KissMeData/226320/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203900,243133720,12140,12140,12140,12140,321
20231128,203800,243133720,12140,12140,12140,12140,0
20231128,203700,243133720,12140,12140,12140,12140,0
20231128,203600,243133720,12140,12140,12140,12140,0
20231128,203500,243133720,12140,12140,12140,12140,0
20231128,203400,243133720,12140,12140,12140,12140,0
20231128,203300,243133720,12140,12140,12140,12140,0
20231128,203200,243133720,12140,12140,12140,12140,0
20231128,203100,243133720,12140,12140,12140,12140,0
20231128,203000,243133720,12140,12140,12140,12140,0
20231128,202900,243133720,12140,12140,12140,12140,0
20231128,202800,243133720,12140,12140,12140,12140,0
20231128,202700,243133720,12140,12140,12140,12140,0
20231128,202600,243133720,12140,12140,12140,12140,0
20231128,202500,243133720,12140,12140,12140,12140,0
20231128,202400,243133720,12140,12140,12140,12140,0
20231128,202300,243133720,12140,12140,12140,12140,0
20231128,202200,243133720,12140,12140,12140,12140,0
20231128,202100,243133720,12140,12140,12140,12140,0
20231128,202000,243133720,12140,12140,12140,12140,0
20231128,201900,243133720,12140,12140,12140,12140,0
20231128,201800,243133720,12140,12140,12140,12140,0
20231128,201700,243133720,12140,12140,12140,12140,0
20231128,201600,243133720,12140,12140,12140,12140,0
20231128,201500,243133720,12140,12140,12140,12140,0
20231128,201400,243133720,12140,12140,12140,12140,0
20231128,201300,243133720,12140,12140,12140,12140,0
20231128,201200,243133720,12140,12140,12140,12140,0
20231128,201100,243133720,12140,12140,12140,12140,0
20231128,201000,243133720,12140,12140,12140,12140,0
20231128,200900,243133720,12140,12140,12140,12140,321
20231128,200800,243133720,12140,12140,12140,12140,0
20231128,200700,243133720,12140,12140,12140,12140,0
20231128,200600,243133720,12140,12140,12140,12140,0
20231128,200500,243133720,12140,12140,12140,12140,0
20231128,200400,243133720,12140,12140,12140,12140,0
20231128,200300,243133720,12140,12140,12140,12140,0
20231128,200200,243133720,12140,12140,12140,12140,0
20231128,200100,243133720,12140,12140,12140,12140,0
20231128,200000,243133720,12140,12140,12140,12140,0
20231128,195900,243133720,12140,12140,12140,12140,0
20231128,195800,243133720,12140,12140,12140,12140,0
20231128,195700,243133720,12140,12140,12140,12140,0
20231128,195600,243133720,12140,12140,12140,12140,0
20231128,195500,243133720,12140,12140,12140,12140,0
20231128,195400,243133720,12140,12140,12140,12140,0
20231128,195300,243133720,12140,12140,12140,12140,0
20231128,195200,243133720,12140,12140,12140,12140,0
20231128,195100,243133720,12140,12140,12140,12140,0
20231128,195000,243133720,12140,12140,12140,12140,0
20231128,194900,243133720,12140,12140,12140,12140,0
20231128,194800,243133720,12140,12140,12140,12140,0
20231128,194700,243133720,12140,12140,12140,12140,0
20231128,194600,243133720,12140,12140,12140,12140,0
20231128,194500,243133720,12140,12140,12140,12140,0
20231128,194400,243133720,12140,12140,12140,12140,0
20231128,194300,243133720,12140,12140,12140,12140,0
20231128,194200,243133720,12140,12140,12140,12140,0
20231128,194100,243133720,12140,12140,12140,12140,0
20231128,194000,243133720,12140,12140,12140,12140,0
20231128,193900,243133720,12140,12140,12140,12140,321
20231128,193800,243133720,12140,12140,12140,12140,0
20231128,193700,243133720,12140,12140,12140,12140,0
20231128,193600,243133720,12140,12140,12140,12140,0
20231128,193500,243133720,12140,12140,12140,12140,0
20231128,193400,243133720,12140,12140,12140,12140,0
20231128,193300,243133720,12140,12140,12140,12140,0
20231128,193200,243133720,12140,12140,12140,12140,0
20231128,193100,243133720,12140,12140,12140,12140,0
20231128,193000,243133720,12140,12140,12140,12140,0
20231128,192900,243133720,12140,12140,12140,12140,0
20231128,192800,243133720,12140,12140,12140,12140,0
20231128,192700,243133720,12140,12140,12140,12140,0
20231128,192600,243133720,12140,12140,12140,12140,0
20231128,192500,243133720,12140,12140,12140,12140,0
20231128,192400,243133720,12140,12140,12140,12140,0
20231128,192300,243133720,12140,12140,12140,12140,0
20231128,192200,243133720,12140,12140,12140,12140,0
20231128,192100,243133720,12140,12140,12140,12140,0
20231128,192000,243133720,12140,12140,12140,12140,0
20231128,191900,243133720,12140,12140,12140,12140,0
20231128,191800,243133720,12140,12140,12140,12140,0
20231128,191700,243133720,12140,12140,12140,12140,0
20231128,191600,243133720,12140,12140,12140,12140,0
20231128,191500,243133720,12140,12140,12140,12140,0
20231128,191400,243133720,12140,12140,12140,12140,0
