KissMeData/032190/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,191200,972641600,12200,12200,12200,12200,490
20231129,191100,972641600,12200,12200,12200,12200,0
20231129,191000,972641600,12200,12200,12200,12200,0
20231129,190900,972641600,12200,12200,12200,12200,0
20231129,190800,972641600,12200,12200,12200,12200,0
20231129,190700,972641600,12200,12200,12200,12200,0
20231129,190600,972641600,12200,12200,12200,12200,0
20231129,190500,972641600,12200,12200,12200,12200,0
20231129,190400,972641600,12200,12200,12200,12200,0
20231129,190300,972641600,12200,12200,12200,12200,0
20231129,190200,972641600,12200,12200,12200,12200,0
20231129,190100,972641600,12200,12200,12200,12200,0
20231129,190000,972641600,12200,12200,12200,12200,0
20231129,185900,972641600,12200,12200,12200,12200,0
20231129,185800,972641600,12200,12200,12200,12200,0
20231129,185700,972641600,12200,12200,12200,12200,0
20231129,185600,972641600,12200,12200,12200,12200,0
20231129,185500,972641600,12200,12200,12200,12200,0
20231129,185400,972641600,12200,12200,12200,12200,0
20231129,185300,972641600,12200,12200,12200,12200,0
20231129,185200,972641600,12200,12200,12200,12200,0
20231129,185100,972641600,12200,12200,12200,12200,0
20231129,185000,972641600,12200,12200,12200,12200,0
20231129,184900,972641600,12200,12200,12200,12200,0
20231129,184800,972641600,12200,12200,12200,12200,0
20231129,184700,972641600,12200,12200,12200,12200,0
20231129,184600,972641600,12200,12200,12200,12200,0
20231129,184500,972641600,12200,12200,12200,12200,0
20231129,184400,972641600,12200,12200,12200,12200,0
20231129,184300,972641600,12200,12200,12200,12200,0
20231129,184200,972641600,12200,12200,12200,12200,490
20231129,184100,972641600,12200,12200,12200,12200,0
20231129,184000,972641600,12200,12200,12200,12200,0
20231129,183900,972641600,12200,12200,12200,12200,0
20231129,183800,972641600,12200,12200,12200,12200,0
20231129,183700,972641600,12200,12200,12200,12200,0
20231129,183600,972641600,12200,12200,12200,12200,0
20231129,183500,972641600,12200,12200,12200,12200,0
20231129,183400,972641600,12200,12200,12200,12200,0
20231129,183300,972641600,12200,12200,12200,12200,0
20231129,183200,972641600,12200,12200,12200,12200,0
20231129,183100,972641600,12200,12200,12200,12200,0
20231129,183000,972641600,12200,12200,12200,12200,0
20231129,182900,972641600,12200,12200,12200,12200,0
20231129,182800,972641600,12200,12200,12200,12200,0
20231129,182700,972641600,12200,12200,12200,12200,0
20231129,182600,972641600,12200,12200,12200,12200,0
20231129,182500,972641600,12200,12200,12200,12200,0
20231129,182400,972641600,12200,12200,12200,12200,0
20231129,182300,972641600,12200,12200,12200,12200,0
20231129,182200,972641600,12200,12200,12200,12200,0
20231129,182100,972641600,12200,12200,12200,12200,0
20231129,182000,972641600,12200,12200,12200,12200,0
20231129,181900,972641600,12200,12200,12200,12200,0
20231129,181800,972641600,12200,12200,12200,12200,0
20231129,181700,972641600,12200,12200,12200,12200,0
20231129,181600,972641600,12200,12200,12200,12200,0
20231129,181500,972641600,12200,12200,12200,12200,0
20231129,181400,972641600,12200,12200,12200,12200,0
20231129,181300,972641600,12200,12200,12200,12200,0
20231129,181200,972641600,12200,12200,12200,12200,490
20231129,181100,972641600,12200,12200,12200,12200,0
20231129,181000,972641600,12200,12200,12200,12200,0
20231129,180900,972641600,12200,12200,12200,12200,0
20231129,180800,972641600,12200,12200,12200,12200,0
20231129,180700,972641600,12200,12200,12200,12200,0
20231129,180600,972641600,12200,12200,12200,12200,0
20231129,180500,972641600,12200,12200,12200,12200,0
20231129,180400,972641600,12200,12200,12200,12200,0
20231129,180300,972641600,12200,12200,12200,12200,0
20231129,180200,972641600,12200,12200,12200,12200,0
20231129,180100,972641600,12200,12200,12200,12200,0
20231129,180000,972641600,12200,12200,12200,12200,0
20231129,175900,972641600,12200,12200,12200,12200,0
20231129,175800,972641600,12200,12200,12200,12200,0
20231129,175700,972641600,12200,12200,12200,12200,0
