KissMeData/246710/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,204400,472555530,8400,8400,8400,8400,194
20231128,204300,472555530,8400,8400,8400,8400,0
20231128,204200,472555530,8400,8400,8400,8400,0
20231128,204100,472555530,8400,8400,8400,8400,0
20231128,204000,472555530,8400,8400,8400,8400,0
20231128,203900,472555530,8400,8400,8400,8400,0
20231128,203800,472555530,8400,8400,8400,8400,0
20231128,203700,472555530,8400,8400,8400,8400,0
20231128,203600,472555530,8400,8400,8400,8400,0
20231128,203500,472555530,8400,8400,8400,8400,0
20231128,203400,472555530,8400,8400,8400,8400,0
20231128,203300,472555530,8400,8400,8400,8400,0
20231128,203200,472555530,8400,8400,8400,8400,0
20231128,203100,472555530,8400,8400,8400,8400,0
20231128,203000,472555530,8400,8400,8400,8400,0
20231128,202900,472555530,8400,8400,8400,8400,0
20231128,202800,472555530,8400,8400,8400,8400,0
20231128,202700,472555530,8400,8400,8400,8400,0
20231128,202600,472555530,8400,8400,8400,8400,0
20231128,202500,472555530,8400,8400,8400,8400,0
20231128,202400,472555530,8400,8400,8400,8400,0
20231128,202300,472555530,8400,8400,8400,8400,0
20231128,202200,472555530,8400,8400,8400,8400,0
20231128,202100,472555530,8400,8400,8400,8400,0
20231128,202000,472555530,8400,8400,8400,8400,0
20231128,201900,472555530,8400,8400,8400,8400,0
20231128,201800,472555530,8400,8400,8400,8400,0
20231128,201700,472555530,8400,8400,8400,8400,0
20231128,201600,472555530,8400,8400,8400,8400,0
20231128,201500,472555530,8400,8400,8400,8400,0
20231128,201400,472555530,8400,8400,8400,8400,194
20231128,201300,472555530,8400,8400,8400,8400,0
20231128,201200,472555530,8400,8400,8400,8400,0
20231128,201100,472555530,8400,8400,8400,8400,0
20231128,201000,472555530,8400,8400,8400,8400,0
20231128,200900,472555530,8400,8400,8400,8400,0
20231128,200800,472555530,8400,8400,8400,8400,0
20231128,200700,472555530,8400,8400,8400,8400,0
20231128,200600,472555530,8400,8400,8400,8400,0
20231128,200500,472555530,8400,8400,8400,8400,0
20231128,200400,472555530,8400,8400,8400,8400,0
20231128,200300,472555530,8400,8400,8400,8400,0
20231128,200200,472555530,8400,8400,8400,8400,0
20231128,200100,472555530,8400,8400,8400,8400,0
20231128,200000,472555530,8400,8400,8400,8400,0
20231128,195900,472555530,8400,8400,8400,8400,0
20231128,195800,472555530,8400,8400,8400,8400,0
20231128,195700,472555530,8400,8400,8400,8400,0
20231128,195600,472555530,8400,8400,8400,8400,0
20231128,195500,472555530,8400,8400,8400,8400,0
20231128,195400,472555530,8400,8400,8400,8400,0
20231128,195300,472555530,8400,8400,8400,8400,0
20231128,195200,472555530,8400,8400,8400,8400,0
20231128,195100,472555530,8400,8400,8400,8400,0
20231128,195000,472555530,8400,8400,8400,8400,0
20231128,194900,472555530,8400,8400,8400,8400,0
20231128,194800,472555530,8400,8400,8400,8400,0
20231128,194700,472555530,8400,8400,8400,8400,0
20231128,194600,472555530,8400,8400,8400,8400,0
20231128,194500,472555530,8400,8400,8400,8400,0
20231128,194400,472555530,8400,8400,8400,8400,194
20231128,194300,472555530,8400,8400,8400,8400,0
20231128,194200,472555530,8400,8400,8400,8400,0
20231128,194100,472555530,8400,8400,8400,8400,0
20231128,194000,472555530,8400,8400,8400,8400,0
20231128,193900,472555530,8400,8400,8400,8400,0
20231128,193800,472555530,8400,8400,8400,8400,0
20231128,193700,472555530,8400,8400,8400,8400,0
20231128,193600,472555530,8400,8400,8400,8400,0
20231128,193500,472555530,8400,8400,8400,8400,0
20231128,193400,472555530,8400,8400,8400,8400,0
20231128,193300,472555530,8400,8400,8400,8400,0
20231128,193200,472555530,8400,8400,8400,8400,0
20231128,193100,472555530,8400,8400,8400,8400,0
20231128,193000,472555530,8400,8400,8400,8400,0
20231128,192900,472555530,8400,8400,8400,8400,0
20231128,192800,472555530,8400,8400,8400,8400,0
20231128,192700,472555530,8400,8400,8400,8400,0
20231128,192600,472555530,8400,8400,8400,8400,0
20231128,192500,472555530,8400,8400,8400,8400,0
20231128,192400,472555530,8400,8400,8400,8400,0
20231128,192300,472555530,8400,8400,8400,8400,0
20231128,192200,472555530,8400,8400,8400,8400,0
20231128,192100,472555530,8400,8400,8400,8400,0
20231128,192000,472555530,8400,8400,8400,8400,0
20231128,191900,472555530,8400,8400,8400,8400,0
20231128,191800,472555530,8400,8400,8400,8400,0
20231128,191700,472555530,8400,8400,8400,8400,0
