KissMeData/272110/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,205200,806091760,18150,18150,18150,18150,542
20231129,205100,806091760,18150,18150,18150,18150,0
20231129,205000,806091760,18150,18150,18150,18150,0
20231129,204900,806091760,18150,18150,18150,18150,0
20231129,204800,806091760,18150,18150,18150,18150,0
20231129,204700,806091760,18150,18150,18150,18150,0
20231129,204600,806091760,18150,18150,18150,18150,0
20231129,204500,806091760,18150,18150,18150,18150,0
20231129,204400,806091760,18150,18150,18150,18150,0
20231129,204300,806091760,18150,18150,18150,18150,0
20231129,204200,806091760,18150,18150,18150,18150,0
20231129,204100,806091760,18150,18150,18150,18150,0
20231129,204000,806091760,18150,18150,18150,18150,0
20231129,203900,806091760,18150,18150,18150,18150,0
20231129,203800,806091760,18150,18150,18150,18150,0
20231129,203700,806091760,18150,18150,18150,18150,0
20231129,203600,806091760,18150,18150,18150,18150,0
20231129,203500,806091760,18150,18150,18150,18150,0
20231129,203400,806091760,18150,18150,18150,18150,0
20231129,203300,806091760,18150,18150,18150,18150,0
20231129,203200,806091760,18150,18150,18150,18150,0
20231129,203100,806091760,18150,18150,18150,18150,0
20231129,203000,806091760,18150,18150,18150,18150,0
20231129,202900,806091760,18150,18150,18150,18150,0
20231129,202800,806091760,18150,18150,18150,18150,0
20231129,202700,806091760,18150,18150,18150,18150,0
20231129,202600,806091760,18150,18150,18150,18150,0
20231129,202500,806091760,18150,18150,18150,18150,0
20231129,202400,806091760,18150,18150,18150,18150,0
20231129,202300,806091760,18150,18150,18150,18150,0
20231129,202200,806091760,18150,18150,18150,18150,542
20231129,202100,806091760,18150,18150,18150,18150,0
20231129,202000,806091760,18150,18150,18150,18150,0
20231129,201900,806091760,18150,18150,18150,18150,0
20231129,201800,806091760,18150,18150,18150,18150,0
20231129,201700,806091760,18150,18150,18150,18150,0
20231129,201600,806091760,18150,18150,18150,18150,0
20231129,201500,806091760,18150,18150,18150,18150,0
20231129,201400,806091760,18150,18150,18150,18150,0
20231129,201300,806091760,18150,18150,18150,18150,0
20231129,201200,806091760,18150,18150,18150,18150,0
20231129,201100,806091760,18150,18150,18150,18150,0
20231129,201000,806091760,18150,18150,18150,18150,0
20231129,200900,806091760,18150,18150,18150,18150,0
20231129,200800,806091760,18150,18150,18150,18150,0
20231129,200700,806091760,18150,18150,18150,18150,0
20231129,200600,806091760,18150,18150,18150,18150,0
20231129,200500,806091760,18150,18150,18150,18150,0
20231129,200400,806091760,18150,18150,18150,18150,0
20231129,200300,806091760,18150,18150,18150,18150,0
20231129,200200,806091760,18150,18150,18150,18150,0
20231129,200100,806091760,18150,18150,18150,18150,0
20231129,200000,806091760,18150,18150,18150,18150,0
20231129,195900,806091760,18150,18150,18150,18150,0
20231129,195800,806091760,18150,18150,18150,18150,0
20231129,195700,806091760,18150,18150,18150,18150,0
20231129,195600,806091760,18150,18150,18150,18150,0
20231129,195500,806091760,18150,18150,18150,18150,0
20231129,195400,806091760,18150,18150,18150,18150,0
20231129,195300,806091760,18150,18150,18150,18150,0
20231129,195200,806091760,18150,18150,18150,18150,542
20231129,195100,806091760,18150,18150,18150,18150,0
20231129,195000,806091760,18150,18150,18150,18150,0
20231129,194900,806091760,18150,18150,18150,18150,0
20231129,194800,806091760,18150,18150,18150,18150,0
20231129,194700,806091760,18150,18150,18150,18150,0
20231129,194600,806091760,18150,18150,18150,18150,0
20231129,194500,806091760,18150,18150,18150,18150,0
20231129,194400,806091760,18150,18150,18150,18150,0
20231129,194300,806091760,18150,18150,18150,18150,0
20231129,194200,806091760,18150,18150,18150,18150,0
20231129,194100,806091760,18150,18150,18150,18150,0
20231129,194000,806091760,18150,18150,18150,18150,0
20231129,193900,806091760,18150,18150,18150,18150,0
20231129,193800,806091760,18150,18150,18150,18150,0
20231129,193700,806091760,18150,18150,18150,18150,0
20231129,193600,806091760,18150,18150,18150,18150,0
20231129,193500,806091760,18150,18150,18150,18150,0
20231129,193400,806091760,18150,18150,18150,18150,0
20231129,193300,806091760,18150,18150,18150,18150,0
20231129,193200,806091760,18150,18150,18150,18150,0
20231129,193100,806091760,18150,18150,18150,18150,0
20231129,193000,806091760,18150,18150,18150,18150,0
20231129,192900,806091760,18150,18150,18150,18150,0
20231129,192800,806091760,18150,18150,18150,18150,0
20231129,192700,806091760,18150,18150,18150,18150,0
20231129,192600,806091760,18150,18150,18150,18150,0
20231129,192500,806091760,18150,18150,18150,18150,0
20231129,192400,806091760,18150,18150,18150,18150,0
