KissMeData/001530/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183400,3493185450,31700,31700,31700,31700,3806
20231128,183300,3493185450,31700,31700,31700,31700,0
20231128,183200,3493185450,31700,31700,31700,31700,0
20231128,183100,3493185450,31700,31700,31700,31700,0
20231128,183000,3493185450,31700,31700,31700,31700,0
20231128,182900,3493185450,31700,31700,31700,31700,0
20231128,182800,3493185450,31700,31700,31700,31700,0
20231128,182700,3493185450,31700,31700,31700,31700,0
20231128,182600,3493185450,31700,31700,31700,31700,0
20231128,182500,3493185450,31700,31700,31700,31700,0
20231128,182400,3493185450,31700,31700,31700,31700,0
20231128,182300,3493185450,31700,31700,31700,31700,0
20231128,182200,3493185450,31700,31700,31700,31700,0
20231128,182100,3493185450,31700,31700,31700,31700,0
20231128,182000,3493185450,31700,31700,31700,31700,0
20231128,181900,3493185450,31700,31700,31700,31700,0
20231128,181800,3493185450,31700,31700,31700,31700,0
20231128,181700,3493185450,31700,31700,31700,31700,0
20231128,181600,3493185450,31700,31700,31700,31700,0
20231128,181500,3493185450,31700,31700,31700,31700,0
20231128,181400,3493185450,31700,31700,31700,31700,0
20231128,181300,3493185450,31700,31700,31700,31700,0
20231128,181200,3493185450,31700,31700,31700,31700,0
20231128,181100,3493185450,31700,31700,31700,31700,0
20231128,181000,3493185450,31700,31700,31700,31700,0
20231128,180900,3493185450,31700,31700,31700,31700,0
20231128,180800,3493185450,31700,31700,31700,31700,0
20231128,180700,3493185450,31700,31700,31700,31700,0
20231128,180600,3493185450,31700,31700,31700,31700,0
20231128,180500,3493185450,31700,31700,31700,31700,0
20231128,180400,3493185450,31700,31700,31700,31700,3806
20231128,180300,3493185450,31700,31700,31700,31700,0
20231128,180200,3493185450,31700,31700,31700,31700,0
20231128,180100,3493185450,31700,31700,31700,31700,0
20231128,180000,3493185450,31700,31700,31700,31700,0
20231128,175900,3493185450,31700,31700,31700,31700,0
20231128,175800,3493185450,31700,31700,31700,31700,0
20231128,175700,3493185450,31700,31700,31700,31700,0
20231128,175600,3493185450,31700,31700,31700,31700,0
20231128,175500,3493185450,31700,31700,31700,31700,0
20231128,175400,3493185450,31700,31700,31700,31700,0
20231128,175300,3493185450,31700,31700,31700,31700,0
20231128,175200,3493185450,31700,31700,31700,31700,0
20231128,175100,3493185450,31700,31700,31700,31700,0
20231128,175000,3493185450,31700,31700,31700,31700,0
20231128,174900,3493185450,31700,31700,31700,31700,0
20231128,174800,3493185450,31700,31700,31700,31700,0
20231128,174700,3493185450,31700,31700,31700,31700,0
20231128,174600,3493185450,31700,31700,31700,31700,0
20231128,174500,3493185450,31700,31700,31700,31700,0
20231128,174400,3493185450,31700,31700,31700,31700,0
20231128,174300,3493185450,31700,31700,31700,31700,0
20231128,174200,3493185450,31700,31700,31700,31700,0
20231128,174100,3493185450,31700,31700,31700,31700,0
20231128,174000,3493185450,31700,31700,31700,31700,0
20231128,173900,3493185450,31700,31700,31700,31700,0
20231128,173800,3493185450,31700,31700,31700,31700,0
20231128,173700,3493185450,31700,31700,31700,31700,0
20231128,173600,3493185450,31700,31700,31700,31700,0
20231128,173500,3493185450,31700,31700,31700,31700,0
20231128,173400,3493185450,31700,31700,31700,31700,3806
20231128,173300,3493185450,31700,31700,31700,31700,0
20231128,173200,3493185450,31700,31700,31700,31700,0
20231128,173100,3493185450,31700,31700,31700,31700,0
20231128,173000,3493185450,31700,31700,31700,31700,0
20231128,172900,3493185450,31700,31700,31700,31700,0
20231128,172800,3493185450,31700,31700,31700,31700,0
20231128,172700,3493185450,31700,31700,31700,31700,0
20231128,172600,3493185450,31700,31700,31700,31700,0
20231128,172500,3493185450,31700,31700,31700,31700,0
20231128,172400,3493185450,31700,31700,31700,31700,0
20231128,172300,3493185450,31700,31700,31700,31700,0