20231128,191600,472555530,8400,8400,8400,8400,0
20231128,191500,472555530,8400,8400,8400,8400,0
20231128,191400,472555530,8400,8400,8400,8400,194
20231128,191300,472555530,8400,8400,8400,8400,0
20231128,191200,472555530,8400,8400,8400,8400,0
20231128,191100,472555530,8400,8400,8400,8400,0
20231128,191000,472555530,8400,8400,8400,8400,0
20231128,190900,472555530,8400,8400,8400,8400,0
20231128,190800,472555530,8400,8400,8400,8400,0
20231128,190700,472555530,8400,8400,8400,8400,0
20231128,190600,472555530,8400,8400,8400,8400,0
20231128,190500,472555530,8400,8400,8400,8400,0
20231128,190400,472555530,8400,8400,8400,8400,0
20231128,190300,472555530,8400,8400,8400,8400,0
20231128,190200,472555530,8400,8400,8400,8400,0
20231128,190100,472555530,8400,8400,8400,8400,0
20231128,190000,472555530,8400,8400,8400,8400,0
20231128,185900,472555530,8400,8400,8400,8400,0
20231128,185800,472555530,8400,8400,8400,8400,0
20231128,185700,472555530,8400,8400,8400,8400,0
20231128,185600,472555530,8400,8400,8400,8400,0
20231128,185500,472555530,8400,8400,8400,8400,0
20231128,185400,472555530,8400,8400,8400,8400,0
20231128,185300,472555530,8400,8400,8400,8400,0
20231128,185200,472555530,8400,8400,8400,8400,0
20231128,185100,472555530,8400,8400,8400,8400,0
20231128,185000,472555530,8400,8400,8400,8400,0
20231128,184900,472555530,8400,8400,8400,8400,0
20231128,184800,472555530,8400,8400,8400,8400,0
20231128,184700,472555530,8400,8400,8400,8400,0
20231128,184600,472555530,8400,8400,8400,8400,0
20231128,184500,472555530,8400,8400,8400,8400,0
20231128,184400,472555530,8400,8400,8400,8400,194
20231128,184300,472555530,8400,8400,8400,8400,0
20231128,184200,472555530,8400,8400,8400,8400,0
20231128,184100,472555530,8400,8400,8400,8400,0
20231128,184000,472555530,8400,8400,8400,8400,0
20231128,183900,472555530,8400,8400,8400,8400,0
20231128,183800,472555530,8400,8400,8400,8400,0
20231128,183700,472555530,8400,8400,8400,8400,0
20231128,183600,472555530,8400,8400,8400,8400,0
20231128,183500,472555530,8400,8400,8400,8400,0
20231128,183400,472555530,8400,8400,8400,8400,0
20231128,183300,472555530,8400,8400,8400,8400,0
20231128,183200,472555530,8400,8400,8400,8400,0
20231128,183100,472555530,8400,8400,8400,8400,0
20231128,183000,472555530,8400,8400,8400,8400,0
20231128,182900,472555530,8400,8400,8400,8400,0
20231128,182800,472555530,8400,8400,8400,8400,0
20231128,182700,472555530,8400,8400,8400,8400,0
20231128,182600,472555530,8400,8400,8400,8400,0
20231128,182500,472555530,8400,8400,8400,8400,0
20231128,182400,472555530,8400,8400,8400,8400,0
20231128,182300,472555530,8400,8400,8400,8400,0
20231128,182200,472555530,8400,8400,8400,8400,0
20231128,182100,472555530,8400,8400,8400,8400,0
20231128,182000,472555530,8400,8400,8400,8400,0
20231128,181900,472555530,8400,8400,8400,8400,0
20231128,181800,472555530,8400,8400,8400,8400,0
20231128,181700,472555530,8400,8400,8400,8400,0
20231128,181600,472555530,8400,8400,8400,8400,0
20231128,181500,472555530,8400,8400,8400,8400,0
20231128,181400,472555530,8400,8400,8400,8400,194
20231128,181300,472555530,8400,8400,8400,8400,0
20231128,181200,472555530,8400,8400,8400,8400,0
20231128,181100,472555530,8400,8400,8400,8400,0
20231128,181000,472555530,8400,8400,8400,8400,0
20231128,180900,472555530,8400,8400,8400,8400,0
20231128,180800,472555530,8400,8400,8400,8400,0
20231128,180700,472555530,8400,8400,8400,8400,0
20231128,180600,472555530,8400,8400,8400,8400,0
20231128,180500,472555530,8400,8400,8400,8400,0
20231128,180400,472555530,8400,8400,8400,8400,0
20231128,180300,472555530,8400,8400,8400,8400,0
20231128,180200,472555530,8400,8400,8400,8400,0
20231128,180100,472555530,8400,8400,8400,8400,0
20231128,180000,472555530,8400,8400,8400,8400,0
20231128,175900,472555530,8400,8400,8400,8400,0
20231128,175800,472555530,8400,8400,8400,8400,0
20231128,175700,472555530,8400,8400,8400,8400,0
20231128,175600,472555530,8400,8400,8400,8400,0
20231128,175500,472555530,8400,8400,8400,8400,0
20231128,175400,472555530,8400,8400,8400,8400,0
20231128,175300,472555530,8400,8400,8400,8400,0
20231128,175200,472555530,8400,8400,8400,8400,0
20231128,175100,472555530,8400,8400,8400,8400,0
20231128,175000,472555530,8400,8400,8400,8400,0
20231128,174900,472555530,8400,8400,8400,8400,0
20231128,174800,472555530,8400,8400,8400,8400,0
