KissMeData/068760/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,194300,18407631900,79600,79600,79600,79600,8780
20231129,194200,18407631900,79600,79600,79600,79600,0
20231129,194100,18407631900,79600,79600,79600,79600,0
20231129,194000,18407631900,79600,79600,79600,79600,0
20231129,193900,18407631900,79600,79600,79600,79600,0
20231129,193800,18407631900,79600,79600,79600,79600,0
20231129,193700,18407631900,79600,79600,79600,79600,0
20231129,193600,18407631900,79600,79600,79600,79600,0
20231129,193500,18407631900,79600,79600,79600,79600,0
20231129,193400,18407631900,79600,79600,79600,79600,0
20231129,193300,18407631900,79600,79600,79600,79600,0
20231129,193200,18407631900,79600,79600,79600,79600,0
20231129,193100,18407631900,79600,79600,79600,79600,0
20231129,193000,18407631900,79600,79600,79600,79600,0
20231129,192900,18407631900,79600,79600,79600,79600,0
20231129,192800,18407631900,79600,79600,79600,79600,0
20231129,192700,18407631900,79600,79600,79600,79600,0
20231129,192600,18407631900,79600,79600,79600,79600,0
20231129,192500,18407631900,79600,79600,79600,79600,0
20231129,192400,18407631900,79600,79600,79600,79600,0
20231129,192300,18407631900,79600,79600,79600,79600,0
20231129,192200,18407631900,79600,79600,79600,79600,0
20231129,192100,18407631900,79600,79600,79600,79600,0
20231129,192000,18407631900,79600,79600,79600,79600,0
20231129,191900,18407631900,79600,79600,79600,79600,0
20231129,191800,18407631900,79600,79600,79600,79600,0
20231129,191700,18407631900,79600,79600,79600,79600,0
20231129,191600,18407631900,79600,79600,79600,79600,0
20231129,191500,18407631900,79600,79600,79600,79600,0
20231129,191400,18407631900,79600,79600,79600,79600,0
20231129,191300,18407631900,79600,79600,79600,79600,8780
20231129,191200,18407631900,79600,79600,79600,79600,0
20231129,191100,18407631900,79600,79600,79600,79600,0
20231129,191000,18407631900,79600,79600,79600,79600,0
20231129,190900,18407631900,79600,79600,79600,79600,0
20231129,190800,18407631900,79600,79600,79600,79600,0
20231129,190700,18407631900,79600,79600,79600,79600,0
20231129,190600,18407631900,79600,79600,79600,79600,0
20231129,190500,18407631900,79600,79600,79600,79600,0
20231129,190400,18407631900,79600,79600,79600,79600,0
20231129,190300,18407631900,79600,79600,79600,79600,0
20231129,190200,18407631900,79600,79600,79600,79600,0
20231129,190100,18407631900,79600,79600,79600,79600,0
20231129,190000,18407631900,79600,79600,79600,79600,0
20231129,185900,18407631900,79600,79600,79600,79600,0
20231129,185800,18407631900,79600,79600,79600,79600,0
20231129,185700,18407631900,79600,79600,79600,79600,0
20231129,185600,18407631900,79600,79600,79600,79600,0
20231129,185500,18407631900,79600,79600,79600,79600,0
20231129,185400,18407631900,79600,79600,79600,79600,0
20231129,185300,18407631900,79600,79600,79600,79600,0
20231129,185200,18407631900,79600,79600,79600,79600,0
20231129,185100,18407631900,79600,79600,79600,79600,0
20231129,185000,18407631900,79600,79600,79600,79600,0
20231129,184900,18407631900,79600,79600,79600,79600,0
20231129,184800,18407631900,79600,79600,79600,79600,0
20231129,184700,18407631900,79600,79600,79600,79600,0
20231129,184600,18407631900,79600,79600,79600,79600,0
20231129,184500,18407631900,79600,79600,79600,79600,0
20231129,184400,18407631900,79600,79600,79600,79600,0
20231129,184300,18407631900,79600,79600,79600,79600,8780
20231129,184200,18407631900,79600,79600,79600,79600,0
20231129,184100,18407631900,79600,79600,79600,79600,0
20231129,184000,18407631900,79600,79600,79600,79600,0
20231129,183900,18407631900,79600,79600,79600,79600,0
20231129,183800,18407631900,79600,79600,79600,79600,0
20231129,183700,18407631900,79600,79600,79600,79600,0
20231129,183600,18407631900,79600,79600,79600,79600,0
20231129,183500,18407631900,79600,79600,79600,79600,0
20231129,183400,18407631900,79600,79600,79600,79600,0
20231129,183300,18407631900,79600,79600,79600,79600,0
20231129,183200,18407631900,79600,79600,79600,79600,0
20231129,183100,18407631900,79600,79600,79600,79600,0
20231129,183000,18407631900,79600,79600,79600,79600,0
20231129,182900,18407631900,79600,79600,79600,79600,0
20231129,182800,18407631900,79600,79600,79600,79600,0
20231129,182700,18407631900,79600,79600,79600,79600,0
20231129,182600,18407631900,79600,79600,79600,79600,0
20231129,182500,18407631900,79600,79600,79600,79600,0
20231129,182400,18407631900,79600,79600,79600,79600,0
20231129,182300,18407631900,79600,79600,79600,79600,0