20231129,192300,806091760,18150,18150,18150,18150,0
20231129,192200,806091760,18150,18150,18150,18150,542
20231129,192100,806091760,18150,18150,18150,18150,0
20231129,192000,806091760,18150,18150,18150,18150,0
20231129,191900,806091760,18150,18150,18150,18150,0
20231129,191800,806091760,18150,18150,18150,18150,0
20231129,191700,806091760,18150,18150,18150,18150,0
20231129,191600,806091760,18150,18150,18150,18150,0
20231129,191500,806091760,18150,18150,18150,18150,0
20231129,191400,806091760,18150,18150,18150,18150,0
20231129,191300,806091760,18150,18150,18150,18150,0
20231129,191200,806091760,18150,18150,18150,18150,0
20231129,191100,806091760,18150,18150,18150,18150,0
20231129,191000,806091760,18150,18150,18150,18150,0
20231129,190900,806091760,18150,18150,18150,18150,0
20231129,190800,806091760,18150,18150,18150,18150,0
20231129,190700,806091760,18150,18150,18150,18150,0
20231129,190600,806091760,18150,18150,18150,18150,0
20231129,190500,806091760,18150,18150,18150,18150,0
20231129,190400,806091760,18150,18150,18150,18150,0
20231129,190300,806091760,18150,18150,18150,18150,0
20231129,190200,806091760,18150,18150,18150,18150,0
20231129,190100,806091760,18150,18150,18150,18150,0
20231129,190000,806091760,18150,18150,18150,18150,0
20231129,185900,806091760,18150,18150,18150,18150,0
20231129,185800,806091760,18150,18150,18150,18150,0
20231129,185700,806091760,18150,18150,18150,18150,0
20231129,185600,806091760,18150,18150,18150,18150,0
20231129,185500,806091760,18150,18150,18150,18150,0
20231129,185400,806091760,18150,18150,18150,18150,0
20231129,185300,806091760,18150,18150,18150,18150,0
20231129,185200,806091760,18150,18150,18150,18150,542
20231129,185100,806091760,18150,18150,18150,18150,0
20231129,185000,806091760,18150,18150,18150,18150,0
20231129,184900,806091760,18150,18150,18150,18150,0
20231129,184800,806091760,18150,18150,18150,18150,0
20231129,184700,806091760,18150,18150,18150,18150,0
20231129,184600,806091760,18150,18150,18150,18150,0
20231129,184500,806091760,18150,18150,18150,18150,0
20231129,184400,806091760,18150,18150,18150,18150,0
20231129,184300,806091760,18150,18150,18150,18150,0
20231129,184200,806091760,18150,18150,18150,18150,0
20231129,184100,806091760,18150,18150,18150,18150,0
20231129,184000,806091760,18150,18150,18150,18150,0
20231129,183900,806091760,18150,18150,18150,18150,0
20231129,183800,806091760,18150,18150,18150,18150,0
20231129,183700,806091760,18150,18150,18150,18150,0
20231129,183600,806091760,18150,18150,18150,18150,0
20231129,183500,806091760,18150,18150,18150,18150,0
20231129,183400,806091760,18150,18150,18150,18150,0
20231129,183300,806091760,18150,18150,18150,18150,0
20231129,183200,806091760,18150,18150,18150,18150,0
20231129,183100,806091760,18150,18150,18150,18150,0
20231129,183000,806091760,18150,18150,18150,18150,0
20231129,182900,806091760,18150,18150,18150,18150,0
20231129,182800,806091760,18150,18150,18150,18150,0
20231129,182700,806091760,18150,18150,18150,18150,0
20231129,182600,806091760,18150,18150,18150,18150,0
20231129,182500,806091760,18150,18150,18150,18150,0
20231129,182400,806091760,18150,18150,18150,18150,0
20231129,182300,806091760,18150,18150,18150,18150,0
20231129,182200,806091760,18150,18150,18150,18150,542
20231129,182100,806091760,18150,18150,18150,18150,0
20231129,182000,806091760,18150,18150,18150,18150,0
20231129,181900,806091760,18150,18150,18150,18150,0
20231129,181800,806091760,18150,18150,18150,18150,0
20231129,181700,806091760,18150,18150,18150,18150,0
20231129,181600,806091760,18150,18150,18150,18150,0
20231129,181500,806091760,18150,18150,18150,18150,0
20231129,181400,806091760,18150,18150,18150,18150,0
20231129,181300,806091760,18150,18150,18150,18150,0
20231129,181200,806091760,18150,18150,18150,18150,0
20231129,181100,806091760,18150,18150,18150,18150,0
20231129,181000,806091760,18150,18150,18150,18150,0
20231129,180900,806091760,18150,18150,18150,18150,0
20231129,180800,806091760,18150,18150,18150,18150,0
20231129,180700,806091760,18150,18150,18150,18150,0
20231129,180600,806091760,18150,18150,18150,18150,0
20231129,180500,806091760,18150,18150,18150,18150,0
20231129,180400,806091760,18150,18150,18150,18150,0
20231129,180300,806091760,18150,18150,18150,18150,0
20231129,180200,806091760,18150,18150,18150,18150,0
20231129,180100,806091760,18150,18150,18150,18150,0
20231129,180000,806091760,18150,18150,18150,18150,0
20231129,175900,806091760,18150,18150,18150,18150,0
20231129,175800,806091760,18150,18150,18150,18150,0
20231129,175700,806091760,18150,18150,18150,18150,0
20231129,175600,806091760,18150,18150,18150,18150,0
20231129,175500,806091760,18150,18150,18150,18150,0