20231128,174700,472555530,8400,8400,8400,8400,0
20231128,174600,472555530,8400,8400,8400,8400,0
20231128,174500,472555530,8400,8400,8400,8400,0
20231128,174400,472555530,8400,8400,8400,8400,194
20231128,174300,472555530,8400,8400,8400,8400,0
20231128,174200,472555530,8400,8400,8400,8400,0
20231128,174100,472555530,8400,8400,8400,8400,0
20231128,174000,472555530,8400,8400,8400,8400,0
20231128,173900,472555530,8400,8400,8400,8400,0
20231128,173800,472555530,8400,8400,8400,8400,0
20231128,173700,472555530,8400,8400,8400,8400,0
20231128,173600,472555530,8400,8400,8400,8400,0
20231128,173500,472555530,8400,8400,8400,8400,0
20231128,173400,472555530,8400,8400,8400,8400,0
20231128,173300,472555530,8400,8400,8400,8400,0
20231128,173200,472555530,8400,8400,8400,8400,0
20231128,173100,472555530,8400,8400,8400,8400,0
20231128,173000,472555530,8400,8400,8400,8400,0
20231128,172900,472555530,8400,8400,8400,8400,0
20231128,172800,472555530,8400,8400,8400,8400,0
20231128,172700,472555530,8400,8400,8400,8400,0
20231128,172600,472555530,8400,8400,8400,8400,0
20231128,172500,472555530,8400,8400,8400,8400,0
20231128,172400,472555530,8400,8400,8400,8400,0
20231128,172300,472555530,8400,8400,8400,8400,0
20231128,172200,472555530,8400,8400,8400,8400,0
20231128,172100,472555530,8400,8400,8400,8400,0
20231128,172000,472555530,8400,8400,8400,8400,0
20231128,171900,472555530,8400,8400,8400,8400,0
20231128,171800,472555530,8400,8400,8400,8400,0
20231128,171700,472555530,8400,8400,8400,8400,0
20231128,171600,472555530,8400,8400,8400,8400,0
20231128,171500,472555530,8400,8400,8400,8400,0
20231128,171400,472555530,8400,8400,8400,8400,194
20231128,171300,472555530,8400,8400,8400,8400,0
20231128,171200,472555530,8400,8400,8400,8400,0
20231128,171100,472555530,8400,8400,8400,8400,0
20231128,171000,472555530,8400,8400,8400,8400,0
20231128,170900,472555530,8400,8400,8400,8400,0
20231128,170800,472555530,8400,8400,8400,8400,0
20231128,170700,472555530,8400,8400,8400,8400,0
20231128,170600,472555530,8400,8400,8400,8400,0
20231128,170500,472555530,8400,8400,8400,8400,0
20231128,170400,472555530,8400,8400,8400,8400,0
20231128,170300,472555530,8400,8400,8400,8400,0
20231128,170200,472555530,8400,8400,8400,8400,0
20231128,170100,472555530,8400,8400,8400,8400,0
20231128,170000,472555530,8400,8400,8400,8400,0
20231128,165900,472555530,8400,8400,8400,8400,0
20231128,165800,472555530,8400,8400,8400,8400,0
20231128,165700,472555530,8400,8400,8400,8400,0
20231128,165600,472555530,8400,8400,8400,8400,0
20231128,165500,472555530,8400,8400,8400,8400,0
20231128,165400,472555530,8400,8400,8400,8400,0
20231128,165300,472555530,8400,8400,8400,8400,0
20231128,165200,472555530,8400,8400,8400,8400,0
20231128,165100,472555530,8400,8400,8400,8400,0
20231128,165000,472555530,8400,8400,8400,8400,0
20231128,164900,472555530,8400,8400,8400,8400,0
20231128,164800,472555530,8400,8400,8400,8400,0
20231128,164700,472555530,8400,8400,8400,8400,0
20231128,164600,472555530,8400,8400,8400,8400,0
20231128,164500,472555530,8400,8400,8400,8400,0
20231128,164400,472555530,8400,8400,8400,8400,194
20231128,164300,472555530,8400,8400,8400,8400,0
20231128,164200,472555530,8400,8400,8400,8400,0
20231128,164100,472555530,8400,8400,8400,8400,0
20231128,164000,472555530,8400,8400,8400,8400,0
20231128,163900,472555530,8400,8400,8400,8400,0
20231128,163800,472555530,8400,8400,8400,8400,0
20231128,163700,472555530,8400,8400,8400,8400,0
20231128,163600,472555530,8400,8400,8400,8400,0
20231128,163500,472555530,8400,8400,8400,8400,0
20231128,163400,472555530,8400,8400,8400,8400,0
20231128,163300,472555530,8400,8400,8400,8400,0
20231128,163200,472555530,8400,8400,8400,8400,0
20231128,163100,472555530,8400,8400,8400,8400,0
20231128,163000,472555530,8400,8400,8400,8400,0
20231128,162900,472555530,8400,8400,8400,8400,0
20231128,162800,472555530,8400,8400,8400,8400,0
20231128,162700,472555530,8400,8400,8400,8400,0
20231128,162600,472555530,8400,8400,8400,8400,0
20231128,162500,472555530,8400,8400,8400,8400,0
20231128,162400,472555530,8400,8400,8400,8400,0
20231128,162300,472555530,8400,8400,8400,8400,0
20231128,162200,472555530,8400,8400,8400,8400,0
20231128,162100,472555530,8400,8400,8400,8400,0
20231128,162000,472555530,8400,8400,8400,8400,0
20231128,161900,472555530,8400,8400,8400,8400,0
