KissMeData/044340/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192500,169897960,10190,10190,10190,10190,30
20231129,192400,169897960,10190,10190,10190,10190,0
20231129,192300,169897960,10190,10190,10190,10190,0
20231129,192200,169897960,10190,10190,10190,10190,0
20231129,192100,169897960,10190,10190,10190,10190,0
20231129,192000,169897960,10190,10190,10190,10190,0
20231129,191900,169897960,10190,10190,10190,10190,0
20231129,191800,169897960,10190,10190,10190,10190,0
20231129,191700,169897960,10190,10190,10190,10190,0
20231129,191600,169897960,10190,10190,10190,10190,0
20231129,191500,169897960,10190,10190,10190,10190,0
20231129,191400,169897960,10190,10190,10190,10190,0
20231129,191300,169897960,10190,10190,10190,10190,0
20231129,191200,169897960,10190,10190,10190,10190,0
20231129,191100,169897960,10190,10190,10190,10190,0
20231129,191000,169897960,10190,10190,10190,10190,0
20231129,190900,169897960,10190,10190,10190,10190,0
20231129,190800,169897960,10190,10190,10190,10190,0
20231129,190700,169897960,10190,10190,10190,10190,0
20231129,190600,169897960,10190,10190,10190,10190,0
20231129,190500,169897960,10190,10190,10190,10190,0
20231129,190400,169897960,10190,10190,10190,10190,0
20231129,190300,169897960,10190,10190,10190,10190,0
20231129,190200,169897960,10190,10190,10190,10190,0
20231129,190100,169897960,10190,10190,10190,10190,0
20231129,190000,169897960,10190,10190,10190,10190,0
20231129,185900,169897960,10190,10190,10190,10190,0
20231129,185800,169897960,10190,10190,10190,10190,0
20231129,185700,169897960,10190,10190,10190,10190,0
20231129,185600,169897960,10190,10190,10190,10190,0
20231129,185500,169897960,10190,10190,10190,10190,30
20231129,185400,169897960,10190,10190,10190,10190,0
20231129,185300,169897960,10190,10190,10190,10190,0
20231129,185200,169897960,10190,10190,10190,10190,0
20231129,185100,169897960,10190,10190,10190,10190,0
20231129,185000,169897960,10190,10190,10190,10190,0
20231129,184900,169897960,10190,10190,10190,10190,0
20231129,184800,169897960,10190,10190,10190,10190,0
20231129,184700,169897960,10190,10190,10190,10190,0
20231129,184600,169897960,10190,10190,10190,10190,0
20231129,184500,169897960,10190,10190,10190,10190,0
20231129,184400,169897960,10190,10190,10190,10190,0
20231129,184300,169897960,10190,10190,10190,10190,0
20231129,184200,169897960,10190,10190,10190,10190,0
20231129,184100,169897960,10190,10190,10190,10190,0
20231129,184000,169897960,10190,10190,10190,10190,0
20231129,183900,169897960,10190,10190,10190,10190,0
20231129,183800,169897960,10190,10190,10190,10190,0
20231129,183700,169897960,10190,10190,10190,10190,0
20231129,183600,169897960,10190,10190,10190,10190,0
20231129,183500,169897960,10190,10190,10190,10190,0
20231129,183400,169897960,10190,10190,10190,10190,0
20231129,183300,169897960,10190,10190,10190,10190,0
20231129,183200,169897960,10190,10190,10190,10190,0
20231129,183100,169897960,10190,10190,10190,10190,0
20231129,183000,169897960,10190,10190,10190,10190,0
20231129,182900,169897960,10190,10190,10190,10190,0
20231129,182800,169897960,10190,10190,10190,10190,0
20231129,182700,169897960,10190,10190,10190,10190,0
20231129,182600,169897960,10190,10190,10190,10190,0
20231129,182500,169897960,10190,10190,10190,10190,30
20231129,182400,169897960,10190,10190,10190,10190,0
20231129,182300,169897960,10190,10190,10190,10190,0
20231129,182200,169897960,10190,10190,10190,10190,0
20231129,182100,169897960,10190,10190,10190,10190,0
20231129,182000,169897960,10190,10190,10190,10190,0
20231129,181900,169897960,10190,10190,10190,10190,0
20231129,181800,169897960,10190,10190,10190,10190,0
20231129,181700,169897960,10190,10190,10190,10190,0
20231129,181600,169897960,10190,10190,10190,10190,0