20231129,175600,972641600,12200,12200,12200,12200,0
20231129,175500,972641600,12200,12200,12200,12200,0
20231129,175400,972641600,12200,12200,12200,12200,0
20231129,175300,972641600,12200,12200,12200,12200,0
20231129,175200,972641600,12200,12200,12200,12200,0
20231129,175100,972641600,12200,12200,12200,12200,0
20231129,175000,972641600,12200,12200,12200,12200,0
20231129,174900,972641600,12200,12200,12200,12200,0
20231129,174800,972641600,12200,12200,12200,12200,0
20231129,174700,972641600,12200,12200,12200,12200,0
20231129,174600,972641600,12200,12200,12200,12200,0
20231129,174500,972641600,12200,12200,12200,12200,0
20231129,174400,972641600,12200,12200,12200,12200,0
20231129,174300,972641600,12200,12200,12200,12200,0
20231129,174200,972641600,12200,12200,12200,12200,490
20231129,174100,972641600,12200,12200,12200,12200,0
20231129,174000,972641600,12200,12200,12200,12200,0
20231129,173900,972641600,12200,12200,12200,12200,0
20231129,173800,972641600,12200,12200,12200,12200,0
20231129,173700,972641600,12200,12200,12200,12200,0
20231129,173600,972641600,12200,12200,12200,12200,0
20231129,173500,972641600,12200,12200,12200,12200,0
20231129,173400,972641600,12200,12200,12200,12200,0
20231129,173300,972641600,12200,12200,12200,12200,0
20231129,173200,972641600,12200,12200,12200,12200,0
20231129,173100,972641600,12200,12200,12200,12200,0
20231129,173000,972641600,12200,12200,12200,12200,0
20231129,172900,972641600,12200,12200,12200,12200,0
20231129,172800,972641600,12200,12200,12200,12200,0
20231129,172700,972641600,12200,12200,12200,12200,0
20231129,172600,972641600,12200,12200,12200,12200,0
20231129,172500,972641600,12200,12200,12200,12200,0
20231129,172400,972641600,12200,12200,12200,12200,0
20231129,172300,972641600,12200,12200,12200,12200,0
20231129,172200,972641600,12200,12200,12200,12200,0
20231129,172100,972641600,12200,12200,12200,12200,0
20231129,172000,972641600,12200,12200,12200,12200,0
20231129,171900,972641600,12200,12200,12200,12200,0
20231129,171800,972641600,12200,12200,12200,12200,0
20231129,171700,972641600,12200,12200,12200,12200,0
20231129,171600,972641600,12200,12200,12200,12200,0
20231129,171500,972641600,12200,12200,12200,12200,0
20231129,171400,972641600,12200,12200,12200,12200,0
20231129,171300,972641600,12200,12200,12200,12200,0
20231129,171200,972641600,12200,12200,12200,12200,490
20231129,171100,972641600,12200,12200,12200,12200,0
20231129,171000,972641600,12200,12200,12200,12200,0
20231129,170900,972641600,12200,12200,12200,12200,0
20231129,170800,972641600,12200,12200,12200,12200,0
20231129,170700,972641600,12200,12200,12200,12200,0
20231129,170600,972641600,12200,12200,12200,12200,0
20231129,170500,972641600,12200,12200,12200,12200,0
20231129,170400,972641600,12200,12200,12200,12200,0
20231129,170300,972641600,12200,12200,12200,12200,0
20231129,170200,972641600,12200,12200,12200,12200,0
20231129,170100,972641600,12200,12200,12200,12200,0
20231129,170000,972641600,12200,12200,12200,12200,0
20231129,165900,972641600,12200,12200,12200,12200,0
20231129,165800,972641600,12200,12200,12200,12200,0
20231129,165700,972641600,12200,12200,12200,12200,0
20231129,165600,972641600,12200,12200,12200,12200,0
20231129,165500,972641600,12200,12200,12200,12200,0
20231129,165400,972641600,12200,12200,12200,12200,0
20231129,165300,972641600,12200,12200,12200,12200,0
20231129,165200,972641600,12200,12200,12200,12200,0
20231129,165100,972641600,12200,12200,12200,12200,0
20231129,165000,972641600,12200,12200,12200,12200,0
20231129,164900,972641600,12200,12200,12200,12200,0
20231129,164800,972641600,12200,12200,12200,12200,0
20231129,164700,972641600,12200,12200,12200,12200,0
20231129,164600,972641600,12200,12200,12200,12200,0
20231129,164500,972641600,12200,12200,12200,12200,0
20231129,164400,972641600,12200,12200,12200,12200,0
20231129,164300,972641600,12200,12200,12200,12200,0
20231129,164200,972641600,12200,12200,12200,12200,490
20231129,164100,972641600,12200,12200,12200,12200,0
20231129,164000,972641600,12200,12200,12200,12200,0
20231129,163900,972641600,12200,12200,12200,12200,0