20231128,161800,472555530,8400,8400,8400,8400,0
20231128,161700,472555530,8400,8400,8400,8400,0
20231128,161600,472555530,8400,8400,8400,8400,0
20231128,161500,472555530,8400,8400,8400,8400,0
20231128,161400,472555530,8400,8400,8400,8400,194
20231128,161300,472555530,8400,8400,8400,8400,0
20231128,161200,472555530,8400,8400,8400,8400,0
20231128,161100,472555530,8400,8400,8400,8400,0
20231128,161000,472555530,8400,8400,8400,8400,0
20231128,160900,472555530,8400,8400,8400,8400,0
20231128,160800,472555530,8400,8400,8400,8400,0
20231128,160700,472555530,8400,8400,8400,8400,0
20231128,160600,472555530,8400,8400,8400,8400,0
20231128,160500,472555530,8400,8400,8400,8400,0
20231128,160400,472555530,8400,8400,8400,8400,0
20231128,160300,472555530,8400,8400,8400,8400,0
20231128,160200,472555530,8400,8400,8400,8400,0
20231128,160100,472555530,8400,8400,8400,8400,0
20231128,160000,472555530,8400,8400,8400,8400,0
20231128,155900,472555530,8400,8400,8400,8400,0
20231128,155800,472555530,8400,8400,8400,8400,0
20231128,155700,472555530,8400,8400,8400,8400,0
20231128,155600,472555530,8400,8400,8400,8400,0
20231128,155500,472555530,8400,8400,8400,8400,0
20231128,155400,472555530,8400,8400,8400,8400,0
20231128,155300,472555530,8400,8400,8400,8400,0
20231128,155200,472555530,8400,8400,8400,8400,0
20231128,155100,472555530,8400,8400,8400,8400,0
20231128,155000,472555530,8400,8400,8400,8400,0
20231128,154900,472555530,8400,8400,8400,8400,0
20231128,154800,472555530,8400,8400,8400,8400,0
20231128,154700,472555530,8400,8400,8400,8400,0
20231128,154600,472555530,8400,8400,8400,8400,0
20231128,154500,472555530,8400,8400,8400,8400,0
20231128,154400,472555530,8400,8400,8400,8400,194
20231128,154300,472555530,8400,8400,8400,8400,0
20231128,154200,472555530,8400,8400,8400,8400,0
20231128,154100,472555530,8400,8400,8400,8400,0
20231128,154000,472555530,8400,8400,8400,8400,0
20231128,153900,472555530,8400,8400,8400,8400,0
20231128,153800,472555530,8400,8400,8400,8400,0
20231128,153700,472555530,8400,8400,8400,8400,0
20231128,153600,472555530,8400,8400,8400,8400,0
20231128,153500,472555530,8400,8400,8400,8400,0
20231128,153400,472555530,8400,8400,8400,8400,0
20231128,153300,472555530,8400,8400,8400,8400,0
20231128,153200,472555530,8400,8400,8400,8400,0
20231128,153100,472555530,8400,8400,8400,8400,0
20231128,153000,472555530,8400,8400,8400,8400,194
20231128,152900,470925930,8390,8390,8390,8390,0
20231128,152800,470925930,8390,8390,8390,8390,0
20231128,152700,470925930,8390,8390,8390,8390,0
20231128,152600,470925930,8390,8390,8390,8390,0
20231128,152500,470925930,8390,8390,8390,8390,0
20231128,152400,470925930,8390,8390,8390,8390,0
20231128,152300,470925930,8390,8390,8390,8390,0
20231128,152200,470925930,8390,8390,8390,8390,0
20231128,152100,470925930,8390,8390,8390,8390,0
20231128,152000,470925930,8390,8390,8390,8390,0
20231128,151900,470925930,8390,8380,8390,8380,74
20231128,151800,470305690,8380,8370,8380,8370,14
20231128,151700,470188490,8380,8380,8380,8380,3
20231128,151600,470163350,8380,8340,8380,8340,42
20231128,151500,469812290,8380,8380,8380,8340,173
20231128,151400,468369030,8350,8350,8350,8340,567
20231128,151300,463634680,8350,8370,8370,8350,388
20231128,151200,460393290,8370,8380,8390,8370,130
20231128,151100,459303910,8380,8380,8390,8380,31
20231128,151000,459044020,8380,8380,8380,8380,20
20231128,150900,458876420,8390,8380,8390,8360,34
20231128,150800,458591660,8360,8360,8360,8360,0
20231128,150700,458591660,8360,8360,8360,8360,10
20231128,150600,458508060,8390,8350,8390,8350,31
20231128,150500,458248870,8350,8370,8370,8350,4510
20231128,150400,420589420,8390,8370,8390,8370,21
20231128,150300,420413530,8370,8390,8390,8370,13
20231128,150200,420304660,8370,8370,8370,8370,10
20231128,150100,420220960,8390,8380,8390,8370,22
20231128,150000,420036680,8390,8380,8390,8380,47
20231128,145900,419642450,8390,8390,8390,8380,65
20231128,145800,419097600,8390,8390,8390,8390,10
20231128,145700,419013700,8400,8400,8400,8380,77
20231128,145600,418367420,8390,8380,8390,8370,303
20231128,145500,415826860,8380,8360,8380,8360,427
20231128,145400,412250530,8350,8360,8370,8350,122
20231128,145300,411231210,8370,8370,8370,8370,0
20231128,145200,411231210,8370,8370,8370,8370,9
20231128,145100,411155880,8370,8350,8370,8350,156