20231128,191300,243133720,12140,12140,12140,12140,0
20231128,191200,243133720,12140,12140,12140,12140,0
20231128,191100,243133720,12140,12140,12140,12140,0
20231128,191000,243133720,12140,12140,12140,12140,0
20231128,190900,243133720,12140,12140,12140,12140,321
20231128,190800,243133720,12140,12140,12140,12140,0
20231128,190700,243133720,12140,12140,12140,12140,0
20231128,190600,243133720,12140,12140,12140,12140,0
20231128,190500,243133720,12140,12140,12140,12140,0
20231128,190400,243133720,12140,12140,12140,12140,0
20231128,190300,243133720,12140,12140,12140,12140,0
20231128,190200,243133720,12140,12140,12140,12140,0
20231128,190100,243133720,12140,12140,12140,12140,0
20231128,190000,243133720,12140,12140,12140,12140,0
20231128,185900,243133720,12140,12140,12140,12140,0
20231128,185800,243133720,12140,12140,12140,12140,0
20231128,185700,243133720,12140,12140,12140,12140,0
20231128,185600,243133720,12140,12140,12140,12140,0
20231128,185500,243133720,12140,12140,12140,12140,0
20231128,185400,243133720,12140,12140,12140,12140,0
20231128,185300,243133720,12140,12140,12140,12140,0
20231128,185200,243133720,12140,12140,12140,12140,0
20231128,185100,243133720,12140,12140,12140,12140,0
20231128,185000,243133720,12140,12140,12140,12140,0
20231128,184900,243133720,12140,12140,12140,12140,0
20231128,184800,243133720,12140,12140,12140,12140,0
20231128,184700,243133720,12140,12140,12140,12140,0
20231128,184600,243133720,12140,12140,12140,12140,0
20231128,184500,243133720,12140,12140,12140,12140,0
20231128,184400,243133720,12140,12140,12140,12140,0
20231128,184300,243133720,12140,12140,12140,12140,0
20231128,184200,243133720,12140,12140,12140,12140,0
20231128,184100,243133720,12140,12140,12140,12140,0
20231128,184000,243133720,12140,12140,12140,12140,0
20231128,183900,243133720,12140,12140,12140,12140,321
20231128,183800,243133720,12140,12140,12140,12140,0
20231128,183700,243133720,12140,12140,12140,12140,0
20231128,183600,243133720,12140,12140,12140,12140,0
20231128,183500,243133720,12140,12140,12140,12140,0
20231128,183400,243133720,12140,12140,12140,12140,0
20231128,183300,243133720,12140,12140,12140,12140,0
20231128,183200,243133720,12140,12140,12140,12140,0
20231128,183100,243133720,12140,12140,12140,12140,0
20231128,183000,243133720,12140,12140,12140,12140,0
20231128,182900,243133720,12140,12140,12140,12140,0
20231128,182800,243133720,12140,12140,12140,12140,0
20231128,182700,243133720,12140,12140,12140,12140,0
20231128,182600,243133720,12140,12140,12140,12140,0
20231128,182500,243133720,12140,12140,12140,12140,0
20231128,182400,243133720,12140,12140,12140,12140,0
20231128,182300,243133720,12140,12140,12140,12140,0
20231128,182200,243133720,12140,12140,12140,12140,0
20231128,182100,243133720,12140,12140,12140,12140,0
20231128,182000,243133720,12140,12140,12140,12140,0
20231128,181900,243133720,12140,12140,12140,12140,0
20231128,181800,243133720,12140,12140,12140,12140,0
20231128,181700,243133720,12140,12140,12140,12140,0
20231128,181600,243133720,12140,12140,12140,12140,0
20231128,181500,243133720,12140,12140,12140,12140,0
20231128,181400,243133720,12140,12140,12140,12140,0
20231128,181300,243133720,12140,12140,12140,12140,0
20231128,181200,243133720,12140,12140,12140,12140,0
20231128,181100,243133720,12140,12140,12140,12140,0
20231128,181000,243133720,12140,12140,12140,12140,0
20231128,180900,243133720,12140,12140,12140,12140,321
20231128,180800,243133720,12140,12140,12140,12140,0
20231128,180700,243133720,12140,12140,12140,12140,0
20231128,180600,243133720,12140,12140,12140,12140,0
20231128,180500,243133720,12140,12140,12140,12140,0
20231128,180400,243133720,12140,12140,12140,12140,0
20231128,180300,243133720,12140,12140,12140,12140,0
20231128,180200,243133720,12140,12140,12140,12140,0
20231128,180100,243133720,12140,12140,12140,12140,0
20231128,180000,243133720,12140,12140,12140,12140,0
20231128,175900,243133720,12140,12140,12140,12140,0
20231128,175800,243133720,12140,12140,12140,12140,0
20231128,175700,243133720,12140,12140,12140,12140,0
20231128,175600,243133720,12140,12140,12140,12140,0
20231128,175500,243133720,12140,12140,12140,12140,0
20231128,175400,243133720,12140,12140,12140,12140,0
20231128,175300,243133720,12140,12140,12140,12140,0
20231128,175200,243133720,12140,12140,12140,12140,0
20231128,175100,243133720,12140,12140,12140,12140,0
20231128,175000,243133720,12140,12140,12140,12140,0
20231128,174900,243133720,12140,12140,12140,12140,0
20231128,174800,243133720,12140,12140,12140,12140,0
20231128,174700,243133720,12140,12140,12140,12140,0
20231128,174600,243133720,12140,12140,12140,12140,0
