KissMeData/082270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195000,703092390,13950,13950,13950,13950,8469
20231128,194900,703092390,13950,13950,13950,13950,0
20231128,194800,703092390,13950,13950,13950,13950,0
20231128,194700,703092390,13950,13950,13950,13950,0
20231128,194600,703092390,13950,13950,13950,13950,0
20231128,194500,703092390,13950,13950,13950,13950,0
20231128,194400,703092390,13950,13950,13950,13950,0
20231128,194300,703092390,13950,13950,13950,13950,0
20231128,194200,703092390,13950,13950,13950,13950,0
20231128,194100,703092390,13950,13950,13950,13950,0
20231128,194000,703092390,13950,13950,13950,13950,0
20231128,193900,703092390,13950,13950,13950,13950,0
20231128,193800,703092390,13950,13950,13950,13950,0
20231128,193700,703092390,13950,13950,13950,13950,0
20231128,193600,703092390,13950,13950,13950,13950,0
20231128,193500,703092390,13950,13950,13950,13950,0
20231128,193400,703092390,13950,13950,13950,13950,0
20231128,193300,703092390,13950,13950,13950,13950,0
20231128,193200,703092390,13950,13950,13950,13950,0
20231128,193100,703092390,13950,13950,13950,13950,0
20231128,193000,703092390,13950,13950,13950,13950,0
20231128,192900,703092390,13950,13950,13950,13950,0
20231128,192800,703092390,13950,13950,13950,13950,0
20231128,192700,703092390,13950,13950,13950,13950,0
20231128,192600,703092390,13950,13950,13950,13950,0
20231128,192500,703092390,13950,13950,13950,13950,0
20231128,192400,703092390,13950,13950,13950,13950,0
20231128,192300,703092390,13950,13950,13950,13950,0
20231128,192200,703092390,13950,13950,13950,13950,0
20231128,192100,703092390,13950,13950,13950,13950,0
20231128,192000,703092390,13950,13950,13950,13950,8469
20231128,191900,703092390,13950,13950,13950,13950,0
20231128,191800,703092390,13950,13950,13950,13950,0
20231128,191700,703092390,13950,13950,13950,13950,0
20231128,191600,703092390,13950,13950,13950,13950,0
20231128,191500,703092390,13950,13950,13950,13950,0
20231128,191400,703092390,13950,13950,13950,13950,0
20231128,191300,703092390,13950,13950,13950,13950,0
20231128,191200,703092390,13950,13950,13950,13950,0
20231128,191100,703092390,13950,13950,13950,13950,0
20231128,191000,703092390,13950,13950,13950,13950,0
20231128,190900,703092390,13950,13950,13950,13950,0
20231128,190800,703092390,13950,13950,13950,13950,0
20231128,190700,703092390,13950,13950,13950,13950,0
20231128,190600,703092390,13950,13950,13950,13950,0
20231128,190500,703092390,13950,13950,13950,13950,0
20231128,190400,703092390,13950,13950,13950,13950,0
20231128,190300,703092390,13950,13950,13950,13950,0
20231128,190200,703092390,13950,13950,13950,13950,0
20231128,190100,703092390,13950,13950,13950,13950,0
20231128,190000,703092390,13950,13950,13950,13950,0
20231128,185900,703092390,13950,13950,13950,13950,0
20231128,185800,703092390,13950,13950,13950,13950,0
20231128,185700,703092390,13950,13950,13950,13950,0
20231128,185600,703092390,13950,13950,13950,13950,0
20231128,185500,703092390,13950,13950,13950,13950,0
20231128,185400,703092390,13950,13950,13950,13950,0
20231128,185300,703092390,13950,13950,13950,13950,0
20231128,185200,703092390,13950,13950,13950,13950,0
20231128,185100,703092390,13950,13950,13950,13950,0
20231128,185000,703092390,13950,13950,13950,13950,8469
20231128,184900,703092390,13950,13950,13950,13950,0
20231128,184800,703092390,13950,13950,13950,13950,0
20231128,184700,703092390,13950,13950,13950,13950,0
20231128,184600,703092390,13950,13950,13950,13950,0
20231128,184500,703092390,13950,13950,13950,13950,0
20231128,184400,703092390,13950,13950,13950,13950,0
20231128,184300,703092390,13950,13950,13950,13950,0
20231128,184200,703092390,13950,13950,13950,13950,0
20231128,184100,703092390,13950,13950,13950,13950,0
20231128,184000,703092390,13950,13950,13950,13950,0
20231128,183900,703092390,13950,13950,13950,13950,0
20231128,183800,703092390,13950,13950,13950,13950,0
20231128,183700,703092390,13950,13950,13950,13950,0
20231128,183600,703092390,13950,13950,13950,13950,0
20231128,183500,703092390,13950,13950,13950,13950,0
20231128,183400,703092390,13950,13950,13950,13950,0
20231128,183300,703092390,13950,13950,13950,13950,0
20231128,183200,703092390,13950,13950,13950,13950,0
20231128,183100,703092390,13950,13950,13950,13950,0
20231128,183000,703092390,13950,13950,13950,13950,0