20231128,145000,409853180,8350,8340,8350,8340,18
20231128,144900,409702980,8330,8340,8340,8330,220
20231128,144800,407870130,8340,8340,8350,8340,33
20231128,144700,407594820,8340,8340,8340,8340,6
20231128,144600,407544780,8340,8350,8350,8340,19
20231128,144500,407386310,8350,8360,8360,8350,39
20231128,144400,407060360,8360,8360,8360,8360,8
20231128,144300,406993480,8370,8370,8370,8370,0
20231128,144200,406993480,8370,8370,8370,8360,36
20231128,144100,406692200,8330,8350,8390,8330,202
20231128,144000,405002000,8330,8330,8330,8330,47
20231128,143900,404610490,8330,8330,8360,8320,173
20231128,143800,403168920,8360,8330,8360,8330,86
20231128,143700,402452360,8370,8340,8370,8340,46
20231128,143600,402068690,8380,8370,8380,8370,38
20231128,143500,401750570,8340,8370,8380,8340,31
20231128,143400,401491720,8370,8370,8370,8370,1
20231128,143300,401483350,8380,8360,8380,8360,40
20231128,143200,401148500,8340,8350,8350,8330,509
20231128,143100,396903310,8370,8360,8370,8360,38
20231128,143000,396585560,8380,8360,8380,8360,30
20231128,142900,396334620,8360,8370,8380,8360,400
20231128,142800,392986800,8380,8390,8390,8380,24
20231128,142700,392785510,8380,8380,8380,8380,30
20231128,142600,392534110,8390,8380,8390,8380,12
20231128,142500,392433520,8380,8370,8380,8370,22
20231128,142400,392249320,8380,8360,8380,8360,75
20231128,142300,391621150,8370,8370,8370,8370,7
20231128,142200,391562560,8350,8370,8380,8350,13
20231128,142100,391453940,8370,8350,8380,8350,97
20231128,142000,390643310,8340,8350,8350,8340,36
20231128,141900,390343010,8350,8360,8360,8340,235
20231128,141800,388381920,8350,8380,8380,8350,129
20231128,141700,387302910,8380,8380,8380,8370,27
20231128,141600,387076750,8380,8370,8380,8370,13
20231128,141500,386967910,8380,8370,8380,8370,11
20231128,141400,386875810,8370,8370,8370,8370,2
20231128,141300,386859070,8380,8370,8380,8370,12
20231128,141200,386758620,8370,8360,8380,8360,39
20231128,141100,386432160,8360,8360,8360,8360,28
20231128,141000,386198080,8360,8370,8370,8360,17
20231128,140900,386055890,8360,8360,8360,8360,10
20231128,140800,385972290,8360,8370,8370,8360,12
20231128,140700,385871950,8380,8380,8380,8380,6
20231128,140600,385821670,8390,8380,8390,8360,112
20231128,140500,384884740,8400,8400,8400,8400,1
20231128,140400,384876340,8400,8390,8400,8390,65
20231128,140300,384330500,8400,8360,8400,8360,72
20231128,140200,383727000,8370,8380,8380,8370,63
20231128,140100,383199500,8390,8390,8390,8380,17
20231128,140000,383056970,8390,8390,8390,8390,51
20231128,135900,382629080,8390,8400,8400,8390,33
20231128,135800,382352150,8400,8390,8400,8390,24
20231128,135700,382150760,8400,8400,8400,8400,30
20231128,135600,381898760,8400,8390,8400,8390,20
20231128,135500,381730880,8400,8400,8400,8400,11
20231128,135400,381638480,8390,8400,8400,8390,46
20231128,135300,381252180,8400,8390,8400,8390,14
20231128,135200,381134700,8400,8400,8400,8400,0
20231128,135100,381134700,8400,8390,8400,8380,48
20231128,135000,380732070,8390,8390,8390,8390,2
20231128,134900,380715290,8390,8390,8390,8390,9
20231128,134800,380639780,8380,8370,8380,8370,43
20231128,134700,380279540,8380,8380,8380,8380,1
20231128,134600,380271160,8380,8390,8390,8380,12
20231128,134500,380170540,8390,8390,8390,8390,32
20231128,134400,379902060,8370,8370,8400,8370,33
20231128,134300,379625520,8380,8390,8390,8370,98
20231128,134200,378804910,8390,8390,8390,8380,30
20231128,134100,378553310,8390,8400,8400,8390,21
20231128,134000,378377060,8400,8390,8400,8390,11
20231128,133900,378284760,8390,8380,8390,8380,28
20231128,133800,378049940,8390,8390,8400,8390,18
20231128,133700,377898860,8400,8390,8400,8390,11
20231128,133600,377806560,8390,8380,8390,8380,23
20231128,133500,377613690,8390,8390,8400,8390,19
20231128,133400,377454260,8390,8390,8400,8390,33
20231128,133300,377177360,8400,8400,8400,8390,48
20231128,133200,376774260,8390,8390,8400,8390,58
20231128,133100,376287260,8400,8400,8400,8400,30
20231128,133000,376035260,8400,8390,8400,8390,18
20231128,132900,375884160,8410,8410,8410,8410,1
20231128,132800,375875750,8390,8410,8410,8390,46
20231128,132700,375489090,8410,8400,8410,8390,41
20231128,132600,375144960,8400,8400,8400,8400,216
20231128,132500,373330560,8400,8410,8410,8400,48
20231128,132400,372926990,8400,8400,8420,8400,13
