0
20231128,192800,138711100,101000,101000,101000,101000,0
20231128,192700,138711100,101000,101000,101000,101000,0
20231128,192600,138711100,101000,101000,101000,101000,0
20231128,192500,138711100,101000,101000,101000,101000,0
20231128,192400,138711100,101000,101000,101000,101000,0
20231128,192300,138711100,101000,101000,101000,101000,0
20231128,192200,138711100,101000,101000,101000,101000,0
20231128,192100,138711100,101000,101000,101000,101000,0
20231128,192000,138711100,101000,101000,101000,101000,0
20231128,191900,138711100,101000,101000,101000,101000,0
20231128,191800,138711100,101000,101000,101000,101000,0
20231128,191700,138711100,101000,101000,101000,101000,0
20231128,191600,138711100,101000,101000,101000,101000,0
20231128,191500,138711100,101000,101000,101000,101000,0
20231128,191400,138711100,101000,101000,101000,101000,0
20231128,191300,138711100,101000,101000,101000,101000,0
20231128,191200,138711100,101000,101000,101000,101000,0
20231128,191100,138711100,101000,101000,101000,101000,32
20231128,191000,138711100,101000,101000,101000,101000,0
20231128,190900,138711100,101000,101000,101000,101000,0
20231128,190800,138711100,101000,101000,101000,101000,0
20231128,190700,138711100,101000,101000,101000,101000,0
20231128,190600,138711100,101000,101000,101000,101000,0
20231128,190500,138711100,101000,101000,101000,101000,0
20231128,190400,138711100,101000,101000,101000,101000,0
20231128,190300,138711100,101000,101000,101000,101000,0
20231128,190200,138711100,101000,101000,101000,101000,0
20231128,190100,138711100,101000,101000,101000,101000,0
20231128,190000,138711100,101000,101000,101000,101000,0
20231128,185900,138711100,101000,101000,101000,101000,0
20231128,185800,138711100,101000,101000,101000,101000,0
20231128,185700,138711100,101000,101000,101000,101000,0
20231128,185600,138711100,101000,101000,101000,101000,0
20231128,185500,138711100,101000,101000,101000,101000,0
20231128,185400,138711100,101000,101000,101000,101000,0
20231128,185300,138711100,101000,101000,101000,101000,0
20231128,185200,138711100,101000,101000,101000,101000,0
20231128,185100,138711100,101000,101000,101000,101000,0
20231128,185000,138711100,101000,101000,101000,101000,0
20231128,184900,138711100,101000,101000,101000,101000,0
20231128,184800,138711100,101000,101000,101000,101000,0
20231128,184700,138711100,101000,101000,101000,101000,0
20231128,184600,138711100,101000,101000,101000,101000,0
20231128,184500,138711100,101000,101000,101000,101000,0
20231128,184400,138711100,101000,101000,101000,101000,0
20231128,184300,138711100,101000,101000,101000,101000,0
20231128,184200,138711100,101000,101000,101000,101000,0
20231128,184100,138711100,101000,101000,101000,101000,32
20231128,184000,138711100,101000,101000,101000,101000,0
20231128,183900,138711100,101000,101000,101000,101000,0
20231128,183800,138711100,101000,101000,101000,101000,0
20231128,183700,138711100,101000,101000,101000,101000,0
20231128,183600,138711100,101000,101000,101000,101000,0
20231128,183500,138711100,101000,101000,101000,101000,0
20231128,183400,138711100,101000,101000,101000,101000,0
20231128,183300,138711100,101000,101000,101000,101000,0
20231128,183200,138711100,101000,101000,101000,101000,0
20231128,183100,138711100,101000,101000,101000,101000,0
20231128,183000,138711100,101000,101000,101000,101000,0
20231128,182900,138711100,101000,101000,101000,101000,0
20231128,182800,138711100,101000,101000,101000,101000,0
20231128,182700,138711100,101000,101000,101000,101000,0
20231128,182600,138711100,101000,101000,101000,101000,0
20231128,182500,138711100,101000,101000,101000,101000,0
20231128,182400,138711100,101000,101000,101000,101000,0
20231128,182300,138711100,101000,101000,101000,101000,0
20231128,182200,138711100,101000,101000,101000,101000,0
20231128,182100,138711100,101000,101000,101000,101000,0
20231128,182000,138711100,101000,101000,101000,101000,0
20231128,181900,138711100,101000,101000,101000,101000,0
20231128,181800,138711100,101000,101000,101000,101000,0
20231128,181700,138711100,101000,101000,101000,101000,0
20231128,181600,138711100,101000,101000,101000,101000,0
20231128,181500,138711100,101000,101000,101000,101000,0
20231128,181400,138711100,101000,101000,101000,101000,0
20231128,181300,138711100,101000,101000,101000,101000,0
20231128,181200,138711100,101000,101000,101000,101000,0
20231128,181100,138711100,101000,101000,101000,101000,32
