KissMeData/153710/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,202100,237745750,7300,7300,7300,7300,603
20231129,202000,237745750,7300,7300,7300,7300,0
20231129,201900,237745750,7300,7300,7300,7300,0
20231129,201800,237745750,7300,7300,7300,7300,0
20231129,201700,237745750,7300,7300,7300,7300,0
20231129,201600,237745750,7300,7300,7300,7300,0
20231129,201500,237745750,7300,7300,7300,7300,0
20231129,201400,237745750,7300,7300,7300,7300,0
20231129,201300,237745750,7300,7300,7300,7300,0
20231129,201200,237745750,7300,7300,7300,7300,0
20231129,201100,237745750,7300,7300,7300,7300,0
20231129,201000,237745750,7300,7300,7300,7300,0
20231129,200900,237745750,7300,7300,7300,7300,0
20231129,200800,237745750,7300,7300,7300,7300,0
20231129,200700,237745750,7300,7300,7300,7300,0
20231129,200600,237745750,7300,7300,7300,7300,0
20231129,200500,237745750,7300,7300,7300,7300,0
20231129,200400,237745750,7300,7300,7300,7300,0
20231129,200300,237745750,7300,7300,7300,7300,0
20231129,200200,237745750,7300,7300,7300,7300,0
20231129,200100,237745750,7300,7300,7300,7300,0
20231129,200000,237745750,7300,7300,7300,7300,0
20231129,195900,237745750,7300,7300,7300,7300,0
20231129,195800,237745750,7300,7300,7300,7300,0
20231129,195700,237745750,7300,7300,7300,7300,0
20231129,195600,237745750,7300,7300,7300,7300,0
20231129,195500,237745750,7300,7300,7300,7300,0
20231129,195400,237745750,7300,7300,7300,7300,0
20231129,195300,237745750,7300,7300,7300,7300,0
20231129,195200,237745750,7300,7300,7300,7300,0
20231129,195100,237745750,7300,7300,7300,7300,603
20231129,195000,237745750,7300,7300,7300,7300,0
20231129,194900,237745750,7300,7300,7300,7300,0
20231129,194800,237745750,7300,7300,7300,7300,0
20231129,194700,237745750,7300,7300,7300,7300,0
20231129,194600,237745750,7300,7300,7300,7300,0
20231129,194500,237745750,7300,7300,7300,7300,0
20231129,194400,237745750,7300,7300,7300,7300,0
20231129,194300,237745750,7300,7300,7300,7300,0
20231129,194200,237745750,7300,7300,7300,7300,0
20231129,194100,237745750,7300,7300,7300,7300,0
20231129,194000,237745750,7300,7300,7300,7300,0
20231129,193900,237745750,7300,7300,7300,7300,0
20231129,193800,237745750,7300,7300,7300,7300,0
20231129,193700,237745750,7300,7300,7300,7300,0
20231129,193600,237745750,7300,7300,7300,7300,0
20231129,193500,237745750,7300,7300,7300,7300,0
20231129,193400,237745750,7300,7300,7300,7300,0
20231129,193300,237745750,7300,7300,7300,7300,0
20231129,193200,237745750,7300,7300,7300,7300,0
20231129,193100,237745750,7300,7300,7300,7300,0
20231129,193000,237745750,7300,7300,7300,7300,0
20231129,192900,237745750,7300,7300,7300,7300,0
20231129,192800,237745750,7300,7300,7300,7300,0
20231129,192700,237745750,7300,7300,7300,7300,0
20231129,192600,237745750,7300,7300,7300,7300,0
20231129,192500,237745750,7300,7300,7300,7300,0
20231129,192400,237745750,7300,7300,7300,7300,0
20231129,192300,237745750,7300,7300,7300,7300,0
20231129,192200,237745750,7300,7300,7300,7300,0
20231129,192100,237745750,7300,7300,7300,7300,603
20231129,192000,237745750,7300,7300,7300,7300,0
20231129,191900,237745750,7300,7300,7300,7300,0
20231129,191800,237745750,7300,7300,7300,7300,0
20231129,191700,237745750,7300,7300,7300,7300,0
20231129,191600,237745750,7300,7300,7300,7300,0
20231129,191500,237745750,7300,7300,7300,7300,0
20231129,191400,237745750,7300,7300,7300,7300,0
20231129,191300,237745750,7300,7300,7300,7300,0
20231129,191200,237745750,7300,7300,7300,7300,0
20231129,191100,237745750,7300,7300,7300,7300,0
20231129,191000,237745750,7300,7300,7300,7300,0
20231129,190900,237745750,7300,7300,7300,7300,0
20231129,190800,237745750,7300,7300,7300,7300,0
20231129,190700,237745750,7300,7300,7300,7300,0
20231129,190600,237745750,7300,7300,7300,7300,0
20231129,190500,237745750,7300,7300,7300,7300,0
20231129,190400,237745750,7300,7300,7300,7300,0
20231129,190300,237745750,7300,7300,7300,7300,0
20231129,190200,237745750,7300,7300,7300,7300,0
20231129,190100,237745750,7300,7300,7300,7300,0
20231129,190000,237745750,7300,7300,7300,7300,0
20231129,185900,237745750,7300,7300,7300,7300,0
20231129,185800,237745750,7300,7300,7300,7300,0