20231129,182200,18407631900,79600,79600,79600,79600,0
20231129,182100,18407631900,79600,79600,79600,79600,0
20231129,182000,18407631900,79600,79600,79600,79600,0
20231129,181900,18407631900,79600,79600,79600,79600,0
20231129,181800,18407631900,79600,79600,79600,79600,0
20231129,181700,18407631900,79600,79600,79600,79600,0
20231129,181600,18407631900,79600,79600,79600,79600,0
20231129,181500,18407631900,79600,79600,79600,79600,0
20231129,181400,18407631900,79600,79600,79600,79600,0
20231129,181300,18407631900,79600,79600,79600,79600,8780
20231129,181200,18407631900,79600,79600,79600,79600,0
20231129,181100,18407631900,79600,79600,79600,79600,0
20231129,181000,18407631900,79600,79600,79600,79600,0
20231129,180900,18407631900,79600,79600,79600,79600,0
20231129,180800,18407631900,79600,79600,79600,79600,0
20231129,180700,18407631900,79600,79600,79600,79600,0
20231129,180600,18407631900,79600,79600,79600,79600,0
20231129,180500,18407631900,79600,79600,79600,79600,0
20231129,180400,18407631900,79600,79600,79600,79600,0
20231129,180300,18407631900,79600,79600,79600,79600,0
20231129,180200,18407631900,79600,79600,79600,79600,0
20231129,180100,18407631900,79600,79600,79600,79600,0
20231129,180000,18407631900,79600,79600,79600,79600,0
20231129,175900,18407631900,79600,79600,79600,79600,0
20231129,175800,18407631900,79600,79600,79600,79600,0
20231129,175700,18407631900,79600,79600,79600,79600,0
20231129,175600,18407631900,79600,79600,79600,79600,0
20231129,175500,18407631900,79600,79600,79600,79600,0
20231129,175400,18407631900,79600,79600,79600,79600,0
20231129,175300,18407631900,79600,79600,79600,79600,0
20231129,175200,18407631900,79600,79600,79600,79600,0
20231129,175100,18407631900,79600,79600,79600,79600,0
20231129,175000,18407631900,79600,79600,79600,79600,0
20231129,174900,18407631900,79600,79600,79600,79600,0
20231129,174800,18407631900,79600,79600,79600,79600,0
20231129,174700,18407631900,79600,79600,79600,79600,0
20231129,174600,18407631900,79600,79600,79600,79600,0
20231129,174500,18407631900,79600,79600,79600,79600,0
20231129,174400,18407631900,79600,79600,79600,79600,0
20231129,174300,18407631900,79600,79600,79600,79600,8780
20231129,174200,18407631900,79600,79600,79600,79600,0
20231129,174100,18407631900,79600,79600,79600,79600,0
20231129,174000,18407631900,79600,79600,79600,79600,0
20231129,173900,18407631900,79600,79600,79600,79600,0
20231129,173800,18407631900,79600,79600,79600,79600,0
20231129,173700,18407631900,79600,79600,79600,79600,0
20231129,173600,18407631900,79600,79600,79600,79600,0
20231129,173500,18407631900,79600,79600,79600,79600,0
20231129,173400,18407631900,79600,79600,79600,79600,0
20231129,173300,18407631900,79600,79600,79600,79600,0
20231129,173200,18407631900,79600,79600,79600,79600,0
20231129,173100,18407631900,79600,79600,79600,79600,0
20231129,173000,18407631900,79600,79600,79600,79600,0
20231129,172900,18407631900,79600,79600,79600,79600,0
20231129,172800,18407631900,79600,79600,79600,79600,0
20231129,172700,18407631900,79600,79600,79600,79600,0
20231129,172600,18407631900,79600,79600,79600,79600,0
20231129,172500,18407631900,79600,79600,79600,79600,0
20231129,172400,18407631900,79600,79600,79600,79600,0
20231129,172300,18407631900,79600,79600,79600,79600,0
20231129,172200,18407631900,79600,79600,79600,79600,0
20231129,172100,18407631900,79600,79600,79600,79600,0
20231129,172000,18407631900,79600,79600,79600,79600,0
20231129,171900,18407631900,79600,79600,79600,79600,0
20231129,171800,18407631900,79600,79600,79600,79600,0
20231129,171700,18407631900,79600,79600,79600,79600,0
20231129,171600,18407631900,79600,79600,79600,79600,0
20231129,171500,18407631900,79600,79600,79600,79600,0
20231129,171400,18407631900,79600,79600,79600,79600,0
20231129,171300,18407631900,79600,79600,79600,79600,8780
20231129,171200,18407631900,79600,79600,79600,79600,0
20231129,171100,18407631900,79600,79600,79600,79600,0
20231129,171000,18407631900,79600,79600,79600,79600,0
20231129,170900,18407631900,79600,79600,79600,79600,0
20231129,170800,18407631900,79600,79600,79600,79600,0
20231129,170700,18407631900,79600,79600,79600,79600,0
20231129,170600,18407631900,79600,79600,79600,79600,0
20231129,170500,18407631900,79600,79600,79600,79600,0
20231129,170400,18407631900,79600,79600,79600,79600,0
20231129,170300,18407631900,79600,79600,79600,79600,0
20231129,170200,18407631900,79600,79600,79600,79600,0
