KissMeData/200780/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203000,66500110,6540,6540,6540,6540,429
20231128,202900,66500110,6540,6540,6540,6540,0
20231128,202800,66500110,6540,6540,6540,6540,0
20231128,202700,66500110,6540,6540,6540,6540,0
20231128,202600,66500110,6540,6540,6540,6540,0
20231128,202500,66500110,6540,6540,6540,6540,0
20231128,202400,66500110,6540,6540,6540,6540,0
20231128,202300,66500110,6540,6540,6540,6540,0
20231128,202200,66500110,6540,6540,6540,6540,0
20231128,202100,66500110,6540,6540,6540,6540,0
20231128,202000,66500110,6540,6540,6540,6540,0
20231128,201900,66500110,6540,6540,6540,6540,0
20231128,201800,66500110,6540,6540,6540,6540,0
20231128,201700,66500110,6540,6540,6540,6540,0
20231128,201600,66500110,6540,6540,6540,6540,0
20231128,201500,66500110,6540,6540,6540,6540,0
20231128,201400,66500110,6540,6540,6540,6540,0
20231128,201300,66500110,6540,6540,6540,6540,0
20231128,201200,66500110,6540,6540,6540,6540,0
20231128,201100,66500110,6540,6540,6540,6540,0
20231128,201000,66500110,6540,6540,6540,6540,0
20231128,200900,66500110,6540,6540,6540,6540,0
20231128,200800,66500110,6540,6540,6540,6540,0
20231128,200700,66500110,6540,6540,6540,6540,0
20231128,200600,66500110,6540,6540,6540,6540,0
20231128,200500,66500110,6540,6540,6540,6540,0
20231128,200400,66500110,6540,6540,6540,6540,0
20231128,200300,66500110,6540,6540,6540,6540,0
20231128,200200,66500110,6540,6540,6540,6540,0
20231128,200100,66500110,6540,6540,6540,6540,0
20231128,200000,66500110,6540,6540,6540,6540,429
20231128,195900,66500110,6540,6540,6540,6540,0
20231128,195800,66500110,6540,6540,6540,6540,0
20231128,195700,66500110,6540,6540,6540,6540,0
20231128,195600,66500110,6540,6540,6540,6540,0
20231128,195500,66500110,6540,6540,6540,6540,0
20231128,195400,66500110,6540,6540,6540,6540,0
20231128,195300,66500110,6540,6540,6540,6540,0
20231128,195200,66500110,6540,6540,6540,6540,0
20231128,195100,66500110,6540,6540,6540,6540,0
20231128,195000,66500110,6540,6540,6540,6540,0
20231128,194900,66500110,6540,6540,6540,6540,0
20231128,194800,66500110,6540,6540,6540,6540,0
20231128,194700,66500110,6540,6540,6540,6540,0
20231128,194600,66500110,6540,6540,6540,6540,0
20231128,194500,66500110,6540,6540,6540,6540,0
20231128,194400,66500110,6540,6540,6540,6540,0
20231128,194300,66500110,6540,6540,6540,6540,0
20231128,194200,66500110,6540,6540,6540,6540,0
20231128,194100,66500110,6540,6540,6540,6540,0
20231128,194000,66500110,6540,6540,6540,6540,0
20231128,193900,66500110,6540,6540,6540,6540,0
20231128,193800,66500110,6540,6540,6540,6540,0
20231128,193700,66500110,6540,6540,6540,6540,0
20231128,193600,66500110,6540,6540,6540,6540,0
20231128,193500,66500110,6540,6540,6540,6540,0
20231128,193400,66500110,6540,6540,6540,6540,0
20231128,193300,66500110,6540,6540,6540,6540,0
20231128,193200,66500110,6540,6540,6540,6540,0
20231128,193100,66500110,6540,6540,6540,6540,0
20231128,193000,66500110,6540,6540,6540,6540,429
20231128,192900,66500110,6540,6540,6540,6540,0
20231128,192800,66500110,6540,6540,6540,6540,0
20231128,192700,66500110,6540,6540,6540,6540,0
20231128,192600,66500110,6540,6540,6540,6540,0
20231128,192500,66500110,6540,6540,6540,6540,0
20231128,192400,66500110,6540,6540,6540,6540,0
20231128,192300,66500110,6540,6540,6540,6540,0
20231128,192200,66500110,6540,6540,6540,6540,0
20231128,192100,66500110,6540,6540,6540,6540,0
20231128,192000,66500110,6540,6540,6540,6540,0
20231128,191900,66500110,6540,6540,6540,6540,0
20231128,191800,66500110,6540,6540,6540,6540,0
20231128,191700,66500110,6540,6540,6540,6540,0
20231128,191600,66500110,6540,6540,6540,6540,0
20231128,191500,66500110,6540,6540,6540,6540,0
20231128,191400,66500110,6540,6540,6540,6540,0
20231128,191300,66500110,6540,6540,6540,6540,0
20231128,191200,66500110,6540,6540,6540,6540,0
20231128,191100,66500110,6540,6540,6540,6540,0
20231128,191000,66500110,6540,6540,6540,6540,0
20231128,190900,66500110,6540,6540,6540,6540,0
20231128,190800,66500110,6540,6540,6540,6540,0
20231128,190700,66500110,6540,6540,6540,6540,0
20231128,190600,66500110,6540,6540,6540,6540,0