20231128,182900,703092390,13950,13950,13950,13950,0
20231128,182800,703092390,13950,13950,13950,13950,0
20231128,182700,703092390,13950,13950,13950,13950,0
20231128,182600,703092390,13950,13950,13950,13950,0
20231128,182500,703092390,13950,13950,13950,13950,0
20231128,182400,703092390,13950,13950,13950,13950,0
20231128,182300,703092390,13950,13950,13950,13950,0
20231128,182200,703092390,13950,13950,13950,13950,0
20231128,182100,703092390,13950,13950,13950,13950,0
20231128,182000,703092390,13950,13950,13950,13950,8469
20231128,181900,703092390,13950,13950,13950,13950,0
20231128,181800,703092390,13950,13950,13950,13950,0
20231128,181700,703092390,13950,13950,13950,13950,0
20231128,181600,703092390,13950,13950,13950,13950,0
20231128,181500,703092390,13950,13950,13950,13950,0
20231128,181400,703092390,13950,13950,13950,13950,0
20231128,181300,703092390,13950,13950,13950,13950,0
20231128,181200,703092390,13950,13950,13950,13950,0
20231128,181100,703092390,13950,13950,13950,13950,0
20231128,181000,703092390,13950,13950,13950,13950,0
20231128,180900,703092390,13950,13950,13950,13950,0
20231128,180800,703092390,13950,13950,13950,13950,0
20231128,180700,703092390,13950,13950,13950,13950,0
20231128,180600,703092390,13950,13950,13950,13950,0
20231128,180500,703092390,13950,13950,13950,13950,0
20231128,180400,703092390,13950,13950,13950,13950,0
20231128,180300,703092390,13950,13950,13950,13950,0
20231128,180200,703092390,13950,13950,13950,13950,0
20231128,180100,703092390,13950,13950,13950,13950,0
20231128,180000,703092390,13950,13950,13950,13950,0
20231128,175900,703092390,13950,13950,13950,13950,0
20231128,175800,703092390,13950,13950,13950,13950,0
20231128,175700,703092390,13950,13950,13950,13950,0
20231128,175600,703092390,13950,13950,13950,13950,0
20231128,175500,703092390,13950,13950,13950,13950,0
20231128,175400,703092390,13950,13950,13950,13950,0
20231128,175300,703092390,13950,13950,13950,13950,0
20231128,175200,703092390,13950,13950,13950,13950,0
20231128,175100,703092390,13950,13950,13950,13950,0
20231128,175000,703092390,13950,13950,13950,13950,8469
20231128,174900,703092390,13950,13950,13950,13950,0
20231128,174800,703092390,13950,13950,13950,13950,0
20231128,174700,703092390,13950,13950,13950,13950,0
20231128,174600,703092390,13950,13950,13950,13950,0
20231128,174500,703092390,13950,13950,13950,13950,0
20231128,174400,703092390,13950,13950,13950,13950,0
20231128,174300,703092390,13950,13950,13950,13950,0
20231128,174200,703092390,13950,13950,13950,13950,0
20231128,174100,703092390,13950,13950,13950,13950,0
20231128,174000,703092390,13950,13950,13950,13950,0
20231128,173900,703092390,13950,13950,13950,13950,0
20231128,173800,703092390,13950,13950,13950,13950,0
20231128,173700,703092390,13950,13950,13950,13950,0
20231128,173600,703092390,13950,13950,13950,13950,0
20231128,173500,703092390,13950,13950,13950,13950,0
20231128,173400,703092390,13950,13950,13950,13950,0
20231128,173300,703092390,13950,13950,13950,13950,0
20231128,173200,703092390,13950,13950,13950,13950,0
20231128,173100,703092390,13950,13950,13950,13950,0
20231128,173000,703092390,13950,13950,13950,13950,0
20231128,172900,703092390,13950,13950,13950,13950,0
20231128,172800,703092390,13950,13950,13950,13950,0
20231128,172700,703092390,13950,13950,13950,13950,0
20231128,172600,703092390,13950,13950,13950,13950,0
20231128,172500,703092390,13950,13950,13950,13950,0
20231128,172400,703092390,13950,13950,13950,13950,0
20231128,172300,703092390,13950,13950,13950,13950,0
20231128,172200,703092390,13950,13950,13950,13950,0
20231128,172100,703092390,13950,13950,13950,13950,0
20231128,172000,703092390,13950,13950,13950,13950,8469
20231128,171900,703092390,13950,13950,13950,13950,0
20231128,171800,703092390,13950,13950,13950,13950,0
20231128,171700,703092390,13950,13950,13950,13950,0
20231128,171600,703092390,13950,13950,13950,13950,0
20231128,171500,703092390,13950,13950,13950,13950,0
20231128,171400,703092390,13950,13950,13950,13950,0
20231128,171300,703092390,13950,13950,13950,13950,0
20231128,171200,703092390,13950,13950,13950,13950,0
20231128,171100,703092390,13950,13950,13950,13950,0
20231128,171000,703092390,13950,13950,13950,13950,0
20231128,170900,703092390,13950,13950,13950,13950,0