20231129,170100,18407631900,79600,79600,79600,79600,0
20231129,170000,18407631900,79600,79600,79600,79600,0
20231129,165900,18407631900,79600,79600,79600,79600,0
20231129,165800,18407631900,79600,79600,79600,79600,0
20231129,165700,18407631900,79600,79600,79600,79600,0
20231129,165600,18407631900,79600,79600,79600,79600,0
20231129,165500,18407631900,79600,79600,79600,79600,0
20231129,165400,18407631900,79600,79600,79600,79600,0
20231129,165300,18407631900,79600,79600,79600,79600,0
20231129,165200,18407631900,79600,79600,79600,79600,0
20231129,165100,18407631900,79600,79600,79600,79600,0
20231129,165000,18407631900,79600,79600,79600,79600,0
20231129,164900,18407631900,79600,79600,79600,79600,0
20231129,164800,18407631900,79600,79600,79600,79600,0
20231129,164700,18407631900,79600,79600,79600,79600,0
20231129,164600,18407631900,79600,79600,79600,79600,0
20231129,164500,18407631900,79600,79600,79600,79600,0
20231129,164400,18407631900,79600,79600,79600,79600,0
20231129,164300,18407631900,79600,79600,79600,79600,8780
20231129,164200,18407631900,79600,79600,79600,79600,0
20231129,164100,18407631900,79600,79600,79600,79600,0
20231129,164000,18407631900,79600,79600,79600,79600,0
20231129,163900,18407631900,79600,79600,79600,79600,0
20231129,163800,18407631900,79600,79600,79600,79600,0
20231129,163700,18407631900,79600,79600,79600,79600,0
20231129,163600,18407631900,79600,79600,79600,79600,0
20231129,163500,18407631900,79600,79600,79600,79600,0
20231129,163400,18407631900,79600,79600,79600,79600,0
20231129,163300,18407631900,79600,79600,79600,79600,0
20231129,163200,18407631900,79600,79600,79600,79600,0
20231129,163100,18407631900,79600,79600,79600,79600,0
20231129,163000,18407631900,79600,79600,79600,79600,0
20231129,162900,18407631900,79600,79600,79600,79600,0
20231129,162800,18407631900,79600,79600,79600,79600,0
20231129,162700,18407631900,79600,79600,79600,79600,0
20231129,162600,18407631900,79600,79600,79600,79600,0
20231129,162500,18407631900,79600,79600,79600,79600,0
20231129,162400,18407631900,79600,79600,79600,79600,0
20231129,162300,18407631900,79600,79600,79600,79600,0
20231129,162200,18407631900,79600,79600,79600,79600,0
20231129,162100,18407631900,79600,79600,79600,79600,0
20231129,162000,18407631900,79600,79600,79600,79600,0
20231129,161900,18407631900,79600,79600,79600,79600,0
20231129,161800,18407631900,79600,79600,79600,79600,0
20231129,161700,18407631900,79600,79600,79600,79600,0
20231129,161600,18407631900,79600,79600,79600,79600,0
20231129,161500,18407631900,79600,79600,79600,79600,0
20231129,161400,18407631900,79600,79600,79600,79600,0
20231129,161300,18407631900,79600,79600,79600,79600,8780
20231129,161200,18407631900,79600,79600,79600,79600,0
20231129,161100,18407631900,79600,79600,79600,79600,0
20231129,161000,18407631900,79600,79600,79600,79600,0
20231129,160900,18407631900,79600,79600,79600,79600,0
20231129,160800,18407631900,79600,79600,79600,79600,0
20231129,160700,18407631900,79600,79600,79600,79600,0
20231129,160600,18407631900,79600,79600,79600,79600,0
20231129,160500,18407631900,79600,79600,79600,79600,0
20231129,160400,18407631900,79600,79600,79600,79600,0
20231129,160300,18407631900,79600,79600,79600,79600,0
20231129,160200,18407631900,79600,79600,79600,79600,0
20231129,160100,18407631900,79600,79600,79600,79600,0
20231129,160000,18407631900,79600,79600,79600,79600,0
20231129,155900,18407631900,79600,79600,79600,79600,0
20231129,155800,18407631900,79600,79600,79600,79600,0
20231129,155700,18407631900,79600,79600,79600,79600,0
20231129,155600,18407631900,79600,79600,79600,79600,0
20231129,155500,18407631900,79600,79600,79600,79600,0
20231129,155400,18407631900,79600,79600,79600,79600,0
20231129,155300,18407631900,79600,79600,79600,79600,0
20231129,155200,18407631900,79600,79600,79600,79600,0
20231129,155100,18407631900,79600,79600,79600,79600,0
20231129,155000,18407631900,79600,79600,79600,79600,0
20231129,154900,18407631900,79600,79600,79600,79600,0
20231129,154800,18407631900,79600,79600,79600,79600,0
20231129,154700,18407631900,79600,79600,79600,79600,0
20231129,154600,18407631900,79600,79600,79600,79600,0
20231129,154500,18407631900,79600,79600,79600,79600,0
20231129,154400,18407631900,79600,79600,79600,79600,0
20231129,154300,18407631900,79600,79600,79600,79600,8780
20231129,154200,18407631900,79600,79600,79600,79600,0
20231129,154100,18407631900,79600,79600,79600,79600,0
20231129,154000,18407631900,79600,79600,79600,79600,0