20231128,190500,66500110,6540,6540,6540,6540,0
20231128,190400,66500110,6540,6540,6540,6540,0
20231128,190300,66500110,6540,6540,6540,6540,0
20231128,190200,66500110,6540,6540,6540,6540,0
20231128,190100,66500110,6540,6540,6540,6540,0
20231128,190000,66500110,6540,6540,6540,6540,429
20231128,185900,66500110,6540,6540,6540,6540,0
20231128,185800,66500110,6540,6540,6540,6540,0
20231128,185700,66500110,6540,6540,6540,6540,0
20231128,185600,66500110,6540,6540,6540,6540,0
20231128,185500,66500110,6540,6540,6540,6540,0
20231128,185400,66500110,6540,6540,6540,6540,0
20231128,185300,66500110,6540,6540,6540,6540,0
20231128,185200,66500110,6540,6540,6540,6540,0
20231128,185100,66500110,6540,6540,6540,6540,0
20231128,185000,66500110,6540,6540,6540,6540,0
20231128,184900,66500110,6540,6540,6540,6540,0
20231128,184800,66500110,6540,6540,6540,6540,0
20231128,184700,66500110,6540,6540,6540,6540,0
20231128,184600,66500110,6540,6540,6540,6540,0
20231128,184500,66500110,6540,6540,6540,6540,0
20231128,184400,66500110,6540,6540,6540,6540,0
20231128,184300,66500110,6540,6540,6540,6540,0
20231128,184200,66500110,6540,6540,6540,6540,0
20231128,184100,66500110,6540,6540,6540,6540,0
20231128,184000,66500110,6540,6540,6540,6540,0
20231128,183900,66500110,6540,6540,6540,6540,0
20231128,183800,66500110,6540,6540,6540,6540,0
20231128,183700,66500110,6540,6540,6540,6540,0
20231128,183600,66500110,6540,6540,6540,6540,0
20231128,183500,66500110,6540,6540,6540,6540,0
20231128,183400,66500110,6540,6540,6540,6540,0
20231128,183300,66500110,6540,6540,6540,6540,0
20231128,183200,66500110,6540,6540,6540,6540,0
20231128,183100,66500110,6540,6540,6540,6540,0
20231128,183000,66500110,6540,6540,6540,6540,429
20231128,182900,66500110,6540,6540,6540,6540,0
20231128,182800,66500110,6540,6540,6540,6540,0
20231128,182700,66500110,6540,6540,6540,6540,0
20231128,182600,66500110,6540,6540,6540,6540,0
20231128,182500,66500110,6540,6540,6540,6540,0
20231128,182400,66500110,6540,6540,6540,6540,0
20231128,182300,66500110,6540,6540,6540,6540,0
20231128,182200,66500110,6540,6540,6540,6540,0
20231128,182100,66500110,6540,6540,6540,6540,0
20231128,182000,66500110,6540,6540,6540,6540,0
20231128,181900,66500110,6540,6540,6540,6540,0
20231128,181800,66500110,6540,6540,6540,6540,0
20231128,181700,66500110,6540,6540,6540,6540,0
20231128,181600,66500110,6540,6540,6540,6540,0
20231128,181500,66500110,6540,6540,6540,6540,0
20231128,181400,66500110,6540,6540,6540,6540,0
20231128,181300,66500110,6540,6540,6540,6540,0
20231128,181200,66500110,6540,6540,6540,6540,0
20231128,181100,66500110,6540,6540,6540,6540,0
20231128,181000,66500110,6540,6540,6540,6540,0
20231128,180900,66500110,6540,6540,6540,6540,0
20231128,180800,66500110,6540,6540,6540,6540,0
20231128,180700,66500110,6540,6540,6540,6540,0
20231128,180600,66500110,6540,6540,6540,6540,0
20231128,180500,66500110,6540,6540,6540,6540,0
20231128,180400,66500110,6540,6540,6540,6540,0
20231128,180300,66500110,6540,6540,6540,6540,0
20231128,180200,66500110,6540,6540,6540,6540,0
20231128,180100,66500110,6540,6540,6540,6540,0
20231128,180000,66500110,6540,6540,6540,6540,429
20231128,175900,66500110,6540,6540,6540,6540,0
20231128,175800,66500110,6540,6540,6540,6540,0
20231128,175700,66500110,6540,6540,6540,6540,0
20231128,175600,66500110,6540,6540,6540,6540,0
20231128,175500,66500110,6540,6540,6540,6540,0
20231128,175400,66500110,6540,6540,6540,6540,0
20231128,175300,66500110,6540,6540,6540,6540,0
20231128,175200,66500110,6540,6540,6540,6540,0
20231128,175100,66500110,6540,6540,6540,6540,0
20231128,175000,66500110,6540,6540,6540,6540,0
20231128,174900,66500110,6540,6540,6540,6540,0
20231128,174800,66500110,6540,6540,6540,6540,0
20231128,174700,66500110,6540,6540,6540,6540,0
20231128,174600,66500110,6540,6540,6540,6540,0
20231128,174500,66500110,6540,6540,6540,6540,0
20231128,174400,66500110,6540,6540,6540,6540,0
20231128,174300,66500110,6540,6540,6540,6540,0
20231128,174200,66500110,6540,6540,6540,6540,0
20231128,174100,66500110,6540,6540,6540,6540,0
20231128,174000,66500110,6540,6540,6540,6540,0
20231128,173900,66500110,6540,6540,6540,6540,0