20231129,185700,237745750,7300,7300,7300,7300,0
20231129,185600,237745750,7300,7300,7300,7300,0
20231129,185500,237745750,7300,7300,7300,7300,0
20231129,185400,237745750,7300,7300,7300,7300,0
20231129,185300,237745750,7300,7300,7300,7300,0
20231129,185200,237745750,7300,7300,7300,7300,0
20231129,185100,237745750,7300,7300,7300,7300,603
20231129,185000,237745750,7300,7300,7300,7300,0
20231129,184900,237745750,7300,7300,7300,7300,0
20231129,184800,237745750,7300,7300,7300,7300,0
20231129,184700,237745750,7300,7300,7300,7300,0
20231129,184600,237745750,7300,7300,7300,7300,0
20231129,184500,237745750,7300,7300,7300,7300,0
20231129,184400,237745750,7300,7300,7300,7300,0
20231129,184300,237745750,7300,7300,7300,7300,0
20231129,184200,237745750,7300,7300,7300,7300,0
20231129,184100,237745750,7300,7300,7300,7300,0
20231129,184000,237745750,7300,7300,7300,7300,0
20231129,183900,237745750,7300,7300,7300,7300,0
20231129,183800,237745750,7300,7300,7300,7300,0
20231129,183700,237745750,7300,7300,7300,7300,0
20231129,183600,237745750,7300,7300,7300,7300,0
20231129,183500,237745750,7300,7300,7300,7300,0
20231129,183400,237745750,7300,7300,7300,7300,0
20231129,183300,237745750,7300,7300,7300,7300,0
20231129,183200,237745750,7300,7300,7300,7300,0
20231129,183100,237745750,7300,7300,7300,7300,0
20231129,183000,237745750,7300,7300,7300,7300,0
20231129,182900,237745750,7300,7300,7300,7300,0
20231129,182800,237745750,7300,7300,7300,7300,0
20231129,182700,237745750,7300,7300,7300,7300,0
20231129,182600,237745750,7300,7300,7300,7300,0
20231129,182500,237745750,7300,7300,7300,7300,0
20231129,182400,237745750,7300,7300,7300,7300,0
20231129,182300,237745750,7300,7300,7300,7300,0
20231129,182200,237745750,7300,7300,7300,7300,0
20231129,182100,237745750,7300,7300,7300,7300,603
20231129,182000,237745750,7300,7300,7300,7300,0
20231129,181900,237745750,7300,7300,7300,7300,0
20231129,181800,237745750,7300,7300,7300,7300,0
20231129,181700,237745750,7300,7300,7300,7300,0
20231129,181600,237745750,7300,7300,7300,7300,0
20231129,181500,237745750,7300,7300,7300,7300,0
20231129,181400,237745750,7300,7300,7300,7300,0
20231129,181300,237745750,7300,7300,7300,7300,0
20231129,181200,237745750,7300,7300,7300,7300,0
20231129,181100,237745750,7300,7300,7300,7300,0
20231129,181000,237745750,7300,7300,7300,7300,0
20231129,180900,237745750,7300,7300,7300,7300,0
20231129,180800,237745750,7300,7300,7300,7300,0
20231129,180700,237745750,7300,7300,7300,7300,0
20231129,180600,237745750,7300,7300,7300,7300,0
20231129,180500,237745750,7300,7300,7300,7300,0
20231129,180400,237745750,7300,7300,7300,7300,0
20231129,180300,237745750,7300,7300,7300,7300,0
20231129,180200,237745750,7300,7300,7300,7300,0
20231129,180100,237745750,7300,7300,7300,7300,0
20231129,180000,237745750,7300,7300,7300,7300,0
20231129,175900,237745750,7300,7300,7300,7300,0
20231129,175800,237745750,7300,7300,7300,7300,0
20231129,175700,237745750,7300,7300,7300,7300,0
20231129,175600,237745750,7300,7300,7300,7300,0
20231129,175500,237745750,7300,7300,7300,7300,0
20231129,175400,237745750,7300,7300,7300,7300,0
20231129,175300,237745750,7300,7300,7300,7300,0
20231129,175200,237745750,7300,7300,7300,7300,0
20231129,175100,237745750,7300,7300,7300,7300,603
20231129,175000,237745750,7300,7300,7300,7300,0
20231129,174900,237745750,7300,7300,7300,7300,0
20231129,174800,237745750,7300,7300,7300,7300,0
20231129,174700,237745750,7300,7300,7300,7300,0
20231129,174600,237745750,7300,7300,7300,7300,0
20231129,174500,237745750,7300,7300,7300,7300,0
20231129,174400,237745750,7300,7300,7300,7300,0
20231129,174300,237745750,7300,7300,7300,7300,0
20231129,174200,237745750,7300,7300,7300,7300,0
20231129,174100,237745750,7300,7300,7300,7300,0
20231129,174000,237745750,7300,7300,7300,7300,0
20231129,173900,237745750,7300,7300,7300,7300,0
20231129,173800,237745750,7300,7300,7300,7300,0
20231129,173700,237745750,7300,7300,7300,7300,0
20231129,173600,237745750,7300,7300,7300,7300,0
20231129,173500,237745750,7300,7300,7300,7300,0
20231129,173400,237745750,7300,7300,7300,7300,0
20231129,173300,237745750,7300,7300,7300,7300,0
20231129,173200,237745750,7300,7300,7300,7300,0