20231128,170800,703092390,13950,13950,13950,13950,0
20231128,170700,703092390,13950,13950,13950,13950,0
20231128,170600,703092390,13950,13950,13950,13950,0
20231128,170500,703092390,13950,13950,13950,13950,0
20231128,170400,703092390,13950,13950,13950,13950,0
20231128,170300,703092390,13950,13950,13950,13950,0
20231128,170200,703092390,13950,13950,13950,13950,0
20231128,170100,703092390,13950,13950,13950,13950,0
20231128,170000,703092390,13950,13950,13950,13950,0
20231128,165900,703092390,13950,13950,13950,13950,0
20231128,165800,703092390,13950,13950,13950,13950,0
20231128,165700,703092390,13950,13950,13950,13950,0
20231128,165600,703092390,13950,13950,13950,13950,0
20231128,165500,703092390,13950,13950,13950,13950,0
20231128,165400,703092390,13950,13950,13950,13950,0
20231128,165300,703092390,13950,13950,13950,13950,0
20231128,165200,703092390,13950,13950,13950,13950,0
20231128,165100,703092390,13950,13950,13950,13950,0
20231128,165000,703092390,13950,13950,13950,13950,8469
20231128,164900,703092390,13950,13950,13950,13950,0
20231128,164800,703092390,13950,13950,13950,13950,0
20231128,164700,703092390,13950,13950,13950,13950,0
20231128,164600,703092390,13950,13950,13950,13950,0
20231128,164500,703092390,13950,13950,13950,13950,0
20231128,164400,703092390,13950,13950,13950,13950,0
20231128,164300,703092390,13950,13950,13950,13950,0
20231128,164200,703092390,13950,13950,13950,13950,0
20231128,164100,703092390,13950,13950,13950,13950,0
20231128,164000,703092390,13950,13950,13950,13950,0
20231128,163900,703092390,13950,13950,13950,13950,0
20231128,163800,703092390,13950,13950,13950,13950,0
20231128,163700,703092390,13950,13950,13950,13950,0
20231128,163600,703092390,13950,13950,13950,13950,0
20231128,163500,703092390,13950,13950,13950,13950,0
20231128,163400,703092390,13950,13950,13950,13950,0
20231128,163300,703092390,13950,13950,13950,13950,0
20231128,163200,703092390,13950,13950,13950,13950,0
20231128,163100,703092390,13950,13950,13950,13950,0
20231128,163000,703092390,13950,13950,13950,13950,0
20231128,162900,703092390,13950,13950,13950,13950,0
20231128,162800,703092390,13950,13950,13950,13950,0
20231128,162700,703092390,13950,13950,13950,13950,0
20231128,162600,703092390,13950,13950,13950,13950,0
20231128,162500,703092390,13950,13950,13950,13950,0
20231128,162400,703092390,13950,13950,13950,13950,0
20231128,162300,703092390,13950,13950,13950,13950,0
20231128,162200,703092390,13950,13950,13950,13950,0
20231128,162100,703092390,13950,13950,13950,13950,0
20231128,162000,703092390,13950,13950,13950,13950,8469
20231128,161900,703092390,13950,13950,13950,13950,0
20231128,161800,703092390,13950,13950,13950,13950,0
20231128,161700,703092390,13950,13950,13950,13950,0
20231128,161600,703092390,13950,13950,13950,13950,0
20231128,161500,703092390,13950,13950,13950,13950,0
20231128,161400,703092390,13950,13950,13950,13950,0
20231128,161300,703092390,13950,13950,13950,13950,0
20231128,161200,703092390,13950,13950,13950,13950,0
20231128,161100,703092390,13950,13950,13950,13950,0
20231128,161000,703092390,13950,13950,13950,13950,0
20231128,160900,703092390,13950,13950,13950,13950,0
20231128,160800,703092390,13950,13950,13950,13950,0
20231128,160700,703092390,13950,13950,13950,13950,0
20231128,160600,703092390,13950,13950,13950,13950,0
20231128,160500,703092390,13950,13950,13950,13950,0
20231128,160400,703092390,13950,13950,13950,13950,0
20231128,160300,703092390,13950,13950,13950,13950,0
20231128,160200,703092390,13950,13950,13950,13950,0
20231128,160100,703092390,13950,13950,13950,13950,0
20231128,160000,703092390,13950,13950,13950,13950,0
20231128,155900,703092390,13950,13950,13950,13950,0
20231128,155800,703092390,13950,13950,13950,13950,0
20231128,155700,703092390,13950,13950,13950,13950,0
20231128,155600,703092390,13950,13950,13950,13950,0
20231128,155500,703092390,13950,13950,13950,13950,0
20231128,155400,703092390,13950,13950,13950,13950,0
20231128,155300,703092390,13950,13950,13950,13950,0
20231128,155200,703092390,13950,13950,13950,13950,0
20231128,155100,703092390,13950,13950,13950,13950,0
20231128,155000,703092390,13950,13950,13950,13950,8469
20231128,154900,703092390,13950,13950,13950,13950,0
20231128,154800,703092390,13950,13950,13950,13950,0
20231128,154700,703092390,13950,13950,13950,13950,0