20231128,172200,3493185450,31700,31700,31700,31700,0
20231128,172100,3493185450,31700,31700,31700,31700,0
20231128,172000,3493185450,31700,31700,31700,31700,0
20231128,171900,3493185450,31700,31700,31700,31700,0
20231128,171800,3493185450,31700,31700,31700,31700,0
20231128,171700,3493185450,31700,31700,31700,31700,0
20231128,171600,3493185450,31700,31700,31700,31700,0
20231128,171500,3493185450,31700,31700,31700,31700,0
20231128,171400,3493185450,31700,31700,31700,31700,0
20231128,171300,3493185450,31700,31700,31700,31700,0
20231128,171200,3493185450,31700,31700,31700,31700,0
20231128,171100,3493185450,31700,31700,31700,31700,0
20231128,171000,3493185450,31700,31700,31700,31700,0
20231128,170900,3493185450,31700,31700,31700,31700,0
20231128,170800,3493185450,31700,31700,31700,31700,0
20231128,170700,3493185450,31700,31700,31700,31700,0
20231128,170600,3493185450,31700,31700,31700,31700,0
20231128,170500,3493185450,31700,31700,31700,31700,0
20231128,170400,3493185450,31700,31700,31700,31700,3806
20231128,170300,3493185450,31700,31700,31700,31700,0
20231128,170200,3493185450,31700,31700,31700,31700,0
20231128,170100,3493185450,31700,31700,31700,31700,0
20231128,170000,3493185450,31700,31700,31700,31700,0
20231128,165900,3493185450,31700,31700,31700,31700,0
20231128,165800,3493185450,31700,31700,31700,31700,0
20231128,165700,3493185450,31700,31700,31700,31700,0
20231128,165600,3493185450,31700,31700,31700,31700,0
20231128,165500,3493185450,31700,31700,31700,31700,0
20231128,165400,3493185450,31700,31700,31700,31700,0
20231128,165300,3493185450,31700,31700,31700,31700,0
20231128,165200,3493185450,31700,31700,31700,31700,0
20231128,165100,3493185450,31700,31700,31700,31700,0
20231128,165000,3493185450,31700,31700,31700,31700,0
20231128,164900,3493185450,31700,31700,31700,31700,0
20231128,164800,3493185450,31700,31700,31700,31700,0
20231128,164700,3493185450,31700,31700,31700,31700,0
20231128,164600,3493185450,31700,31700,31700,31700,0
20231128,164500,3493185450,31700,31700,31700,31700,0
20231128,164400,3493185450,31700,31700,31700,31700,0
20231128,164300,3493185450,31700,31700,31700,31700,0
20231128,164200,3493185450,31700,31700,31700,31700,0
20231128,164100,3493185450,31700,31700,31700,31700,0
20231128,164000,3493185450,31700,31700,31700,31700,0
20231128,163900,3493185450,31700,31700,31700,31700,0
20231128,163800,3493185450,31700,31700,31700,31700,0
20231128,163700,3493185450,31700,31700,31700,31700,0
20231128,163600,3493185450,31700,31700,31700,31700,0
20231128,163500,3493185450,31700,31700,31700,31700,0
20231128,163400,3493185450,31700,31700,31700,31700,3806
20231128,163300,3493185450,31700,31700,31700,31700,0
20231128,163200,3493185450,31700,31700,31700,31700,0
20231128,163100,3493185450,31700,31700,31700,31700,0
20231128,163000,3493185450,31700,31700,31700,31700,0
20231128,162900,3493185450,31700,31700,31700,31700,0
20231128,162800,3493185450,31700,31700,31700,31700,0
20231128,162700,3493185450,31700,31700,31700,31700,0
20231128,162600,3493185450,31700,31700,31700,31700,0
20231128,162500,3493185450,31700,31700,31700,31700,0
20231128,162400,3493185450,31700,31700,31700,31700,0
20231128,162300,3493185450,31700,31700,31700,31700,0
20231128,162200,3493185450,31700,31700,31700,31700,0
20231128,162100,3493185450,31700,31700,31700,31700,0
20231128,162000,3493185450,31700,31700,31700,31700,0
20231128,161900,3493185450,31700,31700,31700,31700,0
20231128,161800,3493185450,31700,31700,31700,31700,0
20231128,161700,3493185450,31700,31700,31700,31700,0
20231128,161600,3493185450,31700,31700,31700,31700,0
20231128,161500,3493185450,31700,31700,31700,31700,0
20231128,161400,3493185450,31700,31700,31700,31700,0
20231128,161300,3493185450,31700,31700,31700,31700,0
20231128,161200,3493185450,31700,31700,31700,31700,0
20231128,161100,3493185450,31700,31700,31700,31700,0
20231128,161000,3493185450,31700,31700,31700,31700,0
