KissMeData/023590/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190600,241875850,17650,17650,17650,17650,418
20231129,190500,241875850,17650,17650,17650,17650,0
20231129,190400,241875850,17650,17650,17650,17650,0
20231129,190300,241875850,17650,17650,17650,17650,0
20231129,190200,241875850,17650,17650,17650,17650,0
20231129,190100,241875850,17650,17650,17650,17650,0
20231129,190000,241875850,17650,17650,17650,17650,0
20231129,185900,241875850,17650,17650,17650,17650,0
20231129,185800,241875850,17650,17650,17650,17650,0
20231129,185700,241875850,17650,17650,17650,17650,0
20231129,185600,241875850,17650,17650,17650,17650,0
20231129,185500,241875850,17650,17650,17650,17650,0
20231129,185400,241875850,17650,17650,17650,17650,0
20231129,185300,241875850,17650,17650,17650,17650,0
20231129,185200,241875850,17650,17650,17650,17650,0
20231129,185100,241875850,17650,17650,17650,17650,0
20231129,185000,241875850,17650,17650,17650,17650,0
20231129,184900,241875850,17650,17650,17650,17650,0
20231129,184800,241875850,17650,17650,17650,17650,0
20231129,184700,241875850,17650,17650,17650,17650,0
20231129,184600,241875850,17650,17650,17650,17650,0
20231129,184500,241875850,17650,17650,17650,17650,0
20231129,184400,241875850,17650,17650,17650,17650,0
20231129,184300,241875850,17650,17650,17650,17650,0
20231129,184200,241875850,17650,17650,17650,17650,0
20231129,184100,241875850,17650,17650,17650,17650,0
20231129,184000,241875850,17650,17650,17650,17650,0
20231129,183900,241875850,17650,17650,17650,17650,0
20231129,183800,241875850,17650,17650,17650,17650,0
20231129,183700,241875850,17650,17650,17650,17650,0
20231129,183600,241875850,17650,17650,17650,17650,418
20231129,183500,241875850,17650,17650,17650,17650,0
20231129,183400,241875850,17650,17650,17650,17650,0
20231129,183300,241875850,17650,17650,17650,17650,0
20231129,183200,241875850,17650,17650,17650,17650,0
20231129,183100,241875850,17650,17650,17650,17650,0
20231129,183000,241875850,17650,17650,17650,17650,0
20231129,182900,241875850,17650,17650,17650,17650,0
20231129,182800,241875850,17650,17650,17650,17650,0
20231129,182700,241875850,17650,17650,17650,17650,0
20231129,182600,241875850,17650,17650,17650,17650,0
20231129,182500,241875850,17650,17650,17650,17650,0
20231129,182400,241875850,17650,17650,17650,17650,0
20231129,182300,241875850,17650,17650,17650,17650,0
20231129,182200,241875850,17650,17650,17650,17650,0
20231129,182100,241875850,17650,17650,17650,17650,0
20231129,182000,241875850,17650,17650,17650,17650,0
20231129,181900,241875850,17650,17650,17650,17650,0
20231129,181800,241875850,17650,17650,17650,17650,0
20231129,181700,241875850,17650,17650,17650,17650,0
20231129,181600,241875850,17650,17650,17650,17650,0
20231129,181500,241875850,17650,17650,17650,17650,0
20231129,181400,241875850,17650,17650,17650,17650,0
20231129,181300,241875850,17650,17650,17650,17650,0
20231129,181200,241875850,17650,17650,17650,17650,0
20231129,181100,241875850,17650,17650,17650,17650,0
20231129,181000,241875850,17650,17650,17650,17650,0
20231129,180900,241875850,17650,17650,17650,17650,0
20231129,180800,241875850,17650,17650,17650,17650,0
20231129,180700,241875850,17650,17650,17650,17650,0
20231129,180600,241875850,17650,17650,17650,17650,418
20231129,180500,241875850,17650,17650,17650,17650,0
20231129,180400,241875850,17650,17650,17650,17650,0
20231129,180300,241875850,17650,17650,17650,17650,0
20231129,180200,241875850,17650,17650,17650,17650,0
20231129,180100,241875850,17650,17650,17650,17650,0
20231129,180000,241875850,17650,17650,17650,17650,0
20231129,175900,241875850,17650,17650,17650,17650,0
20231129,175800,241875850,17650,17650,17650,17650,0
20231129,175700,241875850,17650,17650,17650,17650,0
20231129,175600,241875850,17650,17650,17650,17650,0
20231129,175500,241875850,17650,17650,17650,17650,0
20231129,175400,241875850,17650,17650,17650,17650,0
20231129,175300,241875850,17650,17650,17650,17650,0
20231129,175200,241875850,17650,17650,17650,17650,0