20231128,173800,66500110,6540,6540,6540,6540,0
20231128,173700,66500110,6540,6540,6540,6540,0
20231128,173600,66500110,6540,6540,6540,6540,0
20231128,173500,66500110,6540,6540,6540,6540,0
20231128,173400,66500110,6540,6540,6540,6540,0
20231128,173300,66500110,6540,6540,6540,6540,0
20231128,173200,66500110,6540,6540,6540,6540,0
20231128,173100,66500110,6540,6540,6540,6540,0
20231128,173000,66500110,6540,6540,6540,6540,429
20231128,172900,66500110,6540,6540,6540,6540,0
20231128,172800,66500110,6540,6540,6540,6540,0
20231128,172700,66500110,6540,6540,6540,6540,0
20231128,172600,66500110,6540,6540,6540,6540,0
20231128,172500,66500110,6540,6540,6540,6540,0
20231128,172400,66500110,6540,6540,6540,6540,0
20231128,172300,66500110,6540,6540,6540,6540,0
20231128,172200,66500110,6540,6540,6540,6540,0
20231128,172100,66500110,6540,6540,6540,6540,0
20231128,172000,66500110,6540,6540,6540,6540,0
20231128,171900,66500110,6540,6540,6540,6540,0
20231128,171800,66500110,6540,6540,6540,6540,0
20231128,171700,66500110,6540,6540,6540,6540,0
20231128,171600,66500110,6540,6540,6540,6540,0
20231128,171500,66500110,6540,6540,6540,6540,0
20231128,171400,66500110,6540,6540,6540,6540,0
20231128,171300,66500110,6540,6540,6540,6540,0
20231128,171200,66500110,6540,6540,6540,6540,0
20231128,171100,66500110,6540,6540,6540,6540,0
20231128,171000,66500110,6540,6540,6540,6540,0
20231128,170900,66500110,6540,6540,6540,6540,0
20231128,170800,66500110,6540,6540,6540,6540,0
20231128,170700,66500110,6540,6540,6540,6540,0
20231128,170600,66500110,6540,6540,6540,6540,0
20231128,170500,66500110,6540,6540,6540,6540,0
20231128,170400,66500110,6540,6540,6540,6540,0
20231128,170300,66500110,6540,6540,6540,6540,0
20231128,170200,66500110,6540,6540,6540,6540,0
20231128,170100,66500110,6540,6540,6540,6540,0
20231128,170000,66500110,6540,6540,6540,6540,429
20231128,165900,66500110,6540,6540,6540,6540,0
20231128,165800,66500110,6540,6540,6540,6540,0
20231128,165700,66500110,6540,6540,6540,6540,0
20231128,165600,66500110,6540,6540,6540,6540,0
20231128,165500,66500110,6540,6540,6540,6540,0
20231128,165400,66500110,6540,6540,6540,6540,0
20231128,165300,66500110,6540,6540,6540,6540,0
20231128,165200,66500110,6540,6540,6540,6540,0
20231128,165100,66500110,6540,6540,6540,6540,0
20231128,165000,66500110,6540,6540,6540,6540,0
20231128,164900,66500110,6540,6540,6540,6540,0
20231128,164800,66500110,6540,6540,6540,6540,0
20231128,164700,66500110,6540,6540,6540,6540,0
20231128,164600,66500110,6540,6540,6540,6540,0
20231128,164500,66500110,6540,6540,6540,6540,0
20231128,164400,66500110,6540,6540,6540,6540,0
20231128,164300,66500110,6540,6540,6540,6540,0
20231128,164200,66500110,6540,6540,6540,6540,0
20231128,164100,66500110,6540,6540,6540,6540,0
20231128,164000,66500110,6540,6540,6540,6540,0
20231128,163900,66500110,6540,6540,6540,6540,0
20231128,163800,66500110,6540,6540,6540,6540,0
20231128,163700,66500110,6540,6540,6540,6540,0
20231128,163600,66500110,6540,6540,6540,6540,0
20231128,163500,66500110,6540,6540,6540,6540,0
20231128,163400,66500110,6540,6540,6540,6540,0
20231128,163300,66500110,6540,6540,6540,6540,0
20231128,163200,66500110,6540,6540,6540,6540,0
20231128,163100,66500110,6540,6540,6540,6540,0
20231128,163000,66500110,6540,6540,6540,6540,429
20231128,162900,66500110,6540,6540,6540,6540,0
20231128,162800,66500110,6540,6540,6540,6540,0
20231128,162700,66500110,6540,6540,6540,6540,0
20231128,162600,66500110,6540,6540,6540,6540,0
20231128,162500,66500110,6540,6540,6540,6540,0
20231128,162400,66500110,6540,6540,6540,6540,0
20231128,162300,66500110,6540,6540,6540,6540,0
20231128,162200,66500110,6540,6540,6540,6540,0
20231128,162100,66500110,6540,6540,6540,6540,0
20231128,162000,66500110,6540,6540,6540,6540,0
20231128,161900,66500110,6540,6540,6540,6540,0
20231128,161800,66500110,6540,6540,6540,6540,0
20231128,161700,66500110,6540,6540,6540,6540,0
20231128,161600,66500110,6540,6540,6540,6540,0
20231128,161500,66500110,6540,6540,6540,6540,0
20231128,161400,66500110,6540,6540,6540,6540,0
20231128,161300,66500110,6540,6540,6540,6540,0
20231128,161200,66500110,6540,6540,6540,6540,0