20231129,181500,169897960,10190,10190,10190,10190,0
20231129,181400,169897960,10190,10190,10190,10190,0
20231129,181300,169897960,10190,10190,10190,10190,0
20231129,181200,169897960,10190,10190,10190,10190,0
20231129,181100,169897960,10190,10190,10190,10190,0
20231129,181000,169897960,10190,10190,10190,10190,0
20231129,180900,169897960,10190,10190,10190,10190,0
20231129,180800,169897960,10190,10190,10190,10190,0
20231129,180700,169897960,10190,10190,10190,10190,0
20231129,180600,169897960,10190,10190,10190,10190,0
20231129,180500,169897960,10190,10190,10190,10190,0
20231129,180400,169897960,10190,10190,10190,10190,0
20231129,180300,169897960,10190,10190,10190,10190,0
20231129,180200,169897960,10190,10190,10190,10190,0
20231129,180100,169897960,10190,10190,10190,10190,0
20231129,180000,169897960,10190,10190,10190,10190,0
20231129,175900,169897960,10190,10190,10190,10190,0
20231129,175800,169897960,10190,10190,10190,10190,0
20231129,175700,169897960,10190,10190,10190,10190,0
20231129,175600,169897960,10190,10190,10190,10190,0
20231129,175500,169897960,10190,10190,10190,10190,30
20231129,175400,169897960,10190,10190,10190,10190,0
20231129,175300,169897960,10190,10190,10190,10190,0
20231129,175200,169897960,10190,10190,10190,10190,0
20231129,175100,169897960,10190,10190,10190,10190,0
20231129,175000,169897960,10190,10190,10190,10190,0
20231129,174900,169897960,10190,10190,10190,10190,0
20231129,174800,169897960,10190,10190,10190,10190,0
20231129,174700,169897960,10190,10190,10190,10190,0
20231129,174600,169897960,10190,10190,10190,10190,0
20231129,174500,169897960,10190,10190,10190,10190,0
20231129,174400,169897960,10190,10190,10190,10190,0
20231129,174300,169897960,10190,10190,10190,10190,0
20231129,174200,169897960,10190,10190,10190,10190,0
20231129,174100,169897960,10190,10190,10190,10190,0
20231129,174000,169897960,10190,10190,10190,10190,0
20231129,173900,169897960,10190,10190,10190,10190,0
20231129,173800,169897960,10190,10190,10190,10190,0
20231129,173700,169897960,10190,10190,10190,10190,0
20231129,173600,169897960,10190,10190,10190,10190,0
20231129,173500,169897960,10190,10190,10190,10190,0
20231129,173400,169897960,10190,10190,10190,10190,0
20231129,173300,169897960,10190,10190,10190,10190,0
20231129,173200,169897960,10190,10190,10190,10190,0
20231129,173100,169897960,10190,10190,10190,10190,0
20231129,173000,169897960,10190,10190,10190,10190,0
20231129,172900,169897960,10190,10190,10190,10190,0
20231129,172800,169897960,10190,10190,10190,10190,0
20231129,172700,169897960,10190,10190,10190,10190,0
20231129,172600,169897960,10190,10190,10190,10190,0
20231129,172500,169897960,10190,10190,10190,10190,30
20231129,172400,169897960,10190,10190,10190,10190,0
20231129,172300,169897960,10190,10190,10190,10190,0
20231129,172200,169897960,10190,10190,10190,10190,0
20231129,172100,169897960,10190,10190,10190,10190,0
20231129,172000,169897960,10190,10190,10190,10190,0
20231129,171900,169897960,10190,10190,10190,10190,0
20231129,171800,169897960,10190,10190,10190,10190,0
20231129,171700,169897960,10190,10190,10190,10190,0
20231129,171600,169897960,10190,10190,10190,10190,0
20231129,171500,169897960,10190,10190,10190,10190,0
20231129,171400,169897960,10190,10190,10190,10190,0
20231129,171300,169897960,10190,10190,10190,10190,0
20231129,171200,169897960,10190,10190,10190,10190,0
20231129,171100,169897960,10190,10190,10190,10190,0
20231129,171000,169897960,10190,10190,10190,10190,0
20231129,170900,169897960,10190,10190,10190,10190,0
20231129,170800,169897960,10190,10190,10190,10190,0
20231129,170700,169897960,10190,10190,10190,10190,0
20231129,170600,169897960,10190,10190,10190,10190,0