20231128,154600,703092390,13950,13950,13950,13950,0
20231128,154500,703092390,13950,13950,13950,13950,0
20231128,154400,703092390,13950,13950,13950,13950,0
20231128,154300,703092390,13950,13950,13950,13950,0
20231128,154200,703092390,13950,13950,13950,13950,0
20231128,154100,703092390,13950,13950,13950,13950,0
20231128,154000,703092390,13950,13950,13950,13950,0
20231128,153900,703092390,13950,13950,13950,13950,0
20231128,153800,703092390,13950,13950,13950,13950,0
20231128,153700,703092390,13950,13950,13950,13950,0
20231128,153600,703092390,13950,13950,13950,13950,0
20231128,153500,703092390,13950,13950,13950,13950,0
20231128,153400,703092390,13950,13950,13950,13950,0
20231128,153300,703092390,13950,13950,13950,13950,0
20231128,153200,703092390,13950,13950,13950,13950,0
20231128,153100,703092390,13950,13950,13950,13950,0
20231128,153000,703092390,13950,13950,13950,13950,8469
20231128,152900,584949840,14030,14030,14030,14030,0
20231128,152800,584949840,14030,14030,14030,14030,0
20231128,152700,584949840,14030,14030,14030,14030,0
20231128,152600,584949840,14030,14030,14030,14030,0
20231128,152500,584949840,14030,14030,14030,14030,0
20231128,152400,584949840,14030,14030,14030,14030,0
20231128,152300,584949840,14030,14030,14030,14030,0
20231128,152200,584949840,14030,14030,14030,14030,0
20231128,152100,584949840,14030,14030,14030,14030,0
20231128,152000,584949840,14030,14030,14030,14030,0
20231128,151900,584949840,14030,14030,14040,14030,475
20231128,151800,578284870,14030,14030,14030,14030,0
20231128,151700,578284870,14030,14040,14040,14030,131
20231128,151600,576446840,14040,14040,14040,14040,484
20231128,151500,569651480,14050,14050,14050,14050,2
20231128,151400,569623380,14040,14060,14060,14040,487
20231128,151300,562780950,14070,14070,14070,14070,539
20231128,151200,555197220,14070,14070,14070,14070,53
20231128,151100,554451510,14080,14080,14080,14080,50
20231128,151000,553747510,14080,14070,14080,14070,222
20231128,150900,550623470,14080,14080,14080,14080,7
20231128,150800,550524910,14080,14080,14080,14080,0
20231128,150700,550524910,14080,14080,14080,14080,140
20231128,150600,548553710,14080,14100,14100,14080,349
20231128,150500,543633810,14100,14100,14100,14100,0
20231128,150400,543633810,14100,14100,14100,14100,0
20231128,150300,543633810,14100,14100,14100,14100,0
20231128,150200,543633810,14100,14100,14100,14100,0
20231128,150100,543633810,14100,14100,14100,14100,0
20231128,150000,543633810,14100,14100,14100,14100,17
20231128,145900,543394110,14100,14110,14110,14070,86
20231128,145800,542181870,14110,14110,14110,14110,0
20231128,145700,542181870,14110,14110,14110,14110,0
20231128,145600,542181870,14110,14110,14110,14110,25
20231128,145500,541829120,14110,14110,14110,14110,0
20231128,145400,541829120,14110,14110,14110,14110,0
20231128,145300,541829120,14110,14110,14110,14110,32
20231128,145200,541377600,14110,14100,14110,14100,18
20231128,145100,541123790,14070,14060,14070,14060,259
20231128,145000,537480890,14050,14050,14050,14050,135
20231128,144900,535584140,14050,14060,14060,14050,557
20231128,144800,527755680,14060,14060,14060,14060,80
20231128,144700,526630880,14070,14070,14070,14070,151
20231128,144600,524506310,14070,14070,14070,14070,102
20231128,144500,523071170,14070,14080,14080,14070,1095
20231128,144400,507654570,14090,14110,14110,14090,221
20231128,144300,504540520,14110,14110,14110,14110,12
20231128,144200,504371200,14110,14110,14110,14110,0
20231128,144100,504371200,14110,14110,14110,14110,0
20231128,144000,504371200,14110,14110,14110,14110,0
20231128,143900,504371200,14110,14100,14110,14100,463
20231128,143800,497842290,14120,14120,14120,14120,0
20231128,143700,497842290,14120,14120,14120,14120,0
20231128,143600,497842290,14120,14120,14120,14120,200
20231128,143500,495018290,14120,14120,14120,14120,0
20231128,143400,495018290,14120,14120,14120,14120,0
20231128,143300,495018290,14120,14120,14120,14120,0
20231128,143200,495018290,14120,14120,14120,14120,0
20231128,143100,495018290,14120,14120,14120,14120,9
20231128,143000,494891210,14120,14120,14120,14120,0
20231128,142900,494891210,14120,14120,14120,14120,0
20231128,142800,494891210,14120,14120,14120,14120,5
20231128,142700,494820610,14120,14120,14120,14120,0
20231128,142600,494820610,14120,14120,14120,14120,0