20231128,181000,138711100,101000,101000,101000,101000,0
20231128,180900,138711100,101000,101000,101000,101000,0
20231128,180800,138711100,101000,101000,101000,101000,0
20231128,180700,138711100,101000,101000,101000,101000,0
20231128,180600,138711100,101000,101000,101000,101000,0
20231128,180500,138711100,101000,101000,101000,101000,0
20231128,180400,138711100,101000,101000,101000,101000,0
20231128,180300,138711100,101000,101000,101000,101000,0
20231128,180200,138711100,101000,101000,101000,101000,0
20231128,180100,138711100,101000,101000,101000,101000,0
20231128,180000,138711100,101000,101000,101000,101000,0
20231128,175900,138711100,101000,101000,101000,101000,0
20231128,175800,138711100,101000,101000,101000,101000,0
20231128,175700,138711100,101000,101000,101000,101000,0
20231128,175600,138711100,101000,101000,101000,101000,0
20231128,175500,138711100,101000,101000,101000,101000,0
20231128,175400,138711100,101000,101000,101000,101000,0
20231128,175300,138711100,101000,101000,101000,101000,0
20231128,175200,138711100,101000,101000,101000,101000,0
20231128,175100,138711100,101000,101000,101000,101000,0
20231128,175000,138711100,101000,101000,101000,101000,0
20231128,174900,138711100,101000,101000,101000,101000,0
20231128,174800,138711100,101000,101000,101000,101000,0
20231128,174700,138711100,101000,101000,101000,101000,0
20231128,174600,138711100,101000,101000,101000,101000,0
20231128,174500,138711100,101000,101000,101000,101000,0
20231128,174400,138711100,101000,101000,101000,101000,0
20231128,174300,138711100,101000,101000,101000,101000,0
20231128,174200,138711100,101000,101000,101000,101000,0
20231128,174100,138711100,101000,101000,101000,101000,32
20231128,174000,138711100,101000,101000,101000,101000,0
20231128,173900,138711100,101000,101000,101000,101000,0
20231128,173800,138711100,101000,101000,101000,101000,0
20231128,173700,138711100,101000,101000,101000,101000,0
20231128,173600,138711100,101000,101000,101000,101000,0
20231128,173500,138711100,101000,101000,101000,101000,0
20231128,173400,138711100,101000,101000,101000,101000,0
20231128,173300,138711100,101000,101000,101000,101000,0
20231128,173200,138711100,101000,101000,101000,101000,0
20231128,173100,138711100,101000,101000,101000,101000,0
20231128,173000,138711100,101000,101000,101000,101000,0
20231128,172900,138711100,101000,101000,101000,101000,0
20231128,172800,138711100,101000,101000,101000,101000,0
20231128,172700,138711100,101000,101000,101000,101000,0
20231128,172600,138711100,101000,101000,101000,101000,0
20231128,172500,138711100,101000,101000,101000,101000,0
20231128,172400,138711100,101000,101000,101000,101000,0
20231128,172300,138711100,101000,101000,101000,101000,0
20231128,172200,138711100,101000,101000,101000,101000,0
20231128,172100,138711100,101000,101000,101000,101000,0
20231128,172000,138711100,101000,101000,101000,101000,0
20231128,171900,138711100,101000,101000,101000,101000,0
20231128,171800,138711100,101000,101000,101000,101000,0
20231128,171700,138711100,101000,101000,101000,101000,0
20231128,171600,138711100,101000,101000,101000,101000,0
20231128,171500,138711100,101000,101000,101000,101000,0
20231128,171400,138711100,101000,101000,101000,101000,0
20231128,171300,138711100,101000,101000,101000,101000,0
20231128,171200,138711100,101000,101000,101000,101000,0
20231128,171100,138711100,101000,101000,101000,101000,32
20231128,171000,138711100,101000,101000,101000,101000,0
20231128,170900,138711100,101000,101000,101000,101000,0
20231128,170800,138711100,101000,101000,101000,101000,0
20231128,170700,138711100,101000,101000,101000,101000,0
20231128,170600,138711100,101000,101000,101000,101000,0
20231128,170500,138711100,101000,101000,101000,101000,0
20231128,170400,138711100,101000,101000,101000,101000,0
20231128,170300,138711100,101000,101000,101000,101000,0
20231128,170200,138711100,101000,101000,101000,101000,0
20231128,170100,138711100,101000,101000,101000,101000,0
20231128,170000,138711100,101000,101000,101000,101000,0
20231128,165900,138711100,101000,101000,101000,101000,0
20231128,165800,138711100,101000,101000,101000,101000,0
20231128,165700,138711100,101000,101000,101000,101000,0
20231128,165600,138711100,101000,101000,101000,101000,0
20231128,165500,138711100,101000,101000,101000,101000,0
20231128,165400,138711100,101000,101000,101000,101000,0
20231128,165300,138711100,101000,101000,101000,101000,0