20231129,170500,169897960,10190,10190,10190,10190,0
20231129,170400,169897960,10190,10190,10190,10190,0
20231129,170300,169897960,10190,10190,10190,10190,0
20231129,170200,169897960,10190,10190,10190,10190,0
20231129,170100,169897960,10190,10190,10190,10190,0
20231129,170000,169897960,10190,10190,10190,10190,0
20231129,165900,169897960,10190,10190,10190,10190,0
20231129,165800,169897960,10190,10190,10190,10190,0
20231129,165700,169897960,10190,10190,10190,10190,0
20231129,165600,169897960,10190,10190,10190,10190,0
20231129,165500,169897960,10190,10190,10190,10190,30
20231129,165400,169897960,10190,10190,10190,10190,0
20231129,165300,169897960,10190,10190,10190,10190,0
20231129,165200,169897960,10190,10190,10190,10190,0
20231129,165100,169897960,10190,10190,10190,10190,0
20231129,165000,169897960,10190,10190,10190,10190,0
20231129,164900,169897960,10190,10190,10190,10190,0
20231129,164800,169897960,10190,10190,10190,10190,0
20231129,164700,169897960,10190,10190,10190,10190,0
20231129,164600,169897960,10190,10190,10190,10190,0
20231129,164500,169897960,10190,10190,10190,10190,0
20231129,164400,169897960,10190,10190,10190,10190,0
20231129,164300,169897960,10190,10190,10190,10190,0
20231129,164200,169897960,10190,10190,10190,10190,0
20231129,164100,169897960,10190,10190,10190,10190,0
20231129,164000,169897960,10190,10190,10190,10190,0
20231129,163900,169897960,10190,10190,10190,10190,0
20231129,163800,169897960,10190,10190,10190,10190,0
20231129,163700,169897960,10190,10190,10190,10190,0
20231129,163600,169897960,10190,10190,10190,10190,0
20231129,163500,169897960,10190,10190,10190,10190,0
20231129,163400,169897960,10190,10190,10190,10190,0
20231129,163300,169897960,10190,10190,10190,10190,0
20231129,163200,169897960,10190,10190,10190,10190,0
20231129,163100,169897960,10190,10190,10190,10190,0
20231129,163000,169897960,10190,10190,10190,10190,0
20231129,162900,169897960,10190,10190,10190,10190,0
20231129,162800,169897960,10190,10190,10190,10190,0
20231129,162700,169897960,10190,10190,10190,10190,0
20231129,162600,169897960,10190,10190,10190,10190,0
20231129,162500,169897960,10190,10190,10190,10190,30
20231129,162400,169897960,10190,10190,10190,10190,0
20231129,162300,169897960,10190,10190,10190,10190,0
20231129,162200,169897960,10190,10190,10190,10190,0
20231129,162100,169897960,10190,10190,10190,10190,0
20231129,162000,169897960,10190,10190,10190,10190,0
20231129,161900,169897960,10190,10190,10190,10190,0
20231129,161800,169897960,10190,10190,10190,10190,0
20231129,161700,169897960,10190,10190,10190,10190,0
20231129,161600,169897960,10190,10190,10190,10190,0
20231129,161500,169897960,10190,10190,10190,10190,0
20231129,161400,169897960,10190,10190,10190,10190,0
20231129,161300,169897960,10190,10190,10190,10190,0
20231129,161200,169897960,10190,10190,10190,10190,0
20231129,161100,169897960,10190,10190,10190,10190,0
20231129,161000,169897960,10190,10190,10190,10190,0
20231129,160900,169897960,10190,10190,10190,10190,0
20231129,160800,169897960,10190,10190,10190,10190,0
20231129,160700,169897960,10190,10190,10190,10190,0
20231129,160600,169897960,10190,10190,10190,10190,0
20231129,160500,169897960,10190,10190,10190,10190,0
20231129,160400,169897960,10190,10190,10190,10190,0
20231129,160300,169897960,10190,10190,10190,10190,0
20231129,160200,169897960,10190,10190,10190,10190,0
20231129,160100,169897960,10190,10190,10190,10190,0
20231129,160000,169897960,10190,10190,10190,10190,0
20231129,155900,169897960,10190,10190,10190,10190,0
20231129,155800,169897960,10190,10190,10190,10190,0
20231129,155700,169897960,10190,10190,10190,10190,0
20231129,155600,169897960,10190,10190,10190,10190,0
20231129,155500,169897960,10190,10190,10190,10190,30