20231129,175400,806091760,18150,18150,18150,18150,0
20231129,175300,806091760,18150,18150,18150,18150,0
20231129,175200,806091760,18150,18150,18150,18150,542
20231129,175100,806091760,18150,18150,18150,18150,0
20231129,175000,806091760,18150,18150,18150,18150,0
20231129,174900,806091760,18150,18150,18150,18150,0
20231129,174800,806091760,18150,18150,18150,18150,0
20231129,174700,806091760,18150,18150,18150,18150,0
20231129,174600,806091760,18150,18150,18150,18150,0
20231129,174500,806091760,18150,18150,18150,18150,0
20231129,174400,806091760,18150,18150,18150,18150,0
20231129,174300,806091760,18150,18150,18150,18150,0
20231129,174200,806091760,18150,18150,18150,18150,0
20231129,174100,806091760,18150,18150,18150,18150,0
20231129,174000,806091760,18150,18150,18150,18150,0
20231129,173900,806091760,18150,18150,18150,18150,0
20231129,173800,806091760,18150,18150,18150,18150,0
20231129,173700,806091760,18150,18150,18150,18150,0
20231129,173600,806091760,18150,18150,18150,18150,0
20231129,173500,806091760,18150,18150,18150,18150,0
20231129,173400,806091760,18150,18150,18150,18150,0
20231129,173300,806091760,18150,18150,18150,18150,0
20231129,173200,806091760,18150,18150,18150,18150,0
20231129,173100,806091760,18150,18150,18150,18150,0
20231129,173000,806091760,18150,18150,18150,18150,0
20231129,172900,806091760,18150,18150,18150,18150,0
20231129,172800,806091760,18150,18150,18150,18150,0
20231129,172700,806091760,18150,18150,18150,18150,0
20231129,172600,806091760,18150,18150,18150,18150,0
20231129,172500,806091760,18150,18150,18150,18150,0
20231129,172400,806091760,18150,18150,18150,18150,0
20231129,172300,806091760,18150,18150,18150,18150,0
20231129,172200,806091760,18150,18150,18150,18150,542
20231129,172100,806091760,18150,18150,18150,18150,0
20231129,172000,806091760,18150,18150,18150,18150,0
20231129,171900,806091760,18150,18150,18150,18150,0
20231129,171800,806091760,18150,18150,18150,18150,0
20231129,171700,806091760,18150,18150,18150,18150,0
20231129,171600,806091760,18150,18150,18150,18150,0
20231129,171500,806091760,18150,18150,18150,18150,0
20231129,171400,806091760,18150,18150,18150,18150,0
20231129,171300,806091760,18150,18150,18150,18150,0
20231129,171200,806091760,18150,18150,18150,18150,0
20231129,171100,806091760,18150,18150,18150,18150,0
20231129,171000,806091760,18150,18150,18150,18150,0
20231129,170900,806091760,18150,18150,18150,18150,0
20231129,170800,806091760,18150,18150,18150,18150,0
20231129,170700,806091760,18150,18150,18150,18150,0
20231129,170600,806091760,18150,18150,18150,18150,0
20231129,170500,806091760,18150,18150,18150,18150,0
20231129,170400,806091760,18150,18150,18150,18150,0
20231129,170300,806091760,18150,18150,18150,18150,0
20231129,170200,806091760,18150,18150,18150,18150,0
20231129,170100,806091760,18150,18150,18150,18150,0
20231129,170000,806091760,18150,18150,18150,18150,0
20231129,165900,806091760,18150,18150,18150,18150,0
20231129,165800,806091760,18150,18150,18150,18150,0
20231129,165700,806091760,18150,18150,18150,18150,0
20231129,165600,806091760,18150,18150,18150,18150,0
20231129,165500,806091760,18150,18150,18150,18150,0
20231129,165400,806091760,18150,18150,18150,18150,0
20231129,165300,806091760,18150,18150,18150,18150,0
20231129,165200,806091760,18150,18150,18150,18150,542
20231129,165100,806091760,18150,18150,18150,18150,0
20231129,165000,806091760,18150,18150,18150,18150,0
20231129,164900,806091760,18150,18150,18150,18150,0
20231129,164800,806091760,18150,18150,18150,18150,0
20231129,164700,806091760,18150,18150,18150,18150,0
20231129,164600,806091760,18150,18150,18150,18150,0
20231129,164500,806091760,18150,18150,18150,18150,0
20231129,164400,806091760,18150,18150,18150,18150,0
20231129,164300,806091760,18150,18150,18150,18150,0
20231129,164200,806091760,18150,18150,18150,18150,0
20231129,164100,806091760,18150,18150,18150,18150,0
20231129,164000,806091760,18150,18150,18150,18150,0
20231129,163900,806091760,18150,18150,18150,18150,0
20231129,163800,806091760,18150,18150,18150,18150,0
20231129,163700,806091760,18150,18150,18150,18150,0
20231129,163600,806091760,18150,18150,18150,18150,0
20231129,163500,806091760,18150,18150,18150,18150,0
20231129,163400,806091760,18150,18150,18150,18150,0
20231129,163300,806091760,18150,18150,18150,18150,0
20231129,163200,806091760,18150,18150,18150,18150,0
20231129,163100,806091760,18150,18150,18150,18150,0
20231129,163000,806091760,18150,18150,18150,18150,0
20231129,162900,806091760,18150,18150,18150,18150,0
20231129,162800,806091760,18150,18150,18150,18150,0
20231129,162700,806091760,18150,18150,18150,18150,0
20231129,162600,806091760,18150,18150,18150,18150,0
20231129,162500,806091760,18150,18150,18150,18150,0