20231128,165200,138711100,101000,101000,101000,101000,0
20231128,165100,138711100,101000,101000,101000,101000,0
20231128,165000,138711100,101000,101000,101000,101000,0
20231128,164900,138711100,101000,101000,101000,101000,0
20231128,164800,138711100,101000,101000,101000,101000,0
20231128,164700,138711100,101000,101000,101000,101000,0
20231128,164600,138711100,101000,101000,101000,101000,0
20231128,164500,138711100,101000,101000,101000,101000,0
20231128,164400,138711100,101000,101000,101000,101000,0
20231128,164300,138711100,101000,101000,101000,101000,0
20231128,164200,138711100,101000,101000,101000,101000,0
20231128,164100,138711100,101000,101000,101000,101000,32
20231128,164000,138711100,101000,101000,101000,101000,0
20231128,163900,138711100,101000,101000,101000,101000,0
20231128,163800,138711100,101000,101000,101000,101000,0
20231128,163700,138711100,101000,101000,101000,101000,0
20231128,163600,138711100,101000,101000,101000,101000,0
20231128,163500,138711100,101000,101000,101000,101000,0
20231128,163400,138711100,101000,101000,101000,101000,0
20231128,163300,138711100,101000,101000,101000,101000,0
20231128,163200,138711100,101000,101000,101000,101000,0
20231128,163100,138711100,101000,101000,101000,101000,0
20231128,163000,138711100,101000,101000,101000,101000,0
20231128,162900,138711100,101000,101000,101000,101000,0
20231128,162800,138711100,101000,101000,101000,101000,0
20231128,162700,138711100,101000,101000,101000,101000,0
20231128,162600,138711100,101000,101000,101000,101000,0
20231128,162500,138711100,101000,101000,101000,101000,0
20231128,162400,138711100,101000,101000,101000,101000,0
20231128,162300,138711100,101000,101000,101000,101000,0
20231128,162200,138711100,101000,101000,101000,101000,0
20231128,162100,138711100,101000,101000,101000,101000,0
20231128,162000,138711100,101000,101000,101000,101000,0
20231128,161900,138711100,101000,101000,101000,101000,0
20231128,161800,138711100,101000,101000,101000,101000,0
20231128,161700,138711100,101000,101000,101000,101000,0
20231128,161600,138711100,101000,101000,101000,101000,0
20231128,161500,138711100,101000,101000,101000,101000,0
20231128,161400,138711100,101000,101000,101000,101000,0
20231128,161300,138711100,101000,101000,101000,101000,0
20231128,161200,138711100,101000,101000,101000,101000,0
20231128,161100,138711100,101000,101000,101000,101000,32
20231128,161000,138711100,101000,101000,101000,101000,0
20231128,160900,138711100,101000,101000,101000,101000,0
20231128,160800,138711100,101000,101000,101000,101000,0
20231128,160700,138711100,101000,101000,101000,101000,0
20231128,160600,138711100,101000,101000,101000,101000,0
20231128,160500,138711100,101000,101000,101000,101000,0
20231128,160400,138711100,101000,101000,101000,101000,0
20231128,160300,138711100,101000,101000,101000,101000,0
20231128,160200,138711100,101000,101000,101000,101000,0
20231128,160100,138711100,101000,101000,101000,101000,0
20231128,160000,138711100,101000,101000,101000,101000,0
20231128,155900,138711100,101000,101000,101000,101000,0
20231128,155800,138711100,101000,101000,101000,101000,0
20231128,155700,138711100,101000,101000,101000,101000,0
20231128,155600,138711100,101000,101000,101000,101000,0
20231128,155500,138711100,101000,101000,101000,101000,0
20231128,155400,138711100,101000,101000,101000,101000,0
20231128,155300,138711100,101000,101000,101000,101000,0
20231128,155200,138711100,101000,101000,101000,101000,0
20231128,155100,138711100,101000,101000,101000,101000,0
20231128,155000,138711100,101000,101000,101000,101000,0
20231128,154900,138711100,101000,101000,101000,101000,0
20231128,154800,138711100,101000,101000,101000,101000,0
20231128,154700,138711100,101000,101000,101000,101000,0
20231128,154600,138711100,101000,101000,101000,101000,0
20231128,154500,138711100,101000,101000,101000,101000,0
20231128,154400,138711100,101000,101000,101000,101000,0
20231128,154300,138711100,101000,101000,101000,101000,0
20231128,154200,138711100,101000,101000,101000,101000,0
20231128,154100,138711100,101000,101000,101000,101000,32
20231128,154000,138711100,101000,101000,101000,101000,0
20231128,153900,138711100,101000,101000,101000,101000,0
20231128,153800,138711100,101000,101000,101000,101000,0
20231128,153700,138711100,101000,101000,101000,101000,0
20231128,153600,138711100,101000,101000,101000,101000,0
20231128,153500,138711100,101000,101000,101000,101000,0