20231129,175100,241875850,17650,17650,17650,17650,0
20231129,175000,241875850,17650,17650,17650,17650,0
20231129,174900,241875850,17650,17650,17650,17650,0
20231129,174800,241875850,17650,17650,17650,17650,0
20231129,174700,241875850,17650,17650,17650,17650,0
20231129,174600,241875850,17650,17650,17650,17650,0
20231129,174500,241875850,17650,17650,17650,17650,0
20231129,174400,241875850,17650,17650,17650,17650,0
20231129,174300,241875850,17650,17650,17650,17650,0
20231129,174200,241875850,17650,17650,17650,17650,0
20231129,174100,241875850,17650,17650,17650,17650,0
20231129,174000,241875850,17650,17650,17650,17650,0
20231129,173900,241875850,17650,17650,17650,17650,0
20231129,173800,241875850,17650,17650,17650,17650,0
20231129,173700,241875850,17650,17650,17650,17650,0
20231129,173600,241875850,17650,17650,17650,17650,418
20231129,173500,241875850,17650,17650,17650,17650,0
20231129,173400,241875850,17650,17650,17650,17650,0
20231129,173300,241875850,17650,17650,17650,17650,0
20231129,173200,241875850,17650,17650,17650,17650,0
20231129,173100,241875850,17650,17650,17650,17650,0
20231129,173000,241875850,17650,17650,17650,17650,0
20231129,172900,241875850,17650,17650,17650,17650,0
20231129,172800,241875850,17650,17650,17650,17650,0
20231129,172700,241875850,17650,17650,17650,17650,0
20231129,172600,241875850,17650,17650,17650,17650,0
20231129,172500,241875850,17650,17650,17650,17650,0
20231129,172400,241875850,17650,17650,17650,17650,0
20231129,172300,241875850,17650,17650,17650,17650,0
20231129,172200,241875850,17650,17650,17650,17650,0
20231129,172100,241875850,17650,17650,17650,17650,0
20231129,172000,241875850,17650,17650,17650,17650,0
20231129,171900,241875850,17650,17650,17650,17650,0
20231129,171800,241875850,17650,17650,17650,17650,0
20231129,171700,241875850,17650,17650,17650,17650,0
20231129,171600,241875850,17650,17650,17650,17650,0
20231129,171500,241875850,17650,17650,17650,17650,0
20231129,171400,241875850,17650,17650,17650,17650,0
20231129,171300,241875850,17650,17650,17650,17650,0
20231129,171200,241875850,17650,17650,17650,17650,0
20231129,171100,241875850,17650,17650,17650,17650,0
20231129,171000,241875850,17650,17650,17650,17650,0
20231129,170900,241875850,17650,17650,17650,17650,0
20231129,170800,241875850,17650,17650,17650,17650,0
20231129,170700,241875850,17650,17650,17650,17650,0
20231129,170600,241875850,17650,17650,17650,17650,418
20231129,170500,241875850,17650,17650,17650,17650,0
20231129,170400,241875850,17650,17650,17650,17650,0
20231129,170300,241875850,17650,17650,17650,17650,0
20231129,170200,241875850,17650,17650,17650,17650,0
20231129,170100,241875850,17650,17650,17650,17650,0
20231129,170000,241875850,17650,17650,17650,17650,0
20231129,165900,241875850,17650,17650,17650,17650,0
20231129,165800,241875850,17650,17650,17650,17650,0
20231129,165700,241875850,17650,17650,17650,17650,0
20231129,165600,241875850,17650,17650,17650,17650,0
20231129,165500,241875850,17650,17650,17650,17650,0
20231129,165400,241875850,17650,17650,17650,17650,0
20231129,165300,241875850,17650,17650,17650,17650,0
20231129,165200,241875850,17650,17650,17650,17650,0
20231129,165100,241875850,17650,17650,17650,17650,0
20231129,165000,241875850,17650,17650,17650,17650,0
20231129,164900,241875850,17650,17650,17650,17650,0
20231129,164800,241875850,17650,17650,17650,17650,0
20231129,164700,241875850,17650,17650,17650,17650,0
20231129,164600,241875850,17650,17650,17650,17650,0
20231129,164500,241875850,17650,17650,17650,17650,0
20231129,164400,241875850,17650,17650,17650,17650,0
20231129,164300,241875850,17650,17650,17650,17650,0
20231129,164200,241875850,17650,17650,17650,17650,0
20231129,164100,241875850,17650,17650,17650,17650,0
20231129,164000,241875850,17650,17650,17650,17650,0
20231129,163900,241875850,17650,17650,17650,17650,0
20231129,163800,241875850,17650,17650,17650,17650,0
20231129,163700,241875850,17650,17650,17650,17650,0
20231129,163600,241875850,17650,17650,17650,17650,418