20231129,155400,169897960,10190,10190,10190,10190,0
20231129,155300,169897960,10190,10190,10190,10190,0
20231129,155200,169897960,10190,10190,10190,10190,0
20231129,155100,169897960,10190,10190,10190,10190,0
20231129,155000,169897960,10190,10190,10190,10190,0
20231129,154900,169897960,10190,10190,10190,10190,0
20231129,154800,169897960,10190,10190,10190,10190,0
20231129,154700,169897960,10190,10190,10190,10190,0
20231129,154600,169897960,10190,10190,10190,10190,0
20231129,154500,169897960,10190,10190,10190,10190,0
20231129,154400,169897960,10190,10190,10190,10190,0
20231129,154300,169897960,10190,10190,10190,10190,0
20231129,154200,169897960,10190,10190,10190,10190,0
20231129,154100,169897960,10190,10190,10190,10190,0
20231129,154000,169897960,10190,10190,10190,10190,0
20231129,153900,169897960,10190,10190,10190,10190,0
20231129,153800,169897960,10190,10190,10190,10190,0
20231129,153700,169897960,10190,10190,10190,10190,0
20231129,153600,169897960,10190,10190,10190,10190,0
20231129,153500,169897960,10190,10190,10190,10190,0
20231129,153400,169897960,10190,10190,10190,10190,0
20231129,153300,169897960,10190,10190,10190,10190,0
20231129,153200,169897960,10190,10190,10190,10190,0
20231129,153100,169897960,10190,10190,10190,10190,0
20231129,153000,169897960,10190,10190,10190,10190,30
20231129,152900,169592260,10200,10200,10200,10200,0
20231129,152800,169592260,10200,10200,10200,10200,0
20231129,152700,169592260,10200,10200,10200,10200,0
20231129,152600,169592260,10200,10200,10200,10200,0
20231129,152500,169592260,10200,10200,10200,10200,0
20231129,152400,169592260,10200,10200,10200,10200,0
20231129,152300,169592260,10200,10200,10200,10200,0
20231129,152200,169592260,10200,10200,10200,10200,0
20231129,152100,169592260,10200,10200,10200,10200,0
20231129,152000,169592260,10200,10200,10200,10200,0
20231129,151900,169592260,10200,10190,10200,10170,170
20231129,151800,167860200,10190,10190,10190,10190,1
20231129,151700,167850010,10190,10180,10190,10170,7
20231129,151600,167778740,10180,10180,10180,10180,56
20231129,151500,167208660,10190,10190,10190,10190,2
20231129,151400,167188280,10180,10190,10190,10180,8
20231129,151300,167106810,10190,10190,10190,10190,1
20231129,151200,167096620,10190,10190,10190,10190,0
20231129,151100,167096620,10190,10180,10190,10180,27
20231129,151000,166821750,10190,10190,10190,10190,0
20231129,150900,166821750,10190,10190,10190,10190,0
20231129,150800,166821750,10190,10190,10190,10190,0
20231129,150700,166821750,10190,10190,10190,10190,2
20231129,150600,166801370,10180,10180,10180,10180,1
20231129,150500,166791190,10190,10190,10190,10190,1
20231129,150400,166781000,10170,10170,10170,10170,30
20231129,150300,166475900,10170,10190,10190,10170,14
20231129,150200,166333260,10180,10180,10180,10180,31
20231129,150100,166017680,10170,10180,10180,10170,32
20231129,150000,165692220,10180,10170,10180,10170,52
20231129,145900,165163170,10180,10170,10180,10170,4
20231129,145800,165122480,10180,10180,10180,10180,5
20231129,145700,165071580,10180,10180,10180,10170,23
20231129,145600,164837450,10180,10180,10180,10180,0
20231129,145500,164837450,10180,10180,10180,10180,2
20231129,145400,164817090,10180,10160,10180,10160,32
20231129,145300,164491640,10170,10170,10170,10170,45
20231129,145200,164033990,10180,10180,10180,10180,0
20231129,145100,164033990,10180,10180,10180,10180,0
20231129,145000,164033990,10180,10180,10180,10180,0
20231129,144900,164033990,10180,10180,10180,10180,2
20231129,144800,164013630,10180,10180,10180,10180,1
20231129,144700,164003450,10160,10160,10160,10160,21
20231129,144600,163790090,10180,10180,10180,10180,2
20231129,144500,163769730,10160,10160,10160,10160,0
20231129,144400,163769730,10160,10190,10190,10160,108