20231128,142500,494820610,14120,14120,14120,14120,5
20231128,142400,494750010,14120,14120,14120,14120,0
20231128,142300,494750010,14120,14120,14120,14120,0
20231128,142200,494750010,14120,14120,14120,14120,135
20231128,142100,492843810,14120,14120,14120,14120,141
20231128,142000,490852890,14090,14090,14090,14090,733
20231128,141900,480524920,14080,14090,14090,14080,2
20231128,141800,480496750,14100,14110,14110,14100,282
20231128,141700,476519080,14120,14120,14120,14120,39
20231128,141600,475968400,14120,14120,14120,14120,0
20231128,141500,475968400,14120,14120,14120,14120,0
20231128,141400,475968400,14120,14120,14120,14120,0
20231128,141300,475968400,14120,14120,14120,14120,0
20231128,141200,475968400,14120,14120,14120,14120,0
20231128,141100,475968400,14120,14120,14120,14120,50
20231128,141000,475262400,14130,14130,14130,14130,1
20231128,140900,475248270,14130,14130,14130,14130,0
20231128,140800,475248270,14130,14130,14130,14130,5
20231128,140700,475177620,14130,14130,14130,14130,0
20231128,140600,475177620,14130,14130,14130,14130,0
20231128,140500,475177620,14130,14130,14130,14130,0
20231128,140400,475177620,14130,14130,14130,14130,0
20231128,140300,475177620,14130,14130,14130,14130,0
20231128,140200,475177620,14130,14130,14130,14130,0
20231128,140100,475177620,14130,14130,14130,14130,196
20231128,140000,472408140,14120,14120,14120,14120,0
20231128,135900,472408140,14120,14120,14120,14120,0
20231128,135800,472408140,14120,14120,14120,14120,0
20231128,135700,472408140,14120,14120,14120,14120,0
20231128,135600,472408140,14120,14120,14120,14120,0
20231128,135500,472408140,14120,14120,14120,14120,0
20231128,135400,472408140,14120,14120,14120,14120,0
20231128,135300,472408140,14120,14120,14120,14120,665
20231128,135200,463018340,14140,14140,14140,14140,0
20231128,135100,463018340,14140,14140,14140,14140,0
20231128,135000,463018340,14140,14140,14140,14140,0
20231128,134900,463018340,14140,14090,14140,14090,820
20231128,134800,451457260,14090,14100,14100,14090,309
20231128,134700,447101900,14030,14040,14040,14030,3000
20231128,134600,405009210,14030,14070,14070,14030,1350
20231128,134500,386031010,14080,14080,14080,14080,667
20231128,134400,376639650,14080,14080,14080,14080,9
20231128,134300,376512930,14090,14090,14090,14090,100
20231128,134200,375103930,14090,14090,14090,14090,214
20231128,134100,372088670,14100,14120,14120,14100,1646
20231128,134000,348864510,14130,14130,14130,14130,0
20231128,133900,348864510,14130,14130,14130,14130,0
20231128,133800,348864510,14130,14130,14130,14130,0
20231128,133700,348864510,14130,14130,14130,14120,250
20231128,133600,345333510,14130,14130,14130,14130,0
20231128,133500,345333510,14130,14130,14130,14130,50
20231128,133400,344627010,14130,14130,14130,14130,0
20231128,133300,344627010,14130,14130,14130,14130,313
20231128,133200,340204320,14140,14140,14140,14140,0
20231128,133100,340204320,14140,14140,14140,14140,278
20231128,133000,336273400,14140,14140,14140,14140,0
20231128,132900,336273400,14140,14140,14140,14140,0
20231128,132800,336273400,14140,14140,14140,14140,60
20231128,132700,335425000,14140,14140,14140,14140,76
20231128,132600,334350360,14120,14120,14120,14120,79
20231128,132500,333234880,14120,14140,14140,14120,893
20231128,132400,320616720,14150,14150,14150,14150,0
20231128,132300,320616720,14150,14150,14150,14150,0
20231128,132200,320616720,14150,14150,14150,14150,75
20231128,132100,319555470,14140,14160,14160,14140,544
20231128,132000,311858480,14160,14160,14160,14160,2
20231128,131900,311830160,14160,14160,14160,14160,105
20231128,131800,310343360,14160,14160,14160,14160,492
20231128,131700,303376640,14170,14170,14170,14170,0
20231128,131600,303376640,14170,14170,14170,14170,317
20231128,131500,298884750,14170,14190,14190,14170,1513
20231128,131400,277428420,14200,14200,14200,14200,0
20231128,131300,277428420,14200,14200,14200,14200,1
20231128,131200,277414220,14200,14200,14200,14200,0
20231128,131100,277414220,14200,14200,14200,14200,1
20231128,131000,277400020,14190,14190,14190,14190,4
20231128,130900,277343260,14190,14190,14190,14190,0
20231128,130800,277343260,14190,14190,14190,14190,4
20231128,130700,277286500,14190,14190,14190,14190,50
20231128,130600,276577000,14190,14190,14190,14190,0
20231128,130500,276577000,14190,14190,14190,14190,0