20231129,162400,806091760,18150,18150,18150,18150,0
20231129,162300,806091760,18150,18150,18150,18150,0
20231129,162200,806091760,18150,18150,18150,18150,542
20231129,162100,806091760,18150,18150,18150,18150,0
20231129,162000,806091760,18150,18150,18150,18150,0
20231129,161900,806091760,18150,18150,18150,18150,0
20231129,161800,806091760,18150,18150,18150,18150,0
20231129,161700,806091760,18150,18150,18150,18150,0
20231129,161600,806091760,18150,18150,18150,18150,0
20231129,161500,806091760,18150,18150,18150,18150,0
20231129,161400,806091760,18150,18150,18150,18150,0
20231129,161300,806091760,18150,18150,18150,18150,0
20231129,161200,806091760,18150,18150,18150,18150,0
20231129,161100,806091760,18150,18150,18150,18150,0
20231129,161000,806091760,18150,18150,18150,18150,0
20231129,160900,806091760,18150,18150,18150,18150,0
20231129,160800,806091760,18150,18150,18150,18150,0
20231129,160700,806091760,18150,18150,18150,18150,0
20231129,160600,806091760,18150,18150,18150,18150,0
20231129,160500,806091760,18150,18150,18150,18150,0
20231129,160400,806091760,18150,18150,18150,18150,0
20231129,160300,806091760,18150,18150,18150,18150,0
20231129,160200,806091760,18150,18150,18150,18150,0
20231129,160100,806091760,18150,18150,18150,18150,0
20231129,160000,806091760,18150,18150,18150,18150,0
20231129,155900,806091760,18150,18150,18150,18150,0
20231129,155800,806091760,18150,18150,18150,18150,0
20231129,155700,806091760,18150,18150,18150,18150,0
20231129,155600,806091760,18150,18150,18150,18150,0
20231129,155500,806091760,18150,18150,18150,18150,0
20231129,155400,806091760,18150,18150,18150,18150,0
20231129,155300,806091760,18150,18150,18150,18150,0
20231129,155200,806091760,18150,18150,18150,18150,542
20231129,155100,806091760,18150,18150,18150,18150,0
20231129,155000,806091760,18150,18150,18150,18150,0
20231129,154900,806091760,18150,18150,18150,18150,0
20231129,154800,806091760,18150,18150,18150,18150,0
20231129,154700,806091760,18150,18150,18150,18150,0
20231129,154600,806091760,18150,18150,18150,18150,0
20231129,154500,806091760,18150,18150,18150,18150,0
20231129,154400,806091760,18150,18150,18150,18150,0
20231129,154300,806091760,18150,18150,18150,18150,0
20231129,154200,806091760,18150,18150,18150,18150,0
20231129,154100,806091760,18150,18150,18150,18150,0
20231129,154000,806091760,18150,18150,18150,18150,0
20231129,153900,806091760,18150,18150,18150,18150,0
20231129,153800,806091760,18150,18150,18150,18150,0
20231129,153700,806091760,18150,18150,18150,18150,0
20231129,153600,806091760,18150,18150,18150,18150,0
20231129,153500,806091760,18150,18150,18150,18150,0
20231129,153400,806091760,18150,18150,18150,18150,0
20231129,153300,806091760,18150,18150,18150,18150,0
20231129,153200,806091760,18150,18150,18150,18150,0
20231129,153100,806091760,18150,18150,18150,18150,0
20231129,153000,806091760,18150,18150,18150,18150,542
20231129,152900,796254460,18130,18130,18130,18130,0
20231129,152800,796254460,18130,18130,18130,18130,0
20231129,152700,796254460,18130,18130,18130,18130,0
20231129,152600,796254460,18130,18130,18130,18130,0
20231129,152500,796254460,18130,18130,18130,18130,0
20231129,152400,796254460,18130,18130,18130,18130,0
20231129,152300,796254460,18130,18130,18130,18130,0
20231129,152200,796254460,18130,18130,18130,18130,0
20231129,152100,796254460,18130,18130,18130,18130,0
20231129,152000,796254460,18130,18130,18130,18130,0
20231129,151900,796254460,18130,18130,18130,18130,102
20231129,151800,794405200,18130,18130,18130,18130,0
20231129,151700,794405200,18130,18130,18130,18130,56
20231129,151600,793389920,18130,18130,18130,18130,66
20231129,151500,792193340,18130,18130,18130,18130,0
20231129,151400,792193340,18130,18130,18130,18130,0
20231129,151300,792193340,18130,18130,18130,18130,66
20231129,151200,790996760,18130,18130,18130,18130,200
20231129,151100,787370760,18130,18130,18130,18130,0
20231129,151000,787370760,18130,18130,18140,18130,67
20231129,150900,786155900,18130,18130,18130,18130,60
20231129,150800,785068100,18170,18140,18170,18140,67
20231129,150700,783852690,18170,18180,18180,18170,16
20231129,150600,783561910,18170,18170,18170,18170,4
20231129,150500,783489230,18170,18180,18180,18130,76
20231129,150400,782110910,18170,18170,18170,18170,358
20231129,150300,775606050,18170,18150,18170,18150,508
20231129,150200,766381950,18130,18150,18150,18130,71
20231129,150100,765094620,18150,18140,18150,18140,18
20231129,150000,764767990,18140,18130,18140,18130,88
20231129,145900,763172470,18140,18140,18140,18140,6
20231129,145800,763063630,18140,18130,18140,18130,34
20231129,145700,762447130,18130,18140,18140,18130,297
20231129,145600,757062430,18140,18130,18140,18130,23
20231129,145500,756645370,18130,18130,18130,18130,113