20231129,163800,972641600,12200,12200,12200,12200,0
20231129,163700,972641600,12200,12200,12200,12200,0
20231129,163600,972641600,12200,12200,12200,12200,0
20231129,163500,972641600,12200,12200,12200,12200,0
20231129,163400,972641600,12200,12200,12200,12200,0
20231129,163300,972641600,12200,12200,12200,12200,0
20231129,163200,972641600,12200,12200,12200,12200,0
20231129,163100,972641600,12200,12200,12200,12200,0
20231129,163000,972641600,12200,12200,12200,12200,0
20231129,162900,972641600,12200,12200,12200,12200,0
20231129,162800,972641600,12200,12200,12200,12200,0
20231129,162700,972641600,12200,12200,12200,12200,0
20231129,162600,972641600,12200,12200,12200,12200,0
20231129,162500,972641600,12200,12200,12200,12200,0
20231129,162400,972641600,12200,12200,12200,12200,0
20231129,162300,972641600,12200,12200,12200,12200,0
20231129,162200,972641600,12200,12200,12200,12200,0
20231129,162100,972641600,12200,12200,12200,12200,0
20231129,162000,972641600,12200,12200,12200,12200,0
20231129,161900,972641600,12200,12200,12200,12200,0
20231129,161800,972641600,12200,12200,12200,12200,0
20231129,161700,972641600,12200,12200,12200,12200,0
20231129,161600,972641600,12200,12200,12200,12200,0
20231129,161500,972641600,12200,12200,12200,12200,0
20231129,161400,972641600,12200,12200,12200,12200,0
20231129,161300,972641600,12200,12200,12200,12200,0
20231129,161200,972641600,12200,12200,12200,12200,490
20231129,161100,972641600,12200,12200,12200,12200,0
20231129,161000,972641600,12200,12200,12200,12200,0
20231129,160900,972641600,12200,12200,12200,12200,0
20231129,160800,972641600,12200,12200,12200,12200,0
20231129,160700,972641600,12200,12200,12200,12200,0
20231129,160600,972641600,12200,12200,12200,12200,0
20231129,160500,972641600,12200,12200,12200,12200,0
20231129,160400,972641600,12200,12200,12200,12200,0
20231129,160300,972641600,12200,12200,12200,12200,0
20231129,160200,972641600,12200,12200,12200,12200,0
20231129,160100,972641600,12200,12200,12200,12200,0
20231129,160000,972641600,12200,12200,12200,12200,0
20231129,155900,972641600,12200,12200,12200,12200,0
20231129,155800,972641600,12200,12200,12200,12200,0
20231129,155700,972641600,12200,12200,12200,12200,0
20231129,155600,972641600,12200,12200,12200,12200,0
20231129,155500,972641600,12200,12200,12200,12200,0
20231129,155400,972641600,12200,12200,12200,12200,0
20231129,155300,972641600,12200,12200,12200,12200,0
20231129,155200,972641600,12200,12200,12200,12200,0
20231129,155100,972641600,12200,12200,12200,12200,0
20231129,155000,972641600,12200,12200,12200,12200,0
20231129,154900,972641600,12200,12200,12200,12200,0
20231129,154800,972641600,12200,12200,12200,12200,0
20231129,154700,972641600,12200,12200,12200,12200,0
20231129,154600,972641600,12200,12200,12200,12200,0
20231129,154500,972641600,12200,12200,12200,12200,0
20231129,154400,972641600,12200,12200,12200,12200,0
20231129,154300,972641600,12200,12200,12200,12200,0
20231129,154200,972641600,12200,12200,12200,12200,490
20231129,154100,972641600,12200,12200,12200,12200,0
20231129,154000,972641600,12200,12200,12200,12200,0
20231129,153900,972641600,12200,12200,12200,12200,0
20231129,153800,972641600,12200,12200,12200,12200,0
20231129,153700,972641600,12200,12200,12200,12200,0
20231129,153600,972641600,12200,12200,12200,12200,0
20231129,153500,972641600,12200,12200,12200,12200,0
20231129,153400,972641600,12200,12200,12200,12200,0
20231129,153300,972641600,12200,12200,12200,12200,0
20231129,153200,972641600,12200,12200,12200,12200,0
20231129,153100,972641600,12200,12200,12200,12200,0
20231129,153000,972641600,12200,12200,12200,12200,490
20231129,152900,966663600,12190,12190,12190,12190,0
20231129,152800,966663600,12190,12190,12190,12190,0
20231129,152700,966663600,12190,12190,12190,12190,0
20231129,152600,966663600,12190,12190,12190,12190,0
20231129,152500,966663600,12190,12190,12190,12190,0
20231129,152400,966663600,12190,12190,12190,12190,0
20231129,152300,966663600,12190,12190,12190,12190,0
20231129,152200,966663600,12190,12190,12190,12190,0