20231128,130400,276577000,14190,14190,14190,14190,0
20231128,130300,276577000,14190,14190,14190,14190,0
20231128,130200,276577000,14190,14200,14200,14190,4
20231128,130100,276520220,14190,14190,14190,14190,0
20231128,130000,276520220,14190,14190,14190,14190,0
20231128,125900,276520220,14190,14190,14190,14190,0
20231128,125800,276520220,14190,14190,14190,14190,2
20231128,125700,276491840,14200,14200,14200,14200,4
20231128,125600,276435040,14200,14200,14200,14200,1
20231128,125500,276420840,14200,14190,14200,14190,4
20231128,125400,276364070,14190,14190,14190,14190,27
20231128,125300,275980940,14190,14190,14190,14190,473
20231128,125200,269269070,14190,14190,14190,14190,0
20231128,125100,269269070,14190,14200,14200,14190,110
20231128,125000,267707170,14190,14190,14190,14190,0
20231128,124900,267707170,14190,14190,14190,14190,25
20231128,124800,267352420,14190,14220,14220,14190,1943
20231128,124700,239756500,14230,14240,14240,14230,617
20231128,124600,230974760,14250,14250,14250,14250,50
20231128,124500,230262260,14240,14260,14260,14240,62
20231128,124400,229379340,14240,14240,14240,14240,0
20231128,124300,229379340,14240,14240,14240,14240,1
20231128,124200,229365100,14240,14240,14240,14240,17
20231128,124100,229123020,14240,14250,14250,14240,7
20231128,124000,229023320,14250,14260,14260,14250,91
20231128,123900,227725880,14260,14260,14260,14260,0
20231128,123800,227725880,14260,14260,14260,14260,0
20231128,123700,227725880,14260,14260,14260,14260,5
20231128,123600,227654580,14260,14260,14260,14260,0
20231128,123500,227654580,14260,14260,14260,14260,0
20231128,123400,227654580,14260,14260,14260,14260,0
20231128,123300,227654580,14260,14260,14260,14260,0
20231128,123200,227654580,14260,14260,14260,14260,0
20231128,123100,227654580,14260,14260,14260,14260,0
20231128,123000,227654580,14260,14270,14270,14260,365
20231128,122900,222446410,14260,14260,14260,14260,55
20231128,122800,221662110,14250,14250,14250,14250,0
20231128,122700,221662110,14250,14250,14250,14250,0
20231128,122600,221662110,14250,14250,14250,14250,0
20231128,122500,221662110,14250,14250,14250,14250,83
20231128,122400,220479360,14250,14250,14250,14250,0
20231128,122300,220479360,14250,14250,14250,14250,0
20231128,122200,220479360,14250,14250,14250,14250,0
20231128,122100,220479360,14250,14250,14250,14250,30
20231128,122000,220051860,14250,14250,14250,14250,0
20231128,121900,220051860,14250,14250,14250,14250,0
20231128,121800,220051860,14250,14250,14250,14250,0
20231128,121700,220051860,14250,14250,14250,14250,1
20231128,121600,220037610,14240,14240,14240,14240,0
20231128,121500,220037610,14240,14240,14240,14240,0
20231128,121400,220037610,14240,14250,14250,14240,131
20231128,121300,218171950,14250,14260,14260,14250,147
20231128,121200,216075740,14260,14300,14300,14260,318
20231128,121100,211535370,14290,14290,14290,14290,5
20231128,121000,211463920,14290,14300,14300,14290,14
20231128,120900,211263770,14300,14300,14300,14300,130
20231128,120800,209404770,14300,14300,14300,14300,1
20231128,120700,209390470,14310,14300,14310,14300,14
20231128,120600,209190240,14300,14300,14300,14300,31
20231128,120500,208746940,14300,14300,14300,14300,0
20231128,120400,208746940,14300,14300,14300,14300,6
20231128,120300,208661140,14290,14290,14290,14290,0
20231128,120200,208661140,14290,14290,14290,14290,0
20231128,120100,208661140,14290,14290,14290,14290,0
20231128,120000,208661140,14290,14290,14290,14290,151
20231128,115900,206503350,14290,14290,14290,14290,0
20231128,115800,206503350,14290,14290,14290,14290,0
20231128,115700,206503350,14290,14290,14290,14290,0
20231128,115600,206503350,14290,14290,14290,14290,0
20231128,115500,206503350,14290,14290,14290,14290,0
20231128,115400,206503350,14290,14290,14290,14290,0
20231128,115300,206503350,14290,14290,14290,14290,8
20231128,115200,206389030,14290,14290,14290,14290,7
20231128,115100,206289000,14290,14320,14320,14290,207
20231128,115000,203330940,14290,14290,14290,14290,0
20231128,114900,203330940,14290,14290,14290,14290,10
20231128,114800,203188040,14290,14290,14290,14290,0
20231128,114700,203188040,14290,14290,14290,14290,0
20231128,114600,203188040,14290,14290,14290,14290,0
20231128,114500,203188040,14290,14290,14290,14290,0
20231128,114400,203188040,14290,14290,14290,14290,0