20231128,174500,243133720,12140,12140,12140,12140,0
20231128,174400,243133720,12140,12140,12140,12140,0
20231128,174300,243133720,12140,12140,12140,12140,0
20231128,174200,243133720,12140,12140,12140,12140,0
20231128,174100,243133720,12140,12140,12140,12140,0
20231128,174000,243133720,12140,12140,12140,12140,0
20231128,173900,243133720,12140,12140,12140,12140,321
20231128,173800,243133720,12140,12140,12140,12140,0
20231128,173700,243133720,12140,12140,12140,12140,0
20231128,173600,243133720,12140,12140,12140,12140,0
20231128,173500,243133720,12140,12140,12140,12140,0
20231128,173400,243133720,12140,12140,12140,12140,0
20231128,173300,243133720,12140,12140,12140,12140,0
20231128,173200,243133720,12140,12140,12140,12140,0
20231128,173100,243133720,12140,12140,12140,12140,0
20231128,173000,243133720,12140,12140,12140,12140,0
20231128,172900,243133720,12140,12140,12140,12140,0
20231128,172800,243133720,12140,12140,12140,12140,0
20231128,172700,243133720,12140,12140,12140,12140,0
20231128,172600,243133720,12140,12140,12140,12140,0
20231128,172500,243133720,12140,12140,12140,12140,0
20231128,172400,243133720,12140,12140,12140,12140,0
20231128,172300,243133720,12140,12140,12140,12140,0
20231128,172200,243133720,12140,12140,12140,12140,0
20231128,172100,243133720,12140,12140,12140,12140,0
20231128,172000,243133720,12140,12140,12140,12140,0
20231128,171900,243133720,12140,12140,12140,12140,0
20231128,171800,243133720,12140,12140,12140,12140,0
20231128,171700,243133720,12140,12140,12140,12140,0
20231128,171600,243133720,12140,12140,12140,12140,0
20231128,171500,243133720,12140,12140,12140,12140,0
20231128,171400,243133720,12140,12140,12140,12140,0
20231128,171300,243133720,12140,12140,12140,12140,0
20231128,171200,243133720,12140,12140,12140,12140,0
20231128,171100,243133720,12140,12140,12140,12140,0
20231128,171000,243133720,12140,12140,12140,12140,0
20231128,170900,243133720,12140,12140,12140,12140,321
20231128,170800,243133720,12140,12140,12140,12140,0
20231128,170700,243133720,12140,12140,12140,12140,0
20231128,170600,243133720,12140,12140,12140,12140,0
20231128,170500,243133720,12140,12140,12140,12140,0
20231128,170400,243133720,12140,12140,12140,12140,0
20231128,170300,243133720,12140,12140,12140,12140,0
20231128,170200,243133720,12140,12140,12140,12140,0
20231128,170100,243133720,12140,12140,12140,12140,0
20231128,170000,243133720,12140,12140,12140,12140,0
20231128,165900,243133720,12140,12140,12140,12140,0
20231128,165800,243133720,12140,12140,12140,12140,0
20231128,165700,243133720,12140,12140,12140,12140,0
20231128,165600,243133720,12140,12140,12140,12140,0
20231128,165500,243133720,12140,12140,12140,12140,0
20231128,165400,243133720,12140,12140,12140,12140,0
20231128,165300,243133720,12140,12140,12140,12140,0
20231128,165200,243133720,12140,12140,12140,12140,0
20231128,165100,243133720,12140,12140,12140,12140,0
20231128,165000,243133720,12140,12140,12140,12140,0
20231128,164900,243133720,12140,12140,12140,12140,0
20231128,164800,243133720,12140,12140,12140,12140,0
20231128,164700,243133720,12140,12140,12140,12140,0
20231128,164600,243133720,12140,12140,12140,12140,0
20231128,164500,243133720,12140,12140,12140,12140,0
20231128,164400,243133720,12140,12140,12140,12140,0
20231128,164300,243133720,12140,12140,12140,12140,0
20231128,164200,243133720,12140,12140,12140,12140,0
20231128,164100,243133720,12140,12140,12140,12140,0
20231128,164000,243133720,12140,12140,12140,12140,0
20231128,163900,243133720,12140,12140,12140,12140,321
20231128,163800,243133720,12140,12140,12140,12140,0
20231128,163700,243133720,12140,12140,12140,12140,0
20231128,163600,243133720,12140,12140,12140,12140,0
20231128,163500,243133720,12140,12140,12140,12140,0
20231128,163400,243133720,12140,12140,12140,12140,0
20231128,163300,243133720,12140,12140,12140,12140,0
20231128,163200,243133720,12140,12140,12140,12140,0
20231128,163100,243133720,12140,12140,12140,12140,0
20231128,163000,243133720,12140,12140,12140,12140,0
20231128,162900,243133720,12140,12140,12140,12140,0
20231128,162800,243133720,12140,12140,12140,12140,0
20231128,162700,243133720,12140,12140,12140,12140,0
20231128,162600,243133720,12140,12140,12140,12140,0
20231128,162500,243133720,12140,12140,12140,12140,0
20231128,162400,243133720,12140,12140,12140,12140,0
20231128,162300,243133720,12140,12140,12140,12140,0
20231128,162200,243133720,12140,12140,12140,12140,0
20231128,162100,243133720,12140,12140,12140,12140,0
20231128,162000,243133720,12140,12140,12140,12140,0
20231128,161900,243133720,12140,12140,12140,12140,0
20231128,161800,243133720,12140,12140,12140,12140,0