20231128,160900,3493185450,31700,31700,31700,31700,0
20231128,160800,3493185450,31700,31700,31700,31700,0
20231128,160700,3493185450,31700,31700,31700,31700,0
20231128,160600,3493185450,31700,31700,31700,31700,0
20231128,160500,3493185450,31700,31700,31700,31700,0
20231128,160400,3493185450,31700,31700,31700,31700,3806
20231128,160300,3493185450,31700,31700,31700,31700,0
20231128,160200,3493185450,31700,31700,31700,31700,0
20231128,160100,3493185450,31700,31700,31700,31700,0
20231128,160000,3493185450,31700,31700,31700,31700,0
20231128,155900,3493185450,31700,31700,31700,31700,0
20231128,155800,3493185450,31700,31700,31700,31700,0
20231128,155700,3493185450,31700,31700,31700,31700,0
20231128,155600,3493185450,31700,31700,31700,31700,0
20231128,155500,3493185450,31700,31700,31700,31700,0
20231128,155400,3493185450,31700,31700,31700,31700,0
20231128,155300,3493185450,31700,31700,31700,31700,0
20231128,155200,3493185450,31700,31700,31700,31700,0
20231128,155100,3493185450,31700,31700,31700,31700,0
20231128,155000,3493185450,31700,31700,31700,31700,0
20231128,154900,3493185450,31700,31700,31700,31700,0
20231128,154800,3493185450,31700,31700,31700,31700,0
20231128,154700,3493185450,31700,31700,31700,31700,0
20231128,154600,3493185450,31700,31700,31700,31700,0
20231128,154500,3493185450,31700,31700,31700,31700,0
20231128,154400,3493185450,31700,31700,31700,31700,0
20231128,154300,3493185450,31700,31700,31700,31700,0
20231128,154200,3493185450,31700,31700,31700,31700,0
20231128,154100,3493185450,31700,31700,31700,31700,0
20231128,154000,3493185450,31700,31700,31700,31700,0
20231128,153900,3493185450,31700,31700,31700,31700,0
20231128,153800,3493185450,31700,31700,31700,31700,0
20231128,153700,3493185450,31700,31700,31700,31700,0
20231128,153600,3493185450,31700,31700,31700,31700,0
20231128,153500,3493185450,31700,31700,31700,31700,0
20231128,153400,3493185450,31700,31700,31700,31700,3806
20231128,153300,3493185450,31700,31700,31700,31700,0
20231128,153200,3493185450,31700,31700,31700,31700,0
20231128,153100,3493185450,31700,31700,31700,31700,0
20231128,153000,3493185450,31700,31700,31700,31700,3806
20231128,152900,3372535250,31700,31700,31700,31700,0
20231128,152800,3372535250,31700,31700,31700,31700,0
20231128,152700,3372535250,31700,31700,31700,31700,0
20231128,152600,3372535250,31700,31700,31700,31700,0
20231128,152500,3372535250,31700,31700,31700,31700,0
20231128,152400,3372535250,31700,31700,31700,31700,0
20231128,152300,3372535250,31700,31700,31700,31700,0
20231128,152200,3372535250,31700,31700,31700,31700,0
20231128,152100,3372535250,31700,31700,31700,31700,0
20231128,152000,3372535250,31700,31700,31700,31700,0
20231128,151900,3372535250,31700,31700,31750,31650,1668
20231128,151800,3319664450,31750,31800,31800,31750,167
20231128,151700,3314361250,31800,31750,31800,31700,965
20231128,151600,3283675300,31750,31750,31750,31750,44
20231128,151500,3282278300,31800,31750,31800,31750,2201
20231128,151400,3212368300,31800,31750,31800,31750,19
20231128,151300,3211764350,31750,31800,31800,31750,56
20231128,151200,3209983800,31800,31800,31800,31800,1848
20231128,151100,3151217400,31750,31800,31800,31750,30
20231128,151000,3150263550,31800,31700,31800,31650,899
20231128,150900,3121742300,31700,31700,31700,31700,158
20231128,150800,3116733700,31700,31750,31750,31700,291
20231128,150700,3107508100,31750,31750,31750,31750,41
20231128,150600,3106206350,31750,31750,31750,31750,18
20231128,150500,3105634850,31750,31750,31800,31700,97
20231128,150400,3102556000,31750,31750,31750,31700,2094
20231128,150300,3036142350,31800,31750,31800,31750,46
20231128,150200,3034679850,31800,31750,31800,31700,42
20231128,150100,3033346300,31750,31750,31800,31750,915
20231128,150000,3004276650,31750,31500,31750,31500,6861
20231128,145900,2787414050,31500,31450,31500,31400,1009
20231128,145800,2755692500,31400,31450,31450,31400,525