20231129,153900,18407631900,79600,79600,79600,79600,0
20231129,153800,18407631900,79600,79600,79600,79600,0
20231129,153700,18407631900,79600,79600,79600,79600,0
20231129,153600,18407631900,79600,79600,79600,79600,0
20231129,153500,18407631900,79600,79600,79600,79600,0
20231129,153400,18407631900,79600,79600,79600,79600,0
20231129,153300,18407631900,79600,79600,79600,79600,0
20231129,153200,18407631900,79600,79600,79600,79600,0
20231129,153100,18407631900,79600,79600,79600,79600,0
20231129,153000,18407631900,79600,79600,79600,79600,8780
20231129,152900,17708743900,79500,79500,79500,79500,0
20231129,152800,17708743900,79500,79500,79500,79500,0
20231129,152700,17708743900,79500,79500,79500,79500,0
20231129,152600,17708743900,79500,79500,79500,79500,0
20231129,152500,17708743900,79500,79500,79500,79500,0
20231129,152400,17708743900,79500,79500,79500,79500,0
20231129,152300,17708743900,79500,79500,79500,79500,0
20231129,152200,17708743900,79500,79500,79500,79500,0
20231129,152100,17708743900,79500,79500,79500,79500,0
20231129,152000,17708743900,79500,79500,79500,79500,0
20231129,151900,17708743900,79500,79400,79500,79300,1155
20231129,151800,17616995700,79400,79400,79600,79400,712
20231129,151700,17560402700,79400,79400,79600,79400,4032
20231129,151600,17239593000,79500,79300,79500,79300,687
20231129,151500,17185042600,79400,79300,79500,79300,2063
20231129,151400,17021146200,79400,79400,79500,79400,1012
20231129,151300,16940790600,79400,79400,79500,79400,285
20231129,151200,16918141600,79400,79400,79600,79400,751
20231129,151100,16858428100,79500,79400,79600,79400,744
20231129,151000,16799281400,79500,79400,79500,79400,153
20231129,150900,16787129000,79500,79500,79500,79400,139
20231129,150800,16776080000,79500,79500,79500,79400,575
20231129,150700,16730374000,79500,79400,79500,79400,332
20231129,150600,16703994800,79400,79400,79500,79400,65
20231129,150500,16698833700,79500,79500,79600,79400,938
20231129,150400,16624310600,79600,79400,79600,79400,351
20231129,150300,16596406100,79400,79400,79500,79400,313
20231129,150200,16571549300,79400,79500,79500,79400,196
20231129,150100,16555983100,79500,79300,79500,79300,1817
20231129,150000,16411709600,79300,79200,79400,79200,411
20231129,145900,16379100800,79200,79200,79300,79200,118
20231129,145800,16369754000,79200,79200,79300,79200,287
20231129,145700,16347010200,79200,79200,79300,79200,80
20231129,145600,16340671900,79200,79100,79300,79100,724
20231129,145500,16283281100,79100,79100,79200,79100,35
20231129,145400,16280512000,79100,79100,79200,79000,230
20231129,145300,16262322400,79100,79100,79100,79000,384
20231129,145200,16231953500,79100,79200,79200,79100,234
20231129,145100,16213436700,79100,79200,79300,79100,1118
20231129,145000,16124918800,79100,79100,79300,79100,387
20231129,144900,16094277400,79200,79200,79200,79100,854
20231129,144800,16026650700,79200,79100,79300,79100,599
20231129,144700,15979209100,79300,79100,79300,79000,241
20231129,144600,15960132400,79100,79100,79100,78900,244
20231129,144500,15940853100,79000,79100,79100,78800,3358
20231129,144400,15675733500,79100,79300,79300,79100,184
20231129,144300,15661167000,79300,79000,79300,79000,1209
20231129,144200,15565476400,79100,79100,79100,79000,293
20231129,144100,15542314100,79100,79100,79100,79000,1688
20231129,144000,15408916200,79000,79100,79100,78900,578
20231129,143900,15363239500,78900,79100,79200,78900,6066
20231129,143800,14883994300,79100,79100,79200,79100,1003
20231129,143700,14804656100,79100,79200,79200,79100,222
20231129,143600,14787094000,79200,79100,79200,79100,237
20231129,143500,14768332500,79200,79300,79300,79100,149
20231129,143400,14756536400,79300,79200,79300,79200,449
20231129,143300,14720965800,79200,79200,79300,79200,415
20231129,143200,14688062800,79200,79200,79300,79200,996
20231129,143100,14609179500,79200,79300,79300,79200,368
20231129,143000,14580023900,79300,79300,79300,79200,531
20231129,142900,14537950800,79200,79400,79400,79200,498
20231129,142800,14498473400,79300,79400,79400,79300,713
20231129,142700,14441930000,79400,79300,79400,79300,316
20231129,142600,14416852800,79300,79300,79400,79300,96
20231129,142500,14409237900,79300,79300,79400,79300,173
20231129,142400,14395518400,79400,79300,79400,79200,528
20231129,142300,14353670400,79300,79300,79300,79200,430
20231129,142200,14319604100,79200,79300,79500,79200,662
20231129,142100,14267088600,79300,79300,79400,79300,775