20231129,145400,754596680,18050,18140,18140,18050,159
20231129,145300,751719210,18130,18120,18130,18050,303
20231129,145200,746239110,18150,18120,18150,18100,246
20231129,145100,741781730,18120,18120,18120,18120,141
20231129,145000,739226810,18120,18110,18130,18110,180
20231129,144900,735965970,18110,18070,18110,18050,264
20231129,144800,731194950,18070,18050,18070,18050,38
20231129,144700,730508310,18070,18040,18070,18040,54
20231129,144600,729533910,18040,18040,18070,18040,113
20231129,144500,727495180,18040,18080,18080,18040,1094
20231129,144400,707748670,18070,18070,18080,18070,116
20231129,144300,705652490,18070,18080,18080,18070,55
20231129,144200,704658550,18080,18080,18080,18080,7
20231129,144100,704531990,18050,18060,18060,18050,66
20231129,144000,703340220,18080,18060,18080,18060,50
20231129,143900,702437020,18080,18060,18080,18060,92
20231129,143800,700775400,18060,18080,18080,18060,432
20231129,143700,692969370,18080,18090,18100,18080,1136
20231129,143600,672423600,18100,18110,18110,18100,2396
20231129,143500,629045700,18170,18170,18170,18170,8
20231129,143400,628900340,18170,18170,18170,18170,7
20231129,143300,628773150,18110,18170,18170,18110,74
20231129,143200,627432530,18170,18170,18170,18170,9
20231129,143100,627269000,18170,18170,18170,18170,0
20231129,143000,627269000,18170,18170,18170,18110,83
20231129,142900,625764840,18170,18170,18170,18170,0
20231129,142800,625764840,18170,18110,18170,18110,75
20231129,142700,624406050,18170,18170,18170,18170,5
20231129,142600,624315200,18170,18110,18170,18110,62
20231129,142500,623191900,18170,18120,18170,18110,85
20231129,142400,621651920,18170,18170,18170,18170,8
20231129,142300,621506560,18170,18170,18170,18170,10
20231129,142200,621324860,18110,18170,18170,18110,73
20231129,142100,620002160,18170,18170,18170,18170,9
20231129,142000,619838630,18170,18170,18170,18170,8
20231129,141900,619693270,18110,18110,18110,18110,66
20231129,141800,618498010,18170,18160,18170,18160,247
20231129,141700,614012420,18160,18110,18160,18110,74
20231129,141600,612671880,18160,18120,18160,18120,57
20231129,141500,611638720,18150,18130,18150,18130,10
20231129,141400,611457240,18120,18150,18150,18120,73
20231129,141300,610134270,18160,18160,18160,18160,7
20231129,141200,610007150,18130,18180,18180,18130,145
20231129,141100,607377750,18130,18130,18180,18130,164
20231129,141000,604404180,18130,18180,18180,18130,206
20231129,140900,600667890,18150,18180,18180,18130,78
20231129,140800,599253340,18140,18140,18140,18140,1
20231129,140700,599235200,18180,18180,18180,18180,9
20231129,140600,599071580,18180,18130,18180,18130,74
20231129,140500,597729560,18180,18180,18180,18180,7
20231129,140400,597602300,18180,18180,18180,18180,8
20231129,140300,597456860,18120,18180,18180,18120,75
20231129,140200,596097320,18180,18180,18180,18180,8
20231129,140100,595951880,18190,18120,18190,18110,185
20231129,140000,592600410,18200,18120,18200,18120,55
20231129,135900,591603170,18200,18200,18200,18200,10
20231129,135800,591421170,18120,18200,18200,18120,111
20231129,135700,589408650,18200,18200,18200,18200,0
20231129,135600,589408650,18200,18200,18200,18200,9
20231129,135500,589244850,18120,18200,18200,18120,73
20231129,135400,587921530,18200,18200,18200,18200,13
20231129,135300,587684930,18200,18130,18200,18120,76
20231129,135200,586306710,18210,18210,18210,18210,9
20231129,135100,586142820,18210,18210,18210,18210,7
20231129,135000,586015350,18120,18130,18210,18120,117
20231129,134900,583894240,18220,18220,18220,18220,9
20231129,134800,583730260,18220,18220,18220,18220,8
20231129,134700,583584500,18130,18220,18220,18130,74
20231129,134600,582242150,18220,18220,18220,18220,0
20231129,134500,582242150,18220,18130,18220,18120,73
20231129,134400,580918520,18220,18220,18220,18220,8
20231129,134300,580772760,18220,18130,18220,18130,40
20231129,134200,580046660,18230,18130,18230,18130,74
20231129,134100,578704240,18230,18230,18230,18230,7
20231129,134000,578576630,18220,18220,18220,18220,9
20231129,133900,578412650,18120,18220,18220,18120,73
20231129,133800,577089070,18220,18220,18220,18220,9
20231129,133700,576925090,18230,18140,18230,18120,72
20231129,133600,575619710,18240,18240,18240,18240,9
20231129,133500,575455550,18130,18140,18140,18130,1252
20231129,133400,552756580,18250,18230,18250,18140,2092
20231129,133300,514770020,18290,18290,18290,18290,20
20231129,133200,514404220,18290,18290,18290,18290,6
20231129,133100,514294480,18290,18230,18290,18220,74
20231129,133000,512945280,18290,18290,18290,18290,9
20231129,132900,512780670,18290,18240,18290,18230,74
20231129,132800,511431160,18250,18250,18250,18250,147
20231129,132700,508748410,18250,18290,18300,18250,163