20231128,161700,243133720,12140,12140,12140,12140,0
20231128,161600,243133720,12140,12140,12140,12140,0
20231128,161500,243133720,12140,12140,12140,12140,0
20231128,161400,243133720,12140,12140,12140,12140,0
20231128,161300,243133720,12140,12140,12140,12140,0
20231128,161200,243133720,12140,12140,12140,12140,0
20231128,161100,243133720,12140,12140,12140,12140,0
20231128,161000,243133720,12140,12140,12140,12140,0
20231128,160900,243133720,12140,12140,12140,12140,321
20231128,160800,243133720,12140,12140,12140,12140,0
20231128,160700,243133720,12140,12140,12140,12140,0
20231128,160600,243133720,12140,12140,12140,12140,0
20231128,160500,243133720,12140,12140,12140,12140,0
20231128,160400,243133720,12140,12140,12140,12140,0
20231128,160300,243133720,12140,12140,12140,12140,0
20231128,160200,243133720,12140,12140,12140,12140,0
20231128,160100,243133720,12140,12140,12140,12140,0
20231128,160000,243133720,12140,12140,12140,12140,0
20231128,155900,243133720,12140,12140,12140,12140,0
20231128,155800,243133720,12140,12140,12140,12140,0
20231128,155700,243133720,12140,12140,12140,12140,0
20231128,155600,243133720,12140,12140,12140,12140,0
20231128,155500,243133720,12140,12140,12140,12140,0
20231128,155400,243133720,12140,12140,12140,12140,0
20231128,155300,243133720,12140,12140,12140,12140,0
20231128,155200,243133720,12140,12140,12140,12140,0
20231128,155100,243133720,12140,12140,12140,12140,0
20231128,155000,243133720,12140,12140,12140,12140,0
20231128,154900,243133720,12140,12140,12140,12140,0
20231128,154800,243133720,12140,12140,12140,12140,0
20231128,154700,243133720,12140,12140,12140,12140,0
20231128,154600,243133720,12140,12140,12140,12140,0
20231128,154500,243133720,12140,12140,12140,12140,0
20231128,154400,243133720,12140,12140,12140,12140,0
20231128,154300,243133720,12140,12140,12140,12140,0
20231128,154200,243133720,12140,12140,12140,12140,0
20231128,154100,243133720,12140,12140,12140,12140,0
20231128,154000,243133720,12140,12140,12140,12140,0
20231128,153900,243133720,12140,12140,12140,12140,321
20231128,153800,243133720,12140,12140,12140,12140,0
20231128,153700,243133720,12140,12140,12140,12140,0
20231128,153600,243133720,12140,12140,12140,12140,0
20231128,153500,243133720,12140,12140,12140,12140,0
20231128,153400,243133720,12140,12140,12140,12140,0
20231128,153300,243133720,12140,12140,12140,12140,0
20231128,153200,243133720,12140,12140,12140,12140,0
20231128,153100,243133720,12140,12140,12140,12140,0
20231128,153000,243133720,12140,12140,12140,12140,321
20231128,152900,239236780,12130,12130,12130,12130,0
20231128,152800,239236780,12130,12130,12130,12130,0
20231128,152700,239236780,12130,12130,12130,12130,0
20231128,152600,239236780,12130,12130,12130,12130,0
20231128,152500,239236780,12130,12130,12130,12130,0
20231128,152400,239236780,12130,12130,12130,12130,0
20231128,152300,239236780,12130,12130,12130,12130,0
20231128,152200,239236780,12130,12130,12130,12130,0
20231128,152100,239236780,12130,12130,12130,12130,0
20231128,152000,239236780,12130,12130,12130,12130,0
20231128,151900,239236780,12130,12160,12160,12130,39
20231128,151800,238763680,12160,12160,12160,12160,0
20231128,151700,238763680,12160,12160,12160,12160,2
20231128,151600,238739360,12130,12140,12140,12130,179
20231128,151500,236567910,12130,12130,12130,12130,0
20231128,151400,236567910,12130,12140,12140,12130,430
20231128,151300,231351970,12140,12140,12140,12140,0
20231128,151200,231351970,12140,12140,12140,12140,58
20231128,151100,230647850,12140,12140,12140,12140,24
20231128,151000,230356490,12130,12130,12130,12130,0
20231128,150900,230356490,12130,12130,12130,12130,0
20231128,150800,230356490,12130,12130,12130,12130,0
20231128,150700,230356490,12130,12130,12130,12130,0
20231128,150600,230356490,12130,12130,12130,12130,30
20231128,150500,229992590,12130,12130,12130,12130,0
20231128,150400,229992590,12130,12130,12130,12130,0
20231128,150300,229992590,12130,12130,12130,12130,0
20231128,150200,229992590,12130,12130,12130,12130,0
20231128,150100,229992590,12130,12130,12130,12130,0
20231128,150000,229992590,12130,12130,12130,12130,0
20231128,145900,229992590,12130,12130,12130,12130,100
20231128,145800,228779590,12170,12170,12170,12170,8
20231128,145700,228682230,12120,12120,12120,12120,80
20231128,145600,227712630,12130,12140,12140,12130,143
20231128,145500,225977850,12170,12170,12170,12170,1
20231128,145400,225965680,12170,12170,12170,12170,0
20231128,145300,225965680,12170,12170,12170,12170,0
20231128,145200,225965680,12170,12170,12170,12170,0
20231128,145100,225965680,12170,12170,12170,12170,0