20231129,163500,241875850,17650,17650,17650,17650,0
20231129,163400,241875850,17650,17650,17650,17650,0
20231129,163300,241875850,17650,17650,17650,17650,0
20231129,163200,241875850,17650,17650,17650,17650,0
20231129,163100,241875850,17650,17650,17650,17650,0
20231129,163000,241875850,17650,17650,17650,17650,0
20231129,162900,241875850,17650,17650,17650,17650,0
20231129,162800,241875850,17650,17650,17650,17650,0
20231129,162700,241875850,17650,17650,17650,17650,0
20231129,162600,241875850,17650,17650,17650,17650,0
20231129,162500,241875850,17650,17650,17650,17650,0
20231129,162400,241875850,17650,17650,17650,17650,0
20231129,162300,241875850,17650,17650,17650,17650,0
20231129,162200,241875850,17650,17650,17650,17650,0
20231129,162100,241875850,17650,17650,17650,17650,0
20231129,162000,241875850,17650,17650,17650,17650,0
20231129,161900,241875850,17650,17650,17650,17650,0
20231129,161800,241875850,17650,17650,17650,17650,0
20231129,161700,241875850,17650,17650,17650,17650,0
20231129,161600,241875850,17650,17650,17650,17650,0
20231129,161500,241875850,17650,17650,17650,17650,0
20231129,161400,241875850,17650,17650,17650,17650,0
20231129,161300,241875850,17650,17650,17650,17650,0
20231129,161200,241875850,17650,17650,17650,17650,0
20231129,161100,241875850,17650,17650,17650,17650,0
20231129,161000,241875850,17650,17650,17650,17650,0
20231129,160900,241875850,17650,17650,17650,17650,0
20231129,160800,241875850,17650,17650,17650,17650,0
20231129,160700,241875850,17650,17650,17650,17650,0
20231129,160600,241875850,17650,17650,17650,17650,418
20231129,160500,241875850,17650,17650,17650,17650,0
20231129,160400,241875850,17650,17650,17650,17650,0
20231129,160300,241875850,17650,17650,17650,17650,0
20231129,160200,241875850,17650,17650,17650,17650,0
20231129,160100,241875850,17650,17650,17650,17650,0
20231129,160000,241875850,17650,17650,17650,17650,0
20231129,155900,241875850,17650,17650,17650,17650,0
20231129,155800,241875850,17650,17650,17650,17650,0
20231129,155700,241875850,17650,17650,17650,17650,0
20231129,155600,241875850,17650,17650,17650,17650,0
20231129,155500,241875850,17650,17650,17650,17650,0
20231129,155400,241875850,17650,17650,17650,17650,0
20231129,155300,241875850,17650,17650,17650,17650,0
20231129,155200,241875850,17650,17650,17650,17650,0
20231129,155100,241875850,17650,17650,17650,17650,0
20231129,155000,241875850,17650,17650,17650,17650,0
20231129,154900,241875850,17650,17650,17650,17650,0
20231129,154800,241875850,17650,17650,17650,17650,0
20231129,154700,241875850,17650,17650,17650,17650,0
20231129,154600,241875850,17650,17650,17650,17650,0
20231129,154500,241875850,17650,17650,17650,17650,0
20231129,154400,241875850,17650,17650,17650,17650,0
20231129,154300,241875850,17650,17650,17650,17650,0
20231129,154200,241875850,17650,17650,17650,17650,0
20231129,154100,241875850,17650,17650,17650,17650,0
20231129,154000,241875850,17650,17650,17650,17650,0
20231129,153900,241875850,17650,17650,17650,17650,0
20231129,153800,241875850,17650,17650,17650,17650,0
20231129,153700,241875850,17650,17650,17650,17650,0
20231129,153600,241875850,17650,17650,17650,17650,418
20231129,153500,241875850,17650,17650,17650,17650,0
20231129,153400,241875850,17650,17650,17650,17650,0
20231129,153300,241875850,17650,17650,17650,17650,0
20231129,153200,241875850,17650,17650,17650,17650,0
20231129,153100,241875850,17650,17650,17650,17650,0
20231129,153000,241875850,17650,17650,17650,17650,418
20231129,152900,234498150,17650,17650,17650,17650,0
20231129,152800,234498150,17650,17650,17650,17650,0
20231129,152700,234498150,17650,17650,17650,17650,0
20231129,152600,234498150,17650,17650,17650,17650,0
20231129,152500,234498150,17650,17650,17650,17650,0
20231129,152400,234498150,17650,17650,17650,17650,0
20231129,152300,234498150,17650,17650,17650,17650,0
20231129,152200,234498150,17650,17650,17650,17650,0
20231129,152100,234498150,17650,17650,17650,17650,0
20231129,152000,234498150,17650,17650,17650,17650,0