20231129,132600,505773200,18250,18290,18290,18250,70
20231129,132500,504494860,18300,18300,18300,18300,8
20231129,132400,504348460,18290,18290,18290,18290,11
20231129,132300,504147270,18230,18230,18230,18230,66
20231129,132200,502944090,18290,18290,18290,18290,6
20231129,132100,502834350,18290,18290,18290,18290,8
20231129,132000,502688030,18220,18300,18300,18220,75
20231129,131900,501320810,18270,18270,18270,18270,12
20231129,131800,501101570,18270,18260,18270,18240,74
20231129,131700,499751450,18270,18250,18270,18250,63
20231129,131600,498601580,18250,18250,18250,18250,9
20231129,131500,498437330,18180,18240,18250,18180,75
20231129,131400,497072160,18240,18230,18240,18230,112
20231129,131300,495029700,18230,18230,18230,18230,9
20231129,131200,494865630,18180,18180,18180,18180,66
20231129,131100,493665750,18230,18230,18230,18230,8
20231129,131000,493519910,18230,18170,18230,18170,72
20231129,130900,492211310,18230,18230,18230,18230,10
20231129,130800,492029010,18230,18230,18230,18230,6
20231129,130700,491919630,18170,18230,18230,18170,76
20231129,130600,490538170,18230,18230,18230,18230,7
20231129,130500,490410560,18230,18230,18230,18230,8
20231129,130400,490264720,18160,18230,18230,18160,77
20231129,130300,488865630,18230,18230,18230,18230,7
20231129,130200,488738020,18160,18200,18200,18160,66
20231129,130100,487539300,18230,18200,18230,18200,555
20231129,130000,477438030,18200,18200,18200,18200,6
20231129,125900,477328830,18200,18150,18200,18150,74
20231129,125800,475985330,18200,18200,18200,18200,10
20231129,125700,475803330,18200,18200,18200,18200,8
20231129,125600,475657730,18150,18200,18200,18150,74
20231129,125500,474314220,18200,18200,18200,18200,7
20231129,125400,474186820,18150,18200,18200,18150,112
20231129,125300,472153670,18200,18200,18200,18200,10
20231129,125200,471971670,18200,18200,18200,18200,1
20231129,125100,471953470,18200,18160,18200,18150,74
20231129,125000,470609950,18200,18200,18200,18200,8
20231129,124900,470464350,18200,18200,18200,18200,7
20231129,124800,470336950,18150,18150,18200,18150,110
20231129,124700,468339950,18200,18200,18200,18200,8
20231129,124600,468194350,18200,18160,18200,18150,73
20231129,124500,466869040,18200,18200,18200,18200,8
20231129,124400,466723440,18200,18200,18200,18200,7
20231129,124300,466596040,18200,18200,18200,18140,578
20231129,124200,456080400,18140,18200,18200,18140,63
20231129,124100,454937150,18200,18200,18200,18200,0
20231129,124000,454937150,18200,18140,18200,18140,74
20231129,123900,453594310,18200,18200,18200,18200,14
20231129,123800,453339510,18200,18140,18200,18140,74
20231129,123700,451996670,18230,18230,18230,18230,118
20231129,123600,449845530,18230,18230,18230,18230,8
20231129,123500,449699690,18230,18150,18230,18140,73
20231129,123400,448374390,18230,18230,18230,18230,9
20231129,123300,448210320,18230,18230,18230,18230,6
20231129,123200,448100940,18140,18230,18230,18140,75
20231129,123100,446739630,18230,18230,18230,18230,9
20231129,123000,446575560,18140,18210,18210,18140,30
20231129,122900,446030940,18140,18140,18140,18140,66
20231129,122800,444833700,18230,18230,18230,18230,9
20231129,122700,444669630,18230,18130,18230,18130,73
20231129,122600,443345440,18230,18230,18230,18230,11
20231129,122500,443144910,18130,18230,18230,18130,44
20231129,122400,442346490,18130,18230,18230,18130,74
20231129,122300,441004070,18230,18230,18230,18230,6
20231129,122200,440894690,18230,18230,18230,18230,10
20231129,122100,440712390,18130,18230,18230,18130,74
20231129,122000,439369850,18230,18220,18230,18220,8
20231129,121900,439224080,18120,18120,18120,18120,66
20231129,121800,438028160,18220,18220,18220,18220,8
20231129,121700,437882400,18220,18220,18220,18220,6
20231129,121600,437773080,18220,18120,18220,18120,75
20231129,121500,436413180,18220,18220,18220,18220,10
20231129,121400,436230980,18220,18220,18220,18220,6
20231129,121300,436121660,18120,18230,18230,18120,76
20231129,121200,434743430,18230,18230,18230,18230,8
20231129,121100,434597590,18210,18120,18210,18120,73
20231129,121000,433274200,18210,18210,18210,18210,9
20231129,120900,433110310,18230,18230,18230,18230,6
20231129,120800,433000930,18120,18230,18230,18120,76
20231129,120700,431622040,18230,18230,18230,18230,0
20231129,120600,431622040,18230,18230,18230,18230,8
20231129,120500,431476200,18130,18230,18230,18130,73
20231129,120400,430152010,18240,18240,18240,18240,9
20231129,120300,429987850,18240,18180,18240,18130,74
20231129,120200,428644450,18240,18240,18240,18240,6
20231129,120100,428535010,18240,18240,18240,18240,9
20231129,120000,428370850,18140,18240,18240,18140,75
20231129,115900,427009450,18230,18230,18230,18230,8
20231129,115800,426863610,18230,18230,18230,18230,7