20231129,173100,237745750,7300,7300,7300,7300,0
20231129,173000,237745750,7300,7300,7300,7300,0
20231129,172900,237745750,7300,7300,7300,7300,0
20231129,172800,237745750,7300,7300,7300,7300,0
20231129,172700,237745750,7300,7300,7300,7300,0
20231129,172600,237745750,7300,7300,7300,7300,0
20231129,172500,237745750,7300,7300,7300,7300,0
20231129,172400,237745750,7300,7300,7300,7300,0
20231129,172300,237745750,7300,7300,7300,7300,0
20231129,172200,237745750,7300,7300,7300,7300,0
20231129,172100,237745750,7300,7300,7300,7300,603
20231129,172000,237745750,7300,7300,7300,7300,0
20231129,171900,237745750,7300,7300,7300,7300,0
20231129,171800,237745750,7300,7300,7300,7300,0
20231129,171700,237745750,7300,7300,7300,7300,0
20231129,171600,237745750,7300,7300,7300,7300,0
20231129,171500,237745750,7300,7300,7300,7300,0
20231129,171400,237745750,7300,7300,7300,7300,0
20231129,171300,237745750,7300,7300,7300,7300,0
20231129,171200,237745750,7300,7300,7300,7300,0
20231129,171100,237745750,7300,7300,7300,7300,0
20231129,171000,237745750,7300,7300,7300,7300,0
20231129,170900,237745750,7300,7300,7300,7300,0
20231129,170800,237745750,7300,7300,7300,7300,0
20231129,170700,237745750,7300,7300,7300,7300,0
20231129,170600,237745750,7300,7300,7300,7300,0
20231129,170500,237745750,7300,7300,7300,7300,0
20231129,170400,237745750,7300,7300,7300,7300,0
20231129,170300,237745750,7300,7300,7300,7300,0
20231129,170200,237745750,7300,7300,7300,7300,0
20231129,170100,237745750,7300,7300,7300,7300,0
20231129,170000,237745750,7300,7300,7300,7300,0
20231129,165900,237745750,7300,7300,7300,7300,0
20231129,165800,237745750,7300,7300,7300,7300,0
20231129,165700,237745750,7300,7300,7300,7300,0
20231129,165600,237745750,7300,7300,7300,7300,0
20231129,165500,237745750,7300,7300,7300,7300,0
20231129,165400,237745750,7300,7300,7300,7300,0
20231129,165300,237745750,7300,7300,7300,7300,0
20231129,165200,237745750,7300,7300,7300,7300,0
20231129,165100,237745750,7300,7300,7300,7300,603
20231129,165000,237745750,7300,7300,7300,7300,0
20231129,164900,237745750,7300,7300,7300,7300,0
20231129,164800,237745750,7300,7300,7300,7300,0
20231129,164700,237745750,7300,7300,7300,7300,0
20231129,164600,237745750,7300,7300,7300,7300,0
20231129,164500,237745750,7300,7300,7300,7300,0
20231129,164400,237745750,7300,7300,7300,7300,0
20231129,164300,237745750,7300,7300,7300,7300,0
20231129,164200,237745750,7300,7300,7300,7300,0
20231129,164100,237745750,7300,7300,7300,7300,0
20231129,164000,237745750,7300,7300,7300,7300,0
20231129,163900,237745750,7300,7300,7300,7300,0
20231129,163800,237745750,7300,7300,7300,7300,0
20231129,163700,237745750,7300,7300,7300,7300,0
20231129,163600,237745750,7300,7300,7300,7300,0
20231129,163500,237745750,7300,7300,7300,7300,0
20231129,163400,237745750,7300,7300,7300,7300,0
20231129,163300,237745750,7300,7300,7300,7300,0
20231129,163200,237745750,7300,7300,7300,7300,0
20231129,163100,237745750,7300,7300,7300,7300,0
20231129,163000,237745750,7300,7300,7300,7300,0
20231129,162900,237745750,7300,7300,7300,7300,0
20231129,162800,237745750,7300,7300,7300,7300,0
20231129,162700,237745750,7300,7300,7300,7300,0
20231129,162600,237745750,7300,7300,7300,7300,0
20231129,162500,237745750,7300,7300,7300,7300,0
20231129,162400,237745750,7300,7300,7300,7300,0
20231129,162300,237745750,7300,7300,7300,7300,0
20231129,162200,237745750,7300,7300,7300,7300,0
20231129,162100,237745750,7300,7300,7300,7300,603
20231129,162000,237745750,7300,7300,7300,7300,0
20231129,161900,237745750,7300,7300,7300,7300,0
20231129,161800,237745750,7300,7300,7300,7300,0
20231129,161700,237745750,7300,7300,7300,7300,0
20231129,161600,237745750,7300,7300,7300,7300,0
20231129,161500,237745750,7300,7300,7300,7300,0
20231129,161400,237745750,7300,7300,7300,7300,0
20231129,161300,237745750,7300,7300,7300,7300,0
20231129,161200,237745750,7300,7300,7300,7300,0
20231129,161100,237745750,7300,7300,7300,7300,0
20231129,161000,237745750,7300,7300,7300,7300,0
20231129,160900,237745750,7300,7300,7300,7300,0
20231129,160800,237745750,7300,7300,7300,7300,0
20231129,160700,237745750,7300,7300,7300,7300,0
20231129,160600,237745750,7300,7300,7300,7300,0