20231129,151900,234498150,17650,17640,17650,17640,26
20231129,151800,234039500,17640,17650,17650,17630,132
20231129,151700,231711090,17650,17660,17660,17640,542
20231129,151600,222147380,17660,17660,17660,17660,1
20231129,151500,222129720,17660,17680,17680,17660,37
20231129,151400,221475980,17680,17670,17680,17670,240
20231129,151300,217234700,17670,17660,17670,17650,467
20231129,151200,208988810,17670,17670,17670,17670,0
20231129,151100,208988810,17670,17680,17680,17670,31
20231129,151000,208441010,17670,17670,17680,17670,14
20231129,150900,208193560,17680,17670,17680,17670,10
20231129,150800,208016770,17680,17670,17680,17670,5
20231129,150700,207928380,17680,17680,17690,17670,83
20231129,150600,206461360,17690,17690,17700,17690,22
20231129,150500,206072160,17700,17680,17700,17680,30
20231129,150400,205541380,17700,17690,17700,17690,52
20231129,150300,204621430,17700,17700,17700,17690,6
20231129,150200,204515240,17700,17690,17700,17690,17
20231129,150100,204214480,17700,17690,17700,17690,15
20231129,150000,203948990,17700,17700,17700,17680,6
20231129,145900,203842810,17700,17690,17700,17690,10
20231129,145800,203665890,17700,17700,17700,17690,12
20231129,145700,203453500,17700,17700,17720,17700,32
20231129,145600,202887080,17720,17690,17720,17690,14
20231129,145500,202639170,17680,17680,17680,17670,48
20231129,145400,201790540,17680,17680,17680,17670,77
20231129,145300,200429190,17680,17700,17700,17670,501
20231129,145200,191571270,17710,17710,17710,17700,38
20231129,145100,190898600,17710,17700,17720,17700,8
20231129,145000,190756880,17720,17720,17720,17700,15
20231129,144900,190491120,17730,17710,17730,17710,52
20231129,144800,189569430,17710,17720,17730,17690,245
20231129,144700,185234010,17730,17710,17730,17710,2
20231129,144600,185198570,17720,17720,17720,17710,30
20231129,144500,184666980,17720,17730,17730,17720,2
20231129,144400,184631530,17730,17720,17730,17720,4
20231129,144300,184560620,17720,17730,17730,17710,6
20231129,144200,184454280,17710,17730,17730,17710,2
20231129,144100,184418840,17710,17730,17730,17710,4
20231129,144000,184347940,17730,17710,17730,17710,2
20231129,143900,184312500,17730,17700,17730,17700,5
20231129,143800,184223900,17710,17700,17710,17700,5
20231129,143700,184135360,17710,17710,17730,17710,35
20231129,143600,183515490,17730,17710,17730,17710,5
20231129,143500,183426860,17730,17720,17730,17710,17
20231129,143400,183125760,17730,17710,17730,17710,4
20231129,143300,183054860,17720,17690,17730,17690,16
20231129,143200,182771620,17730,17730,17730,17730,1
20231129,143100,182753890,17700,17690,17700,17690,11
20231129,143000,182559200,17700,17710,17710,17700,24
20231129,142900,182134370,17730,17710,17730,17710,19
20231129,142800,181797640,17710,17720,17730,17710,75
20231129,142700,180469240,17730,17730,17730,17720,7
20231129,142600,180345170,17730,17720,17730,17720,17
20231129,142500,180043770,17730,17710,17730,17710,2
20231129,142400,180008330,17730,17730,17730,17710,78
20231129,142300,178625520,17730,17730,17730,17720,6
20231129,142200,178519150,17700,17720,17730,17700,10
20231129,142100,178342070,17700,17710,17730,17700,15
20231129,142000,178076380,17730,17710,17730,17710,4
20231129,141900,178005520,17730,17710,17730,17710,16
20231129,141800,177722060,17730,17710,17730,17710,2
20231129,141700,177686620,17730,17730,17730,17730,3
20231129,141600,177633430,17710,17730,17730,17710,6
20231129,141500,177527070,17710,17710,17710,17710,1
20231129,141400,177509360,17730,17690,17730,17690,6
20231129,141300,177403090,17700,17710,17710,17700,17
20231129,141200,177102180,17730,17700,17730,17700,42
20231129,141100,176357780,17720,17730,17730,17700,257
20231129,141000,171808540,17730,17720,17730,17720,3
20231129,140900,171755360,17720,17740,17740,17720,7
20231129,140800,171631220,17720,17720,17720,17720,1
20231129,140700,171613500,17730,17720,17740,17720,5
20231129,140600,171524830,17740,17720,17740,17720,5
20231129,140500,171436150,17740,17730,17740,17730,4