20231129,144300,162669240,10190,10190,10200,10190,326
20231129,144200,159344190,10200,10200,10200,10190,131
20231129,144100,158008070,10220,10260,10260,10160,110
20231129,144000,156886960,10320,10320,10320,10320,0
20231129,143900,156886960,10320,10320,10320,10320,0
20231129,143800,156886960,10320,10320,10320,10320,1
20231129,143700,156876640,10320,10320,10330,10320,109
20231129,143600,155751680,10320,10290,10320,10290,391
20231129,143500,151722520,10290,10280,10290,10280,228
20231129,143400,149377860,10280,10280,10280,10280,0
20231129,143300,149377860,10280,10280,10280,10280,0
20231129,143200,149377860,10280,10280,10280,10280,0
20231129,143100,149377860,10280,10280,10280,10280,0
20231129,143000,149377860,10280,10270,10280,10270,47
20231129,142900,148895160,10280,10280,10280,10280,2
20231129,142800,148874600,10280,10280,10280,10280,0
20231129,142700,148874600,10280,10280,10280,10280,11
20231129,142600,148761520,10270,10270,10270,10270,10
20231129,142500,148658820,10280,10270,10280,10270,41
20231129,142400,148237710,10280,10280,10280,10270,320
20231129,142300,144951110,10270,10280,10280,10270,66
20231129,142200,144272860,10270,10240,10270,10240,536
20231129,142100,138777200,10230,10230,10240,10230,623
20231129,142000,132400760,10230,10230,10230,10230,0
20231129,141900,132400760,10230,10230,10230,10230,0
20231129,141800,132400760,10230,10230,10230,10230,5
20231129,141700,132349610,10230,10230,10230,10230,0
20231129,141600,132349610,10230,10230,10230,10230,1
20231129,141500,132339380,10240,10240,10240,10240,0
20231129,141400,132339380,10240,10200,10240,10200,802
20231129,141300,124137780,10200,10200,10200,10200,1
20231129,141200,124127580,10200,10200,10200,10200,0
20231129,141100,124127580,10200,10200,10200,10200,0
20231129,141000,124127580,10200,10200,10200,10200,0
20231129,140900,124127580,10200,10200,10200,10200,0
20231129,140800,124127580,10200,10200,10200,10200,1
20231129,140700,124117380,10210,10210,10210,10210,0
20231129,140600,124117380,10210,10210,10210,10210,0
20231129,140500,124117380,10210,10210,10210,10210,0
20231129,140400,124117380,10210,10210,10210,10210,0
20231129,140300,124117380,10210,10210,10210,10210,0
20231129,140200,124117380,10210,10210,10210,10210,0
20231129,140100,124117380,10210,10210,10210,10210,96
20231129,140000,123137220,10210,10210,10210,10210,0
20231129,135900,123137220,10210,10210,10210,10210,0
20231129,135800,123137220,10210,10210,10210,10210,1
20231129,135700,123127010,10220,10220,10220,10220,0
20231129,135600,123127010,10220,10220,10220,10220,0
20231129,135500,123127010,10220,10210,10220,10210,6
20231129,135400,123065740,10210,10210,10210,10210,5
20231129,135300,123014690,10220,10210,10220,10210,6
20231129,135200,122953420,10210,10210,10210,10210,55
20231129,135100,122391870,10210,10210,10210,10210,10
20231129,135000,122289770,10220,10210,10220,10210,6
20231129,134900,122228500,10210,10210,10210,10210,5
20231129,134800,122177450,10210,10210,10210,10210,830
20231129,134700,113703150,10210,10210,10210,10210,0
20231129,134600,113703150,10210,10210,10210,10210,0
20231129,134500,113703150,10210,10210,10210,10210,0
20231129,134400,113703150,10210,10210,10210,10210,0
20231129,134300,113703150,10210,10210,10210,10210,0
20231129,134200,113703150,10210,10210,10210,10210,0
20231129,134100,113703150,10210,10210,10210,10210,0
20231129,134000,113703150,10210,10210,10210,10210,0
20231129,133900,113703150,10210,10210,10210,10210,0
20231129,133800,113703150,10210,10210,10210,10210,0
20231129,133700,113703150,10210,10210,10210,10210,0
20231129,133600,113703150,10210,10210,10210,10210,0
20231129,133500,113703150,10210,10200,10210,10200,5
20231129,133400,113652130,10130,10170,10170,10130,30