20231129,115700,426736000,18130,18130,18130,18130,66
20231129,115600,425539420,18240,18240,18240,18240,8
20231129,115500,425393500,18240,18130,18240,18120,183
20231129,115400,422063400,18230,18230,18230,18230,10
20231129,115300,421881100,18230,18230,18230,18230,7
20231129,115200,421753490,18240,18140,18240,18130,144
20231129,115100,419134080,18240,18240,18240,18240,8
20231129,115000,418988160,18240,18240,18240,18240,8
20231129,114900,418842240,18130,18240,18240,18130,75
20231129,114800,417481500,18240,18240,18240,18240,95
20231129,114700,415748700,18240,18130,18240,18130,76
20231129,114600,414369720,18240,18240,18240,18240,7
20231129,114500,414242040,18240,18240,18240,18240,25
20231129,114400,413786040,18240,18150,18240,18130,122
20231129,114300,411568230,18240,18240,18240,18240,7
20231129,114200,411440550,18240,18240,18240,18240,10
20231129,114100,411258150,18240,18220,18240,18120,74
20231129,114000,409916230,18220,18220,18220,18220,40
20231129,113900,409187430,18120,18240,18240,18120,56
20231129,113800,408171990,18120,18140,18240,18120,378
20231129,113700,401319170,18240,18240,18240,18240,9
20231129,113600,401155010,18150,18240,18240,18150,74
20231129,113500,399811190,18240,18240,18240,18240,7
20231129,113400,399683510,18250,18250,18250,18250,0
20231129,113300,399683510,18250,18150,18250,18150,73
20231129,113200,398357860,18240,18240,18240,18240,8
20231129,113100,398211940,18240,18240,18240,18240,8
20231129,113000,398066020,18120,18240,18250,18120,164
20231129,112900,395083220,18240,18230,18240,18230,117
20231129,112800,392950230,18230,18130,18230,18120,75
20231129,112700,391590140,18240,18220,18240,18220,142
20231129,112600,389002760,18220,18220,18220,18220,9
20231129,112500,388838780,18120,18230,18230,18120,164
20231129,112400,385855780,18230,18230,18230,18230,7
20231129,112300,385728170,18230,18230,18230,18230,0
20231129,112200,385728170,18230,18180,18230,18120,443
20231129,112100,377672940,18180,18180,18180,18180,7
20231129,112000,377545680,18180,18140,18180,18100,75
20231129,111900,376186130,18180,18180,18180,18180,7
20231129,111800,376058870,18180,18160,18180,18160,51
20231129,111700,375132530,18160,18180,18180,18160,126
20231129,111600,372844150,18180,18180,18180,18180,6
20231129,111500,372735070,18160,18190,18190,18160,29
20231129,111400,372208020,18100,18190,18190,18100,72
20231129,111300,370903270,18190,18190,18190,18190,8
20231129,111200,370757750,18110,18190,18190,18110,75
20231129,111100,369398780,18190,18190,18190,18190,0
20231129,111000,369398780,18190,18190,18190,18190,9
20231129,110900,369235070,18190,18120,18190,18100,71
20231129,110800,367949370,18190,18190,18190,18190,10
20231129,110700,367767470,18180,18130,18180,18130,209
20231129,110600,363967900,18100,18180,18180,18100,75
20231129,110500,362609490,18190,18190,18190,18190,9
20231129,110400,362445780,18210,18110,18210,18100,73
20231129,110300,361123640,18170,18170,18170,18170,9
20231129,110200,360960110,18170,18170,18170,18170,6
20231129,110100,360851090,18100,18170,18170,18100,76
20231129,110000,359474520,18170,18170,18170,18170,0
20231129,105900,359474520,18170,18170,18170,18170,6
20231129,105800,359365500,18170,18110,18170,18100,75
20231129,105700,358007320,18130,18130,18130,18130,8
20231129,105600,357862280,18100,18110,18110,18100,66
20231129,105500,356667590,18110,18110,18110,18110,660
20231129,105400,344714990,18110,18110,18110,18110,15
20231129,105300,344443340,18110,18110,18110,18110,67
20231129,105200,343229970,18130,18130,18130,18130,10
20231129,105100,343048670,18130,18130,18130,18130,6
20231129,105000,342939890,18110,18110,18110,18110,0
20231129,104900,342939890,18110,18110,18110,18110,0
20231129,104800,342939890,18110,18110,18110,18110,0
20231129,104700,342939890,18110,18110,18110,18110,0
20231129,104600,342939890,18110,18110,18110,18110,0
20231129,104500,342939890,18110,18110,18110,18110,1
20231129,104400,342921780,18100,18120,18120,18100,681
20231129,104300,330593830,18170,18170,18170,18170,0
20231129,104200,330593830,18170,18170,18170,18170,0
20231129,104100,330593830,18170,18180,18180,18170,31
20231129,104000,330030450,18190,18190,18230,18190,14
20231129,103900,329775630,18220,18220,18220,18220,0
20231129,103800,329775630,18220,18220,18220,18220,0
20231129,103700,329775630,18220,18220,18220,18220,10
20231129,103600,329593430,18220,18220,18230,18220,20
20231129,103500,329229020,18220,18220,18220,18220,1
20231129,103400,329210800,18220,18220,18220,18220,0
20231129,103300,329210800,18220,18220,18220,18220,1
20231129,103200,329192580,18180,18180,18180,18180,0
20231129,103100,329192580,18180,18240,18240,18180,3
20231129,103000,329137980,18170,18170,18170,18170,36
20231129,102900,328483860,18140,18140,18140,18140,0