20231129,140400,171365200,17730,17740,17740,17720,88
20231129,140300,169804420,17740,17740,17740,17740,1
20231129,140200,169786680,17740,17730,17740,17730,5
20231129,140100,169697990,17730,17740,17740,17730,5
20231129,140000,169609300,17740,17740,17740,17740,0
20231129,135900,169609300,17740,17730,17740,17730,5
20231129,135800,169520610,17740,17720,17740,17720,2
20231129,135700,169485150,17740,17730,17740,17730,4
20231129,135600,169414200,17740,17740,17740,17730,14
20231129,135500,169165850,17740,17730,17740,17730,20
20231129,135400,168811060,17740,17710,17740,17710,42
20231129,135300,168066020,17730,17720,17730,17720,25
20231129,135200,167622780,17730,17720,17730,17700,336
20231129,135100,161674870,17740,17720,17740,17700,125
20231129,135000,159462000,17740,17740,17740,17740,3
20231129,134900,159408780,17740,17740,17740,17740,4
20231129,134800,159337820,17730,17730,17730,17730,1
20231129,134700,159320090,17730,17730,17730,17730,2
20231129,134600,159284630,17720,17730,17730,17720,4
20231129,134500,159213720,17730,17710,17730,17710,13
20231129,134400,158983430,17730,17730,17740,17730,6
20231129,134300,158877040,17730,17710,17730,17710,2
20231129,134200,158841600,17720,17740,17740,17720,5
20231129,134100,158752920,17740,17740,17740,17740,1
20231129,134000,158735180,17740,17730,17740,17720,5
20231129,133900,158646510,17720,17740,17740,17720,4
20231129,133800,158575570,17740,17740,17740,17740,1
20231129,133700,158557830,17740,17730,17740,17730,4
20231129,133600,158486880,17740,17730,17740,17730,2
20231129,133500,158451410,17740,17730,17740,17730,6
20231129,133400,158344980,17740,17720,17740,17720,27
20231129,133300,157866130,17720,17710,17720,17710,114
20231129,133200,155846170,17720,17730,17740,17720,6
20231129,133100,155739770,17740,17730,17740,17730,2
20231129,133000,155704300,17740,17730,17740,17730,10
20231129,132900,155526910,17740,17720,17740,17720,34
20231129,132800,154923770,17740,17720,17740,17720,4
20231129,132700,154852840,17730,17730,17740,17730,23
20231129,132600,154445010,17740,17730,17740,17730,14
20231129,132500,154196760,17740,17730,17740,17730,30
20231129,132400,153664570,17740,17740,17740,17720,12
20231129,132300,153451710,17740,17720,17740,17720,15
20231129,132200,153185630,17720,17740,17740,17720,80
20231129,132100,151767900,17730,17730,17730,17730,1
20231129,132000,151750170,17740,17730,17740,17730,5
20231129,131900,151661480,17740,17730,17740,17730,4
20231129,131800,151590540,17740,17730,17740,17730,15
20231129,131700,151324540,17740,17740,17750,17740,12
20231129,131600,151111620,17750,17730,17750,17730,9
20231129,131500,150951890,17750,17730,17750,17730,20
20231129,131400,150596910,17750,17750,17750,17750,101
20231129,131300,148804160,17770,17770,17770,17770,4
20231129,131200,148733080,17770,17770,17770,17770,3
20231129,131100,148679770,17750,17750,17750,17750,1
20231129,131000,148662020,17750,17770,17770,17750,4
20231129,130900,148590960,17760,17760,17760,17760,1
20231129,130800,148573200,17750,17740,17750,17740,8
20231129,130700,148431210,17730,17750,17750,17730,4
20231129,130600,148360230,17740,17740,17740,17740,26
20231129,130500,147898990,17730,17750,17750,17730,4
20231129,130400,147828010,17710,17730,17740,17710,94
20231129,130300,146162620,17750,17730,17750,17720,143
20231129,130200,143628560,17740,17750,17750,17740,4
20231129,130100,143557570,17750,17750,17750,17750,0
20231129,130000,143557570,17750,17730,17750,17730,5
20231129,125900,143468840,17740,17740,17740,17740,1
20231129,125800,143451100,17750,17740,17750,17740,5
20231129,125700,143362360,17730,17750,17750,17730,14
20231129,125600,143114050,17750,17730,17750,17730,35
20231129,125500,142492820,17740,17750,17750,17730,8
20231129,125400,142350890,17740,17740,17740,17740,1
20231129,125300,142333150,17750,17730,17750,17730,21
20231129,125200,141960680,17750,17750,17750,17750,0
20231129,125100,141960680,17750,17730,17750,17730,5
20231129,125000,141871950,17740,17740,17750,17740,5