20231128,114300,203188040,14290,14300,14300,14290,300
20231128,114200,198900040,14300,14310,14310,14300,401
20231128,114100,193164630,14300,14300,14300,14300,0
20231128,114000,193164630,14300,14300,14300,14300,0
20231128,113900,193164630,14300,14300,14300,14300,0
20231128,113800,193164630,14300,14300,14300,14300,0
20231128,113700,193164630,14300,14310,14310,14300,202
20231128,113600,190275250,14360,14370,14370,14360,449
20231128,113500,183825620,14370,14370,14370,14370,79
20231128,113400,182690390,14370,14370,14370,14370,0
20231128,113300,182690390,14370,14370,14370,14370,0
20231128,113200,182690390,14370,14370,14370,14370,394
20231128,113100,177028610,14370,14370,14370,14370,0
20231128,113000,177028610,14370,14370,14370,14370,0
20231128,112900,177028610,14370,14370,14370,14370,0
20231128,112800,177028610,14370,14370,14370,14370,77
20231128,112700,175922120,14370,14370,14370,14370,0
20231128,112600,175922120,14370,14370,14370,14370,0
20231128,112500,175922120,14370,14370,14370,14370,50
20231128,112400,175203620,14370,14370,14370,14360,766
20231128,112300,164198850,14360,14360,14360,14360,10
20231128,112200,164055250,14360,14360,14360,14350,129
20231128,112100,162203710,14370,14370,14370,14370,0
20231128,112000,162203710,14370,14370,14370,14370,5
20231128,111900,162131860,14370,14370,14370,14370,5
20231128,111800,162060010,14370,14360,14370,14360,58
20231128,111700,161226570,14360,14360,14360,14360,0
20231128,111600,161226570,14360,14360,14360,14360,114
20231128,111500,159589530,14360,14360,14360,14360,612
20231128,111400,150801210,14360,14360,14360,14360,0
20231128,111300,150801210,14360,14360,14360,14360,97
20231128,111200,149408290,14360,14360,14360,14360,0
20231128,111100,149408290,14360,14360,14360,14360,0
20231128,111000,149408290,14360,14360,14360,14360,0
20231128,110900,149408290,14360,14360,14360,14360,0
20231128,110800,149408290,14360,14360,14360,14360,0
20231128,110700,149408290,14360,14360,14360,14360,0
20231128,110600,149408290,14360,14360,14360,14360,0
20231128,110500,149408290,14360,14360,14360,14360,575
20231128,110400,141151290,14340,14340,14340,14340,0
20231128,110300,141151290,14340,14340,14340,14340,15
20231128,110200,140936190,14300,14300,14300,14300,1
20231128,110100,140921890,14340,14340,14340,14340,16
20231128,110000,140692450,14360,14360,14360,14360,57
20231128,105900,139873930,14360,14360,14360,14360,0
20231128,105800,139873930,14360,14340,14360,14340,125
20231128,105700,138081030,14360,14360,14360,14360,0
20231128,105600,138081030,14360,14360,14360,14360,0
20231128,105500,138081030,14360,14360,14360,14360,0
20231128,105400,138081030,14360,14360,14360,14360,0
20231128,105300,138081030,14360,14340,14360,14340,182
20231128,105200,135467710,14340,14340,14340,14340,0
20231128,105100,135467710,14340,14340,14340,14340,66
20231128,105000,134521270,14340,14340,14340,14340,258
20231128,104900,130821550,14340,14340,14340,14340,0
20231128,104800,130821550,14340,14340,14340,14340,0
20231128,104700,130821550,14340,14340,14340,14340,0
20231128,104600,130821550,14340,14340,14340,14340,10
20231128,104500,130678150,14350,14350,14350,14350,0
20231128,104400,130678150,14350,14350,14350,14350,3
20231128,104300,130635100,14350,14340,14350,14340,50
20231128,104200,129917760,14340,14340,14340,14340,47
20231128,104100,129243780,14280,14330,14330,14280,383
20231128,104000,123767170,14330,14330,14330,14330,0
20231128,103900,123767170,14330,14330,14330,14330,0
20231128,103800,123767170,14330,14330,14330,14330,0
20231128,103700,123767170,14330,14330,14330,14330,0
20231128,103600,123767170,14330,14330,14330,14330,0
20231128,103500,123767170,14330,14330,14330,14330,0
20231128,103400,123767170,14330,14330,14330,14330,0
20231128,103300,123767170,14330,14330,14330,14330,0
20231128,103200,123767170,14330,14330,14330,14330,200
20231128,103100,120901170,14330,14330,14330,14330,68
20231128,103000,119926730,14330,14320,14330,14300,159
20231128,102900,117651100,14320,14320,14320,14320,0
20231128,102800,117651100,14320,14320,14320,14320,0
20231128,102700,117651100,14320,14320,14320,14320,11
20231128,102600,117493580,14330,14330,14330,14330,170
20231128,102500,115057480,14330,14330,14330,14330,0
20231128,102400,115057480,14330,14330,14330,14330,1087
20231128,102300,99480770,14370,14370,14370,14370,0
20231128,102200,99480770,14370,14370,14370,14370,0