20231129,142000,14205625800,79300,79300,79300,79200,429
20231129,141900,14171608600,79300,79300,79300,79200,273
20231129,141800,14149973700,79300,79300,79300,79200,145
20231129,141700,14138475600,79300,79300,79300,79200,315
20231129,141600,14113507500,79300,79300,79300,79200,85
20231129,141500,14106768100,79300,79300,79400,79200,200
20231129,141400,14090914800,79300,79400,79500,79200,301
20231129,141300,14067044500,79300,79200,79400,79200,526
20231129,141200,14025326600,79300,79300,79400,79300,783
20231129,141100,13963229800,79400,79400,79400,79300,100
20231129,141000,13955292700,79400,79300,79500,79300,404
20231129,140900,13923193500,79300,79200,79300,79200,160
20231129,140800,13910511200,79300,79200,79300,79100,299
20231129,140700,13886821500,79100,79300,79300,79100,2067
20231129,140600,13723064100,79300,79300,79400,79300,2469
20231129,140500,13527260300,79400,79400,79400,79300,223
20231129,140400,13509563400,79400,79500,79700,79400,5222
20231129,140300,13094823200,79500,79400,79600,79400,1122
20231129,140200,13005621700,79500,79500,79500,79400,655
20231129,140100,12953587200,79500,79500,79600,79500,582
20231129,140000,12907318000,79500,79700,79700,79300,354
20231129,135900,12879142700,79200,79500,79500,79200,5019
20231129,135800,12480899400,79500,79700,79800,79500,1363
20231129,135700,12372408200,79700,79700,79800,79700,640
20231129,135600,12321394800,79700,79700,79700,79700,27
20231129,135500,12319242900,79700,79600,79800,79600,171
20231129,135400,12305614400,79700,79700,79700,79600,71
20231129,135300,12299957000,79700,79700,79800,79600,134
20231129,135200,12289276300,79700,79700,79700,79600,407
20231129,135100,12256847600,79700,79700,79800,79700,133
20231129,135000,12246245100,79700,79900,79900,79700,228
20231129,134900,12228049800,79800,79800,79900,79800,145
20231129,134800,12216477400,79800,79700,79900,79700,437
20231129,134700,12181599500,79700,79700,79800,79700,136
20231129,134600,12170759600,79700,79500,79800,79500,71
20231129,134500,12165097600,79500,79500,79700,79500,2347
20231129,134400,11978250600,79500,79600,79600,79500,355
20231129,134300,11950027900,79500,79400,79600,79400,464
20231129,134200,11913140200,79500,79500,79500,79400,1826
20231129,134100,11768088800,79500,79400,79500,79400,109
20231129,134000,11759424200,79500,79500,79600,79400,780
20231129,133900,11697413900,79500,79600,79600,79400,1893
20231129,133800,11547002000,79600,79500,79600,79500,1492
20231129,133700,11428355500,79500,79500,79600,79500,177
20231129,133600,11414282800,79600,79600,79600,79500,595
20231129,133500,11366958700,79600,79500,79700,79500,324
20231129,133400,11341172700,79500,79600,79600,79500,406
20231129,133300,11308869500,79600,79600,79600,79500,947
20231129,133200,11233497700,79600,79700,79700,79600,690
20231129,133100,11178573600,79700,79600,79700,79600,167
20231129,133000,11165280200,79600,79500,79700,79500,433
20231129,132900,11130837400,79500,79600,79700,79500,582
20231129,132800,11084498800,79700,79700,79700,79600,450
20231129,132700,11048645700,79700,79500,79700,79500,77
20231129,132600,11042514100,79500,79600,79600,79500,262
20231129,132500,11021662200,79500,79500,79600,79500,509
20231129,132400,10981193300,79500,79600,79700,79400,2932
20231129,132300,10748032700,79600,79700,79700,79600,659
20231129,132200,10695516800,79700,79800,79800,79700,158
20231129,132100,10682918200,79700,79700,79800,79700,356
20231129,132000,10654539700,79700,79700,79800,79700,278
20231129,131900,10632382000,79600,79700,79700,79600,618
20231129,131800,10583135100,79600,79600,79700,79600,194
20231129,131700,10567686900,79600,79500,79600,79500,397
20231129,131600,10536096100,79500,79500,79600,79400,2006
20231129,131500,10376726600,79500,79600,79800,79500,2561
20231129,131400,10172975200,79600,79600,79700,79600,973
20231129,131300,10095517900,79700,79900,79900,79700,2907
20231129,131200,9863723300,79900,79900,79900,79800,896
20231129,131100,9792138400,79900,80000,80100,79900,709
20231129,131000,9735476100,80000,80000,80100,79900,1594
20231129,130900,9608028700,80000,80000,80100,80000,150
20231129,130800,9596027200,80100,80100,80200,80000,369
20231129,130700,9566469200,80100,80100,80200,80100,117
20231129,130600,9557097000,80200,80100,80200,80000,4241
20231129,130500,9217722800,80200,80200,80300,80100,444
20231129,130400,9182137300,80200,80300,80300,80100,102
20231129,130300,9173956300,80300,80200,80300,80200,143
20231129,130200,9162480100,80300,80300,80400,80300,176