20231128,145700,2739206500,31400,31450,31450,31400,57
20231128,145600,2737414350,31450,31450,31450,31450,16
20231128,145500,2736911150,31450,31450,31450,31450,37
20231128,145400,2735747500,31450,31450,31450,31450,32
20231128,145300,2734741100,31450,31400,31450,31400,25
20231128,145200,2733955250,31450,31500,31500,31450,256
20231128,145100,2725903300,31450,31500,31500,31450,20
20231128,145000,2725273350,31500,31500,31500,31500,35
20231128,144900,2724170850,31500,31450,31500,31450,142
20231128,144800,2719703450,31500,31500,31500,31500,37
20231128,144700,2718537950,31450,31500,31500,31450,225
20231128,144600,2711460800,31500,31450,31500,31450,720
20231128,144500,2688815950,31450,31450,31500,31450,102
20231128,144400,2685607200,31500,31500,31500,31500,35
20231128,144300,2684504700,31500,31450,31500,31450,43
20231128,144200,2683150350,31450,31450,31450,31450,111
20231128,144100,2679659400,31500,31450,31500,31450,90
20231128,144000,2676828000,31450,31400,31450,31400,342
20231128,143900,2666079600,31450,31450,31450,31450,33
20231128,143800,2665041750,31450,31450,31450,31450,28
20231128,143700,2664161150,31450,31450,31450,31450,65
20231128,143600,2662116900,31500,31500,31500,31500,18
20231128,143500,2661549900,31500,31450,31500,31450,150
20231128,143400,2656830850,31450,31450,31450,31450,20
20231128,143300,2656201850,31450,31450,31450,31450,306
20231128,143200,2646578150,31450,31450,31500,31450,59
20231128,143100,2644721900,31500,31500,31500,31500,0
20231128,143000,2644721900,31500,31500,31500,31500,0
20231128,142900,2644721900,31500,31450,31500,31450,53
20231128,142800,2643052450,31450,31450,31450,31450,0
20231128,142700,2643052450,31450,31450,31450,31450,268
20231128,142600,2634623850,31400,31400,31400,31400,40
20231128,142500,2633367850,31400,31400,31400,31400,1
20231128,142400,2633336450,31450,31450,31450,31450,100
20231128,142300,2630191450,31450,31450,31450,31450,1
20231128,142200,2630160000,31450,31450,31450,31450,434
20231128,142100,2616510700,31450,31450,31450,31450,4
20231128,142000,2616384900,31450,31500,31500,31450,19
20231128,141900,2615786650,31500,31500,31500,31500,0
20231128,141800,2615786650,31500,31500,31500,31500,4
20231128,141700,2615660650,31500,31500,31500,31500,10
20231128,141600,2615345650,31500,31500,31550,31450,190
20231128,141500,2609360700,31500,31500,31500,31500,232
20231128,141400,2602052700,31500,31500,31500,31500,131
20231128,141300,2597926200,31500,31500,31500,31500,437
20231128,141200,2584160700,31500,31500,31500,31450,30
20231128,141100,2583216000,31500,31500,31500,31500,10
20231128,141000,2582901000,31450,31450,31450,31450,34
20231128,140900,2581831700,31500,31500,31500,31500,0
20231128,140800,2581831700,31500,31450,31500,31450,553
20231128,140700,2564439800,31500,31450,31500,31450,17
20231128,140600,2563904800,31450,31450,31450,31450,20
20231128,140500,2563275800,31450,31450,31450,31450,355
20231128,140400,2552111050,31450,31350,31450,31350,1606
20231128,140300,2501727550,31350,31350,31350,31350,2
20231128,140200,2501664850,31300,31300,31300,31300,4
20231128,140100,2501539650,31350,31300,31350,31300,35
20231128,140000,2500442450,31350,31300,31350,31300,16
20231128,135900,2499940900,31350,31350,31350,31350,0
20231128,135800,2499940900,31350,31350,31350,31300,77
20231128,135700,2497528850,31300,31300,31300,31300,6
20231128,135600,2497341050,31300,31300,31300,31300,1
20231128,135500,2497309750,31350,31300,31350,31300,22
20231128,135400,2496620450,31300,31300,31300,31300,15
20231128,135300,2496150950,31300,31300,31300,31300,55
20231128,135200,2494429450,31300,31300,31300,31300,27
20231128,135100,2493584350,31300,31300,31300,31300,46
20231128,135000,2492144550,31350,31300,31350,31300,24
20231128,134900,2491392650,31350,31300,31350,31300,301
20231128,134800,2481956350,31300,31350,31350,31300,15
20231128,134700,2481486150,31300,31300,31300,31300,1