20231128,153400,138711100,101000,101000,101000,101000,0
20231128,153300,138711100,101000,101000,101000,101000,0
20231128,153200,138711100,101000,101000,101000,101000,0
20231128,153100,138711100,101000,101000,101000,101000,0
20231128,153000,138711100,101000,101000,101000,101000,32
20231128,152900,135479100,100600,100600,100600,100600,0
20231128,152800,135479100,100600,100600,100600,100600,0
20231128,152700,135479100,100600,100600,100600,100600,0
20231128,152600,135479100,100600,100600,100600,100600,0
20231128,152500,135479100,100600,100600,100600,100600,0
20231128,152400,135479100,100600,100600,100600,100600,0
20231128,152300,135479100,100600,100600,100600,100600,0
20231128,152200,135479100,100600,100600,100600,100600,0
20231128,152100,135479100,100600,100600,100600,100600,0
20231128,152000,135479100,100600,100600,100600,100600,0
20231128,151900,135479100,100600,100600,100600,100600,23
20231128,151800,133165300,100700,100700,100700,100700,0
20231128,151700,133165300,100700,100700,100700,100700,0
20231128,151600,133165300,100700,100700,100700,100700,0
20231128,151500,133165300,100700,100700,100700,100700,0
20231128,151400,133165300,100700,100700,100700,100700,0
20231128,151300,133165300,100700,100700,100700,100700,0
20231128,151200,133165300,100700,100700,100700,100700,0
20231128,151100,133165300,100700,100700,100700,100700,0
20231128,151000,133165300,100700,100700,100700,100700,0
20231128,150900,133165300,100700,100700,100700,100700,2
20231128,150800,132963900,100700,100700,100700,100700,0
20231128,150700,132963900,100700,100700,100700,100700,0
20231128,150600,132963900,100700,100700,100700,100700,0
20231128,150500,132963900,100700,100700,100700,100700,0
20231128,150400,132963900,100700,100700,100700,100700,2
20231128,150300,132762500,100700,100700,100700,100700,0
20231128,150200,132762500,100700,100700,100700,100700,0
20231128,150100,132762500,100700,100700,100700,100700,0
20231128,150000,132762500,100700,100700,100700,100700,0
20231128,145900,132762500,100700,100700,100700,100700,0
20231128,145800,132762500,100700,100700,100700,100700,0
20231128,145700,132762500,100700,100700,100700,100700,0
20231128,145600,132762500,100700,100700,100700,100700,0
20231128,145500,132762500,100700,100700,100700,100700,0
20231128,145400,132762500,100700,100700,100700,100700,0
20231128,145300,132762500,100700,100700,100700,100700,0
20231128,145200,132762500,100700,100700,100700,100700,0
20231128,145100,132762500,100700,100700,100700,100700,0
20231128,145000,132762500,100700,100700,100700,100700,0
20231128,144900,132762500,100700,100700,100700,100700,0
20231128,144800,132762500,100700,100700,100700,100700,0
20231128,144700,132762500,100700,100700,100700,100700,0
20231128,144600,132762500,100700,100700,100700,100700,0
20231128,144500,132762500,100700,100700,100700,100700,0
20231128,144400,132762500,100700,100700,100700,100700,1
20231128,144300,132661800,100700,100700,100700,100700,0
20231128,144200,132661800,100700,100700,100700,100700,1
20231128,144100,132561100,100600,100600,100600,100600,0
20231128,144000,132561100,100600,100600,100600,100600,0
20231128,143900,132561100,100600,100600,100600,100600,1
20231128,143800,132460500,100500,100500,100500,100500,0
20231128,143700,132460500,100500,100500,100500,100500,0
20231128,143600,132460500,100500,100500,100500,100500,0
20231128,143500,132460500,100500,100500,100500,100500,0
20231128,143400,132460500,100500,100500,100500,100500,0
20231128,143300,132460500,100500,100500,100500,100500,0
20231128,143200,132460500,100500,100500,100500,100500,0
20231128,143100,132460500,100500,100500,100500,100500,0
20231128,143000,132460500,100500,100500,100500,100500,0
20231128,142900,132460500,100500,100500,100500,100500,0
20231128,142800,132460500,100500,100500,100500,100500,0
20231128,142700,132460500,100500,100500,100500,100500,0
20231128,142600,132460500,100500,100500,100500,100500,0
20231128,142500,132460500,100500,100500,100500,100500,27
20231128,142400,129747000,100600,100600,100600,100600,0
20231128,142300,129747000,100600,100600,100600,100600,0
20231128,142200,129747000,100600,100500,100600,100500,47
20231128,142100,125019900,100500,100500,100500,100500,0
20231128,142000,125019900,100500,100500,100500,100500,0
20231128,141900,125019900,100500,100500,100500,100500,0
20231128,141800,125019900,100500,100500,100500,100500,0
20231128,141700,125019900,100500,100500,100500,100500,0