20231129,160500,237745750,7300,7300,7300,7300,0
20231129,160400,237745750,7300,7300,7300,7300,0
20231129,160300,237745750,7300,7300,7300,7300,0
20231129,160200,237745750,7300,7300,7300,7300,0
20231129,160100,237745750,7300,7300,7300,7300,0
20231129,160000,237745750,7300,7300,7300,7300,0
20231129,155900,237745750,7300,7300,7300,7300,0
20231129,155800,237745750,7300,7300,7300,7300,0
20231129,155700,237745750,7300,7300,7300,7300,0
20231129,155600,237745750,7300,7300,7300,7300,0
20231129,155500,237745750,7300,7300,7300,7300,0
20231129,155400,237745750,7300,7300,7300,7300,0
20231129,155300,237745750,7300,7300,7300,7300,0
20231129,155200,237745750,7300,7300,7300,7300,0
20231129,155100,237745750,7300,7300,7300,7300,603
20231129,155000,237745750,7300,7300,7300,7300,0
20231129,154900,237745750,7300,7300,7300,7300,0
20231129,154800,237745750,7300,7300,7300,7300,0
20231129,154700,237745750,7300,7300,7300,7300,0
20231129,154600,237745750,7300,7300,7300,7300,0
20231129,154500,237745750,7300,7300,7300,7300,0
20231129,154400,237745750,7300,7300,7300,7300,0
20231129,154300,237745750,7300,7300,7300,7300,0
20231129,154200,237745750,7300,7300,7300,7300,0
20231129,154100,237745750,7300,7300,7300,7300,0
20231129,154000,237745750,7300,7300,7300,7300,0
20231129,153900,237745750,7300,7300,7300,7300,0
20231129,153800,237745750,7300,7300,7300,7300,0
20231129,153700,237745750,7300,7300,7300,7300,0
20231129,153600,237745750,7300,7300,7300,7300,0
20231129,153500,237745750,7300,7300,7300,7300,0
20231129,153400,237745750,7300,7300,7300,7300,0
20231129,153300,237745750,7300,7300,7300,7300,0
20231129,153200,237745750,7300,7300,7300,7300,0
20231129,153100,237745750,7300,7300,7300,7300,0
20231129,153000,237745750,7300,7300,7300,7300,603
20231129,152900,233343850,7280,7280,7280,7280,0
20231129,152800,233343850,7280,7280,7280,7280,0
20231129,152700,233343850,7280,7280,7280,7280,0
20231129,152600,233343850,7280,7280,7280,7280,0
20231129,152500,233343850,7280,7280,7280,7280,0
20231129,152400,233343850,7280,7280,7280,7280,0
20231129,152300,233343850,7280,7280,7280,7280,0
20231129,152200,233343850,7280,7280,7280,7280,0
20231129,152100,233343850,7280,7280,7280,7280,0
20231129,152000,233343850,7280,7280,7280,7280,0
20231129,151900,233343850,7280,7270,7280,7270,40
20231129,151800,233052670,7250,7260,7260,7250,136
20231129,151700,232065520,7280,7280,7280,7280,8
20231129,151600,232007280,7280,7280,7280,7280,14
20231129,151500,231905360,7280,7280,7280,7280,0
20231129,151400,231905360,7280,7280,7280,7280,11
20231129,151300,231825280,7280,7280,7280,7280,0
20231129,151200,231825280,7280,7280,7280,7280,0
20231129,151100,231825280,7280,7280,7280,7280,0
20231129,151000,231825280,7280,7280,7280,7280,0
20231129,150900,231825280,7280,7280,7280,7280,0
20231129,150800,231825280,7280,7270,7280,7270,15
20231129,150700,231716100,7270,7250,7270,7240,607
20231129,150600,227321380,7270,7270,7270,7270,1
20231129,150500,227314110,7250,7250,7250,7250,0
20231129,150400,227314110,7250,7250,7250,7250,0
20231129,150300,227314110,7250,7260,7260,7250,57
20231129,150200,226900600,7270,7270,7270,7270,3
20231129,150100,226878790,7280,7280,7280,7280,0
20231129,150000,226878790,7280,7280,7280,7280,0
20231129,145900,226878790,7280,7280,7280,7280,0
20231129,145800,226878790,7280,7280,7280,7280,58
20231129,145700,226456550,7290,7290,7290,7290,0
20231129,145600,226456550,7290,7240,7290,7240,432
20231129,145500,223326510,7250,7250,7250,7250,0
20231129,145400,223326510,7250,7250,7250,7250,509
20231129,145300,219636260,7250,7250,7250,7250,159
20231129,145200,218483510,7250,7250,7250,7250,0
20231129,145100,218483510,7250,7250,7250,7250,888
20231129,145000,212045510,7260,7260,7260,7260,0
20231129,144900,212045510,7260,7260,7260,7260,0
20231129,144800,212045510,7260,7260,7260,7260,96
20231129,144700,211348550,7260,7260,7260,7260,4
20231129,144600,211319510,7280,7260,7280,7260,73
20231129,144500,210789510,7290,7270,7290,7260,133
20231129,144400,209823300,7270,7270,7270,7270,1
20231129,144300,209816030,7270,7270,7270,7270,1
20231129,144200,209808760,7270,7270,7270,7270,1
20231129,144100,209801490,7250,7250,7250,7250,9