20231129,130100,9148345700,80300,80400,80500,80000,5538
20231129,130000,8704381300,80400,80500,80500,80300,93
20231129,125900,8696906700,80300,80400,80400,80300,151
20231129,125800,8684779900,80400,80400,80400,80300,1550
20231129,125700,8560165400,80400,80500,80500,80400,103
20231129,125600,8551881800,80500,80500,80500,80400,138
20231129,125500,8540781900,80400,80500,80500,80400,178
20231129,125400,8526460200,80500,80500,80500,80500,451
20231129,125300,8490154700,80500,80500,80500,80500,124
20231129,125200,8480172700,80500,80500,80500,80500,86
20231129,125100,8473249700,80500,80500,80600,80500,126
20231129,125000,8463106600,80500,80500,80600,80500,157
20231129,124900,8450467800,80500,80500,80600,80500,265
20231129,124800,8429133700,80500,80500,80600,80500,1434
20231129,124700,8313687900,80500,80500,80500,80500,344
20231129,124600,8285995900,80500,80600,80600,80500,917
20231129,124500,8212108500,80600,80600,80800,80600,570
20231129,124400,8166119700,80600,80600,80700,80600,178
20231129,124300,8151772800,80600,80600,80700,80600,801
20231129,124200,8087211600,80600,80700,80700,80600,280
20231129,124100,8064642600,80700,80700,80700,80600,58
20231129,124000,8059965100,80600,80600,80700,80600,77
20231129,123900,8053758800,80600,80600,80700,80600,252
20231129,123800,8033447000,80600,80700,80700,80600,48
20231129,123700,8029573500,80700,80700,80700,80700,109
20231129,123600,8020777200,80700,80700,80700,80700,65
20231129,123500,8015531700,80700,80800,80800,80700,182
20231129,123400,8000841500,80700,80700,80700,80700,131
20231129,123300,7990269800,80700,80700,80700,80700,70
20231129,123200,7984620800,80700,80700,80700,80700,201
20231129,123100,7968400100,80700,80700,80800,80700,26
20231129,123000,7966301800,80700,80700,80700,80700,91
20231129,122900,7958958100,80700,80700,80800,80700,537
20231129,122800,7915621700,80800,80700,80800,80700,18
20231129,122700,7914168800,80700,80700,80700,80700,162
20231129,122600,7901095400,80700,80700,80700,80700,13
20231129,122500,7900046300,80700,80700,80700,80700,88
20231129,122400,7892944700,80800,80700,80800,80700,128
20231129,122300,7882615000,80700,80700,80700,80700,159
20231129,122200,7869783700,80700,80800,80800,80700,97
20231129,122100,7861953400,80700,80700,80700,80600,124
20231129,122000,7851949500,80600,80800,80800,80600,153
20231129,121900,7839603000,80700,80700,80700,80700,308
20231129,121800,7814747400,80700,80700,80700,80700,191
20231129,121700,7799333700,80700,80700,80700,80700,82
20231129,121600,7792716300,80800,80700,80800,80700,43
20231129,121500,7789245000,80800,80800,80800,80700,151
20231129,121400,7777046400,80800,80800,80800,80800,204
20231129,121300,7760563200,80800,80900,80900,80700,594
20231129,121200,7712566200,80800,80900,80900,80800,132
20231129,121100,7701900500,80800,80800,80900,80800,151
20231129,121000,7689698900,80800,80900,80900,80800,119
20231129,120900,7680083000,80800,80800,80900,80800,68
20231129,120800,7674588500,80800,80800,80900,80800,87
20231129,120700,7667558700,80800,80800,80800,80800,22
20231129,120600,7665781100,80800,80800,80800,80800,99
20231129,120500,7657781900,80800,80800,80900,80800,799
20231129,120400,7593160500,80900,80800,80900,80800,12
20231129,120300,7592190800,80800,80800,80900,80800,171
20231129,120200,7578366600,80900,80800,80900,80800,204
20231129,120100,7561868300,80800,80700,80800,80700,84
20231129,120000,7555082200,80700,80800,80800,80700,294
20231129,115900,7531344600,80800,80800,80900,80800,45
20231129,115800,7527708400,80800,80800,80800,80700,146
20231129,115700,7515916700,80700,80800,80800,80700,65
20231129,115600,7510665000,80800,80900,80900,80800,150
20231129,115500,7498537800,80900,80800,80900,80800,353
20231129,115400,7470008800,80900,80800,80900,80800,326
20231129,115300,7443637800,80800,80800,80800,80800,107
20231129,115200,7434992200,80800,80800,80900,80800,18
20231129,115100,7433536900,80800,80800,80900,80800,98
20231129,115000,7425617500,80800,80800,80900,80800,109
20231129,114900,7416810000,80900,80800,80900,80800,142
20231129,114800,7405325000,80800,80700,80800,80700,170
20231129,114700,7391595500,80900,80900,80900,80700,369
20231129,114600,7361780800,80900,80800,80900,80800,429
20231129,114500,7327116600,80900,80800,80900,80800,48
20231129,114400,7323235300,80800,80800,80900,80800,78
20231129,114300,7316932800,80800,80800,80800,80800,109
20231129,114200,7308125600,80800,80700,80900,80700,102
20231129,114100,7299887400,80800,80800,80800,80700,51