20231129,152100,966663600,12190,12190,12190,12190,0
20231129,152000,966663600,12190,12190,12190,12190,0
20231129,151900,966663600,12190,12160,12190,12160,136
20231129,151800,965009710,12160,12150,12160,12150,140
20231129,151700,963307710,12150,12140,12150,12140,80
20231129,151600,962336190,12140,12130,12150,12130,147
20231129,151500,960551960,12120,12140,12140,12120,1077
20231129,151400,947484170,12180,12150,12180,12150,212
20231129,151300,944906330,12150,12160,12160,12140,1564
20231129,151200,925898600,12170,12170,12170,12170,205
20231129,151100,923403750,12170,12170,12170,12170,30
20231129,151000,923038650,12170,12170,12170,12170,35
20231129,150900,922612700,12170,12170,12180,12170,167
20231129,150800,920580290,12180,12180,12180,12180,11
20231129,150700,920446310,12170,12180,12180,12170,20
20231129,150600,920202740,12170,12170,12170,12170,41
20231129,150500,919703770,12170,12170,12170,12170,19
20231129,150400,919472540,12160,12160,12160,12160,0
20231129,150300,919472540,12160,12160,12160,12160,0
20231129,150200,919472540,12160,12160,12160,12160,0
20231129,150100,919472540,12160,12160,12160,12160,116
20231129,150000,918061980,12150,12150,12150,12150,255
20231129,145900,914963730,12140,12140,12140,12130,116
20231129,145800,913555950,12130,12130,12130,12130,73
20231129,145700,912670460,12130,12140,12140,12130,67
20231129,145600,911857640,12140,12150,12150,12140,467
20231129,145500,906187210,12150,12170,12170,12150,7248
20231129,145400,818107810,12170,12170,12170,12170,27
20231129,145300,817779220,12170,12180,12180,12170,72
20231129,145200,816902970,12190,12190,12190,12190,1
20231129,145100,816890780,12170,12180,12190,12170,308
20231129,145000,813139530,12190,12190,12190,12190,169
20231129,144900,811079420,12190,12190,12190,12190,217
20231129,144800,808434190,12190,12180,12190,12170,393
20231129,144700,803644260,12180,12180,12180,12180,1
20231129,144600,803632080,12180,12180,12180,12180,65
20231129,144500,802840380,12180,12180,12180,12170,727
20231129,144400,793986120,12170,12180,12180,12170,173
20231129,144300,791880370,12170,12200,12200,12160,7649
20231129,144200,698586560,12220,12210,12220,12200,2423
20231129,144100,669003080,12210,12210,12210,12210,501
20231129,144000,662885870,12220,12220,12220,12210,59
20231129,143900,662164960,12210,12230,12230,12210,1747
20231129,143800,640817070,12230,12220,12230,12220,57
20231129,143700,640120080,12220,12230,12240,12220,1431
20231129,143600,622619540,12230,12230,12240,12230,61
20231129,143500,621873450,12230,12240,12240,12230,558
20231129,143400,615049100,12240,12240,12240,12240,79
20231129,143300,614082140,12230,12240,12240,12230,35
20231129,143200,613654080,12240,12240,12240,12240,0
20231129,143100,613654080,12240,12230,12240,12230,197
20231129,143000,611244650,12240,12240,12240,12240,473
20231129,142900,605455130,12240,12240,12240,12240,55
20231129,142800,604781930,12240,12240,12240,12240,0
20231129,142700,604781930,12240,12240,12240,12240,9
20231129,142600,604671770,12240,12240,12240,12240,77
20231129,142500,603729290,12240,12240,12240,12240,160
20231129,142400,601770890,12240,12240,12240,12240,0
20231129,142300,601770890,12240,12240,12240,12240,10
20231129,142200,601648490,12240,12250,12250,12240,126
20231129,142100,600106240,12250,12250,12250,12250,3
20231129,142000,600069490,12250,12250,12250,12250,25
20231129,141900,599763240,12240,12250,12250,12240,200
20231129,141800,597315160,12240,12260,12260,12240,3494
20231129,141700,554515300,12260,12260,12260,12260,15
20231129,141600,554331400,12270,12270,12270,12270,5
20231129,141500,554270050,12260,12260,12260,12260,52
20231129,141400,553632530,12250,12250,12250,12250,367
20231129,141300,549136780,12250,12250,12250,12250,5
20231129,141200,549075530,12260,12270,12270,12260,524
20231129,141100,542651260,12270,12270,12270,12270,0
20231129,141000,542651260,12270,12270,12270,12270,381
20231129,140900,537976390,12270,12270,12270,12270,203
20231129,140800,535485580,12270,12270,12270,12270,0
20231129,140700,535485580,12270,12270,12270,12270,0
20231129,140600,535485580,12270,12270,12270,12270,366