20231129,144000,209736240,7250,7250,7250,7250,0
20231129,143900,209736240,7250,7250,7250,7250,262
20231129,143800,207836740,7260,7270,7270,7260,125
20231129,143700,206928870,7280,7280,7280,7280,0
20231129,143600,206928870,7280,7280,7280,7280,0
20231129,143500,206928870,7280,7280,7280,7280,0
20231129,143400,206928870,7280,7280,7280,7280,1
20231129,143300,206921590,7280,7280,7280,7280,0
20231129,143200,206921590,7280,7280,7280,7280,0
20231129,143100,206921590,7280,7270,7280,7270,48
20231129,143000,206572620,7280,7280,7290,7280,7
20231129,142900,206521650,7280,7280,7280,7280,3
20231129,142800,206499810,7270,7270,7270,7270,6
20231129,142700,206456190,7290,7290,7290,7290,0
20231129,142600,206456190,7290,7290,7290,7290,0
20231129,142500,206456190,7290,7290,7290,7290,1
20231129,142400,206448900,7260,7260,7260,7260,0
20231129,142300,206448900,7260,7260,7260,7260,4
20231129,142200,206419860,7290,7290,7290,7290,0
20231129,142100,206419860,7290,7290,7290,7290,0
20231129,142000,206419860,7290,7290,7290,7290,0
20231129,141900,206419860,7290,7290,7290,7290,0
20231129,141800,206419860,7290,7290,7290,7290,0
20231129,141700,206419860,7290,7290,7290,7290,0
20231129,141600,206419860,7290,7290,7290,7290,0
20231129,141500,206419860,7290,7290,7290,7290,0
20231129,141400,206419860,7290,7290,7290,7290,46
20231129,141300,206084520,7290,7280,7290,7280,4
20231129,141200,206055390,7250,7250,7250,7250,2
20231129,141100,206040890,7270,7270,7270,7270,0
20231129,141000,206040890,7270,7250,7270,7250,501
20231129,140900,202408620,7250,7250,7250,7250,66
20231129,140800,201930120,7290,7290,7290,7290,0
20231129,140700,201930120,7290,7290,7290,7290,0
20231129,140600,201930120,7290,7290,7290,7290,0
20231129,140500,201930120,7290,7290,7290,7290,0
20231129,140400,201930120,7290,7290,7290,7290,0
20231129,140300,201930120,7290,7290,7290,7290,0
20231129,140200,201930120,7290,7290,7290,7290,0
20231129,140100,201930120,7290,7290,7290,7290,0
20231129,140000,201930120,7290,7290,7290,7290,0
20231129,135900,201930120,7290,7260,7290,7260,5
20231129,135800,201893790,7250,7250,7250,7250,92
20231129,135700,201226790,7280,7280,7280,7280,0
20231129,135600,201226790,7280,7280,7280,7280,0
20231129,135500,201226790,7280,7280,7280,7280,0
20231129,135400,201226790,7280,7280,7280,7280,0
20231129,135300,201226790,7280,7280,7280,7280,0
20231129,135200,201226790,7280,7280,7280,7280,0
20231129,135100,201226790,7280,7280,7280,7280,0
20231129,135000,201226790,7280,7240,7280,7240,132
20231129,134900,200271070,7250,7250,7250,7250,0
20231129,134800,200271070,7250,7250,7250,7250,0
20231129,134700,200271070,7250,7250,7250,7250,323
20231129,134600,197929320,7260,7270,7270,7260,177
20231129,134500,196644030,7280,7280,7280,7280,0
20231129,134400,196644030,7280,7280,7280,7280,0
20231129,134300,196644030,7280,7280,7280,7280,0
20231129,134200,196644030,7280,7280,7280,7280,24
20231129,134100,196469310,7280,7280,7280,7280,4
20231129,134000,196440190,7290,7290,7290,7290,1
20231129,133900,196432900,7270,7270,7270,7270,1
20231129,133800,196425630,7300,7300,7300,7300,2
20231129,133700,196411030,7270,7270,7270,7270,0
20231129,133600,196411030,7270,7270,7270,7270,0
20231129,133500,196411030,7270,7270,7270,7270,0
20231129,133400,196411030,7270,7270,7270,7270,0
20231129,133300,196411030,7270,7280,7280,7270,270
20231129,133200,194446550,7300,7300,7300,7300,41
20231129,133100,194147250,7300,7300,7300,7300,0
20231129,133000,194147250,7300,7300,7300,7300,0
20231129,132900,194147250,7300,7300,7300,7300,0
20231129,132800,194147250,7300,7290,7300,7290,2
20231129,132700,194132660,7290,7290,7290,7290,0
20231129,132600,194132660,7290,7290,7290,7290,0
20231129,132500,194132660,7290,7290,7290,7290,1
20231129,132400,194125370,7290,7290,7290,7290,0
20231129,132300,194125370,7290,7290,7290,7290,0
20231129,132200,194125370,7290,7290,7290,7290,0
20231129,132100,194125370,7290,7290,7290,7290,0
20231129,132000,194125370,7290,7290,7290,7290,3
20231129,131900,194103500,7290,7290,7290,7290,4
20231129,131800,194074340,7300,7300,7300,7300,1
20231129,131700,194067040,7300,7300,7300,7300,1
20231129,131600,194059740,7280,7280,7280,7280,0