20231128,145000,225965680,12170,12170,12170,12170,0
20231128,144900,225965680,12170,12170,12170,12170,2
20231128,144800,225941340,12170,12170,12170,12170,0
20231128,144700,225941340,12170,12170,12170,12170,0
20231128,144600,225941340,12170,12170,12170,12170,1
20231128,144500,225929170,12120,12120,12120,12120,0
20231128,144400,225929170,12120,12120,12120,12120,0
20231128,144300,225929170,12120,12120,12120,12120,0
20231128,144200,225929170,12120,12140,12140,12120,115
20231128,144100,224534370,12130,12130,12130,12130,0
20231128,144000,224534370,12130,12130,12130,12130,0
20231128,143900,224534370,12130,12130,12130,12130,0
20231128,143800,224534370,12130,12130,12150,12130,58
20231128,143700,223830630,12120,12120,12120,12120,0
20231128,143600,223830630,12120,12120,12120,12120,130
20231128,143500,222255030,12130,12130,12130,12130,0
20231128,143400,222255030,12130,12130,12130,12130,0
20231128,143300,222255030,12130,12130,12130,12130,0
20231128,143200,222255030,12130,12130,12130,12130,0
20231128,143100,222255030,12130,12150,12150,12130,56
20231128,143000,221575730,12190,12190,12190,12190,1
20231128,142900,221563540,12190,12190,12190,12190,0
20231128,142800,221563540,12190,12190,12190,12190,2
20231128,142700,221539160,12190,12190,12190,12190,1
20231128,142600,221526970,12190,12190,12190,12190,0
20231128,142500,221526970,12190,12190,12190,12190,0
20231128,142400,221526970,12190,12190,12190,12190,0
20231128,142300,221526970,12190,12190,12190,12190,0
20231128,142200,221526970,12190,12190,12190,12190,11
20231128,142100,221392880,12190,12190,12190,12190,0
20231128,142000,221392880,12190,12190,12190,12190,0
20231128,141900,221392880,12190,12190,12190,12190,0
20231128,141800,221392880,12190,12130,12190,12130,137
20231128,141700,219731010,12140,12140,12140,12140,120
20231128,141600,218274210,12200,12200,12200,12200,0
20231128,141500,218274210,12200,12200,12200,12200,0
20231128,141400,218274210,12200,12200,12200,12200,1
20231128,141300,218262010,12200,12200,12200,12200,0
20231128,141200,218262010,12200,12200,12200,12200,0
20231128,141100,218262010,12200,12180,12200,12180,275
20231128,141000,214912200,12180,12180,12180,12180,0
20231128,140900,214912200,12180,12180,12180,12180,1
20231128,140800,214900020,12130,12130,12130,12130,42
20231128,140700,214390560,12180,12180,12180,12180,0
20231128,140600,214390560,12180,12180,12180,12180,10
20231128,140500,214268760,12180,12180,12180,12180,0
20231128,140400,214268760,12180,12180,12180,12180,0
20231128,140300,214268760,12180,12180,12180,12180,0
20231128,140200,214268760,12180,12180,12180,12180,0
20231128,140100,214268760,12180,12180,12180,12180,0
20231128,140000,214268760,12180,12180,12180,12180,0
20231128,135900,214268760,12180,12180,12180,12180,0
20231128,135800,214268760,12180,12180,12180,12180,0
20231128,135700,214268760,12180,12180,12180,12180,0
20231128,135600,214268760,12180,12180,12180,12180,0
20231128,135500,214268760,12180,12180,12180,12180,100
20231128,135400,213050760,12120,12120,12120,12120,0
20231128,135300,213050760,12120,12120,12120,12120,0
20231128,135200,213050760,12120,12130,12130,12120,360
20231128,135100,208685970,12130,12130,12130,12130,0
20231128,135000,208685970,12130,12130,12130,12130,63
20231128,134900,207921780,12130,12130,12130,12130,0
20231128,134800,207921780,12130,12130,12130,12130,0
20231128,134700,207921780,12130,12130,12130,12130,0
20231128,134600,207921780,12130,12130,12130,12130,0
20231128,134500,207921780,12130,12130,12130,12130,0
20231128,134400,207921780,12130,12130,12130,12130,671
20231128,134300,199782550,12130,12130,12130,12130,0
20231128,134200,199782550,12130,12140,12140,12130,146
20231128,134100,198011150,12180,12180,12180,12180,2
20231128,134000,197986790,12130,12130,12130,12130,0
20231128,133900,197986790,12130,12130,12130,12130,0
20231128,133800,197986790,12130,12130,12130,12130,0
20231128,133700,197986790,12130,12130,12130,12130,0
20231128,133600,197986790,12130,12130,12130,12130,128
20231128,133500,196434150,12130,12130,12130,12130,0
20231128,133400,196434150,12130,12130,12130,12130,0
20231128,133300,196434150,12130,12130,12130,12130,65
20231128,133200,195645700,12130,12130,12130,12130,0
20231128,133100,195645700,12130,12150,12150,12130,55
20231128,133000,194978210,12140,12140,12140,12140,0
20231128,132900,194978210,12140,12140,12140,12140,0
20231128,132800,194978210,12140,12140,12140,12140,0
20231128,132700,194978210,12140,12140,12140,12140,0
20231128,132600,194978210,12140,12140,12140,12140,0
20231128,132500,194978210,12140,12140,12140,12140,0
20231128,132400,194978210,12140,12140,12140,12140,63