20231128,134600,2481454850,31350,31300,31350,31300,15
20231128,134500,2480984650,31300,31300,31300,31300,2
20231128,134400,2480922050,31350,31300,31350,31300,16
20231128,134300,2480420500,31300,31300,31300,31300,1
20231128,134200,2480389200,31300,31300,31300,31300,158
20231128,134100,2475443800,31300,31300,31300,31300,8
20231128,134000,2475193400,31300,31300,31300,31300,12
20231128,133900,2474817800,31300,31300,31300,31300,28
20231128,133800,2473941400,31300,31250,31300,31250,124
20231128,133700,2470065200,31250,31300,31300,31250,15
20231128,133600,2469595750,31250,31250,31250,31250,3
20231128,133500,2469502000,31250,31300,31300,31250,483
20231128,133400,2454384150,31250,31250,31250,31250,58
20231128,133300,2452571650,31250,31300,31300,31250,15
20231128,133200,2452102200,31250,31300,31300,31250,214
20231128,133100,2445404050,31250,31250,31250,31250,3
20231128,133000,2445310300,31250,31250,31250,31250,11
20231128,132900,2444966550,31300,31300,31300,31300,64
20231128,132800,2442963350,31300,31300,31300,31300,100
20231128,132700,2439833350,31300,31300,31300,31300,16
20231128,132600,2439332550,31300,31300,31300,31300,1
20231128,132500,2439301250,31300,31300,31300,31300,14
20231128,132400,2438863050,31250,31250,31250,31250,0
20231128,132300,2438863050,31250,31250,31250,31250,34
20231128,132200,2437800550,31250,31250,31250,31250,0
20231128,132100,2437800550,31250,31250,31250,31250,11
20231128,132000,2437456800,31250,31250,31250,31250,131
20231128,131900,2433363050,31300,31300,31300,31300,74
20231128,131800,2431046850,31250,31200,31250,31200,367
20231128,131700,2419590500,31200,31200,31200,31200,9
20231128,131600,2419309700,31200,31250,31250,31200,15
20231128,131500,2418841600,31200,31200,31200,31200,2
20231128,131400,2418779200,31250,31250,31250,31250,0
20231128,131300,2418779200,31250,31250,31250,31250,205
20231128,131200,2412372950,31250,31300,31300,31250,405
20231128,131100,2399706950,31250,31250,31250,31250,0
20231128,131000,2399706950,31250,31250,31250,31250,46
20231128,130900,2398269450,31250,31250,31250,31250,1
20231128,130800,2398238200,31250,31250,31250,31250,66
20231128,130700,2396175700,31250,31250,31300,31250,861
20231128,130600,2369268650,31250,31250,31250,31250,0
20231128,130500,2369268650,31250,31300,31300,31250,10
20231128,130400,2368955900,31300,31300,31300,31300,0
20231128,130300,2368955900,31300,31300,31300,31300,4
20231128,130200,2368830700,31300,31250,31300,31250,18
20231128,130100,2368267800,31300,31250,31300,31250,42
20231128,130000,2366954200,31250,31250,31250,31250,0
20231128,125900,2366954200,31250,31250,31250,31250,19
20231128,125800,2366360450,31300,31300,31300,31300,90
20231128,125700,2363543450,31300,31300,31300,31300,347
20231128,125600,2352682350,31300,31300,31300,31300,144
20231128,125500,2348175150,31350,31350,31350,31350,1
20231128,125400,2348143800,31350,31350,31350,31300,89
20231128,125300,2345355550,31350,31300,31350,31300,74
20231128,125200,2343038650,31300,31300,31300,31300,5
20231128,125100,2342882150,31300,31300,31300,31300,0
20231128,125000,2342882150,31300,31300,31300,31300,50
20231128,124900,2341317150,31300,31300,31300,31300,1
20231128,124800,2341285850,31350,31350,31350,31350,0
20231128,124700,2341285850,31350,31350,31350,31350,0
20231128,124600,2341285850,31350,31350,31350,31350,3
20231128,124500,2341191800,31350,31350,31350,31350,97
20231128,124400,2338150850,31350,31350,31350,31350,16
20231128,124300,2337649250,31300,31300,31300,31300,197
20231128,124200,2331483150,31300,31300,31300,31300,165
20231128,124100,2326318650,31250,31250,31250,31250,3
20231128,124000,2326224900,31250,31250,31250,31250,2
20231128,123900,2326162400,31250,31250,31250,31250,1
20231128,123800,2326131150,31250,31250,31250,31250,3
20231128,123700,2326037400,31250,31300,31300,31250,16
20231128,123600,2325536700,31250,31250,31250,31250,2
20231128,123500,2325474200,31300,31300,31300,31300,40