20231129,131500,194059740,7280,7280,7280,7280,0
20231129,131400,194059740,7280,7280,7280,7280,8
20231129,131300,194001500,7280,7280,7280,7280,0
20231129,131200,194001500,7280,7290,7290,7280,33
20231129,131100,193761060,7320,7320,7320,7320,0
20231129,131000,193761060,7320,7320,7320,7320,0
20231129,130900,193761060,7320,7320,7320,7320,1
20231129,130800,193753740,7290,7290,7290,7290,0
20231129,130700,193753740,7290,7290,7290,7290,968
20231129,130600,186697020,7290,7290,7290,7290,0
20231129,130500,186697020,7290,7290,7290,7290,5
20231129,130400,186660570,7320,7320,7320,7320,0
20231129,130300,186660570,7320,7300,7320,7300,21
20231129,130200,186507250,7320,7320,7320,7320,0
20231129,130100,186507250,7320,7320,7320,7320,0
20231129,130000,186507250,7320,7320,7320,7320,0
20231129,125900,186507250,7320,7320,7320,7320,0
20231129,125800,186507250,7320,7320,7320,7320,0
20231129,125700,186507250,7320,7320,7320,7320,0
20231129,125600,186507250,7320,7320,7320,7320,0
20231129,125500,186507250,7320,7320,7320,7320,0
20231129,125400,186507250,7320,7320,7320,7320,0
20231129,125300,186507250,7320,7320,7320,7320,0
20231129,125200,186507250,7320,7320,7320,7320,0
20231129,125100,186507250,7320,7320,7320,7320,6
20231129,125000,186463330,7320,7320,7320,7320,0
20231129,124900,186463330,7320,7320,7320,7320,0
20231129,124800,186463330,7320,7320,7320,7320,0
20231129,124700,186463330,7320,7320,7320,7320,0
20231129,124600,186463330,7320,7320,7320,7320,48
20231129,124500,186111970,7320,7320,7320,7320,2
20231129,124400,186097330,7320,7320,7320,7320,0
20231129,124300,186097330,7320,7320,7320,7320,0
20231129,124200,186097330,7320,7320,7320,7320,0
20231129,124100,186097330,7320,7320,7320,7320,0
20231129,124000,186097330,7320,7320,7320,7320,0
20231129,123900,186097330,7320,7320,7320,7320,0
20231129,123800,186097330,7320,7320,7320,7320,0
20231129,123700,186097330,7320,7320,7320,7320,0
20231129,123600,186097330,7320,7320,7320,7320,0
20231129,123500,186097330,7320,7320,7320,7320,0
20231129,123400,186097330,7320,7320,7320,7320,0
20231129,123300,186097330,7320,7290,7320,7290,9
20231129,123200,186031570,7290,7290,7290,7290,0
20231129,123100,186031570,7290,7290,7290,7290,1
20231129,123000,186024280,7320,7320,7320,7320,0
20231129,122900,186024280,7320,7320,7320,7320,0
20231129,122800,186024280,7320,7320,7320,7320,0
20231129,122700,186024280,7320,7320,7320,7320,0
20231129,122600,186024280,7320,7320,7320,7320,0
20231129,122500,186024280,7320,7320,7320,7320,40
20231129,122400,185731480,7290,7290,7290,7290,0
20231129,122300,185731480,7290,7290,7290,7290,1
20231129,122200,185724190,7290,7290,7290,7290,0
20231129,122100,185724190,7290,7290,7290,7290,0
20231129,122000,185724190,7290,7290,7290,7290,0
20231129,121900,185724190,7290,7290,7290,7290,0
20231129,121800,185724190,7290,7290,7290,7290,0
20231129,121700,185724190,7290,7290,7290,7290,0
20231129,121600,185724190,7290,7290,7290,7290,0
20231129,121500,185724190,7290,7300,7300,7290,111
20231129,121400,184914690,7300,7300,7300,7300,27
20231129,121300,184717590,7310,7310,7310,7310,0
20231129,121200,184717590,7310,7310,7310,7310,1
20231129,121100,184710280,7300,7300,7300,7300,0
20231129,121000,184710280,7300,7300,7300,7300,0
20231129,120900,184710280,7300,7300,7300,7300,0
20231129,120800,184710280,7300,7300,7300,7300,0
20231129,120700,184710280,7300,7300,7300,7300,4
20231129,120600,184681080,7310,7310,7310,7310,0
20231129,120500,184681080,7310,7310,7310,7310,0
20231129,120400,184681080,7310,7310,7310,7310,0
20231129,120300,184681080,7310,7310,7310,7310,40
20231129,120200,184388680,7310,7310,7310,7310,0
20231129,120100,184388680,7310,7310,7310,7310,1
20231129,120000,184381370,7280,7280,7280,7280,2
20231129,115900,184366810,7280,7280,7320,7280,10
20231129,115800,184293690,7280,7280,7280,7280,1
20231129,115700,184286410,7280,7280,7280,7280,25
20231129,115600,184104410,7280,7320,7320,7280,201
20231129,115500,182633130,7280,7280,7280,7280,2
20231129,115400,182618570,7280,7280,7280,7280,1
20231129,115300,182611290,7280,7280,7280,7280,2
20231129,115200,182596730,7280,7280,7280,7280,2
20231129,115100,182582170,7280,7280,7280,7280,1
20231129,115000,182574890,7280,7280,7280,7280,2