20231129,140500,530994760,12270,12270,12270,12270,55
20231129,140400,530319910,12270,12270,12270,12270,9
20231129,140300,530209480,12270,12270,12270,12270,120
20231129,140200,528737080,12270,12270,12270,12270,0
20231129,140100,528737080,12270,12270,12270,12270,309
20231129,140000,524945650,12270,12270,12270,12270,12
20231129,135900,524798410,12260,12260,12260,12260,0
20231129,135800,524798410,12260,12260,12260,12260,9
20231129,135700,524688070,12260,12260,12260,12260,10
20231129,135600,524565470,12260,12260,12260,12260,9
20231129,135500,524455130,12270,12260,12270,12260,75
20231129,135400,523534980,12260,12250,12260,12250,94
20231129,135300,522383110,12250,12260,12260,12250,63
20231129,135200,521611240,12260,12260,12260,12260,9
20231129,135100,521500900,12260,12260,12260,12260,9
20231129,135000,521390560,12250,12250,12250,12250,55
20231129,134900,520716810,12260,12260,12260,12260,36
20231129,134800,520275450,12270,12260,12270,12260,10
20231129,134700,520152840,12260,12260,12260,12260,0
20231129,134600,520152840,12260,12260,12260,12260,78
20231129,134500,519196560,12260,12260,12260,12260,9
20231129,134400,519086220,12260,12260,12260,12260,9
20231129,134300,518975880,12260,12260,12260,12260,172
20231129,134200,516867160,12260,12260,12260,12260,254
20231129,134100,513753120,12260,12260,12260,12260,17
20231129,134000,513544700,12270,12280,12280,12270,1851
20231129,133900,490814630,12290,12280,12290,12280,11
20231129,133800,490679530,12280,12280,12280,12280,9
20231129,133700,490569010,12280,12280,12280,12280,197
20231129,133600,488149850,12270,12270,12270,12270,10
20231129,133500,488027150,12270,12270,12270,12270,14
20231129,133400,487855370,12270,12270,12270,12270,9
20231129,133300,487744940,12270,12260,12280,12260,187
20231129,133200,485450380,12270,12260,12270,12260,20
20231129,133100,485205070,12260,12260,12260,12260,0
20231129,133000,485205070,12260,12260,12260,12260,386
20231129,132900,480472710,12250,12250,12250,12250,0
20231129,132800,480472710,12250,12250,12250,12250,0
20231129,132700,480472710,12250,12250,12250,12250,0
20231129,132600,480472710,12250,12250,12260,12250,456
20231129,132500,474884230,12260,12250,12260,12250,23
20231129,132400,474602340,12250,12250,12250,12250,9
20231129,132300,474492090,12250,12250,12250,12250,8
20231129,132200,474394090,12250,12250,12250,12250,182
20231129,132100,472164590,12250,12240,12250,12240,46
20231129,132000,471601540,12240,12250,12250,12240,119
20231129,131900,470143970,12250,12250,12250,12250,5
20231129,131800,470082720,12250,12250,12250,12250,152
20231129,131700,468220720,12250,12250,12250,12250,1
20231129,131600,468208470,12240,12240,12240,12240,165
20231129,131500,466188870,12250,12250,12250,12250,812
20231129,131400,456241870,12250,12250,12260,12250,547
20231129,131300,449541010,12250,12250,12250,12250,20
20231129,131200,449296010,12250,12260,12260,12250,54
20231129,131100,448634370,12260,12260,12260,12260,156
20231129,131000,446721810,12260,12260,12260,12260,166
20231129,130900,444686650,12270,12280,12280,12270,514
20231129,130800,438375140,12280,12280,12280,12280,9
20231129,130700,438264620,12280,12280,12280,12280,223
20231129,130600,435526180,12270,12270,12270,12270,36
20231129,130500,435084460,12270,12270,12270,12270,9
20231129,130400,434974030,12270,12270,12270,12270,9
20231129,130300,434863600,12270,12270,12270,12270,310
20231129,130200,431059900,12260,12260,12260,12260,71
20231129,130100,430189440,12270,12260,12270,12260,14
20231129,130000,430017750,12260,12260,12260,12260,3
20231129,125900,429980970,12260,12260,12260,12260,61
20231129,125800,429233110,12260,12260,12260,12260,1
20231129,125700,429220850,12260,12260,12260,12260,88
20231129,125600,428141970,12260,12260,12260,12260,0
20231129,125500,428141970,12260,12250,12260,12250,168
20231129,125400,426082780,12260,12260,12260,12260,13
20231129,125300,425923400,12260,12260,12260,12260,2
20231129,125200,425898880,12260,12260,12260,12260,1
20231129,125100,425886620,12260,12260,12260,12260,40
20231129,125000,425396220,12260,12260,12260,12260,0