20231128,123400,2324222200,31300,31300,31300,31300,6
20231128,123300,2324034400,31300,31250,31300,31250,468
20231128,123200,2309409200,31250,31250,31250,31250,6
20231128,123100,2309221700,31200,31200,31200,31200,61
20231128,123000,2307318500,31250,31250,31250,31250,0
20231128,122900,2307318500,31250,31200,31250,31200,6
20231128,122800,2307131250,31300,31250,31300,31250,24
20231128,122700,2306380550,31250,31200,31250,31200,4
20231128,122600,2306255650,31200,31250,31250,31200,202
20231128,122500,2299943500,31250,31200,31250,31200,15
20231128,122400,2299475000,31250,31200,31250,31200,6
20231128,122300,2299287700,31250,31250,31250,31200,24
20231128,122200,2298538600,31250,31250,31250,31250,0
20231128,122100,2298538600,31250,31250,31250,31250,2
20231128,122000,2298476100,31250,31250,31250,31250,21
20231128,121900,2297819850,31200,31250,31250,31200,284
20231128,121800,2288948050,31250,31250,31250,31250,0
20231128,121700,2288948050,31250,31250,31250,31250,81
20231128,121600,2286416800,31250,31250,31300,31250,367
20231128,121500,2274948000,31250,31250,31250,31250,380
20231128,121400,2263073000,31250,31250,31250,31250,249
20231128,121300,2255291750,31250,31250,31250,31250,502
20231128,121200,2239604250,31250,31250,31250,31250,2
20231128,121100,2239541750,31250,31250,31250,31250,2
20231128,121000,2239479250,31300,31300,31300,31300,14
20231128,120900,2239041050,31300,31300,31300,31300,0
20231128,120800,2239041050,31300,31250,31300,31250,42
20231128,120700,2237728500,31250,31250,31250,31250,35
20231128,120600,2236634750,31250,31250,31250,31250,0
20231128,120500,2236634750,31250,31250,31250,31250,0
20231128,120400,2236634750,31250,31250,31250,31250,2
20231128,120300,2236572250,31250,31300,31300,31250,30
20231128,120200,2235634050,31300,31300,31300,31300,0
20231128,120100,2235634050,31300,31300,31300,31300,1
20231128,120000,2235602750,31300,31300,31300,31300,50
20231128,115900,2234037750,31300,31300,31300,31300,94
20231128,115800,2231095550,31300,31350,31350,31300,285
20231128,115700,2222174550,31350,31300,31350,31300,21
20231128,115600,2221517200,31300,31300,31300,31300,0
20231128,115500,2221517200,31300,31300,31300,31300,1
20231128,115400,2221485900,31350,31350,31350,31350,44
20231128,115300,2220106500,31350,31350,31350,31350,0
20231128,115200,2220106500,31350,31350,31350,31350,2
20231128,115100,2220043800,31300,31300,31300,31300,542
20231128,115000,2203079200,31250,31250,31250,31250,0
20231128,114900,2203079200,31250,31300,31300,31250,126
20231128,114800,2199141650,31250,31250,31250,31250,7
20231128,114700,2198922900,31250,31250,31250,31250,10
20231128,114600,2198610400,31250,31250,31250,31250,28
20231128,114500,2197735400,31250,31250,31250,31250,0
20231128,114400,2197735400,31250,31250,31250,31250,332
20231128,114300,2187360400,31250,31250,31250,31250,0
20231128,114200,2187360400,31250,31250,31250,31250,0
20231128,114100,2187360400,31250,31250,31250,31250,2
20231128,114000,2187297900,31250,31250,31250,31250,216
20231128,113900,2180547900,31250,31300,31300,31250,51
20231128,113800,2178954100,31250,31300,31300,31250,46
20231128,113700,2177516150,31300,31250,31300,31250,12
20231128,113600,2177141100,31250,31350,31350,31250,5072
20231128,113500,2018203600,31350,31250,31350,31250,207
20231128,113400,2011729450,31300,31300,31300,31300,63
20231128,113300,2009757550,31300,31250,31300,31250,568
20231128,113200,1992001700,31250,31250,31250,31250,0
20231128,113100,1992001700,31250,31300,31300,31250,8
20231128,113000,1991751600,31300,31250,31300,31250,67
20231128,112900,1989655350,31300,31300,31300,31300,100
20231128,112800,1986525350,31300,31300,31300,31300,14
20231128,112700,1986087150,31250,31300,31300,31250,101
20231128,112600,1982925900,31250,31300,31300,31250,13
20231128,112500,1982519550,31250,31250,31250,31250,0
20231128,112400,1982519550,31250,31250,31250,31250,4
20231128,112300,1982394550,31250,31250,31250,31250,21