20231128,132300,194213390,12130,12130,12130,12130,0
20231128,132200,194213390,12130,12130,12130,12130,0
20231128,132100,194213390,12130,12130,12130,12130,0
20231128,132000,194213390,12130,12130,12130,12130,9
20231128,131900,194104220,12130,12140,12140,12130,863
20231128,131800,183628470,12140,12140,12140,12140,0
20231128,131700,183628470,12140,12140,12140,12140,0
20231128,131600,183628470,12140,12140,12140,12140,0
20231128,131500,183628470,12140,12140,12140,12140,2
20231128,131400,183604190,12150,12150,12150,12150,1
20231128,131300,183592040,12140,12140,12140,12140,3
20231128,131200,183555620,12150,12160,12160,12140,539
20231128,131100,177006460,12160,12170,12170,12160,104
20231128,131000,175741740,12170,12170,12170,12170,1
20231128,130900,175729570,12170,12170,12170,12170,3
20231128,130800,175693060,12170,12170,12170,12170,6
20231128,130700,175620040,12170,12170,12170,12170,3
20231128,130600,175583530,12170,12170,12170,12170,5
20231128,130500,175522680,12170,12170,12170,12170,4
20231128,130400,175474000,12170,12170,12170,12170,4
20231128,130300,175425320,12170,12180,12180,12170,72
20231128,130200,174549010,12180,12180,12180,12180,3
20231128,130100,174512470,12180,12180,12180,12180,0
20231128,130000,174512470,12180,12180,12180,12180,0
20231128,125900,174512470,12180,12180,12180,12180,0
20231128,125800,174512470,12180,12180,12180,12180,0
20231128,125700,174512470,12180,12160,12180,12160,190
20231128,125600,172198430,12180,12180,12180,12180,0
20231128,125500,172198430,12180,12180,12180,12180,65
20231128,125400,171406730,12180,12180,12180,12180,200
20231128,125300,168970730,12180,12180,12180,12180,100
20231128,125200,167752730,12170,12170,12170,12170,1
20231128,125100,167740560,12180,12180,12180,12180,2
20231128,125000,167716200,12160,12160,12160,12160,0
20231128,124900,167716200,12160,12160,12160,12160,50
20231128,124800,167108200,12160,12160,12160,12160,0
20231128,124700,167108200,12160,12160,12160,12160,1
20231128,124600,167096040,12160,12160,12160,12160,15
20231128,124500,166913640,12160,12160,12160,12160,0
20231128,124400,166913640,12160,12160,12160,12160,1
20231128,124300,166901480,12160,12160,12160,12160,0
20231128,124200,166901480,12160,12160,12160,12160,1
20231128,124100,166889320,12160,12160,12160,12160,0
20231128,124000,166889320,12160,12160,12160,12160,35
20231128,123900,166463720,12170,12170,12170,12170,266
20231128,123800,163226500,12170,12170,12170,12170,0
20231128,123700,163226500,12170,12170,12170,12170,0
20231128,123600,163226500,12170,12170,12170,12170,0
20231128,123500,163226500,12170,12170,12170,12170,6
20231128,123400,163153480,12180,12180,12180,12180,0
20231128,123300,163153480,12180,12180,12180,12180,0
20231128,123200,163153480,12180,12180,12180,12180,52
20231128,123100,162520120,12170,12170,12170,12170,0
20231128,123000,162520120,12170,12170,12170,12170,0
20231128,122900,162520120,12170,12170,12170,12170,0
20231128,122800,162520120,12170,12170,12170,12170,0
20231128,122700,162520120,12170,12170,12170,12170,0
20231128,122600,162520120,12170,12170,12170,12170,0
20231128,122500,162520120,12170,12160,12170,12160,182
20231128,122400,160305380,12160,12160,12160,12160,25
20231128,122300,160001380,12160,12160,12160,12150,13
20231128,122200,159843320,12160,12160,12160,12160,6
20231128,122100,159770360,12160,12160,12160,12160,6
20231128,122000,159697400,12160,12160,12160,12160,2
20231128,121900,159673080,12160,12170,12170,12160,96
20231128,121800,158504820,12170,12160,12170,12160,7
20231128,121700,158419690,12160,12160,12160,12160,6
20231128,121600,158346730,12160,12170,12170,12160,7
20231128,121500,158261600,12160,12150,12170,12150,302
20231128,121400,154589780,12160,12160,12160,12160,1
20231128,121300,154577620,12160,12160,12160,12160,30
20231128,121200,154212820,12160,12160,12160,12160,0
20231128,121100,154212820,12160,12160,12160,12160,0
20231128,121000,154212820,12160,12160,12160,12160,281
20231128,120900,150795860,12160,12160,12160,12160,281
20231128,120800,147378900,12170,12170,12170,12170,24
20231128,120700,147086820,12170,12170,12170,12170,0
20231128,120600,147086820,12170,12170,12170,12170,111
20231128,120500,145735950,12170,12170,12170,12170,0
20231128,120400,145735950,12170,12170,12170,12170,0
20231128,120300,145735950,12170,12170,12170,12170,46
20231128,120200,145176130,12170,12170,12170,12170,0
20231128,120100,145176130,12170,12170,12170,12170,0
20231128,120000,145176130,12170,12180,12180,12170,1302
20231128,115900,129330290,12180,12180,12180,12180,5
20231128,115800,129269390,12180,12180,12180,12180,7
20231128,115700,129184130,12180,12180,12180,12180,50