20231128,161100,66500110,6540,6540,6540,6540,0
20231128,161000,66500110,6540,6540,6540,6540,0
20231128,160900,66500110,6540,6540,6540,6540,0
20231128,160800,66500110,6540,6540,6540,6540,0
20231128,160700,66500110,6540,6540,6540,6540,0
20231128,160600,66500110,6540,6540,6540,6540,0
20231128,160500,66500110,6540,6540,6540,6540,0
20231128,160400,66500110,6540,6540,6540,6540,0
20231128,160300,66500110,6540,6540,6540,6540,0
20231128,160200,66500110,6540,6540,6540,6540,0
20231128,160100,66500110,6540,6540,6540,6540,0
20231128,160000,66500110,6540,6540,6540,6540,429
20231128,155900,66500110,6540,6540,6540,6540,0
20231128,155800,66500110,6540,6540,6540,6540,0
20231128,155700,66500110,6540,6540,6540,6540,0
20231128,155600,66500110,6540,6540,6540,6540,0
20231128,155500,66500110,6540,6540,6540,6540,0
20231128,155400,66500110,6540,6540,6540,6540,0
20231128,155300,66500110,6540,6540,6540,6540,0
20231128,155200,66500110,6540,6540,6540,6540,0
20231128,155100,66500110,6540,6540,6540,6540,0
20231128,155000,66500110,6540,6540,6540,6540,0
20231128,154900,66500110,6540,6540,6540,6540,0
20231128,154800,66500110,6540,6540,6540,6540,0
20231128,154700,66500110,6540,6540,6540,6540,0
20231128,154600,66500110,6540,6540,6540,6540,0
20231128,154500,66500110,6540,6540,6540,6540,0
20231128,154400,66500110,6540,6540,6540,6540,0
20231128,154300,66500110,6540,6540,6540,6540,0
20231128,154200,66500110,6540,6540,6540,6540,0
20231128,154100,66500110,6540,6540,6540,6540,0
20231128,154000,66500110,6540,6540,6540,6540,0
20231128,153900,66500110,6540,6540,6540,6540,0
20231128,153800,66500110,6540,6540,6540,6540,0
20231128,153700,66500110,6540,6540,6540,6540,0
20231128,153600,66500110,6540,6540,6540,6540,0
20231128,153500,66500110,6540,6540,6540,6540,0
20231128,153400,66500110,6540,6540,6540,6540,0
20231128,153300,66500110,6540,6540,6540,6540,0
20231128,153200,66500110,6540,6540,6540,6540,0
20231128,153100,66500110,6540,6540,6540,6540,0
20231128,153000,66500110,6540,6540,6540,6540,858
20231128,152900,63694450,6540,6540,6540,6540,0
20231128,152800,63694450,6540,6540,6540,6540,0
20231128,152700,63694450,6540,6540,6540,6540,0
20231128,152600,63694450,6540,6540,6540,6540,0
20231128,152500,63694450,6540,6540,6540,6540,0
20231128,152400,63694450,6540,6540,6540,6540,0
20231128,152300,63694450,6540,6540,6540,6540,0
20231128,152200,63694450,6540,6540,6540,6540,0
20231128,152100,63694450,6540,6540,6540,6540,0
20231128,152000,63694450,6540,6540,6540,6540,0
20231128,151900,63694450,6540,6540,6540,6540,19
20231128,151800,63570190,6540,6540,6540,6540,76
20231128,151700,63073150,6540,6480,6540,6480,3
20231128,151600,63053600,6540,6540,6540,6540,14
20231128,151500,62962040,6540,6540,6540,6540,61
20231128,151400,62563100,6540,6540,6540,6540,0
20231128,151300,62563100,6540,6530,6540,6530,76
20231128,151200,62066100,6540,6540,6540,6540,0
20231128,151100,62066100,6540,6540,6540,6540,0
20231128,151000,62066100,6540,6540,6540,6540,0
20231128,150900,62066100,6540,6540,6540,6540,0
20231128,150800,62066100,6540,6540,6540,6540,0
20231128,150700,62066100,6540,6540,6540,6540,0
20231128,150600,62066100,6540,6480,6540,6480,13
20231128,150500,61981550,6540,6540,6540,6540,0
20231128,150400,61981550,6540,6540,6540,6540,0
20231128,150300,61981550,6540,6540,6540,6540,0
20231128,150200,61981550,6540,6540,6540,6540,0
20231128,150100,61981550,6540,6540,6540,6540,0
20231128,150000,61981550,6540,6540,6540,6540,0
20231128,145900,61981550,6540,6540,6540,6540,0
20231128,145800,61981550,6540,6480,6540,6480,125
20231128,145700,61170580,6480,6480,6480,6480,0
20231128,145600,61170580,6480,6480,6480,6480,0
20231128,145500,61170580,6480,6490,6490,6480,201
20231128,145400,59867770,6500,6500,6500,6500,99
20231128,145300,59224270,6500,6500,6500,6500,30
20231128,145200,59029270,6500,6500,6500,6500,0
20231128,145100,59029270,6500,6500,6500,6500,5
20231128,145000,58996770,6530,6530,6530,6530,28
20231128,144900,58813930,6530,6500,6530,6500,9
20231128,144800,58755220,6530,6530,6530,6530,0
20231128,144700,58755220,6530,6530,6530,6530,0
20231128,144600,58755220,6530,6530,6530,6530,0