20231128,112200,1981738300,31300,31300,31300,31300,389
20231128,112100,1969562600,31350,31300,31350,31300,69
20231128,112000,1967401950,31300,31300,31300,31300,0
20231128,111900,1967401950,31300,31300,31300,31300,238
20231128,111800,1959952550,31250,31300,31300,31250,75
20231128,111700,1957607550,31300,31250,31300,31250,13
20231128,111600,1957201200,31250,31300,31300,31250,167
20231128,111500,1951981750,31250,31250,31250,31250,5
20231128,111400,1951825500,31250,31250,31250,31250,225
20231128,111300,1944794250,31250,31250,31250,31250,0
20231128,111200,1944794250,31250,31250,31250,31250,0
20231128,111100,1944794250,31250,31250,31250,31250,50
20231128,111000,1943231750,31250,31250,31250,31250,450
20231128,110900,1929169250,31250,31250,31250,31250,0
20231128,110800,1929169250,31250,31250,31250,31250,20
20231128,110700,1928544250,31250,31250,31250,31250,280
20231128,110600,1919794250,31200,31200,31200,31200,316
20231128,110500,1909935050,31200,31200,31200,31200,0
20231128,110400,1909935050,31200,31200,31200,31200,28
20231128,110300,1909061450,31200,31200,31200,31200,100
20231128,110200,1905941450,31200,31200,31200,31200,30
20231128,110100,1905005450,31150,31150,31150,31150,0
20231128,110000,1905005450,31150,31150,31200,31150,456
20231128,105900,1890800350,31150,31150,31150,31150,50
20231128,105800,1889242850,31150,31150,31150,31150,64
20231128,105700,1887249250,31150,31100,31150,31100,2
20231128,105600,1887187000,31100,31100,31100,31100,64
20231128,105500,1885196600,31100,31100,31100,31100,7
20231128,105400,1884978900,31100,31100,31100,31100,1063
20231128,105300,1851919600,31100,31100,31100,31100,0
20231128,105200,1851919600,31100,31150,31150,31100,16
20231128,105100,1851421250,31150,31150,31150,31150,2
20231128,105000,1851358950,31100,31100,31100,31100,709
20231128,104900,1829309050,31100,31100,31100,31100,0
20231128,104800,1829309050,31100,31100,31100,31100,38
20231128,104700,1828127250,31100,31100,31100,31100,89
20231128,104600,1825359350,31100,31100,31100,31100,31
20231128,104500,1824395250,31100,31100,31100,31100,310
20231128,104400,1814754250,31100,31200,31200,31100,2128
20231128,104300,1748572450,31200,31200,31200,31200,0
20231128,104200,1748572450,31200,31150,31200,31150,801
20231128,104100,1723621150,31200,31200,31200,31200,94
20231128,104000,1720688350,31200,31200,31200,31200,114
20231128,103900,1717131550,31200,31200,31200,31200,116
20231128,103800,1713512350,31200,31200,31200,31200,0
20231128,103700,1713512350,31200,31150,31200,31150,15
20231128,103600,1713044850,31150,31150,31150,31150,45
20231128,103500,1711643100,31150,31100,31150,31100,25
20231128,103400,1710864850,31100,31100,31100,31100,0
20231128,103300,1710864850,31100,31100,31100,31100,0
20231128,103200,1710864850,31100,31150,31150,31100,85
20231128,103100,1708220650,31100,31100,31150,31100,178
20231128,103000,1702682350,31100,31100,31100,31100,153
20231128,102900,1697924050,31100,31100,31100,31100,24
20231128,102800,1697177650,31100,31100,31100,31100,80
20231128,102700,1694689650,31100,31050,31100,31050,475
20231128,102600,1679924650,31050,31100,31100,31050,70
20231128,102500,1677751100,31050,31100,31100,31050,245
20231128,102400,1670134950,31050,31050,31050,31050,18
20231128,102300,1669576050,31100,31100,31100,31100,1
20231128,102200,1669544950,31050,31050,31050,31050,372
20231128,102100,1657994350,31050,31100,31100,31050,164
20231128,102000,1652900650,31100,31100,31100,31100,2
20231128,101900,1652838450,31100,31100,31100,31100,12
20231128,101800,1652465250,31050,31050,31050,31050,24
20231128,101700,1651720050,31050,31100,31100,31050,1031
20231128,101600,1619687450,31100,31100,31100,31100,148
20231128,101500,1615084650,31100,31050,31100,31050,81
20231128,101400,1612568200,31100,31100,31100,31100,88
20231128,101300,1609831400,31100,31100,31100,31050,36
20231128,101200,1608711900,31050,31150,31150,31050,555