20231129,124900,425396220,12260,12260,12260,12260,71
20231129,124800,424525760,12250,12260,12260,12250,130
20231129,124700,422932270,12260,12260,12260,12260,924
20231129,124600,411604030,12270,12280,12280,12270,33
20231129,124500,411199110,12280,12270,12280,12270,21
20231129,124400,410941360,12280,12280,12280,12280,0
20231129,124300,410941360,12280,12280,12280,12280,0
20231129,124200,410941360,12280,12270,12280,12270,7
20231129,124100,410855450,12270,12270,12270,12270,0
20231129,124000,410855450,12270,12270,12270,12270,4
20231129,123900,410806370,12270,12270,12270,12270,14
20231129,123800,410634590,12270,12270,12270,12270,0
20231129,123700,410634590,12270,12270,12270,12270,0
20231129,123600,410634590,12270,12270,12270,12270,27
20231129,123500,410303300,12270,12270,12270,12270,0
20231129,123400,410303300,12270,12270,12270,12270,10
20231129,123300,410180600,12270,12270,12270,12270,96
20231129,123200,409002680,12270,12270,12270,12270,10
20231129,123100,408879980,12270,12270,12270,12270,647
20231129,123000,400941290,12270,12270,12270,12270,6
20231129,122900,400867670,12280,12270,12280,12270,4
20231129,122800,400818560,12280,12280,12280,12280,1
20231129,122700,400806280,12270,12270,12270,12270,147
20231129,122600,399002590,12280,12280,12280,12280,1
20231129,122500,398990310,12280,12280,12280,12280,100
20231129,122400,397762310,12270,12270,12270,12270,0
20231129,122300,397762310,12270,12270,12270,12270,43
20231129,122200,397234700,12270,12270,12270,12270,0
20231129,122100,397234700,12270,12270,12270,12270,30
20231129,122000,396866600,12270,12270,12270,12270,120
20231129,121900,395394200,12270,12270,12270,12270,0
20231129,121800,395394200,12270,12270,12270,12270,30
20231129,121700,395026100,12270,12270,12270,12270,39
20231129,121600,394547570,12270,12270,12270,12270,0
20231129,121500,394547570,12270,12270,12270,12270,100
20231129,121400,393320570,12270,12270,12270,12270,51
20231129,121300,392694800,12280,12270,12280,12270,60
20231129,121200,391958500,12270,12270,12270,12270,1
20231129,121100,391946230,12270,12290,12290,12270,5347
20231129,121000,326240840,12300,12300,12300,12300,112
20231129,120900,324863240,12300,12300,12300,12300,9
20231129,120800,324752540,12300,12300,12300,12300,9
20231129,120700,324641840,12300,12300,12300,12300,444
20231129,120600,319180640,12300,12300,12300,12300,19
20231129,120500,318946940,12300,12300,12300,12300,29
20231129,120400,318590240,12300,12300,12300,12300,260
20231129,120300,315392240,12300,12300,12300,12300,471
20231129,120200,309598940,12300,12300,12300,12300,27
20231129,120100,309266840,12300,12300,12300,12300,0
20231129,120000,309266840,12300,12300,12300,12300,100
20231129,115900,308036840,12310,12310,12310,12310,1
20231129,115800,308024530,12300,12300,12300,12300,70
20231129,115700,307163530,12300,12300,12300,12300,0
20231129,115600,307163530,12300,12300,12300,12300,0
20231129,115500,307163530,12300,12300,12300,12300,1
20231129,115400,307151230,12310,12310,12310,12310,2
20231129,115300,307126610,12300,12300,12300,12300,0
20231129,115200,307126610,12300,12300,12300,12300,0
20231129,115100,307126610,12300,12300,12300,12300,1
20231129,115000,307114310,12310,12310,12310,12310,0
20231129,114900,307114310,12310,12310,12310,12310,10
20231129,114800,306991210,12310,12310,12310,12310,42
20231129,114700,306474190,12310,12310,12310,12310,19
20231129,114600,306240300,12310,12310,12310,12310,402
20231129,114500,301291680,12310,12310,12310,12310,9
20231129,114400,301180890,12320,12320,12320,12320,0
20231129,114300,301180890,12320,12310,12320,12310,78
20231129,114200,300220700,12310,12310,12310,12310,9
20231129,114100,300109910,12310,12310,12310,12310,10
20231129,114000,299986810,12310,12310,12310,12310,110
20231129,113900,298632710,12310,12310,12310,12310,0
20231129,113800,298632710,12310,12310,12310,12310,0
20231129,113700,298632710,12310,12310,12310,12310,0
20231129,113600,298632710,12310,12310,12310,12310,20
20231129,113500,298386510,12310,12310,12310,12310,0
20231129,113400,298386510,12310,12310,12310,12310,133
20231129,113300,296749280,12320,12320,12320,12320,0