20231128,115600,128575130,12190,12190,12190,12190,1
20231128,115500,128562940,12190,12170,12190,12170,101
20231128,115400,127331770,12180,12180,12180,12180,0
20231128,115300,127331770,12180,12190,12190,12180,101
20231128,115200,126100590,12180,12180,12180,12180,26
20231128,115100,125783910,12180,12180,12180,12180,7
20231128,115000,125698650,12190,12190,12190,12190,50
20231128,114900,125089150,12190,12190,12190,12190,0
20231128,114800,125089150,12190,12190,12190,12190,0
20231128,114700,125089150,12190,12190,12190,12190,0
20231128,114600,125089150,12190,12180,12190,12180,124
20231128,114500,123578820,12180,12180,12180,12180,0
20231128,114400,123578820,12180,12180,12180,12180,0
20231128,114300,123578820,12180,12180,12180,12180,0
20231128,114200,123578820,12180,12180,12180,12180,0
20231128,114100,123578820,12180,12180,12180,12180,44
20231128,114000,123042900,12190,12180,12190,12180,48
20231128,113900,122458160,12190,12190,12190,12190,92
20231128,113800,121336680,12180,12180,12180,12180,8
20231128,113700,121239240,12180,12180,12180,12180,5
20231128,113600,121178340,12180,12190,12190,12180,583
20231128,113500,114077380,12220,12220,12220,12220,0
20231128,113400,114077380,12220,12220,12220,12220,0
20231128,113300,114077380,12220,12220,12220,12220,10
20231128,113200,113955180,12220,12220,12220,12220,0
20231128,113100,113955180,12220,12220,12220,12220,0
20231128,113000,113955180,12220,12180,12220,12180,51
20231128,112900,113333960,12180,12180,12180,12180,0
20231128,112800,113333960,12180,12180,12180,12180,0
20231128,112700,113333960,12180,12180,12180,12180,44
20231128,112600,112798040,12180,12180,12180,12180,83
20231128,112500,111787100,12180,12180,12180,12180,275
20231128,112400,108437600,12230,12230,12230,12230,0
20231128,112300,108437600,12230,12230,12230,12230,0
20231128,112200,108437600,12230,12230,12230,12230,0
20231128,112100,108437600,12230,12230,12230,12230,0
20231128,112000,108437600,12230,12230,12230,12230,0
20231128,111900,108437600,12230,12230,12230,12230,0
20231128,111800,108437600,12230,12230,12230,12230,25
20231128,111700,108131850,12180,12180,12180,12180,0
20231128,111600,108131850,12180,12180,12180,12180,0
20231128,111500,108131850,12180,12200,12200,12180,2675
20231128,111400,75511640,12200,12200,12200,12200,38
20231128,111300,75048040,12200,12200,12200,12200,0
20231128,111200,75048040,12200,12200,12200,12200,0
20231128,111100,75048040,12200,12200,12200,12200,0
20231128,111000,75048040,12200,12200,12200,12200,0
20231128,110900,75048040,12200,12200,12200,12200,0
20231128,110800,75048040,12200,12200,12200,12200,0
20231128,110700,75048040,12200,12200,12200,12200,0
20231128,110600,75048040,12200,12200,12200,12200,0
20231128,110500,75048040,12200,12200,12200,12200,0
20231128,110400,75048040,12200,12200,12200,12200,2
20231128,110300,75023640,12250,12250,12250,12250,0
20231128,110200,75023640,12250,12250,12250,12250,0
20231128,110100,75023640,12250,12250,12250,12250,0
20231128,110000,75023640,12250,12250,12250,12250,2
20231128,105900,74999140,12250,12250,12250,12250,1
20231128,105800,74986890,12200,12200,12200,12200,0
20231128,105700,74986890,12200,12200,12200,12200,0
20231128,105600,74986890,12200,12200,12200,12200,0
20231128,105500,74986890,12200,12200,12200,12200,0
20231128,105400,74986890,12200,12200,12200,12200,0
20231128,105300,74986890,12200,12200,12200,12200,0
20231128,105200,74986890,12200,12200,12200,12200,86
20231128,105100,73937690,12200,12200,12200,12200,0
20231128,105000,73937690,12200,12200,12200,12200,0
20231128,104900,73937690,12200,12200,12200,12200,0
20231128,104800,73937690,12200,12200,12200,12200,0
20231128,104700,73937690,12200,12200,12200,12200,0
20231128,104600,73937690,12200,12230,12230,12200,83
20231128,104500,72923690,12240,12240,12240,12240,0
20231128,104400,72923690,12240,12240,12240,12240,0
20231128,104300,72923690,12240,12240,12240,12240,100
20231128,104200,71699690,12240,12240,12240,12240,0
20231128,104100,71699690,12240,12240,12240,12240,0
20231128,104000,71699690,12240,12240,12240,12240,0
20231128,103900,71699690,12240,12240,12240,12240,40
20231128,103800,71210090,12230,12230,12230,12230,1
20231128,103700,71197860,12240,12240,12240,12240,0
20231128,103600,71197860,12240,12240,12240,12240,0
20231128,103500,71197860,12240,12240,12240,12240,2
20231128,103400,71173380,12240,12240,12240,12240,0
20231128,103300,71173380,12240,12240,12240,12240,0
20231128,103200,71173380,12240,12240,12240,12240,0
20231128,103100,71173380,12240,12240,12240,12240,0
20231128,103000,71173380,12240,12240,12240,12240,0
20231128,102900,71173380,12240,12240,12240,12240,7