20231129,114900,182560330,7280,7310,7310,7280,29
20231129,114800,182348370,7280,7280,7280,7280,2
20231129,114700,182333810,7280,7280,7280,7280,1
20231129,114600,182326530,7280,7280,7280,7280,2
20231129,114500,182311970,7270,7270,7270,7270,2
20231129,114400,182297430,7270,7270,7270,7270,1
20231129,114300,182290160,7270,7270,7270,7270,2
20231129,114200,182275620,7270,7270,7270,7270,1
20231129,114100,182268350,7270,7270,7270,7270,2
20231129,114000,182253810,7270,7290,7310,7270,48
20231129,113900,181903880,7290,7290,7290,7290,3
20231129,113800,181882010,7290,7290,7290,7290,2
20231129,113700,181867430,7290,7290,7290,7290,1
20231129,113600,181860140,7290,7290,7290,7290,2
20231129,113500,181845560,7290,7290,7290,7290,1
20231129,113400,181838270,7290,7290,7290,7290,2
20231129,113300,181823690,7290,7290,7290,7290,1
20231129,113200,181816400,7300,7300,7320,7300,45
20231129,113100,181487880,7320,7300,7320,7300,2
20231129,113000,181473260,7320,7320,7320,7320,0
20231129,112900,181473260,7320,7310,7320,7300,26
20231129,112800,181283220,7330,7330,7330,7330,0
20231129,112700,181283220,7330,7300,7330,7300,75
20231129,112600,180735270,7340,7310,7340,7310,8
20231129,112500,180676760,7310,7260,7310,7260,2206
20231129,112400,164583780,7260,7260,7260,7260,15
20231129,112300,164474880,7260,7260,7260,7260,16
20231129,112200,164358720,7260,7260,7260,7260,15
20231129,112100,164249820,7260,7260,7260,7260,16
20231129,112000,164133660,7260,7260,7260,7260,15
20231129,111900,164024760,7260,7260,7260,7260,25
20231129,111800,163843260,7260,7260,7260,7260,15
20231129,111700,163734360,7260,7260,7260,7250,17
20231129,111600,163611030,7260,7260,7260,7260,15
20231129,111500,163502130,7260,7260,7260,7260,16
20231129,111400,163385970,7260,7260,7260,7260,15
20231129,111300,163277070,7260,7260,7260,7260,16
20231129,111200,163160910,7260,7260,7260,7260,15
20231129,111100,163052010,7260,7260,7260,7260,16
20231129,111000,162935850,7260,7260,7260,7260,15
20231129,110900,162826950,7260,7260,7260,7260,16
20231129,110800,162710790,7260,7260,7260,7260,15
20231129,110700,162601890,7250,7250,7250,7250,19
20231129,110600,162464140,7250,7250,7250,7250,15
20231129,110500,162355390,7250,7250,7250,7250,16
20231129,110400,162239390,7250,7250,7250,7250,15
20231129,110300,162130640,7250,7250,7260,7250,16
20231129,110200,162014620,7250,7270,7270,7250,35
20231129,110100,161760360,7280,7280,7280,7280,0
20231129,110000,161760360,7280,7280,7290,7280,81
20231129,105900,161170670,7280,7280,7280,7280,120
20231129,105800,160297070,7270,7270,7270,7270,28
20231129,105700,160093510,7270,7270,7270,7270,0
20231129,105600,160093510,7270,7270,7270,7270,0
20231129,105500,160093510,7270,7270,7270,7270,0
20231129,105400,160093510,7270,7270,7270,7270,0
20231129,105300,160093510,7270,7270,7270,7270,10
20231129,105200,160020810,7270,7270,7270,7270,0
20231129,105100,160020810,7270,7270,7270,7270,1
20231129,105000,160013540,7250,7250,7250,7250,0
20231129,104900,160013540,7250,7250,7250,7250,1
20231129,104800,160006290,7240,7240,7240,7240,0
20231129,104700,160006290,7240,7240,7240,7240,0
20231129,104600,160006290,7240,7240,7240,7240,1
20231129,104500,159999050,7280,7250,7280,7250,55
20231129,104400,159600270,7280,7280,7280,7280,1
20231129,104300,159592990,7270,7270,7270,7270,142
20231129,104200,158560650,7270,7270,7270,7270,10
20231129,104100,158487950,7270,7270,7270,7270,0
20231129,104000,158487950,7270,7270,7270,7270,148
20231129,103900,157411990,7270,7270,7270,7270,0
20231129,103800,157411990,7270,7270,7270,7270,0
20231129,103700,157411990,7270,7270,7270,7270,0
20231129,103600,157411990,7270,7270,7270,7270,0
20231129,103500,157411990,7270,7270,7270,7270,0
20231129,103400,157411990,7270,7270,7270,7270,0
20231129,103300,157411990,7270,7270,7270,7270,0
20231129,103200,157411990,7270,7270,7270,7270,0
20231129,103100,157411990,7270,7270,7270,7270,0
20231129,103000,157411990,7270,7270,7270,7270,0
20231129,102900,157411990,7270,7270,7270,7270,0
20231129,102800,157411990,7270,7270,7270,7270,0
20231129,102700,157411990,7270,7270,7270,7270,0
20231129,102600,157411990,7270,7270,7270,7270,0
20231129,102500,157411990,7270,7270,7270,7270,0