20231129,133300,113347980,10210,10210,10210,10210,0
20231129,133200,113347980,10210,10210,10210,10210,0
20231129,133100,113347980,10210,10210,10210,10210,0
20231129,133000,113347980,10210,10210,10210,10210,0
20231129,132900,113347980,10210,10210,10210,10210,2
20231129,132800,113327560,10200,10200,10200,10200,2000
20231129,132700,92927560,10200,10160,10200,10150,9
20231129,132600,92836090,10200,10200,10200,10200,0
20231129,132500,92836090,10200,10200,10200,10200,2
20231129,132400,92815690,10190,10200,10200,10190,11
20231129,132300,92703500,10200,10200,10200,10200,0
20231129,132200,92703500,10200,10200,10200,10200,500
20231129,132100,87603500,10200,10200,10200,10200,0
20231129,132000,87603500,10200,10190,10200,10190,501
20231129,131900,82493530,10190,10190,10190,10190,0
20231129,131800,82493530,10190,10190,10190,10190,2
20231129,131700,82473150,10200,10120,10200,10120,264
20231129,131600,79787580,10120,10120,10120,10120,1
20231129,131500,79777460,10130,10130,10130,10130,0
20231129,131400,79777460,10130,10130,10130,10130,0
20231129,131300,79777460,10130,10130,10130,10130,0
20231129,131200,79777460,10130,10110,10130,10110,13
20231129,131100,79645970,10130,10130,10130,10130,5
20231129,131000,79595320,10130,10130,10130,10130,0
20231129,130900,79595320,10130,10120,10130,10110,5
20231129,130800,79544710,10130,10130,10130,10130,0
20231129,130700,79544710,10130,10130,10130,10130,0
20231129,130600,79544710,10130,10130,10130,10130,1
20231129,130500,79534580,10110,10110,10110,10110,0
20231129,130400,79534580,10110,10110,10110,10110,0
20231129,130300,79534580,10110,10110,10110,10110,0
20231129,130200,79534580,10110,10110,10110,10110,0
20231129,130100,79534580,10110,10110,10110,10110,1
20231129,130000,79524470,10130,10130,10130,10130,10
20231129,125900,79423170,10110,10110,10110,10110,0
20231129,125800,79423170,10110,10110,10110,10110,0
20231129,125700,79423170,10110,10110,10110,10110,0
20231129,125600,79423170,10110,10110,10110,10110,0
20231129,125500,79423170,10110,10110,10110,10110,0
20231129,125400,79423170,10110,10110,10110,10110,0
20231129,125300,79423170,10110,10110,10110,10110,1
20231129,125200,79413060,10120,10120,10120,10120,0
20231129,125100,79413060,10120,10120,10120,10120,0
20231129,125000,79413060,10120,10120,10120,10120,0
20231129,124900,79413060,10120,10120,10120,10120,50
20231129,124800,78907060,10130,10130,10130,10130,0
20231129,124700,78907060,10130,10130,10130,10130,0
20231129,124600,78907060,10130,10120,10130,10120,73
20231129,124500,78168290,10130,10130,10130,10130,1
20231129,124400,78158160,10120,10120,10120,10120,1
20231129,124300,78148040,10130,10130,10130,10130,0
20231129,124200,78148040,10130,10130,10130,10130,0
20231129,124100,78148040,10130,10130,10130,10130,101
20231129,124000,77124910,10130,10130,10130,10130,1
20231129,123900,77114780,10120,10120,10120,10120,30
20231129,123800,76811180,10130,10130,10130,10130,0
20231129,123700,76811180,10130,10110,10130,10110,104
20231129,123600,75758700,10130,10130,10130,10130,97
20231129,123500,74776090,10110,10150,10150,10110,81
20231129,123400,73955150,10200,10200,10200,10200,0
20231129,123300,73955150,10200,10200,10200,10200,0
20231129,123200,73955150,10200,10200,10200,10200,0
20231129,123100,73955150,10200,10200,10200,10200,0
20231129,123000,73955150,10200,10200,10200,10200,1
20231129,122900,73944950,10190,10190,10190,10190,8
20231129,122800,73863430,10190,10180,10190,10180,3
20231129,122700,73832870,10180,10180,10180,10180,0
20231129,122600,73832870,10180,10140,10180,10110,31
20231129,122500,73518790,10200,10200,10200,10200,1
20231129,122400,73508590,10180,10200,10200,10180,306
20231129,122300,70393450,10200,10200,10200,10200,0
20231129,122200,70393450,10200,10200,10200,10200,0