20231128,141600,125019900,100500,100500,100500,100500,0
20231128,141500,125019900,100500,100500,100500,100500,0
20231128,141400,125019900,100500,100500,100500,100500,0
20231128,141300,125019900,100500,100500,100500,100500,0
20231128,141200,125019900,100500,100500,100500,100500,0
20231128,141100,125019900,100500,100500,100500,100500,0
20231128,141000,125019900,100500,100500,100500,100500,0
20231128,140900,125019900,100500,100500,100500,100500,0
20231128,140800,125019900,100500,100500,100500,100500,0
20231128,140700,125019900,100500,100500,100500,100500,0
20231128,140600,125019900,100500,100500,100500,100500,0
20231128,140500,125019900,100500,100500,100500,100500,0
20231128,140400,125019900,100500,100500,100500,100500,83
20231128,140300,116678400,100500,100500,100500,100500,86
20231128,140200,108035400,100500,100500,100500,100500,5
20231128,140100,107532900,100500,100500,100500,100500,5
20231128,140000,107030400,100500,100500,100500,100500,0
20231128,135900,107030400,100500,100500,100500,100500,0
20231128,135800,107030400,100500,100500,100500,100500,0
20231128,135700,107030400,100500,100500,100500,100500,15
20231128,135600,105522900,100600,100600,100600,100600,0
20231128,135500,105522900,100600,100600,100600,100600,0
20231128,135400,105522900,100600,100600,100600,100600,0
20231128,135300,105522900,100600,100600,100600,100600,0
20231128,135200,105522900,100600,100600,100600,100600,0
20231128,135100,105522900,100600,100600,100600,100600,2
20231128,135000,105321700,100600,100600,100600,100600,0
20231128,134900,105321700,100600,100700,100700,100600,272
20231128,134800,77958300,100700,100700,100700,100700,0
20231128,134700,77958300,100700,100700,100700,100700,0
20231128,134600,77958300,100700,100700,100700,100700,0
20231128,134500,77958300,100700,100700,100700,100700,0
20231128,134400,77958300,100700,100700,100700,100700,0
20231128,134300,77958300,100700,100700,100700,100700,0
20231128,134200,77958300,100700,100700,100700,100700,0
20231128,134100,77958300,100700,100700,100700,100700,0
20231128,134000,77958300,100700,100700,100700,100700,0
20231128,133900,77958300,100700,100700,100700,100700,0
20231128,133800,77958300,100700,100700,100700,100700,0
20231128,133700,77958300,100700,100700,100700,100700,0
20231128,133600,77958300,100700,100700,100700,100700,0
20231128,133500,77958300,100700,100700,100700,100700,0
20231128,133400,77958300,100700,100700,100700,100700,0
20231128,133300,77958300,100700,100700,100700,100700,0
20231128,133200,77958300,100700,100700,100700,100700,0
20231128,133100,77958300,100700,100700,100700,100700,50
20231128,133000,72923300,100700,100700,100700,100700,0
20231128,132900,72923300,100700,100700,100700,100700,0
20231128,132800,72923300,100700,100700,100700,100700,0
20231128,132700,72923300,100700,100700,100700,100700,0
20231128,132600,72923300,100700,100700,100700,100700,0
20231128,132500,72923300,100700,100700,100700,100700,0
20231128,132400,72923300,100700,100700,100700,100700,0
20231128,132300,72923300,100700,100700,100700,100700,0
20231128,132200,72923300,100700,100700,100700,100700,0
20231128,132100,72923300,100700,100700,100700,100700,0
20231128,132000,72923300,100700,100700,100700,100700,0
20231128,131900,72923300,100700,100700,100700,100700,0
20231128,131800,72923300,100700,100700,100700,100700,27
20231128,131700,70204400,100700,100700,100700,100700,23
20231128,131600,67888300,100700,100700,100700,100700,0
20231128,131500,67888300,100700,100700,100700,100700,0
20231128,131400,67888300,100700,100700,100700,100700,0
20231128,131300,67888300,100700,100700,100700,100700,0
20231128,131200,67888300,100700,100700,100700,100700,0
20231128,131100,67888300,100700,100700,100700,100700,0
20231128,131000,67888300,100700,100700,100700,100700,0
20231128,130900,67888300,100700,100700,100700,100700,16
20231128,130800,66277100,100700,100700,100700,100700,6
20231128,130700,65672900,100800,100800,100800,100800,14
20231128,130600,64261700,100800,100800,100800,100800,0
20231128,130500,64261700,100800,100800,100800,100800,0
20231128,130400,64261700,100800,100800,100800,100800,4
20231128,130300,63858500,100700,100700,100700,100700,5
20231128,130200,63355000,100800,100800,100800,100800,0
20231128,130100,63355000,100800,100800,100800,100800,0
20231128,130000,63355000,100800,100800,100800,100800,0
20231128,125900,63355000,100800,100800,100800,100800,0