20231128,132300,372817750,8400,8420,8420,8400,50
20231128,132200,372397730,8420,8420,8420,8410,63
20231128,132100,371867370,8420,8420,8420,8420,2
20231128,132000,371850530,8430,8430,8430,8430,8
20231128,131900,371783090,8430,8420,8430,8410,53
20231128,131800,371336810,8420,8400,8420,8400,33
20231128,131700,371059470,8400,8410,8410,8400,21
20231128,131600,370882960,8410,8400,8410,8400,40
20231128,131500,370546660,8410,8420,8420,8410,19
20231128,131400,370386850,8420,8410,8420,8410,45
20231128,131300,370008330,8410,8410,8410,8410,5
20231128,131200,369966280,8400,8410,8410,8400,38
20231128,131100,369647000,8410,8410,8410,8410,17
20231128,131000,369504030,8420,8420,8420,8420,39
20231128,130900,369175650,8420,8420,8420,8410,22
20231128,130800,368990510,8430,8430,8430,8430,0
20231128,130700,368990510,8430,8430,8430,8420,40
20231128,130600,368653340,8420,8430,8430,8420,22
20231128,130500,368468080,8430,8430,8430,8430,10
20231128,130400,368383780,8420,8430,8430,8420,62
20231128,130300,367861320,8430,8420,8430,8410,188
20231128,130200,366278170,8420,8370,8420,8370,1037
20231128,130100,357578570,8370,8330,8370,8330,1319
20231128,130000,346567320,8330,8330,8330,8330,17
20231128,125900,346425710,8320,8330,8330,8320,25
20231128,125800,346217560,8330,8330,8330,8320,44
20231128,125700,345851140,8330,8330,8330,8330,2
20231128,125600,345834480,8320,8320,8330,8320,86
20231128,125500,345118890,8330,8330,8330,8330,33
20231128,125400,344844000,8320,8330,8330,8320,20
20231128,125300,344677500,8330,8330,8330,8320,34
20231128,125200,344394380,8330,8330,8330,8330,40
20231128,125100,344061180,8330,8320,8330,8320,31
20231128,125000,343803070,8330,8320,8330,8320,14
20231128,124900,343686550,8330,8320,8330,8320,3
20231128,124800,343661580,8320,8330,8330,8320,10
20231128,124700,343578360,8320,8310,8320,8310,438
20231128,124600,339934230,8310,8310,8320,8310,47
20231128,124500,339543360,8310,8310,8310,8310,5
20231128,124400,339501810,8320,8320,8320,8320,2
20231128,124300,339485170,8310,8310,8310,8310,56
20231128,124200,339019810,8320,8320,8320,8320,0
20231128,124100,339019810,8320,8320,8320,8320,2
20231128,124000,339003170,8300,8310,8320,8300,340
20231128,123900,336179300,8320,8320,8320,8320,6
20231128,123800,336129380,8310,8320,8320,8310,33
20231128,123700,335854920,8330,8330,8330,8320,51
20231128,123600,335430190,8330,8330,8330,8330,2
20231128,123500,335413530,8320,8330,8330,8320,16
20231128,123400,335280350,8330,8330,8330,8330,31
20231128,123300,335022120,8320,8330,8330,8320,13
20231128,123200,334913940,8320,8320,8320,8320,22
20231128,123100,334730900,8330,8330,8330,8330,34
20231128,123000,334447680,8320,8330,8330,8320,21
20231128,122900,334272900,8330,8320,8330,8320,13
20231128,122800,334164720,8330,8330,8330,8330,35
20231128,122700,333873170,8330,8320,8330,8320,16
20231128,122600,333740000,8330,8330,8330,8330,29
20231128,122500,333498430,8330,8330,8330,8330,10
20231128,122400,333415130,8330,8330,8330,8330,9
20231128,122300,333340160,8330,8330,8330,8330,11
20231128,122200,333248530,8320,8320,8320,8320,11
20231128,122100,333157010,8310,8310,8310,8310,3
20231128,122000,333132080,8310,8310,8310,8310,2
20231128,121900,333115460,8330,8300,8330,8300,50
20231128,121800,332699560,8340,8340,8340,8340,3
20231128,121700,332674540,8350,8350,8350,8350,0
20231128,121600,332674540,8350,8310,8350,8310,62
20231128,121500,332157520,8300,8320,8320,8300,100
20231128,121400,331327050,8340,8340,8340,8340,26
20231128,121300,331110210,8340,8340,8340,8340,10
20231128,121200,331026810,8340,8340,8340,8340,2
20231128,121100,331010130,8330,8350,8350,8330,50
20231128,121000,330593050,8350,8350,8350,8350,30
20231128,120900,330342550,8360,8360,8360,8360,0
20231128,120800,330342550,8360,8350,8360,8350,14
20231128,120700,330225520,8340,8350,8350,8340,48
20231128,120600,329824830,8340,8340,8340,8340,11
20231128,120500,329733090,8340,8340,8340,8340,32
20231128,120400,329466210,8330,8340,8340,8330,17
20231128,120300,329324540,8340,8330,8340,8330,23
20231128,120200,329132830,8330,8330,8330,8330,11
20231128,120100,329041200,8320,8320,8320,8320,11
20231128,120000,328949680,8320,8320,8320,8320,3
20231128,115900,328924720,8320,8330,8330,8320,42
20231128,115800,328574940,8320,8320,8320,8320,11
20231128,115700,328483420,8330,8330,8330,8330,55
20231128,115600,328025270,8340,8340,8340,8330,44