20231129,114000,7295766900,80800,80800,80800,80800,35
20231129,113900,7292938900,80800,80800,80800,80700,172
20231129,113800,7279041600,80800,80800,80800,80800,261
20231129,113700,7257952800,80800,80800,80800,80800,92
20231129,113600,7250519200,80800,80800,80800,80700,96
20231129,113500,7242769100,80700,80700,80800,80700,93
20231129,113400,7235256900,80700,80800,80900,80700,190
20231129,113300,7219911200,80800,80800,80800,80800,291
20231129,113200,7196398400,80800,80800,80900,80800,73
20231129,113100,7190496800,80900,80900,80900,80800,810
20231129,113000,7124980700,80900,80900,81000,80900,46
20231129,112900,7121258300,80900,80900,81000,80900,209
20231129,112800,7104336900,81000,81000,81000,80900,333
20231129,112700,7077365500,81000,81000,81100,81000,197
20231129,112600,7061408300,81000,81000,81100,80900,321
20231129,112500,7035399800,81000,80900,81000,80900,68
20231129,112400,7029893800,80900,81000,81100,80900,146
20231129,112300,7018076100,80900,81000,81100,80900,727
20231129,112200,6959199500,81000,81000,81400,81000,622
20231129,112100,6908663200,81000,81100,81200,81000,125
20231129,112000,6898527500,81100,81100,81400,81000,1080
20231129,111900,6810780200,81100,81000,81100,80900,488
20231129,111800,6771250100,80900,80900,81000,80900,28
20231129,111700,6768984700,80900,80800,80900,80800,192
20231129,111600,6753464400,80900,80800,80900,80700,81
20231129,111500,6746925200,80800,80700,80800,80700,254
20231129,111400,6726425100,80800,80800,80800,80700,126
20231129,111300,6716253600,80700,80700,80800,80700,107
20231129,111200,6707618300,80700,80700,80800,80700,72
20231129,111100,6701807700,80700,80700,80800,80700,313
20231129,111000,6676544300,80800,80700,80800,80700,32
20231129,110900,6673961800,80700,80800,80800,80700,156
20231129,110800,6661368800,80800,80700,80800,80700,49
20231129,110700,6657413300,80700,80700,80800,80700,67
20231129,110600,6652005900,80700,80800,80800,80700,59
20231129,110500,6647242100,80800,80700,80800,80600,99
20231129,110400,6639253400,80700,80600,80700,80600,180
20231129,110300,6624735000,80600,80800,80800,80600,219
20231129,110200,6607063000,80800,80700,80800,80600,171
20231129,110100,6593262700,80700,80600,80900,80500,13
20231129,110000,6592214200,81000,80800,81000,80500,973
20231129,105900,6513735200,80700,80700,80700,80600,850
20231129,105800,6445149700,80700,80700,80700,80700,81
20231129,105700,6438613000,80700,80700,80700,80600,244
20231129,105600,6418923200,80700,80700,80700,80700,83
20231129,105500,6412225100,80700,80700,80800,80700,117
20231129,105400,6402782800,80700,80600,80800,80600,153
20231129,105300,6390439500,80600,80800,80800,80600,249
20231129,105200,6370345400,80800,80700,80800,80700,263
20231129,105100,6349105100,80800,80700,80900,80700,633
20231129,105000,6297998100,80700,80600,80800,80600,1094
20231129,104900,6209699900,80600,80600,80700,80600,211
20231129,104800,6192692200,80600,80600,80700,80600,511
20231129,104700,6151465500,80600,80600,80700,80600,289
20231129,104600,6128161200,80600,80500,80600,80500,284
20231129,104500,6105296100,80500,80500,80600,80500,384
20231129,104400,6074375900,80600,80500,80600,80500,150
20231129,104300,6062293300,80600,80600,80600,80400,1089
20231129,104200,5974690500,80700,80600,80700,80400,77
20231129,104100,5968494600,80500,80500,80600,80400,720
20231129,104000,5910544700,80400,80500,80600,80400,462
20231129,103900,5873384800,80400,80600,80700,80400,3504
20231129,103800,5591339700,80700,80700,80800,80700,216
20231129,103700,5573907400,80700,80600,80700,80600,175
20231129,103600,5559793300,80600,80600,80600,80500,820
20231129,103500,5493755100,80600,80800,80800,80500,1323
20231129,103400,5387057300,80800,80800,80800,80700,614
20231129,103300,5337501900,80800,80700,80800,80600,1233
20231129,103200,5238030500,80700,80900,80900,80700,622
20231129,103100,5187773800,80900,81000,81000,80900,42
20231129,103000,5184375500,80900,80900,81000,80900,419
20231129,102900,5150478300,80900,80900,81000,80900,425
20231129,102800,5116089800,80900,81000,81000,80900,459
20231129,102700,5078917800,81000,81000,81000,81000,169
20231129,102600,5065228800,81000,81000,81000,81000,118
20231129,102500,5055670800,81000,81000,81000,81000,819
20231129,102400,4989331800,81100,80900,81100,80900,262
20231129,102300,4968117100,80900,81000,81000,80900,112
20231129,102200,4959053600,80900,81100,81100,80900,411
20231129,102100,4925763300,81000,81100,81100,81000,395
20231129,102000,4893750300,81100,81100,81100,81000,241