20231128,125800,63355000,100800,100800,100800,100800,0
20231128,125700,63355000,100800,100800,100800,100800,0
20231128,125600,63355000,100800,100800,100800,100800,0
20231128,125500,63355000,100800,100800,100800,100800,0
20231128,125400,63355000,100800,100800,100800,100800,0
20231128,125300,63355000,100800,100800,100800,100800,11
20231128,125200,62246200,100700,100700,100700,100700,62
20231128,125100,56002800,100700,100700,100700,100700,0
20231128,125000,56002800,100700,100700,100700,100700,1
20231128,124900,55902100,100700,100700,100700,100700,10
20231128,124800,54895100,100700,100700,100700,100700,0
20231128,124700,54895100,100700,100700,100700,100700,0
20231128,124600,54895100,100700,100700,100700,100700,112
20231128,124500,43616700,100800,100800,100800,100800,0
20231128,124400,43616700,100800,100800,100800,100800,0
20231128,124300,43616700,100800,100800,100800,100800,0
20231128,124200,43616700,100800,100800,100800,100800,0
20231128,124100,43616700,100800,100800,100800,100800,0
20231128,124000,43616700,100800,100800,100800,100800,5
20231128,123900,43112700,100700,100700,100700,100700,8
20231128,123800,42307100,100700,100700,100700,100700,0
20231128,123700,42307100,100700,100700,100700,100700,0
20231128,123600,42307100,100700,100700,100700,100700,3
20231128,123500,42005000,100800,100800,100800,100800,0
20231128,123400,42005000,100800,100800,100800,100800,0
20231128,123300,42005000,100800,100800,100800,100800,0
20231128,123200,42005000,100800,100800,100800,100800,0
20231128,123100,42005000,100800,100800,100800,100800,0
20231128,123000,42005000,100800,100800,100800,100800,0
20231128,122900,42005000,100800,100800,100800,100800,0
20231128,122800,42005000,100800,100800,100800,100800,0
20231128,122700,42005000,100800,100800,100800,100800,0
20231128,122600,42005000,100800,100800,100800,100800,1
20231128,122500,41904200,100800,100800,100800,100800,0
20231128,122400,41904200,100800,100800,100800,100800,0
20231128,122300,41904200,100800,100800,100800,100800,0
20231128,122200,41904200,100800,100800,100800,100800,0
20231128,122100,41904200,100800,100800,100800,100800,0
20231128,122000,41904200,100800,100800,100800,100800,0
20231128,121900,41904200,100800,100800,100800,100800,0
20231128,121800,41904200,100800,100800,100800,100800,0
20231128,121700,41904200,100800,100800,100800,100800,0
20231128,121600,41904200,100800,100800,100800,100800,0
20231128,121500,41904200,100800,100800,100800,100800,11
20231128,121400,40795400,100800,100800,100800,100800,0
20231128,121300,40795400,100800,100800,100800,100800,0
20231128,121200,40795400,100800,100800,100800,100800,0
20231128,121100,40795400,100800,100800,100800,100800,4
20231128,121000,40392200,100800,100800,100800,100800,0
20231128,120900,40392200,100800,100800,100800,100800,0
20231128,120800,40392200,100800,100800,100800,100800,0
20231128,120700,40392200,100800,100800,100800,100800,0
20231128,120600,40392200,100800,100800,100800,100800,0
20231128,120500,40392200,100800,100800,100800,100800,0
20231128,120400,40392200,100800,100800,100800,100800,0
20231128,120300,40392200,100800,100800,100800,100800,0
20231128,120200,40392200,100800,100800,100800,100800,0
20231128,120100,40392200,100800,100800,100800,100800,0
20231128,120000,40392200,100800,100800,100800,100800,0
20231128,115900,40392200,100800,100800,100800,100800,0
20231128,115800,40392200,100800,100800,100800,100800,0
20231128,115700,40392200,100800,100800,100800,100800,0
20231128,115600,40392200,100800,100800,100800,100800,5
20231128,115500,39888200,100800,100800,100800,100800,0
20231128,115400,39888200,100800,100800,100800,100800,0
20231128,115300,39888200,100800,100800,100800,100800,0
20231128,115200,39888200,100800,100800,100800,100800,0
20231128,115100,39888200,100800,100800,100800,100800,0
20231128,115000,39888200,100800,100800,100800,100800,0
20231128,114900,39888200,100800,100800,100800,100800,0
20231128,114800,39888200,100800,100800,100800,100800,0
20231128,114700,39888200,100800,100800,100800,100800,0
20231128,114600,39888200,100800,100800,100800,100800,0
20231128,114500,39888200,100800,100800,100800,100800,0
20231128,114400,39888200,100800,100800,100800,100800,0
20231128,114300,39888200,100800,100800,100800,100800,0
20231128,114200,39888200,100800,100800,100800,100800,0
20231128,114100,39888200,100800,100800,100800,100800,0
20231128,114000,39888200,100800,100800,100800,100800,0
20231128,113900,39888200,100800,100800,100800,100800,0