20231129,122100,70393450,10200,10200,10200,10200,0
20231129,122000,70393450,10200,10200,10200,10200,0
20231129,121900,70393450,10200,10200,10200,10200,0
20231129,121800,70393450,10200,10200,10200,10200,0
20231129,121700,70393450,10200,10200,10200,10200,0
20231129,121600,70393450,10200,10200,10200,10200,3
20231129,121500,70362850,10200,10200,10200,10200,0
20231129,121400,70362850,10200,10200,10200,10200,0
20231129,121300,70362850,10200,10200,10200,10200,0
20231129,121200,70362850,10200,10200,10200,10200,0
20231129,121100,70362850,10200,10200,10200,10200,0
20231129,121000,70362850,10200,10200,10200,10200,0
20231129,120900,70362850,10200,10200,10200,10200,0
20231129,120800,70362850,10200,10200,10200,10200,1
20231129,120700,70352650,10200,10200,10200,10200,2
20231129,120600,70332250,10200,10200,10200,10200,0
20231129,120500,70332250,10200,10200,10200,10200,0
20231129,120400,70332250,10200,10200,10200,10200,0
20231129,120300,70332250,10200,10200,10200,10200,0
20231129,120200,70332250,10200,10200,10200,10200,0
20231129,120100,70332250,10200,10200,10200,10200,1
20231129,120000,70322050,10180,10180,10180,10180,0
20231129,115900,70322050,10180,10180,10180,10180,1
20231129,115800,70311870,10200,10200,10200,10200,1
20231129,115700,70301670,10200,10200,10200,10200,1
20231129,115600,70291470,10180,10200,10200,10180,11
20231129,115500,70179290,10210,10180,10210,10180,102
20231129,115400,69140900,10210,10190,10210,10180,3
20231129,115300,69110320,10210,10210,10210,10210,0
20231129,115200,69110320,10210,10210,10210,10210,1
20231129,115100,69100110,10180,10180,10180,10180,0
20231129,115000,69100110,10180,10180,10180,10180,0
20231129,114900,69100110,10180,10210,10210,10180,54
20231129,114800,68549820,10210,10210,10210,10210,0
20231129,114700,68549820,10210,10210,10210,10210,2
20231129,114600,68529400,10240,10240,10240,10240,0
20231129,114500,68529400,10240,10240,10240,10240,0
20231129,114400,68529400,10240,10240,10240,10240,0
20231129,114300,68529400,10240,10240,10240,10240,0
20231129,114200,68529400,10240,10240,10240,10240,0
20231129,114100,68529400,10240,10240,10240,10240,0
20231129,114000,68529400,10240,10240,10240,10240,0
20231129,113900,68529400,10240,10230,10240,10230,10
20231129,113800,68427040,10230,10230,10230,10230,1
20231129,113700,68416810,10180,10180,10180,10180,1
20231129,113600,68406630,10240,10240,10240,10240,0
20231129,113500,68406630,10240,10240,10240,10240,0
20231129,113400,68406630,10240,10240,10240,10240,0
20231129,113300,68406630,10240,10210,10240,10180,31
20231129,113200,68090910,10240,10240,10240,10240,0
20231129,113100,68090910,10240,10220,10240,10220,2
20231129,113000,68070450,10190,10190,10190,10190,1
20231129,112900,68060260,10240,10240,10240,10240,7
20231129,112800,67988580,10240,10240,10240,10240,0
20231129,112700,67988580,10240,10240,10240,10240,0
20231129,112600,67988580,10240,10240,10240,10240,50
20231129,112500,67476580,10240,10240,10240,10240,0
20231129,112400,67476580,10240,10240,10240,10240,0
20231129,112300,67476580,10240,10240,10240,10240,0
20231129,112200,67476580,10240,10180,10240,10180,3
20231129,112100,67445920,10240,10240,10240,10240,0
20231129,112000,67445920,10240,10200,10240,10180,3
20231129,111900,67415300,10240,10200,10240,10180,23
20231129,111800,67181020,10180,10210,10210,10180,4
20231129,111700,67140230,10240,10240,10240,10240,0
20231129,111600,67140230,10240,10240,10240,10240,1
20231129,111500,67129990,10190,10190,10190,10190,0
20231129,111400,67129990,10190,10190,10190,10190,0
20231129,111300,67129990,10190,10190,10190,10190,0
20231129,111200,67129990,10190,10190,10190,10190,0
20231129,111100,67129990,10190,10190,10190,10190,1
20231129,111000,67119800,10240,10240,10240,10240,0