20231129,113200,296749280,12320,12320,12320,12320,0
20231129,113100,296749280,12320,12320,12320,12320,0
20231129,113000,296749280,12320,12310,12320,12310,5
20231129,112900,296687710,12310,12310,12310,12310,17
20231129,112800,296478440,12310,12310,12310,12310,0
20231129,112700,296478440,12310,12310,12310,12310,0
20231129,112600,296478440,12310,12310,12310,12310,151
20231129,112500,294619630,12310,12310,12310,12310,11
20231129,112400,294484220,12310,12310,12310,12310,0
20231129,112300,294484220,12310,12310,12310,12310,0
20231129,112200,294484220,12310,12310,12310,12310,0
20231129,112100,294484220,12310,12310,12310,12310,3
20231129,112000,294447290,12320,12320,12320,12320,0
20231129,111900,294447290,12320,12310,12320,12310,182
20231129,111800,292205870,12310,12310,12310,12310,15
20231129,111700,292021220,12310,12310,12310,12310,180
20231129,111600,289805420,12310,12310,12310,12310,9
20231129,111500,289694630,12310,12310,12310,12310,8
20231129,111400,289596150,12310,12300,12310,12300,78
20231129,111300,288636650,12310,12310,12310,12310,0
20231129,111200,288636650,12310,12310,12310,12310,17
20231129,111100,288427380,12310,12310,12310,12310,100
20231129,111000,287196380,12310,12310,12310,12310,0
20231129,110900,287196380,12310,12310,12310,12310,0
20231129,110800,287196380,12310,12310,12310,12310,0
20231129,110700,287196380,12310,12310,12310,12310,15
20231129,110600,287011730,12310,12310,12310,12310,1
20231129,110500,286999420,12300,12300,12300,12300,3
20231129,110400,286962520,12300,12300,12300,12300,12
20231129,110300,286814920,12310,12310,12310,12310,53
20231129,110200,286162490,12300,12300,12300,12300,0
20231129,110100,286162490,12300,12300,12300,12300,1
20231129,110000,286150190,12300,12300,12300,12300,0
20231129,105900,286150190,12300,12300,12300,12300,0
20231129,105800,286150190,12300,12300,12300,12300,49
20231129,105700,285547490,12310,12310,12310,12310,4
20231129,105600,285498250,12310,12310,12310,12310,100
20231129,105500,284267250,12300,12300,12300,12300,0
20231129,105400,284267250,12300,12300,12300,12300,0
20231129,105300,284267250,12300,12300,12300,12300,0
20231129,105200,284267250,12300,12300,12300,12300,6
20231129,105100,284193450,12300,12300,12300,12300,0
20231129,105000,284193450,12300,12300,12300,12300,0
20231129,104900,284193450,12300,12300,12300,12300,0
20231129,104800,284193450,12300,12300,12300,12300,100
20231129,104700,282963450,12300,12300,12300,12300,240
20231129,104600,280011450,12300,12300,12300,12300,0
20231129,104500,280011450,12300,12310,12310,12300,1583
20231129,104400,260539550,12310,12310,12310,12310,0
20231129,104300,260539550,12310,12310,12310,12310,0
20231129,104200,260539550,12310,12310,12310,12310,0
20231129,104100,260539550,12310,12310,12310,12300,154
20231129,104000,258643840,12310,12310,12310,12310,239
20231129,103900,255701750,12310,12310,12310,12310,0
20231129,103800,255701750,12310,12310,12310,12310,0
20231129,103700,255701750,12310,12310,12310,12310,0
20231129,103600,255701750,12310,12310,12310,12310,0
20231129,103500,255701750,12310,12310,12310,12310,0
20231129,103400,255701750,12310,12310,12310,12310,20
20231129,103300,255455550,12310,12310,12310,12310,20
20231129,103200,255209350,12320,12320,12320,12320,0
20231129,103100,255209350,12320,12320,12320,12320,0
20231129,103000,255209350,12320,12320,12320,12320,0
20231129,102900,255209350,12320,12310,12320,12310,825
20231129,102800,245052550,12310,12310,12310,12310,0
20231129,102700,245052550,12310,12310,12310,12310,1
20231129,102600,245040240,12310,12300,12310,12300,1146
20231129,102500,230944390,12290,12300,12300,12290,110
20231129,102400,229592390,12300,12300,12300,12300,0
20231129,102300,229592390,12300,12290,12300,12290,201
20231129,102200,227121090,12300,12300,12300,12300,321
20231129,102100,223172790,12310,12310,12310,12310,110
20231129,102000,221818690,12300,12290,12310,12290,280
20231129,101900,218375910,12290,12290,12290,12290,231
20231129,101800,215536920,12290,12290,12290,12290,81
20231129,101700,214541430,12290,12290,12290,12290,119