20231128,113800,39888200,100800,100800,100800,100800,0
20231128,113700,39888200,100800,100800,100800,100800,0
20231128,113600,39888200,100800,100800,100800,100800,0
20231128,113500,39888200,100800,100800,100800,100800,0
20231128,113400,39888200,100800,100800,100800,100800,0
20231128,113300,39888200,100800,100800,100800,100800,0
20231128,113200,39888200,100800,100800,100800,100800,6
20231128,113100,39283400,100800,100800,100800,100800,0
20231128,113000,39283400,100800,100800,100800,100800,0
20231128,112900,39283400,100800,100800,100800,100800,0
20231128,112800,39283400,100800,100800,100800,100800,1
20231128,112700,39182600,100800,100800,100800,100800,0
20231128,112600,39182600,100800,100800,100800,100800,0
20231128,112500,39182600,100800,100800,100800,100800,0
20231128,112400,39182600,100800,100800,100800,100800,0
20231128,112300,39182600,100800,100800,100800,100800,0
20231128,112200,39182600,100800,100800,100800,100800,0
20231128,112100,39182600,100800,100800,100800,100800,0
20231128,112000,39182600,100800,100800,100800,100800,0
20231128,111900,39182600,100800,100800,100800,100800,0
20231128,111800,39182600,100800,100800,100800,100800,0
20231128,111700,39182600,100800,100800,100800,100800,0
20231128,111600,39182600,100800,100800,100800,100800,0
20231128,111500,39182600,100800,100800,100800,100800,7
20231128,111400,38477000,100800,100800,100800,100800,0
20231128,111300,38477000,100800,100800,100800,100800,0
20231128,111200,38477000,100800,100800,100800,100800,0
20231128,111100,38477000,100800,100800,100800,100800,0
20231128,111000,38477000,100800,100800,100800,100800,0
20231128,110900,38477000,100800,100800,100800,100800,0
20231128,110800,38477000,100800,100800,100800,100800,0
20231128,110700,38477000,100800,100800,100800,100800,0
20231128,110600,38477000,100800,100800,100800,100800,0
20231128,110500,38477000,100800,100800,100800,100800,0
20231128,110400,38477000,100800,100800,100800,100800,0
20231128,110300,38477000,100800,100800,100800,100800,0
20231128,110200,38477000,100800,100800,100800,100800,0
20231128,110100,38477000,100800,100800,100800,100800,0
20231128,110000,38477000,100800,100800,100800,100800,0
20231128,105900,38477000,100800,100800,100800,100800,4
20231128,105800,38073800,100800,100800,100800,100800,0
20231128,105700,38073800,100800,100800,100800,100800,0
20231128,105600,38073800,100800,100800,100800,100800,0
20231128,105500,38073800,100800,100800,100800,100800,0
20231128,105400,38073800,100800,100800,100800,100800,0
20231128,105300,38073800,100800,100800,100800,100800,0
20231128,105200,38073800,100800,100800,100800,100800,0
20231128,105100,38073800,100800,100800,100800,100800,0
20231128,105000,38073800,100800,100800,100800,100800,0
20231128,104900,38073800,100800,100800,100800,100800,0
20231128,104800,38073800,100800,100800,100800,100800,0
20231128,104700,38073800,100800,100800,100800,100800,0
20231128,104600,38073800,100800,100800,100800,100800,0
20231128,104500,38073800,100800,100800,100800,100800,0
20231128,104400,38073800,100800,100800,100800,100800,0
20231128,104300,38073800,100800,100800,100800,100800,0
20231128,104200,38073800,100800,100800,100800,100800,0
20231128,104100,38073800,100800,100800,100800,100800,0
20231128,104000,38073800,100800,100800,100800,100800,0
20231128,103900,38073800,100800,100800,100800,100800,0
20231128,103800,38073800,100800,100800,100800,100800,0
20231128,103700,38073800,100800,100800,100800,100800,0
20231128,103600,38073800,100800,100800,100800,100800,0
20231128,103500,38073800,100800,100800,100800,100800,0
20231128,103400,38073800,100800,100800,100800,100800,0
20231128,103300,38073800,100800,100800,100800,100800,0
20231128,103200,38073800,100800,100800,100800,100800,0
20231128,103100,38073800,100800,100800,100800,100800,0
20231128,103000,38073800,100800,100800,100800,100800,0
20231128,102900,38073800,100800,100800,100800,100800,2
20231128,102800,37872200,100700,100700,100700,100700,0
20231128,102700,37872200,100700,100700,100700,100700,0
20231128,102600,37872200,100700,100700,100700,100700,0
20231128,102500,37872200,100700,100700,100700,100700,0
20231128,102400,37872200,100700,100700,100700,100700,0
20231128,102300,37872200,100700,100700,100700,100700,0
20231128,102200,37872200,100700,100700,100700,100700,0
20231128,102100,37872200,100700,100700,100700,100700,0
20231128,102000,37872200,100700,100700,100700,100700,0