20231128,144500,58755220,6530,6530,6530,6530,26
20231128,144400,58585440,6530,6530,6530,6530,0
20231128,144300,58585440,6530,6530,6530,6530,0
20231128,144200,58585440,6530,6530,6530,6530,0
20231128,144100,58585440,6530,6530,6530,6530,0
20231128,144000,58585440,6530,6530,6530,6530,0
20231128,143900,58585440,6530,6500,6530,6500,4
20231128,143800,58559410,6500,6500,6500,6500,2
20231128,143700,58546410,6500,6500,6500,6500,23
20231128,143600,58396910,6490,6490,6490,6490,0
20231128,143500,58396910,6490,6490,6490,6490,8
20231128,143400,58344990,6500,6500,6500,6500,0
20231128,143300,58344990,6500,6500,6500,6500,0
20231128,143200,58344990,6500,6500,6500,6500,2
20231128,143100,58331990,6500,6500,6500,6500,0
20231128,143000,58331990,6500,6500,6500,6500,10
20231128,142900,58266990,6500,6500,6500,6500,35
20231128,142800,58039490,6500,6500,6500,6500,0
20231128,142700,58039490,6500,6500,6500,6500,25
20231128,142600,57876990,6500,6500,6500,6500,0
20231128,142500,57876990,6500,6500,6500,6500,0
20231128,142400,57876990,6500,6500,6500,6500,0
20231128,142300,57876990,6500,6500,6500,6500,0
20231128,142200,57876990,6500,6500,6500,6500,31
20231128,142100,57675490,6500,6500,6500,6500,0
20231128,142000,57675490,6500,6500,6500,6500,0
20231128,141900,57675490,6500,6500,6500,6500,0
20231128,141800,57675490,6500,6500,6500,6500,0
20231128,141700,57675490,6500,6510,6510,6500,75
20231128,141600,57187470,6510,6510,6510,6510,0
20231128,141500,57187470,6510,6510,6510,6510,8
20231128,141400,57135390,6530,6530,6530,6530,0
20231128,141300,57135390,6530,6530,6530,6530,0
20231128,141200,57135390,6530,6530,6530,6530,26
20231128,141100,56965610,6510,6510,6510,6510,0
20231128,141000,56965610,6510,6510,6510,6510,10
20231128,140900,56900510,6510,6510,6510,6510,0
20231128,140800,56900510,6510,6510,6510,6510,0
20231128,140700,56900510,6510,6510,6510,6510,0
20231128,140600,56900510,6510,6510,6510,6510,0
20231128,140500,56900510,6510,6510,6510,6510,30
20231128,140400,56705210,6500,6500,6500,6500,0
20231128,140300,56705210,6500,6500,6500,6500,0
20231128,140200,56705210,6500,6500,6500,6500,0
20231128,140100,56705210,6500,6500,6500,6500,0
20231128,140000,56705210,6500,6500,6500,6500,0
20231128,135900,56705210,6500,6500,6500,6500,0
20231128,135800,56705210,6500,6500,6500,6500,0
20231128,135700,56705210,6500,6510,6510,6500,200
20231128,135600,55403680,6500,6500,6500,6500,0
20231128,135500,55403680,6500,6500,6500,6500,8
20231128,135400,55351680,6550,6550,6550,6550,0
20231128,135300,55351680,6550,6550,6550,6550,0
20231128,135200,55351680,6550,6550,6550,6550,0
20231128,135100,55351680,6550,6550,6550,6550,0
20231128,135000,55351680,6550,6550,6550,6550,0
20231128,134900,55351680,6550,6550,6550,6550,0
20231128,134800,55351680,6550,6550,6550,6550,0
20231128,134700,55351680,6550,6550,6550,6550,0
20231128,134600,55351680,6550,6550,6550,6550,0
20231128,134500,55351680,6550,6550,6550,6550,0
20231128,134400,55351680,6550,6550,6550,6550,0
20231128,134300,55351680,6550,6550,6550,6550,0
20231128,134200,55351680,6550,6550,6550,6550,0
20231128,134100,55351680,6550,6550,6550,6550,0
20231128,134000,55351680,6550,6550,6550,6550,0
20231128,133900,55351680,6550,6540,6550,6540,48
20231128,133800,55037290,6480,6480,6480,6480,0
20231128,133700,55037290,6480,6480,6480,6480,0
20231128,133600,55037290,6480,6520,6520,6480,739
20231128,133500,50240950,6520,6520,6520,6520,8
20231128,133400,50188790,6520,6520,6520,6520,0
20231128,133300,50188790,6520,6520,6520,6520,0
20231128,133200,50188790,6520,6520,6520,6520,0
20231128,133100,50188790,6520,6520,6520,6520,0
20231128,133000,50188790,6520,6520,6520,6520,0
20231128,132900,50188790,6520,6520,6520,6520,49
20231128,132800,49869310,6520,6520,6520,6520,0
20231128,132700,49869310,6520,6520,6520,6520,0
20231128,132600,49869310,6520,6520,6520,6520,5
20231128,132500,49836710,6520,6520,6520,6520,0
20231128,132400,49836710,6520,6520,6520,6520,15
20231128,132300,49738910,6520,6520,6520,6520,0
20231128,132200,49738910,6520,6520,6520,6520,0
20231128,132100,49738910,6520,6520,6520,6520,26
20231128,132000,49569390,6510,6510,6510,6510,0
20231128,131900,49569390,6510,6510,6510,6510,0