20231128,102100,99480770,14370,14370,14370,14370,70
20231128,102000,98474870,14360,14360,14360,14360,0
20231128,101900,98474870,14360,14360,14360,14360,0
20231128,101800,98474870,14360,14350,14360,14350,431
20231128,101700,92288290,14350,14350,14350,14350,0
20231128,101600,92288290,14350,14310,14350,14310,95
20231128,101500,90925400,14320,14320,14320,14320,12
20231128,101400,90753560,14320,14360,14360,14320,291
20231128,101300,86578860,14350,14350,14350,14350,0
20231128,101200,86578860,14350,14360,14360,14350,129
20231128,101100,84726610,14350,14350,14350,14350,17
20231128,101000,84482660,14350,14370,14370,14350,5
20231128,100900,84410850,14370,14370,14370,14370,0
20231128,100800,84410850,14370,14370,14370,14370,172
20231128,100700,81939210,14370,14370,14370,14370,0
20231128,100600,81939210,14370,14370,14370,14370,0
20231128,100500,81939210,14370,14370,14370,14370,173
20231128,100400,79453200,14340,14330,14340,14330,197
20231128,100300,76629660,14330,14330,14330,14330,0
20231128,100200,76629660,14330,14330,14330,14330,0
20231128,100100,76629660,14330,14300,14330,14300,38
20231128,100000,76085360,14350,14350,14350,14350,0
20231128,095900,76085360,14350,14320,14350,14320,259
20231128,095800,72373900,14320,14320,14320,14320,0
20231128,095700,72373900,14320,14320,14320,14300,686
20231128,095600,62556960,14330,14330,14330,14330,0
20231128,095500,62556960,14330,14330,14330,14330,0
20231128,095400,62556960,14330,14380,14380,14330,142
20231128,095300,60521930,14380,14380,14380,14380,8
20231128,095200,60406890,14370,14370,14370,14370,8
20231128,095100,60291930,14370,14370,14370,14370,86
20231128,095000,59056110,14370,14380,14380,14370,110
20231128,094900,57475310,14380,14360,14380,14360,343
20231128,094800,52548170,14350,14290,14360,14290,88
20231128,094700,51285420,14290,14290,14290,14290,0
20231128,094600,51285420,14290,14350,14350,14290,60
20231128,094500,50424540,14340,14330,14340,14330,17
20231128,094400,50180880,14330,14330,14330,14330,0
20231128,094300,50180880,14330,14320,14330,14320,87
20231128,094200,48934290,14310,14240,14310,14240,659
20231128,094100,39539180,14250,14250,14250,14250,0
20231128,094000,39539180,14250,14250,14250,14250,198
20231128,093900,36717680,14250,14250,14250,14250,0
20231128,093800,36717680,14250,14250,14250,14250,30
20231128,093700,36290180,14250,14250,14250,14250,0
20231128,093600,36290180,14250,14250,14250,14250,0
20231128,093500,36290180,14250,14280,14280,14250,383
20231128,093400,30826480,14290,14290,14290,14290,2
20231128,093300,30797900,14290,14290,14290,14290,0
20231128,093200,30797900,14290,14290,14290,14290,0
20231128,093100,30797900,14290,14290,14290,14290,0
20231128,093000,30797900,14290,14290,14290,14290,5
20231128,092900,30726450,14290,14290,14290,14290,0
20231128,092800,30726450,14290,14290,14290,14290,1
20231128,092700,30712160,14280,14270,14280,14270,68
20231128,092600,29741480,14270,14270,14270,14270,0
20231128,092500,29741480,14270,14270,14270,14270,0
20231128,092400,29741480,14270,14300,14300,14270,151
20231128,092300,27584410,14320,14320,14320,14320,0
20231128,092200,27584410,14320,14320,14320,14320,36
20231128,092100,27068890,14320,14320,14320,14320,0
20231128,092000,27068890,14320,14350,14350,14320,54
20231128,091900,26295580,14320,14320,14320,14320,0
20231128,091800,26295580,14320,14320,14320,14320,5
20231128,091700,26223980,14320,14320,14320,14320,0
20231128,091600,26223980,14320,14330,14340,14320,9
20231128,091500,26094990,14330,14330,14330,14330,0
20231128,091400,26094990,14330,14330,14330,14330,66
20231128,091300,25149210,14330,14370,14370,14330,66
20231128,091200,24201190,14400,14400,14400,14400,71
20231128,091100,23178790,14400,14400,14410,14400,133
20231128,091000,21263580,14420,14420,14420,14420,0
20231128,090900,21263580,14420,14420,14420,14420,5
20231128,090800,21191480,14330,14330,14330,14330,0
20231128,090700,21191480,14330,14330,14330,14330,105
20231128,090600,19686830,14440,14270,14440,14270,7
20231128,090500,19585920,14270,14270,14270,14270,7
20231128,090400,19486030,14270,14270,14270,14270,0
20231128,090300,19486030,14270,14270,14270,14270,0
20231128,090200,19486030,14270,14470,14470,14270,133
20231128,090100,17582650,14480,14480,14480,14480,105
20231128,090000,16062250,14480,14190,14480,14190,1128