20231129,102400,157411990,7270,7270,7270,7270,0
20231129,102300,157411990,7270,7230,7270,7210,1005
20231129,102200,150161220,7220,7220,7220,7220,0
20231129,102100,150161220,7220,7220,7220,7220,0
20231129,102000,150161220,7220,7220,7220,7220,0
20231129,101900,150161220,7220,7220,7220,7220,0
20231129,101800,150161220,7220,7220,7220,7220,0
20231129,101700,150161220,7220,7220,7220,7220,10
20231129,101600,150089020,7270,7270,7270,7270,0
20231129,101500,150089020,7270,7270,7270,7270,0
20231129,101400,150089020,7270,7250,7270,7220,13
20231129,101300,149995080,7280,7280,7280,7280,0
20231129,101200,149995080,7280,7280,7280,7280,0
20231129,101100,149995080,7280,7280,7280,7280,0
20231129,101000,149995080,7280,7280,7280,7280,0
20231129,100900,149995080,7280,7280,7280,7280,0
20231129,100800,149995080,7280,7280,7280,7280,0
20231129,100700,149995080,7280,7280,7280,7280,0
20231129,100600,149995080,7280,7230,7280,7220,58
20231129,100500,149575730,7280,7270,7280,7270,2
20231129,100400,149561180,7270,7250,7270,7250,14
20231129,100300,149459460,7270,7270,7270,7270,0
20231129,100200,149459460,7270,7270,7270,7270,0
20231129,100100,149459460,7270,7270,7270,7270,0
20231129,100000,149459460,7270,7270,7270,7270,0
20231129,095900,149459460,7270,7270,7270,7270,0
20231129,095800,149459460,7270,7220,7270,7210,7
20231129,095700,149408920,7200,7230,7230,7200,2336
20231129,095600,132572660,7290,7290,7290,7290,0
20231129,095500,132572660,7290,7290,7290,7290,0
20231129,095400,132572660,7290,7290,7290,7290,0
20231129,095300,132572660,7290,7290,7290,7290,0
20231129,095200,132572660,7290,7290,7290,7290,0
20231129,095100,132572660,7290,7290,7290,7280,487
20231129,095000,129027280,7280,7280,7280,7280,10
20231129,094900,128954480,7280,7230,7280,7220,303
20231129,094800,126766680,7290,7290,7290,7290,1
20231129,094700,126759390,7210,7290,7290,7210,6147
20231129,094600,82393220,7240,7240,7240,7240,243
20231129,094500,80633900,7250,7250,7250,7250,0
20231129,094400,80633900,7250,7260,7260,7250,60
20231129,094300,80198740,7290,7290,7290,7290,0
20231129,094200,80198740,7290,7290,7290,7290,0
20231129,094100,80198740,7290,7290,7290,7290,0
20231129,094000,80198740,7290,7290,7290,7290,0
20231129,093900,80198740,7290,7290,7290,7290,0
20231129,093800,80198740,7290,7290,7290,7290,3
20231129,093700,80176870,7250,7250,7250,7250,113
20231129,093600,79357620,7250,7250,7250,7250,1
20231129,093500,79350370,7290,7290,7290,7290,5
20231129,093400,79313920,7310,7310,7310,7310,0
20231129,093300,79313920,7310,7310,7310,7310,0
20231129,093200,79313920,7310,7310,7310,7310,0
20231129,093100,79313920,7310,7310,7310,7310,2
20231129,093000,79299300,7240,7240,7240,7240,0
20231129,092900,79299300,7240,7240,7240,7240,20
20231129,092800,79154500,7310,7310,7310,7310,0
20231129,092700,79154500,7310,7240,7310,7230,439
20231129,092600,75978070,7240,7240,7240,7240,510
20231129,092500,72285670,7240,7310,7310,7240,2
20231129,092400,72271120,7300,7250,7300,7250,92
20231129,092300,71603620,7230,7270,7270,7220,4002
20231129,092200,42602900,7270,7280,7280,7270,140
20231129,092100,41585090,7300,7300,7300,7300,321
20231129,092000,39241790,7300,7300,7300,7300,0
20231129,091900,39241790,7300,7310,7310,7300,510
20231129,091800,35517390,7310,7310,7310,7310,0
20231129,091700,35517390,7310,7310,7310,7310,487
20231129,091600,31957420,7310,7320,7320,7310,268
20231129,091500,29996080,7350,7350,7350,7350,0
20231129,091400,29996080,7350,7310,7350,7310,180
20231129,091300,28678470,7320,7320,7320,7320,1
20231129,091200,28671150,7320,7320,7320,7320,13
20231129,091100,28575990,7320,7320,7320,7320,30
20231129,091000,28356390,7320,7330,7340,7320,105
20231129,090900,27586550,7330,7310,7340,7310,69
20231129,090800,27081830,7280,7290,7290,7280,242
20231129,090700,25317690,7300,7310,7310,7300,560
20231129,090600,21229330,7310,7360,7360,7300,289
20231129,090500,19116100,7360,7360,7360,7310,33
20231129,090400,18873580,7360,7310,7360,7310,7
20231129,090300,18822160,7370,7300,7370,7300,38
20231129,090200,18544080,7300,7380,7380,7300,101
20231129,090100,17806700,7300,7280,7300,7270,1484
20231129,090000,6993220,7280,7300,7300,7280,959