20231129,102800,328483860,18140,18140,18140,18140,3
20231129,102700,328429440,18140,18140,18140,18140,100
20231129,102600,326615440,18150,18150,18150,18150,0
20231129,102500,326615440,18150,18150,18150,18150,20
20231129,102400,326252440,18150,18150,18150,18150,1
20231129,102300,326234290,18150,18150,18150,18150,0
20231129,102200,326234290,18150,18150,18150,18150,1
20231129,102100,326216140,18150,18150,18150,18150,0
20231129,102000,326216140,18150,18150,18150,18150,0
20231129,101900,326216140,18150,18150,18150,18150,0
20231129,101800,326216140,18150,18150,18150,18150,0
20231129,101700,326216140,18150,18150,18150,18150,9
20231129,101600,326052790,18150,18150,18150,18150,41
20231129,101500,325308640,18110,18110,18110,18110,0
20231129,101400,325308640,18110,18110,18110,18110,0
20231129,101300,325308640,18110,18110,18110,18110,82
20231129,101200,323823620,18100,18100,18100,18100,4
20231129,101100,323751220,18110,18110,18110,18110,20
20231129,101000,323389020,18110,18110,18110,18110,3
20231129,100900,323334690,18060,18060,18060,18060,10
20231129,100800,323154090,18030,18020,18030,18020,1061
20231129,100700,304034590,18020,18090,18090,18020,7967
20231129,100600,160285200,18080,18080,18080,18080,0
20231129,100500,160285200,18080,18080,18080,18080,1
20231129,100400,160267120,18080,18080,18080,18080,50
20231129,100300,159363120,18080,18080,18080,18080,0
20231129,100200,159363120,18080,18070,18090,18070,600
20231129,100100,148517110,18070,18070,18070,18070,0
20231129,100000,148517110,18070,18190,18190,18070,201
20231129,095900,144884820,18060,18080,18080,18060,200
20231129,095800,141270890,18080,18080,18080,18080,0
20231129,095700,141270890,18080,18270,18270,18080,132
20231129,095600,138883910,18350,18180,18400,18180,28
20231129,095500,138373080,18080,18080,18080,18080,62
20231129,095400,137252120,18180,18070,18180,18060,285
20231129,095300,132097390,18070,18070,18070,18070,150
20231129,095200,129386890,18070,18070,18070,18070,37
20231129,095100,128718300,18070,18090,18100,18070,464
20231129,095000,120327890,18080,18080,18080,18080,20
20231129,094900,119966290,18080,18100,18100,18080,111
20231129,094800,117959190,18090,18140,18140,18090,395
20231129,094700,110808990,18160,18180,18180,18160,3
20231129,094600,110754470,18180,18180,18180,18180,1
20231129,094500,110736290,18090,18090,18090,18090,0
20231129,094400,110736290,18090,18100,18100,18090,72
20231129,094300,109433750,18100,18120,18120,18100,150
20231129,094200,106718300,18110,18110,18110,18110,0
20231129,094100,106718300,18110,18120,18120,18110,100
20231129,094000,104907290,18130,18150,18150,18130,133
20231129,093900,102494020,18150,18250,18250,18150,1500
20231129,093800,75177360,18270,18270,18270,18270,0
20231129,093700,75177360,18270,18270,18270,18270,106
20231129,093600,73240740,18270,18270,18270,18270,0
20231129,093500,73240740,18270,18250,18270,18250,61
20231129,093400,72127290,18250,18250,18250,18250,0
20231129,093300,72127290,18250,18250,18250,18250,200
20231129,093200,68477290,18250,18250,18250,18250,0
20231129,093100,68477290,18250,18250,18250,18250,0
20231129,093000,68477290,18250,18250,18250,18250,100
20231129,092900,66652290,18250,18260,18260,18250,69
20231129,092800,65393030,18250,18250,18250,18250,30
20231129,092700,64845530,18250,18300,18300,18250,392
20231129,092600,57686810,18300,18310,18320,18300,330
20231129,092500,51647520,18310,18310,18310,18310,1
20231129,092400,51629210,18310,18330,18330,18310,255
20231129,092300,46957960,18330,18330,18330,18330,60
20231129,092200,45858160,18420,18420,18420,18420,0
20231129,092100,45858160,18420,18410,18420,18410,100
20231129,092000,44016170,18420,18420,18420,18420,0
20231129,091900,44016170,18420,18420,18420,18420,0
20231129,091800,44016170,18420,18410,18420,18410,7
20231129,091700,43887290,18330,18330,18330,18330,4
20231129,091600,43813970,18350,18350,18350,18350,1
20231129,091500,43795620,18320,18380,18380,18320,1033
20231129,091400,24852320,18540,18540,18540,18540,0
20231129,091300,24852320,18540,18540,18540,18540,0
20231129,091200,24852320,18540,18540,18540,18540,0
20231129,091100,24852320,18540,18540,18540,18540,0
20231129,091000,24852320,18540,18540,18540,18540,0
20231129,090900,24852320,18540,18540,18540,18540,10
20231129,090800,24666920,18580,18580,18580,18580,0
20231129,090700,24666920,18580,18580,18580,18580,0
20231129,090600,24666920,18580,18580,18580,18580,0
20231129,090500,24666920,18580,18490,18580,18480,17
20231129,090400,24352490,18350,18380,18380,18350,600
20231129,090300,13337740,18490,18490,18490,18490,10
20231129,090200,13152840,18490,18490,18490,18490,50
20231129,090100,12228340,18500,18480,18500,18480,260
20231129,090000,7418500,18500,18500,18500,18500,401