20231128,131800,49569390,6510,6510,6510,6510,0
20231128,131700,49569390,6510,6510,6510,6510,0
20231128,131600,49569390,6510,6510,6510,6510,0
20231128,131500,49569390,6510,6510,6510,6510,8
20231128,131400,49517310,6550,6550,6550,6550,25
20231128,131300,49353560,6550,6550,6550,6550,0
20231128,131200,49353560,6550,6550,6550,6550,1
20231128,131100,49347010,6510,6510,6510,6510,0
20231128,131000,49347010,6510,6510,6510,6510,0
20231128,130900,49347010,6510,6510,6510,6510,0
20231128,130800,49347010,6510,6510,6510,6510,0
20231128,130700,49347010,6510,6510,6510,6510,0
20231128,130600,49347010,6510,6550,6550,6510,76
20231128,130500,48851210,6550,6550,6550,6550,0
20231128,130400,48851210,6550,6550,6550,6550,0
20231128,130300,48851210,6550,6550,6550,6550,0
20231128,130200,48851210,6550,6550,6550,6550,0
20231128,130100,48851210,6550,6550,6550,6550,0
20231128,130000,48851210,6550,6550,6550,6550,0
20231128,125900,48851210,6550,6550,6550,6550,0
20231128,125800,48851210,6550,6550,6550,6550,0
20231128,125700,48851210,6550,6550,6550,6550,0
20231128,125600,48851210,6550,6550,6550,6550,15
20231128,125500,48752960,6550,6500,6550,6500,9
20231128,125400,48694410,6550,6550,6550,6550,1
20231128,125300,48687860,6500,6500,6500,6500,0
20231128,125200,48687860,6500,6500,6500,6500,0
20231128,125100,48687860,6500,6500,6500,6500,0
20231128,125000,48687860,6500,6510,6510,6490,12
20231128,124900,48609780,6500,6500,6500,6500,0
20231128,124800,48609780,6500,6500,6500,6500,0
20231128,124700,48609780,6500,6530,6530,6500,1000
20231128,124600,42095690,6520,6520,6520,6520,0
20231128,124500,42095690,6520,6530,6530,6520,388
20231128,124400,39565380,6520,6520,6520,6520,0
20231128,124300,39565380,6520,6520,6520,6520,0
20231128,124200,39565380,6520,6520,6520,6520,0
20231128,124100,39565380,6520,6520,6520,6520,0
20231128,124000,39565380,6520,6520,6520,6520,0
20231128,123900,39565380,6520,6520,6520,6520,0
20231128,123800,39565380,6520,6520,6520,6520,0
20231128,123700,39565380,6520,6520,6520,6520,0
20231128,123600,39565380,6520,6520,6520,6520,0
20231128,123500,39565380,6520,6520,6520,6520,8
20231128,123400,39513220,6550,6550,6550,6550,0
20231128,123300,39513220,6550,6550,6550,6550,26
20231128,123200,39342920,6550,6550,6550,6550,0
20231128,123100,39342920,6550,6550,6550,6550,0
20231128,123000,39342920,6550,6550,6550,6550,0
20231128,122900,39342920,6550,6510,6550,6510,101
20231128,122800,38685370,6550,6540,6550,6510,45
20231128,122700,38391480,6550,6550,6550,6550,0
20231128,122600,38391480,6550,6550,6550,6550,0
20231128,122500,38391480,6550,6550,6550,6550,0
20231128,122400,38391480,6550,6550,6550,6550,0
20231128,122300,38391480,6550,6550,6550,6550,0
20231128,122200,38391480,6550,6550,6550,6550,0
20231128,122100,38391480,6550,6550,6550,6550,0
20231128,122000,38391480,6550,6550,6550,6550,0
20231128,121900,38391480,6550,6550,6550,6550,0
20231128,121800,38391480,6550,6550,6550,6550,171
20231128,121700,37271430,6560,6560,6560,6560,0
20231128,121600,37271430,6560,6560,6560,6560,50
20231128,121500,36943430,6560,6560,6560,6560,101
20231128,121400,36280870,6590,6590,6590,6590,0
20231128,121300,36280870,6590,6590,6590,6590,0
20231128,121200,36280870,6590,6590,6590,6590,0
20231128,121100,36280870,6590,6590,6590,6590,0
20231128,121000,36280870,6590,6590,6590,6590,0
20231128,120900,36280870,6590,6590,6590,6590,0
20231128,120800,36280870,6590,6590,6590,6590,0
20231128,120700,36280870,6590,6590,6590,6590,0
20231128,120600,36280870,6590,6590,6590,6590,0
20231128,120500,36280870,6590,6590,6590,6590,0
20231128,120400,36280870,6590,6590,6590,6590,0
20231128,120300,36280870,6590,6590,6590,6590,0
20231128,120200,36280870,6590,6590,6590,6590,2
20231128,120100,36267690,6590,6590,6590,6590,0
20231128,120000,36267690,6590,6590,6590,6590,26
20231128,115900,36096350,6590,6590,6590,6590,0
20231128,115800,36096350,6590,6590,6590,6590,0
20231128,115700,36096350,6590,6590,6590,6590,0
20231128,115600,36096350,6590,6590,6590,6590,0
20231128,115500,36096350,6590,6560,6590,6560,9
20231128,115400,36037280,6580,6580,6580,6580,200
20231128,115300,34721280,6580,6580,6580,6580,0