20231128,115500,327658420,8330,8320,8330,8320,14
20231128,115400,327541910,8330,8330,8330,8330,0
20231128,115300,327541910,8330,8340,8340,8330,38
20231128,115200,327225070,8330,8330,8330,8330,0
20231128,115100,327225070,8330,8340,8340,8330,17
20231128,115000,327083400,8330,8340,8340,8330,41
20231128,114900,326741570,8340,8340,8340,8340,9
20231128,114800,326666510,8340,8340,8340,8340,23
20231128,114700,326474690,8350,8350,8350,8350,41
20231128,114600,326132340,8340,8350,8350,8340,20
20231128,114500,325965450,8340,8340,8340,8340,11
20231128,114400,325873710,8340,8350,8350,8340,141
20231128,114300,324697360,8350,8340,8350,8340,19
20231128,114200,324538820,8340,8340,8340,8340,42
20231128,114100,324188540,8350,8340,8350,8340,14
20231128,114000,324071650,8340,8350,8350,8340,20
20231128,113900,323904750,8350,8350,8350,8350,0
20231128,113800,323904750,8350,8350,8350,8340,104
20231128,113700,323036460,8350,8340,8350,8340,37
20231128,113600,322727620,8350,8350,8350,8350,15
20231128,113500,322602370,8350,8340,8350,8340,52
20231128,113400,322168290,8340,8340,8340,8340,3
20231128,113300,322143270,8330,8330,8340,8330,18
20231128,113200,321993300,8330,8340,8340,8330,33
20231128,113100,321718380,8340,8340,8340,8340,1
20231128,113000,321710040,8350,8350,8350,8350,1
20231128,112900,321701690,8340,8330,8340,8330,367
20231128,112800,318641220,8240,8310,8310,8240,1000
20231128,112700,310386040,8340,8310,8340,8310,17
20231128,112600,310244710,8310,8300,8310,8300,12
20231128,112500,310145000,8300,8310,8310,8300,41
20231128,112400,309804460,8320,8320,8320,8320,8
20231128,112300,309737900,8320,8320,8320,8320,50
20231128,112200,309321900,8310,8310,8310,8310,11
20231128,112100,309230490,8320,8320,8320,8320,10
20231128,112000,309147290,8330,8340,8340,8330,40
20231128,111900,308813790,8350,8350,8350,8350,0
20231128,111800,308813790,8350,8340,8350,8250,1614
20231128,111700,295490880,8330,8290,8330,8290,54
20231128,111600,295042020,8310,8320,8320,8310,26
20231128,111500,294825820,8340,8340,8340,8340,0
20231128,111400,294825820,8340,8300,8340,8300,54
20231128,111300,294376420,8360,8360,8360,8360,0
20231128,111200,294376420,8360,8340,8360,8340,29
20231128,111100,294134360,8350,8320,8350,8320,4028
20231128,111000,260500860,8360,8330,8360,8330,171
20231128,110900,259075500,8290,8270,8290,8270,2711
20231128,110800,236602530,8290,8220,8290,8220,111
20231128,110700,235686690,8230,8220,8230,8220,13
20231128,110600,235579710,8220,8190,8230,8170,170
20231128,110500,234188160,8190,8200,8200,8180,1580
20231128,110400,221247980,8200,8240,8240,8200,2801
20231128,110300,198240130,8230,8240,8240,8230,81
20231128,110200,197572960,8250,8260,8260,8250,54
20231128,110100,197127080,8260,8260,8260,8240,505
20231128,110000,192965490,8270,8270,8270,8270,0
20231128,105900,192965490,8270,8260,8270,8250,37
20231128,105800,192659580,8270,8270,8270,8270,7
20231128,105700,192601690,8280,8280,8280,8280,19
20231128,105600,192444370,8280,8270,8280,8270,22
20231128,105500,192262320,8290,8290,8290,8290,0
20231128,105400,192262320,8290,8280,8290,8280,24
20231128,105300,192063450,8280,8270,8280,8270,41
20231128,105200,191724080,8280,8280,8280,8280,1
20231128,105100,191715800,8270,8270,8270,8270,11
20231128,105000,191624830,8280,8280,8280,8270,54
20231128,104900,191177920,8280,8280,8280,8280,32
20231128,104800,190912960,8290,8270,8290,8270,33
20231128,104700,190639810,8280,8260,8290,8260,451
20231128,104600,186901820,8220,8220,8220,8220,0
20231128,104500,186901820,8220,8250,8270,8220,1180
20231128,104400,177185360,8250,8260,8270,8240,174
20231128,104300,175750160,8260,8270,8270,8250,854
20231128,104200,168703610,8250,8260,8270,8250,322
20231128,104100,166046780,8270,8260,8290,8250,1202
20231128,104000,156121340,8270,8280,8290,8270,51
20231128,103900,155699240,8290,8280,8290,8280,10
20231128,103800,155616350,8270,8290,8290,8270,12
20231128,103700,155517090,8260,8280,8280,8260,402
20231128,103600,152194220,8300,8290,8300,8290,66
20231128,103500,151646980,8290,8280,8290,8280,24
20231128,103400,151448230,8260,8290,8290,8260,52
20231128,103300,151018600,8260,8300,8300,8260,43
20231128,103200,150662140,8250,8250,8250,8250,0
20231128,103100,150662140,8250,8270,8280,8250,1120
20231128,103000,141412940,8270,8320,8320,8270,372
20231128,102900,138334780,8280,8280,8280,8280,110