20231128,101100,1591455200,31150,31150,31150,31150,58
20231128,101000,1589648500,31150,31100,31150,31100,115
20231128,100900,1586066500,31100,31100,31100,31050,634
20231128,100800,1566352600,31100,31100,31100,31100,1
20231128,100700,1566321500,31050,31100,31100,31050,68
20231128,100600,1564209300,31100,31100,31100,31100,81
20231128,100500,1561690200,31100,31050,31100,31000,1131
20231128,100400,1526567900,31000,31050,31050,31000,287
20231128,100300,1517662700,31050,31000,31050,31000,211
20231128,100200,1511113400,31000,31000,31000,31000,284
20231128,100100,1502309400,31000,31050,31050,31000,984
20231128,100000,1471783600,31050,31050,31100,31050,440
20231128,095900,1458121000,31050,31050,31050,31000,245
20231128,095800,1450518450,31000,31050,31050,31000,131
20231128,095700,1446451650,31050,31150,31150,31050,259
20231128,095600,1438401850,31150,31200,31200,31150,691
20231128,095500,1416876600,31200,31050,31200,30850,2744
20231128,095400,1331797400,31050,31250,31250,31000,9272
20231128,095300,1043033850,31300,31350,31400,31300,2093
20231128,095200,977451700,31400,31350,31400,31350,25
20231128,095100,976667500,31350,31350,31350,31350,106
20231128,095000,973344400,31400,31350,31400,31350,3
20231128,094900,973250300,31350,31350,31350,31350,199
20231128,094800,967011650,31350,31400,31400,31350,59
20231128,094700,965159300,31400,31450,31450,31400,870
20231128,094600,937829900,31450,31450,31450,31450,15
20231128,094500,937358150,31450,31400,31450,31400,328
20231128,094400,927042600,31400,31400,31400,31400,130
20231128,094300,922960600,31400,31450,31450,31400,843
20231128,094200,896487550,31400,31450,31450,31400,161
20231128,094100,891424200,31450,31500,31550,31450,1108
20231128,094000,856550850,31500,31500,31500,31500,217
20231128,093900,849715350,31500,31600,31600,31500,639
20231128,093800,829539850,31550,31550,31550,31550,30
20231128,093700,828593350,31550,31600,31600,31550,197
20231128,093600,822376800,31600,31600,31600,31600,122
20231128,093500,818521600,31650,31650,31650,31650,14
20231128,093400,818078500,31650,31650,31650,31650,2
20231128,093300,818015200,31650,31800,31800,31650,128
20231128,093200,813961900,31700,31750,31800,31700,5365
20231128,093100,643619700,31750,31550,31750,31550,3838
20231128,093000,522495400,31550,31550,31550,31550,138
20231128,092900,518141500,31550,31500,31550,31500,380
20231128,092800,506160850,31500,31550,31550,31500,2040
20231128,092700,441853600,31550,31550,31550,31550,437
20231128,092600,428066250,31550,31550,31550,31550,0
20231128,092500,428066250,31550,31550,31550,31550,297
20231128,092400,418695900,31550,31550,31600,31550,2386
20231128,092300,343417350,31600,31650,31650,31600,2138
20231128,092200,275773350,31650,31650,31650,31650,0
20231128,092100,275773350,31650,31700,31700,31650,93
20231128,092000,272827000,31700,31750,31750,31700,61
20231128,091900,270893200,31700,31700,31700,31700,10
20231128,091800,270576200,31700,31700,31700,31650,168
20231128,091700,265250750,31700,31700,31700,31650,183
20231128,091600,259449850,31700,31750,31750,31650,818
20231128,091500,233519200,31750,31800,31800,31750,2433
20231128,091400,156242900,31800,31800,31800,31800,85
20231128,091300,153539900,31800,31850,31850,31800,133
20231128,091200,149304850,31850,31850,31900,31850,175
20231128,091100,143730600,31850,31800,31900,31800,1027
20231128,091000,111023550,31800,31850,31850,31800,164
20231128,090900,105802400,31850,31900,31900,31850,51
20231128,090800,104178000,31950,32000,32000,31950,544
20231128,090700,86796500,32000,31950,32000,31850,816
20231128,090600,60697200,31950,31950,32000,31950,409
20231128,090500,47619650,31950,31750,31950,31750,410
20231128,090400,34534450,31750,31850,31900,31750,88
20231128,090300,31731800,31750,31550,31850,31550,43
20231128,090200,30368900,31550,31550,31600,31550,48
20231128,090100,28853700,31550,31750,31750,31550,567
20231128,090000,10910650,31850,31800,31850,31750,333