20231129,124900,141783220,17750,17740,17750,17740,7
20231129,124800,141658980,17740,17770,17770,17740,13
20231129,124700,141428000,17750,17750,17750,17750,1
20231129,124600,141410250,17770,17770,17770,17770,4
20231129,124500,141339170,17750,17780,17780,17750,4
20231129,124400,141268080,17760,17760,17760,17760,1
20231129,124300,141250320,17780,17770,17780,17770,8
20231129,124200,141108090,17760,17780,17780,17760,3
20231129,124100,141054770,17780,17760,17780,17760,26
20231129,124000,140592510,17760,17780,17780,17760,4
20231129,123900,140521410,17730,17760,17780,17730,117
20231129,123800,138444820,17760,17780,17780,17760,4
20231129,123700,138373720,17750,17750,17750,17750,8
20231129,123600,138231720,17780,17760,17780,17730,42
20231129,123500,137486580,17760,17770,17770,17760,4
20231129,123400,137415510,17770,17760,17770,17760,23
20231129,123300,137006810,17770,17770,17770,17770,3
20231129,123200,136953500,17770,17760,17770,17760,23
20231129,123100,136544800,17780,17760,17780,17760,23
20231129,123000,136136090,17760,17780,17780,17760,6
20231129,122900,136029470,17760,17780,17780,17760,19
20231129,122800,135692010,17740,17780,17780,17740,374
20231129,122700,129055830,17770,17770,17770,17770,1
20231129,122600,129038060,17780,17780,17780,17780,3
20231129,122500,128984720,17770,17770,17770,17770,1
20231129,122400,128966950,17780,17770,17780,17770,6
20231129,122300,128860280,17780,17770,17780,17770,4
20231129,122200,128789170,17780,17770,17780,17770,6
20231129,122100,128682520,17780,17760,17780,17760,44
20231129,122000,127901020,17760,17760,17760,17760,1
20231129,121900,127883260,17780,17750,17780,17750,17
20231129,121800,127581390,17780,17780,17780,17780,3
20231129,121700,127528050,17770,17770,17770,17770,1
20231129,121600,127510280,17780,17780,17780,17780,3
20231129,121500,127456940,17760,17760,17760,17760,1
20231129,121400,127439180,17780,17770,17780,17770,6
20231129,121300,127332530,17780,17760,17780,17760,20
20231129,121200,126976990,17770,17770,17780,17770,61
20231129,121100,125892940,17780,17760,17780,17750,22
20231129,121000,125502250,17760,17760,17760,17760,81
20231129,120900,124063690,17760,17760,17760,17760,13
20231129,120800,123832810,17760,17760,17760,17750,26
20231129,120700,123371060,17760,17760,17760,17760,16
20231129,120600,123086900,17760,17760,17760,17760,9
20231129,120500,122927060,17760,17750,17760,17750,20
20231129,120400,122571890,17760,17750,17760,17750,44
20231129,120300,121790750,17760,17780,17780,17760,14
20231129,120200,121542050,17780,17770,17780,17770,19
20231129,120100,121204310,17780,17770,17780,17770,22
20231129,120000,120813230,17770,17770,17770,17770,21
20231129,115900,120440060,17780,17780,17790,17760,745
20231129,115800,107199950,17800,17800,17800,17800,2
20231129,115700,107164350,17800,17790,17800,17790,6
20231129,115600,107057570,17790,17800,17800,17790,26
20231129,115500,106594800,17800,17790,17800,17790,3
20231129,115400,106541410,17800,17790,17800,17780,8
20231129,115300,106399070,17800,17790,17800,17790,23
20231129,115200,105989850,17790,17790,17790,17790,15
20231129,115100,105723000,17790,17780,17790,17780,6
20231129,115000,105616280,17790,17790,17790,17780,16
20231129,114900,105331660,17790,17790,17790,17790,3
20231129,114800,105278290,17800,17800,17800,17800,2
20231129,114700,105242690,17800,17780,17800,17780,38
20231129,114600,104566870,17800,17800,17800,17780,21
20231129,114500,104193350,17800,17800,17800,17800,3
20231129,114400,104139950,17800,17800,17800,17800,3
20231129,114300,104086550,17800,17800,17800,17800,0
20231129,114200,104086550,17800,17800,17800,17800,4
20231129,114100,104015350,17800,17800,17800,17800,3
20231129,114000,103961950,17800,17800,17800,17800,0
20231129,113900,103961950,17800,17800,17800,17800,3
20231129,113800,103908550,17780,17780,17780,17780,0
20231129,113700,103908550,17780,17790,17800,17780,160
20231129,113600,101062160,17800,17800,17800,17800,3
20231129,113500,101008760,17800,17800,17800,17800,0
20231129,113400,101008760,17800,17800,17800,17800,3