20231128,102800,137423980,8340,8340,8340,8340,0
20231128,102700,137423980,8340,8340,8340,8340,30
20231128,102600,137173780,8350,8350,8350,8350,0
20231128,102500,137173780,8350,8350,8350,8350,0
20231128,102400,137173780,8350,8340,8350,8330,61
20231128,102300,136665230,8350,8340,8350,8340,10
20231128,102200,136581820,8340,8330,8340,8330,12
20231128,102100,136481850,8260,8330,8330,8260,311
20231128,102000,133908170,8340,8330,8340,8280,1001
20231128,101900,125612380,8330,8330,8330,8330,0
20231128,101800,125612380,8330,8330,8340,8330,61
20231128,101700,125103950,8330,8330,8330,8330,10
20231128,101600,125020650,8330,8330,8330,8330,26
20231128,101500,124804070,8330,8320,8330,8320,13
20231128,101400,124695810,8330,8320,8330,8320,11
20231128,101300,124604280,8300,8300,8300,8300,0
20231128,101200,124604280,8300,8330,8340,8300,42
20231128,101100,124254410,8330,8320,8330,8320,25
20231128,101000,124046240,8330,8330,8330,8330,0
20231128,100900,124046240,8330,8330,8330,8330,30
20231128,100800,123796340,8330,8250,8330,8250,8
20231128,100700,123730110,8250,8320,8370,8250,3005
20231128,100600,98891750,8330,8380,8380,8330,40
20231128,100500,98557050,8380,8360,8380,8330,501
20231128,100400,94377160,8370,8370,8370,8370,10
20231128,100300,94293460,8370,8380,8380,8370,84
20231128,100200,93589680,8390,8390,8390,8390,72
20231128,100100,92985600,8400,8400,8400,8400,0
20231128,100000,92985600,8400,8400,8400,8400,6
20231128,095900,92935200,8410,8410,8410,8410,0
20231128,095800,92935200,8410,8410,8410,8410,1
20231128,095700,92926790,8390,8390,8390,8390,0
20231128,095600,92926790,8390,8400,8400,8390,121
20231128,095500,91910500,8400,8400,8400,8400,11
20231128,095400,91818100,8420,8420,8420,8420,5
20231128,095300,91776000,8420,8450,8450,8420,7
20231128,095200,91717030,8420,8420,8420,8420,11
20231128,095100,91624410,8450,8440,8450,8440,43
20231128,095000,91261390,8440,8440,8440,8440,55
20231128,094900,90797190,8440,8420,8440,8420,51
20231128,094800,90367750,8420,8410,8420,8410,117
20231128,094700,89382770,8410,8410,8410,8410,34
20231128,094600,89096830,8410,8410,8410,8410,636
20231128,094500,83748070,8410,8400,8410,8400,169
20231128,094400,82327780,8420,8420,8420,8420,0
20231128,094300,82327780,8420,8420,8420,8420,36
20231128,094200,82024660,8430,8430,8430,8430,12
20231128,094100,81923500,8430,8430,8430,8430,0
20231128,094000,81923500,8430,8430,8430,8430,0
20231128,093900,81923500,8430,8430,8430,8430,0
20231128,093800,81923500,8430,8430,8430,8430,0
20231128,093700,81923500,8430,8440,8440,8430,66
20231128,093600,81367020,8440,8440,8440,8440,0
20231128,093500,81367020,8440,8380,8440,8380,10
20231128,093400,81282910,8440,8430,8440,8430,19
20231128,093300,81122670,8430,8430,8430,8430,17
20231128,093200,80979360,8430,8440,8440,8430,20
20231128,093100,80810630,8450,8450,8450,8450,0
20231128,093000,80810630,8450,8350,8450,8250,2486
20231128,092900,60165110,8390,8390,8390,8390,1
20231128,092800,60156720,8350,8370,8370,8350,2010
20231128,092700,43366570,8370,8370,8370,8370,0
20231128,092600,43366570,8370,8370,8370,8370,0
20231128,092500,43366570,8370,8380,8380,8370,190
20231128,092400,41775070,8380,8390,8390,8380,107
20231128,092300,40877410,8400,8400,8400,8400,5
20231128,092200,40835410,8400,8400,8400,8400,0
20231128,092100,40835410,8400,8390,8400,8390,111
20231128,092000,39904020,8400,8400,8400,8400,3
20231128,091900,39878820,8390,8390,8390,8390,0
20231128,091800,39878820,8390,8400,8400,8390,35
20231128,091700,39585070,8420,8420,8420,8420,0
20231128,091600,39585070,8420,8420,8420,8420,1
20231128,091500,39576650,8380,8380,8380,8380,0
20231128,091400,39576650,8380,8420,8420,8380,502
20231128,091300,35365210,8420,8430,8430,8420,23
20231128,091200,35171500,8430,8430,8430,8430,2
20231128,091100,35154640,8430,8430,8430,8420,13
20231128,091000,35045140,8380,8400,8400,8380,1456
20231128,090900,22835120,8440,8440,8440,8430,251
20231128,090800,20716730,8440,8440,8440,8440,5
20231128,090700,20674530,8390,8440,8440,8390,627
20231128,090600,15402400,8440,8430,8440,8430,205
20231128,090500,13672680,8410,8410,8410,8410,0
20231128,090400,13672680,8410,8390,8420,8390,276
20231128,090300,11352520,8440,8440,8440,8440,60
20231128,090200,10846120,8450,8440,8450,8440,35
20231128,090100,10550420,8380,8390,8390,8380,998
20231128,090000,2184720,8400,8440,8440,8400,259