20231129,101600,213078920,12300,12300,12300,12300,0
20231129,101500,213078920,12300,12300,12300,12300,0
20231129,101400,213078920,12300,12300,12300,12300,100
20231129,101300,211848920,12290,12290,12290,12290,13
20231129,101200,211689150,12290,12290,12290,12290,23
20231129,101100,211406480,12290,12290,12290,12290,34
20231129,101000,210988620,12290,12270,12290,12270,1028
20231129,100900,198368330,12270,12270,12270,12270,1
20231129,100800,198356060,12260,12260,12260,12260,1
20231129,100700,198343800,12260,12260,12260,12260,150
20231129,100600,196504800,12260,12260,12260,12260,16
20231129,100500,196308640,12260,12260,12260,12260,0
20231129,100400,196308640,12260,12250,12260,12250,23
20231129,100300,196026690,12260,12260,12260,12260,17
20231129,100200,195818270,12250,12250,12250,12250,190
20231129,100100,193490770,12250,12250,12250,12250,570
20231129,100000,186508270,12250,12240,12250,12240,67
20231129,095900,185688050,12240,12240,12240,12240,0
20231129,095800,185688050,12240,12240,12240,12240,249
20231129,095700,182640290,12240,12240,12240,12240,89
20231129,095600,181550930,12240,12240,12240,12240,29
20231129,095500,181195970,12230,12230,12230,12230,2
20231129,095400,181171510,12230,12230,12230,12230,987
20231129,095300,169100500,12240,12240,12240,12240,5
20231129,095200,169039300,12240,12240,12240,12230,504
20231129,095100,162871010,12240,12240,12240,12240,0
20231129,095000,162871010,12240,12250,12250,12240,13
20231129,094900,162711790,12230,12230,12230,12230,0
20231129,094800,162711790,12230,12250,12250,12230,854
20231129,094700,152259030,12250,12260,12260,12250,270
20231129,094600,148949040,12260,12270,12270,12260,27
20231129,094500,148617780,12260,12260,12260,12260,353
20231129,094400,144290000,12260,12260,12260,12260,592
20231129,094300,137032080,12250,12250,12250,12250,52
20231129,094200,136395080,12250,12240,12250,12240,172
20231129,094100,134288180,12250,12250,12250,12250,400
20231129,094000,129388180,12240,12260,12260,12240,2194
20231129,093900,102499960,12270,12270,12270,12260,49
20231129,093800,101898810,12270,12270,12270,12270,63
20231129,093700,101125800,12270,12270,12270,12270,537
20231129,093600,94536810,12270,12270,12270,12270,0
20231129,093500,94536810,12270,12270,12270,12270,0
20231129,093400,94536810,12270,12270,12270,12270,0
20231129,093300,94536810,12270,12270,12270,12270,27
20231129,093200,94205520,12270,12270,12280,12270,206
20231129,093100,91677840,12280,12270,12280,12270,151
20231129,093000,89825020,12270,12270,12270,12270,2
20231129,092900,89800480,12260,12270,12270,12260,84
20231129,092800,88769900,12270,12270,12270,12260,48
20231129,092700,88180950,12260,12270,12270,12260,587
20231129,092600,80979080,12280,12280,12280,12280,1
20231129,092500,80966800,12280,12270,12280,12270,85
20231129,092400,79923100,12270,12270,12270,12270,0
20231129,092300,79923100,12270,12270,12270,12270,88
20231129,092200,78843340,12270,12280,12280,12270,17
20231129,092100,78634600,12280,12280,12280,12280,117
20231129,092000,77197840,12280,12280,12280,12270,195
20231129,091900,74803630,12280,12280,12280,12280,57
20231129,091800,74103670,12280,12280,12280,12270,159
20231129,091700,72152150,12270,12280,12280,12270,111
20231129,091600,70790070,12280,12290,12290,12280,184
20231129,091500,68529430,12290,12290,12290,12290,32
20231129,091400,68136150,12270,12290,12290,12270,601
20231129,091300,60758840,12290,12290,12290,12280,100
20231129,091200,59530520,12290,12290,12290,12290,0
20231129,091100,59530520,12290,12290,12290,12280,263
20231129,091000,56298260,12290,12290,12290,12290,26
20231129,090900,55978720,12290,12290,12290,12290,21
20231129,090800,55720630,12280,12280,12280,12280,0
20231129,090700,55720630,12280,12280,12280,12280,8
20231129,090600,55622390,12280,12280,12290,12280,537
20231129,090500,49028020,12290,12290,12290,12290,81
20231129,090400,48032530,12280,12280,12280,12280,238
20231129,090300,45109890,12270,12260,12280,12260,1402
20231129,090200,27900720,12270,12280,12280,12270,271
20231129,090100,24574870,12270,12270,12270,12270,108
20231129,090000,23249710,12270,12340,12340,12270,1866