20231129,113300,100955360,17800,17810,17810,17800,375
20231129,113200,94279840,17810,17820,17820,17810,103
20231129,113100,92445380,17820,17820,17820,17820,0
20231129,113000,92445380,17820,17820,17820,17820,3
20231129,112900,92391920,17810,17810,17810,17810,112
20231129,112800,90397200,17800,17800,17800,17800,9
20231129,112700,90237000,17810,17810,17810,17810,10
20231129,112600,90058900,17810,17810,17810,17810,160
20231129,112500,87209300,17820,17820,17820,17820,3
20231129,112400,87155840,17820,17820,17820,17820,40
20231129,112300,86443040,17820,17820,17820,17820,0
20231129,112200,86443040,17820,17810,17820,17810,264
20231129,112100,81738670,17820,17810,17820,17810,171
20231129,112000,78691470,17820,17810,17820,17810,5
20231129,111900,78602390,17820,17820,17820,17820,23
20231129,111800,78192530,17820,17820,17820,17820,60
20231129,111700,77123330,17820,17820,17820,17820,13
20231129,111600,76891670,17820,17820,17820,17820,1
20231129,111500,76873850,17820,17820,17820,17820,13
20231129,111400,76642190,17820,17820,17820,17820,8
20231129,111300,76499630,17820,17820,17820,17820,0
20231129,111200,76499630,17820,17820,17820,17820,3
20231129,111100,76446170,17820,17820,17820,17820,0
20231129,111000,76446170,17820,17820,17820,17820,3
20231129,110900,76392710,17820,17820,17820,17820,3
20231129,110800,76339250,17820,17820,17820,17820,0
20231129,110700,76339250,17820,17820,17820,17820,3
20231129,110600,76285790,17820,17820,17820,17820,0
20231129,110500,76285790,17820,17820,17820,17820,3
20231129,110400,76232330,17820,17820,17820,17820,3
20231129,110300,76178870,17820,17820,17820,17820,44
20231129,110200,75394790,17830,17830,17830,17830,3
20231129,110100,75341300,17830,17830,17830,17830,0
20231129,110000,75341300,17830,17820,17830,17820,93
20231129,105900,73684010,17830,17830,17830,17830,1
20231129,105800,73666180,17830,17830,17830,17830,3
20231129,105700,73612690,17830,17830,17830,17830,13
20231129,105600,73380900,17820,17820,17820,17820,0
20231129,105500,73380900,17820,17820,17830,17820,44
20231129,105400,72596790,17830,17830,17830,17830,0
20231129,105300,72596790,17830,17830,17830,17830,3
20231129,105200,72543300,17820,17820,17820,17820,2
20231129,105100,72507660,17820,17810,17820,17810,5
20231129,105000,72418580,17810,17810,17810,17810,3
20231129,104900,72365150,17810,17810,17810,17810,68
20231129,104800,71154070,17830,17830,17830,17830,3
20231129,104700,71100580,17830,17830,17830,17830,3
20231129,104600,71047090,17830,17830,17830,17830,0
20231129,104500,71047090,17830,17830,17830,17830,3
20231129,104400,70993600,17820,17820,17820,17820,156
20231129,104300,68213680,17830,17820,17830,17820,114
20231129,104200,66182170,17830,17830,17830,17830,3
20231129,104100,66128680,17830,17830,17830,17830,0
20231129,104000,66128680,17830,17830,17830,17830,3
20231129,103900,66075190,17830,17830,17830,17830,1
20231129,103800,66057360,17820,17820,17830,17820,55
20231129,103700,65077230,17830,17830,17830,17830,3
20231129,103600,65023740,17830,17830,17830,17830,0
20231129,103500,65023740,17830,17830,17830,17830,4
20231129,103400,64952420,17830,17830,17830,17830,50
20231129,103300,64060920,17830,17830,17830,17830,3
20231129,103200,64007430,17830,17830,17830,17830,0
20231129,103100,64007430,17830,17830,17830,17830,3
20231129,103000,63953940,17830,17830,17830,17830,3
20231129,102900,63900450,17830,17830,17830,17830,0
20231129,102800,63900450,17830,17820,17830,17820,37
20231129,102700,63241070,17830,17830,17830,17830,1
20231129,102600,63223240,17830,17820,17830,17820,39
20231129,102500,62528230,17830,17830,17830,17830,3
20231129,102400,62474740,17820,17820,17820,17820,6
20231129,102300,62367820,17830,17830,17830,17830,7
20231129,102200,62243010,17820,17820,17820,17820,50
20231129,102100,61352010,17830,17830,17830,17830,3
20231129,102000,61298520,17830,17830,17830,17830,4
20231129,101900,61227200,17830,17830,17830,17830,10
20231129,101800,61048900,17830,17830,17830,17830,7
20231129,101700,60924090,17830,17830,17830,17830,0