20231128,102800,71087700,12240,12240,12240,12240,1
20231128,102700,71075460,12240,12240,12240,12240,0
20231128,102600,71075460,12240,12240,12240,12240,0
20231128,102500,71075460,12240,12240,12240,12240,0
20231128,102400,71075460,12240,12240,12240,12240,0
20231128,102300,71075460,12240,12240,12240,12240,0
20231128,102200,71075460,12240,12240,12240,12240,0
20231128,102100,71075460,12240,12240,12240,12240,0
20231128,102000,71075460,12240,12240,12240,12240,2
20231128,101900,71050980,12240,12240,12240,12240,12
20231128,101800,70904100,12240,12240,12240,12240,10
20231128,101700,70781700,12190,12210,12210,12190,87
20231128,101600,69720680,12200,12210,12210,12200,6
20231128,101500,69647450,12200,12200,12200,12200,0
20231128,101400,69647450,12200,12240,12240,12200,276
20231128,101300,66271090,12240,12210,12240,12200,411
20231128,101200,61252390,12200,12200,12200,12200,0
20231128,101100,61252390,12200,12200,12200,12200,0
20231128,101000,61252390,12200,12200,12200,12200,0
20231128,100900,61252390,12200,12200,12200,12200,0
20231128,100800,61252390,12200,12200,12200,12200,341
20231128,100700,57092190,12240,12240,12240,12240,1
20231128,100600,57079950,12240,12200,12240,12200,21
20231128,100500,56823550,12210,12230,12230,12210,357
20231128,100400,52463540,12220,12220,12220,12220,0
20231128,100300,52463540,12220,12220,12220,12220,107
20231128,100200,51156000,12220,12220,12220,12220,0
20231128,100100,51156000,12220,12220,12220,12220,0
20231128,100000,51156000,12220,12220,12220,12220,0
20231128,095900,51156000,12220,12220,12220,12220,132
20231128,095800,49542960,12230,12240,12240,12230,852
20231128,095700,39120250,12240,12240,12240,12240,1
20231128,095600,39108010,12250,12250,12250,12250,0
20231128,095500,39108010,12250,12250,12250,12250,0
20231128,095400,39108010,12250,12250,12250,12250,238
20231128,095300,36192510,12260,12260,12260,12260,20
20231128,095200,35947310,12260,12260,12260,12260,0
20231128,095100,35947310,12260,12260,12260,12260,0
20231128,095000,35947310,12260,12260,12260,12260,0
20231128,094900,35947310,12260,12260,12260,12260,0
20231128,094800,35947310,12260,12260,12260,12260,0
20231128,094700,35947310,12260,12260,12260,12260,107
20231128,094600,34635490,12300,12300,12300,12300,0
20231128,094500,34635490,12300,12300,12300,12300,1
20231128,094400,34623190,12300,12300,12300,12300,0
20231128,094300,34623190,12300,12300,12300,12300,0
20231128,094200,34623190,12300,12300,12300,12300,0
20231128,094100,34623190,12300,12300,12300,12300,5
20231128,094000,34561690,12300,12300,12300,12300,0
20231128,093900,34561690,12300,12300,12300,12300,0
20231128,093800,34561690,12300,12260,12300,12260,10
20231128,093700,34438890,12280,12280,12280,12280,0
20231128,093600,34438890,12280,12280,12280,12280,50
20231128,093500,33824890,12280,12280,12280,12280,0
20231128,093400,33824890,12280,12280,12280,12280,0
20231128,093300,33824890,12280,12280,12280,12280,0
20231128,093200,33824890,12280,12280,12280,12280,1
20231128,093100,33812610,12280,12280,12280,12280,0
20231128,093000,33812610,12280,12280,12280,12280,0
20231128,092900,33812610,12280,12280,12280,12280,0
20231128,092800,33812610,12280,12280,12280,12280,0
20231128,092700,33812610,12280,12280,12280,12280,0
20231128,092600,33812610,12280,12280,12280,12280,1
20231128,092500,33800330,12280,12280,12280,12280,1
20231128,092400,33788050,12280,12280,12280,12280,40
20231128,092300,33296850,12240,12240,12240,12240,5
20231128,092200,33235650,12280,12270,12280,12250,397
20231128,092100,28367210,12280,12290,12290,12280,110
20231128,092000,27016320,12290,12290,12290,12290,40
20231128,091900,26524720,12280,12280,12280,12280,0
20231128,091800,26524720,12280,12280,12280,12280,0
20231128,091700,26524720,12280,12280,12280,12280,45
20231128,091600,25972120,12280,12280,12280,12280,1
20231128,091500,25959840,12280,12280,12280,12280,35
20231128,091400,25530040,12260,12260,12260,12260,290
20231128,091300,21974640,12270,12280,12280,12270,179
20231128,091200,19778300,12280,12280,12280,12280,123
20231128,091100,18267860,12280,12280,12280,12280,0
20231128,091000,18267860,12280,12280,12280,12280,101
20231128,090900,17027580,12280,12280,12280,12280,0
20231128,090800,17027580,12280,12280,12280,12280,5
20231128,090700,16966180,12260,12280,12280,12260,152
20231128,090600,15101060,12280,12280,12280,12280,0
20231128,090500,15101060,12280,12280,12280,12280,0
20231128,090400,15101060,12280,12280,12280,12280,0
20231128,090300,15101060,12280,12280,12280,12280,0
20231128,090200,15101060,12280,12290,12290,12280,166
20231128,090100,13062520,12300,12300,12300,12280,338
20231128,090000,8905340,12310,12480,12480,12310,719