20231128,101900,37872200,100700,100700,100700,100700,0
20231128,101800,37872200,100700,100700,100700,100700,0
20231128,101700,37872200,100700,100700,100700,100700,0
20231128,101600,37872200,100700,100700,100700,100700,15
20231128,101500,36361700,100700,100700,100700,100700,22
20231128,101400,34146300,100700,100700,100700,100700,0
20231128,101300,34146300,100700,100800,100800,100700,72
20231128,101200,26895400,100700,100700,100700,100700,0
20231128,101100,26895400,100700,100700,100700,100700,0
20231128,101000,26895400,100700,100700,100700,100700,0
20231128,100900,26895400,100700,100700,100700,100700,0
20231128,100800,26895400,100700,100700,100700,100700,0
20231128,100700,26895400,100700,100700,100700,100700,0
20231128,100600,26895400,100700,100700,100700,100700,0
20231128,100500,26895400,100700,100800,100800,100700,5
20231128,100400,26391800,100800,100800,100800,100800,0
20231128,100300,26391800,100800,100800,100800,100800,0
20231128,100200,26391800,100800,101000,101000,100800,51
20231128,100100,21250800,101000,101000,101000,101000,1
20231128,100000,21149800,100800,100800,100800,100800,0
20231128,095900,21149800,100800,100900,100900,100800,56
20231128,095800,15504400,100900,100900,100900,100900,0
20231128,095700,15504400,100900,100900,100900,100900,0
20231128,095600,15504400,100900,100900,100900,100900,1
20231128,095500,15403500,101000,101000,101000,101000,0
20231128,095400,15403500,101000,101000,101000,101000,0
20231128,095300,15403500,101000,101000,101000,101000,1
20231128,095200,15302500,101100,101100,101100,101100,1
20231128,095100,15201400,100700,100700,100700,100700,0
20231128,095000,15201400,100700,100700,100700,100700,0
20231128,094900,15201400,100700,100700,100700,100700,0
20231128,094800,15201400,100700,100700,100700,100700,0
20231128,094700,15201400,100700,100700,100700,100700,0
20231128,094600,15201400,100700,100700,100700,100700,0
20231128,094500,15201400,100700,100700,100700,100700,0
20231128,094400,15201400,100700,100700,100700,100700,0
20231128,094300,15201400,100700,100700,100700,100700,0
20231128,094200,15201400,100700,100700,100700,100700,0
20231128,094100,15201400,100700,100700,100700,100700,0
20231128,094000,15201400,100700,100700,100700,100700,0
20231128,093900,15201400,100700,100700,100700,100700,0
20231128,093800,15201400,100700,100700,100700,100700,0
20231128,093700,15201400,100700,100700,100700,100700,0
20231128,093600,15201400,100700,100700,100700,100700,0
20231128,093500,15201400,100700,100700,100700,100700,0
20231128,093400,15201400,100700,100700,100700,100700,0
20231128,093300,15201400,100700,100700,100700,100700,50
20231128,093200,10166400,100600,100600,100600,100600,0
20231128,093100,10166400,100600,100600,100600,100600,0
20231128,093000,10166400,100600,100600,100600,100600,0
20231128,092900,10166400,100600,100600,100600,100600,0
20231128,092800,10166400,100600,100600,100600,100600,0
20231128,092700,10166400,100600,100600,100600,100600,0
20231128,092600,10166400,100600,100600,100600,100600,1
20231128,092500,10065800,100600,100600,100600,100600,0
20231128,092400,10065800,100600,100600,100600,100600,0
20231128,092300,10065800,100600,100600,100600,100600,0
20231128,092200,10065800,100600,100600,100600,100600,0
20231128,092100,10065800,100600,100700,100700,100600,54
20231128,092000,4631100,100700,100700,100700,100700,0
20231128,091900,4631100,100700,100700,100700,100700,0
20231128,091800,4631100,100700,100700,100700,100700,0
20231128,091700,4631100,100700,100700,100700,100700,0
20231128,091600,4631100,100700,100700,100700,100700,0
20231128,091500,4631100,100700,100700,100700,100700,0
20231128,091400,4631100,100700,100700,100700,100700,22
20231128,091300,2415700,101400,101000,101400,101000,2
20231128,091200,2213300,100600,100600,100600,100600,0
20231128,091100,2213300,100600,100600,100600,100600,0
20231128,091000,2213300,100600,100600,100600,100600,5
20231128,090900,1710300,100600,100600,100600,100600,1
20231128,090800,1609700,101400,101300,101400,101300,2
20231128,090700,1407000,100500,100500,100500,100500,0
20231128,090600,1407000,100500,100500,100500,100500,0
20231128,090500,1407000,100500,100500,100500,100500,0
20231128,090400,1407000,100500,100500,100500,100500,0
20231128,090300,1407000,100500,100500,100500,100500,11
20231128,090200,301500,100500,100500,100500,100500,0
20231128,090100,301500,100500,100500,100500,100500,3
20231128,090000,0,100800,100800,100800,100800,0