20231128,115200,34721280,6580,6580,6580,6580,0
20231128,115100,34721280,6580,6580,6580,6580,0
20231128,115000,34721280,6580,6580,6580,6580,0
20231128,114900,34721280,6580,6570,6580,6570,3
20231128,114800,34701560,6550,6580,6580,6550,401
20231128,114700,32074980,6560,6560,6560,6560,428
20231128,114600,29267300,6590,6590,6590,6590,0
20231128,114500,29267300,6590,6590,6590,6590,0
20231128,114400,29267300,6590,6590,6590,6590,0
20231128,114300,29267300,6590,6590,6590,6590,75
20231128,114200,28773050,6590,6590,6590,6590,0
20231128,114100,28773050,6590,6590,6590,6590,3
20231128,114000,28753280,6590,6590,6590,6590,0
20231128,113900,28753280,6590,6590,6590,6590,50
20231128,113800,28423780,6590,6590,6590,6590,0
20231128,113700,28423780,6590,6590,6590,6590,1
20231128,113600,28417190,6560,6560,6560,6560,0
20231128,113500,28417190,6560,6570,6570,6560,8
20231128,113400,28364670,6590,6590,6590,6590,0
20231128,113300,28364670,6590,6590,6590,6590,0
20231128,113200,28364670,6590,6590,6590,6590,0
20231128,113100,28364670,6590,6590,6590,6590,1
20231128,113000,28358080,6560,6570,6570,6560,11
20231128,112900,28285910,6590,6590,6590,6590,30
20231128,112800,28088210,6590,6590,6590,6590,0
20231128,112700,28088210,6590,6590,6590,6590,26
20231128,112600,27916870,6590,6590,6590,6590,0
20231128,112500,27916870,6590,6590,6590,6590,0
20231128,112400,27916870,6590,6590,6590,6590,0
20231128,112300,27916870,6590,6590,6590,6590,1
20231128,112200,27910280,6560,6560,6560,6560,0
20231128,112100,27910280,6560,6560,6560,6560,0
20231128,112000,27910280,6560,6560,6560,6560,0
20231128,111900,27910280,6560,6560,6560,6560,0
20231128,111800,27910280,6560,6560,6560,6560,0
20231128,111700,27910280,6560,6560,6560,6560,0
20231128,111600,27910280,6560,6560,6560,6560,0
20231128,111500,27910280,6560,6560,6560,6560,8
20231128,111400,27857800,6590,6590,6590,6590,0
20231128,111300,27857800,6590,6590,6590,6590,0
20231128,111200,27857800,6590,6590,6590,6590,1
20231128,111100,27851210,6590,6590,6590,6590,0
20231128,111000,27851210,6590,6590,6590,6590,0
20231128,110900,27851210,6590,6590,6590,6590,20
20231128,110800,27719410,6590,6590,6590,6590,0
20231128,110700,27719410,6590,6590,6590,6590,0
20231128,110600,27719410,6590,6590,6590,6590,0
20231128,110500,27719410,6590,6590,6590,6590,10
20231128,110400,27653510,6590,6590,6590,6590,0
20231128,110300,27653510,6590,6590,6590,6590,0
20231128,110200,27653510,6590,6590,6590,6590,6
20231128,110100,27613970,6590,6580,6590,6580,10
20231128,110000,27548160,6580,6580,6580,6580,0
20231128,105900,27548160,6580,6580,6580,6580,0
20231128,105800,27548160,6580,6580,6580,6580,0
20231128,105700,27548160,6580,6580,6580,6580,0
20231128,105600,27548160,6580,6580,6580,6580,1
20231128,105500,27541580,6560,6560,6560,6560,8
20231128,105400,27489100,6590,6590,6590,6590,27
20231128,105300,27311170,6600,6600,6600,6600,0
20231128,105200,27311170,6600,6600,6600,6600,0
20231128,105100,27311170,6600,6600,6600,6600,0
20231128,105000,27311170,6600,6600,6600,6600,0
20231128,104900,27311170,6600,6600,6600,6600,0
20231128,104800,27311170,6600,6600,6600,6600,0
20231128,104700,27311170,6600,6600,6600,6600,0
20231128,104600,27311170,6600,6600,6600,6600,0
20231128,104500,27311170,6600,6600,6600,6600,0
20231128,104400,27311170,6600,6600,6600,6600,0
20231128,104300,27311170,6600,6600,6600,6600,0
20231128,104200,27311170,6600,6590,6600,6590,101
20231128,104100,26645570,6590,6590,6590,6590,51
20231128,104000,26309480,6590,6590,6590,6590,0
20231128,103900,26309480,6590,6590,6590,6590,0
20231128,103800,26309480,6590,6590,6590,6590,0
20231128,103700,26309480,6590,6590,6590,6590,0
20231128,103600,26309480,6590,6590,6590,6590,0
20231128,103500,26309480,6590,6560,6590,6560,9
20231128,103400,26250410,6590,6590,6590,6590,3
20231128,103300,26230640,6580,6580,6580,6580,19
20231128,103200,26105620,6590,6590,6590,6590,0
20231128,103100,26105620,6590,6590,6590,6590,0
20231128,103000,26105620,6590,6590,6590,6590,0
20231128,102900,26105620,6590,6590,6590,6590,5
20231128,102800,26072670,6590,6590,6590,6590,0
20231128,102700,26072670,6590,6590,6590,6590,1
20231128,102600,26066080,6580,6580,6580,6580,110