20231129,101900,4874206300,81000,81000,81100,81000,148
20231129,101800,4862217400,81000,81000,81100,81000,401
20231129,101700,4829736300,81000,81000,81100,81000,93
20231129,101600,4822202800,81000,81000,81200,81000,683
20231129,101500,4766827600,81100,80900,81100,80900,210
20231129,101400,4749818800,81000,81000,81200,80900,319
20231129,101300,4723979900,81100,81000,81100,81000,50
20231129,101200,4719929400,81000,81100,81100,81000,422
20231129,101100,4685713100,81100,81100,81200,81100,49
20231129,101000,4681736000,81200,81100,81200,81100,127
20231129,100900,4671435800,81200,81100,81200,81100,149
20231129,100800,4659341700,81100,81100,81100,81000,21
20231129,100700,4657640300,81000,81000,81100,81000,321
20231129,100600,4631609600,81100,80900,81100,80900,410
20231129,100500,4598399300,80900,80900,81000,80900,95
20231129,100400,4590711100,80900,80800,80900,80800,284
20231129,100300,4567735900,80800,80900,80900,80700,911
20231129,100200,4494131100,80900,81000,81000,80900,1093
20231129,100100,4405680100,81000,81000,81100,81000,307
20231129,100000,4380812500,81000,81000,81100,81000,324
20231129,095900,4354568300,81100,81000,81100,81000,170
20231129,095800,4340796300,81100,81100,81100,81000,53
20231129,095700,4336500100,81100,81100,81200,81000,983
20231129,095600,4256788900,81100,81100,81100,81000,438
20231129,095500,4221267800,81000,81100,81100,81000,96
20231129,095400,4213489000,81100,81100,81100,81000,43
20231129,095300,4210002200,81100,81100,81100,81100,215
20231129,095200,4192565700,81000,81000,81100,81000,256
20231129,095100,4171828000,81100,81100,81100,81000,544
20231129,095000,4127754900,81100,81000,81200,81000,214
20231129,094900,4110396200,81000,81000,81000,80900,391
20231129,094800,4078728800,81000,80900,81100,80900,464
20231129,094700,4041144500,80800,80800,80900,80700,485
20231129,094600,4001947300,80800,80800,80800,80700,1981
20231129,094500,3841914700,80800,80800,81000,80800,819
20231129,094400,3775728000,80700,80700,80900,80600,1134
20231129,094300,3684136200,80700,81200,81200,80700,1056
20231129,094200,3598717400,80900,80700,81100,80700,1094
20231129,094100,3510244400,80700,80700,80800,80600,621
20231129,094000,3460108700,80700,80500,80800,80500,535
20231129,093900,3416937400,80400,80700,80700,80400,2887
20231129,093800,3184463500,80500,80600,80800,80500,2053
20231129,093700,3018926200,80600,81000,81100,80600,3030
20231129,093600,2773873600,81000,81200,81200,81000,2357
20231129,093500,2582665700,81200,81400,81400,81200,527
20231129,093400,2539859400,81400,81300,81600,81300,188
20231129,093300,2524534400,81200,81400,81400,81200,313
20231129,093200,2499088700,81300,81400,81400,81300,376
20231129,093100,2468508300,81400,81600,81700,81400,507
20231129,093000,2427214400,81700,81600,81700,81600,97
20231129,092900,2419290100,81600,81600,81600,81500,313
20231129,092800,2393754300,81600,81600,81600,81500,257
20231129,092700,2372807100,81600,81700,81700,81600,692
20231129,092600,2316308000,81800,81800,81800,81700,164
20231129,092500,2302896500,81800,81800,82000,81800,199
20231129,092400,2286601300,81800,81800,81900,81800,115
20231129,092300,2277186300,81800,81900,81900,81800,316
20231129,092200,2251316900,82000,82100,82100,82000,168
20231129,092100,2237539700,82200,82300,82300,82000,483
20231129,092000,2197875300,82300,82200,82300,82200,281
20231129,091900,2174761200,82100,82000,82200,82000,321
20231129,091800,2148408400,82000,81900,82100,81600,954
20231129,091700,2070314500,81800,81700,81800,81500,1472
20231129,091600,1950118300,81600,81700,81700,81600,696
20231129,091500,1893292400,81700,81700,81700,81600,39
20231129,091400,1890106300,81700,81800,81800,81600,943
20231129,091300,1813044600,81700,81800,81800,81700,833
20231129,091200,1744951500,81800,81300,81800,81300,2016
20231129,091100,1580620100,81300,81300,81500,81200,2569
20231129,091000,1371773200,81300,81500,81600,81300,1435
20231129,090900,1254933800,81600,81500,81600,81500,568
20231129,090800,1208640100,81500,81600,81700,81500,1361
20231129,090700,1097647300,81600,81600,81700,81600,685
20231129,090600,1041739400,81600,82000,82000,81600,1141
20231129,090500,948487600,82000,82200,82200,81900,2580
20231129,090400,736782200,82200,82200,82300,82100,1360
20231129,090300,624990500,82200,82200,82300,82200,153
20231129,090200,612412700,82200,82200,82300,82200,411
20231129,090100,578604000,82200,82700,82700,82100,5471
20231129,090000,128182800,82700,82700,83000,82600,1550