20231129,101600,60924090,17830,17830,17830,17830,77
20231129,101500,59551180,17840,17840,17840,17840,5
20231129,101400,59461980,17830,17830,17830,17830,0
20231129,101300,59461980,17830,17830,17830,17830,30
20231129,101200,58927080,17840,17840,17840,17840,0
20231129,101100,58927080,17840,17840,17840,17840,3
20231129,101000,58873560,17840,17840,17840,17840,3
20231129,100900,58820040,17840,17790,17840,17790,443
20231129,100800,50938570,17840,17840,17840,17840,3
20231129,100700,50885050,17840,17840,17840,17840,0
20231129,100600,50885050,17840,17840,17840,17840,20
20231129,100500,50528250,17840,17840,17840,17840,0
20231129,100400,50528250,17840,17790,17840,17790,20
20231129,100300,50172300,17790,17840,17840,17790,8
20231129,100200,50029830,17840,17790,17840,17790,113
20231129,100100,48019510,17840,17840,17840,17840,3
20231129,100000,47965990,17840,17840,17840,17840,1
20231129,095900,47948150,17840,17840,17840,17840,3
20231129,095800,47894630,17840,17840,17840,17840,4
20231129,095700,47823270,17840,17840,17840,17840,0
20231129,095600,47823270,17840,17840,17840,17840,18
20231129,095500,47502150,17840,17840,17840,17840,1
20231129,095400,47484310,17800,17820,17840,17800,74
20231129,095300,46166150,17840,17840,17840,17840,3
20231129,095200,46112630,17830,17840,17840,17830,12
20231129,095100,45898610,17840,17840,17840,17840,4
20231129,095000,45827250,17820,17820,17820,17820,63
20231129,094900,44704590,17830,17820,17830,17820,4
20231129,094800,44633280,17840,17840,17840,17840,3
20231129,094700,44579760,17840,17840,17840,17840,0
20231129,094600,44579760,17840,17840,17840,17840,3
20231129,094500,44526240,17840,17840,17840,17840,0
20231129,094400,44526240,17840,17790,17840,17790,11
20231129,094300,44330400,17790,17840,17840,17790,52
20231129,094200,43405170,17840,17840,17840,17840,0
20231129,094100,43405170,17840,17810,17840,17800,962
20231129,094000,26274490,17810,17830,17830,17810,198
20231129,093900,22745810,17830,17830,17830,17830,50
20231129,093800,21854310,17840,17840,17840,17840,5
20231129,093700,21765110,17840,17840,17840,17840,3
20231129,093600,21711590,17840,17840,17840,17840,0
20231129,093500,21711590,17840,17840,17840,17840,0
20231129,093400,21711590,17840,17840,17840,17840,28
20231129,093300,21212070,17840,17840,17840,17840,14
20231129,093200,20962310,17840,17840,17840,17840,0
20231129,093100,20962310,17840,17840,17840,17840,0
20231129,093000,20962310,17840,17840,17840,17840,0
20231129,092900,20962310,17840,17850,17850,17840,84
20231129,092800,19463590,17850,17850,17850,17850,10
20231129,092700,19285090,17860,17860,17860,17860,60
20231129,092600,18213490,17860,17870,17870,17860,79
20231129,092500,16802340,17860,17860,17860,17860,0
20231129,092400,16802340,17860,17860,17860,17860,0
20231129,092300,16802340,17860,17860,17860,17860,0
20231129,092200,16802340,17860,17910,17910,17860,100
20231129,092100,15013430,17910,17950,17950,17910,3
20231129,092000,14959630,17950,17950,17950,17950,0
20231129,091900,14959630,17950,17950,17950,17950,0
20231129,091800,14959630,17950,17950,17950,17950,25
20231129,091700,14510880,17970,17970,17970,17970,1
20231129,091600,14492910,17960,18010,18010,17960,95
20231129,091500,12785070,17980,18010,18010,17980,230
20231129,091400,8643370,18070,18000,18070,18000,2
20231129,091300,8607300,18000,18000,18000,18000,2
20231129,091200,8571300,17960,17960,17960,17960,71
20231129,091100,7296140,18090,18000,18090,18000,26
20231129,091000,6827310,17940,17940,17940,17940,10
20231129,090900,6647910,17940,17940,17940,17940,104
20231129,090800,4782150,17900,17900,17900,17900,65
20231129,090700,3618650,17900,17900,17900,17900,0
20231129,090600,3618650,17900,17840,17900,17840,12
20231129,090500,3404510,17900,17900,17900,17900,1
20231129,090400,3386610,17830,17830,17830,17830,0
20231129,090300,3386610,17830,17830,17830,17830,0
20231129,090200,3386610,17830,17840,17840,17830,71
20231129,090100,2120580,17820,17820,17820,17820,0
20231129,090000,2120580,17820,17820,17820,17820,119