20231128,102500,25342280,6580,6580,6580,6580,0
20231128,102400,25342280,6580,6580,6580,6580,0
20231128,102300,25342280,6580,6580,6580,6580,0
20231128,102200,25342280,6580,6580,6580,6580,0
20231128,102100,25342280,6580,6580,6580,6580,27
20231128,102000,25164620,6550,6550,6550,6550,0
20231128,101900,25164620,6550,6550,6550,6550,0
20231128,101800,25164620,6550,6550,6550,6550,0
20231128,101700,25164620,6550,6550,6550,6550,0
20231128,101600,25164620,6550,6550,6550,6550,0
20231128,101500,25164620,6550,6550,6550,6550,8
20231128,101400,25112220,6580,6580,6580,6580,0
20231128,101300,25112220,6580,6580,6580,6580,0
20231128,101200,25112220,6580,6580,6580,6580,0
20231128,101100,25112220,6580,6580,6580,6580,1
20231128,101000,25105640,6550,6550,6550,6550,11
20231128,100900,25033590,6580,6580,6580,6580,0
20231128,100800,25033590,6580,6580,6580,6580,0
20231128,100700,25033590,6580,6580,6580,6580,1
20231128,100600,25027010,6550,6580,6580,6550,63
20231128,100500,24613850,6580,6580,6580,6580,0
20231128,100400,24613850,6580,6580,6580,6580,0
20231128,100300,24613850,6580,6580,6580,6580,2
20231128,100200,24600690,6540,6540,6540,6540,0
20231128,100100,24600690,6540,6540,6540,6540,0
20231128,100000,24600690,6540,6540,6540,6540,15
20231128,095900,24502590,6540,6540,6540,6540,57
20231128,095800,24129810,6580,6580,6580,6580,0
20231128,095700,24129810,6580,6580,6580,6580,0
20231128,095600,24129810,6580,6580,6580,6580,0
20231128,095500,24129810,6580,6540,6580,6540,9
20231128,095400,24070910,6580,6580,6580,6580,1
20231128,095300,24064330,6570,6570,6570,6570,580
20231128,095200,20253730,6590,6590,6590,6590,0
20231128,095100,20253730,6590,6590,6590,6590,0
20231128,095000,20253730,6590,6580,6590,6580,7
20231128,094900,20207650,6580,6580,6580,6580,0
20231128,094800,20207650,6580,6580,6580,6580,28
20231128,094700,20023410,6540,6560,6560,6540,400
20231128,094600,17404470,6580,6580,6580,6580,8
20231128,094500,17351830,6580,6580,6580,6580,0
20231128,094400,17351830,6580,6580,6580,6580,0
20231128,094300,17351830,6580,6580,6580,6580,0
20231128,094200,17351830,6580,6580,6580,6580,0
20231128,094100,17351830,6580,6580,6580,6580,0
20231128,094000,17351830,6580,6580,6580,6580,0
20231128,093900,17351830,6580,6580,6580,6580,2
20231128,093800,17338670,6560,6560,6560,6560,0
20231128,093700,17338670,6560,6560,6560,6560,0
20231128,093600,17338670,6560,6560,6560,6560,0
20231128,093500,17338670,6560,6570,6570,6560,9
20231128,093400,17279570,6580,6580,6580,6580,0
20231128,093300,17279570,6580,6580,6580,6580,1
20231128,093200,17272990,6580,6580,6580,6580,5
20231128,093100,17240090,6580,6580,6580,6580,4
20231128,093000,17213770,6580,6580,6580,6580,1
20231128,092900,17207190,6570,6570,6570,6570,0
20231128,092800,17207190,6570,6570,6570,6570,0
20231128,092700,17207190,6570,6570,6570,6570,0
20231128,092600,17207190,6570,6570,6570,6570,8
20231128,092500,17154630,6540,6560,6560,6540,551
20231128,092400,13551070,6560,6560,6560,6560,10
20231128,092300,13485470,6560,6560,6560,6540,81
20231128,092200,12955330,6550,6550,6550,6550,3
20231128,092100,12935680,6540,6540,6540,6540,1
20231128,092000,12929140,6540,6540,6540,6540,0
20231128,091900,12929140,6540,6540,6540,6540,0
20231128,091800,12929140,6540,6530,6540,6530,25
20231128,091700,12765800,6530,6530,6530,6530,0
20231128,091600,12765800,6530,6530,6530,6530,0
20231128,091500,12765800,6530,6510,6530,6500,10
20231128,091400,12700700,6530,6530,6530,6530,0
20231128,091300,12700700,6530,6530,6530,6530,0
20231128,091200,12700700,6530,6530,6530,6530,0
20231128,091100,12700700,6530,6520,6530,6520,36
20231128,091000,12465670,6530,6530,6530,6530,1162
20231128,090900,4877810,6530,6530,6530,6530,0
20231128,090800,4877810,6530,6530,6530,6530,0
20231128,090700,4877810,6530,6530,6530,6530,20
20231128,090600,4747210,6480,6490,6490,6480,150
20231128,090500,3774940,6530,6530,6530,6530,0
20231128,090400,3774940,6530,6530,6530,6530,30
20231128,090300,3579040,6470,6470,6470,6470,0
20231128,090200,3579040,6470,6470,6470,6470,0
20231128,090100,3579040,6470,6470,6470,6470,0
20231128,090000,3579040,6470,6470,6470,6470,476