20231129,110900,67119800,10240,10240,10240,10240,0
20231129,110800,67119800,10240,10230,10240,10230,3
20231129,110700,67089100,10200,10200,10200,10200,0
20231129,110600,67089100,10200,10200,10200,10200,3
20231129,110500,67058500,10200,10180,10200,10180,10
20231129,110400,66956680,10180,10180,10180,10180,0
20231129,110300,66956680,10180,10180,10180,10180,0
20231129,110200,66956680,10180,10180,10180,10180,0
20231129,110100,66956680,10180,10180,10180,10180,0
20231129,110000,66956680,10180,10180,10180,10180,104
20231129,105900,65897960,10180,10180,10180,10180,0
20231129,105800,65897960,10180,10180,10180,10180,0
20231129,105700,65897960,10180,10180,10180,10180,13
20231129,105600,65765620,10180,10180,10180,10180,1
20231129,105500,65755440,10230,10230,10230,10230,0
20231129,105400,65755440,10230,10230,10230,10230,0
20231129,105300,65755440,10230,10230,10230,10230,0
20231129,105200,65755440,10230,10230,10230,10230,0
20231129,105100,65755440,10230,10230,10230,10230,0
20231129,105000,65755440,10230,10230,10230,10230,10
20231129,104900,65653140,10180,10180,10180,10180,0
20231129,104800,65653140,10180,10180,10180,10180,0
20231129,104700,65653140,10180,10190,10190,10180,9
20231129,104600,65561500,10240,10240,10240,10240,0
20231129,104500,65561500,10240,10240,10240,10240,0
20231129,104400,65561500,10240,10230,10240,10230,5
20231129,104300,65510330,10200,10190,10200,10190,95
20231129,104200,64542170,10180,10180,10180,10180,0
20231129,104100,64542170,10180,10180,10180,10180,0
20231129,104000,64542170,10180,10180,10180,10180,0
20231129,103900,64542170,10180,10180,10180,10180,0
20231129,103800,64542170,10180,10180,10180,10180,2
20231129,103700,64521810,10190,10180,10190,10180,538
20231129,103600,59043810,10110,10110,10110,10110,0
20231129,103500,59043810,10110,10110,10110,10110,0
20231129,103400,59043810,10110,10120,10180,10110,703
20231129,103300,51929340,10120,10120,10120,10120,0
20231129,103200,51929340,10120,10120,10120,10120,0
20231129,103100,51929340,10120,10120,10120,10120,1
20231129,103000,51919220,10130,10130,10130,10130,2
20231129,102900,51898960,10120,10120,10120,10120,0
20231129,102800,51898960,10120,10120,10120,10120,85
20231129,102700,51038760,10090,10090,10090,10090,0
20231129,102600,51038760,10090,10090,10090,10090,0
20231129,102500,51038760,10090,10090,10090,10090,10
20231129,102400,50937860,10090,10090,10090,10090,1
20231129,102300,50927770,10100,10100,10100,10100,161
20231129,102200,49301670,10120,10120,10120,10120,0
20231129,102100,49301670,10120,10120,10120,10120,0
20231129,102000,49301670,10120,10100,10120,10100,6
20231129,101900,49240970,10100,10110,10110,10100,30
20231129,101800,48937680,10120,10120,10120,10120,11
20231129,101700,48826360,10120,10120,10120,10120,0
20231129,101600,48826360,10120,10120,10120,10120,2
20231129,101500,48806120,10110,10110,10110,10110,0
20231129,101400,48806120,10110,10130,10130,10110,9
20231129,101300,48715020,10150,10160,10160,10150,152
20231129,101200,47172180,10180,10180,10180,10180,0
20231129,101100,47172180,10180,10180,10180,10180,0
20231129,101000,47172180,10180,10180,10180,10180,0
20231129,100900,47172180,10180,10180,10180,10180,0
20231129,100800,47172180,10180,10180,10180,10180,0
20231129,100700,47172180,10180,10180,10180,10180,0
20231129,100600,47172180,10180,10170,10180,10170,520
20231129,100500,41880680,10170,10150,10170,10150,52
20231129,100400,41352780,10150,10150,10150,10150,3
20231129,100300,41322330,10120,10120,10120,10120,0
20231129,100200,41322330,10120,10120,10120,10120,11
20231129,100100,41211010,10110,10110,10110,10110,1
20231129,100000,41200900,10120,10120,10120,10120,0
20231129,095900,41200900,10120,10120,10120,10120,20
20231129,095800,40998500,10120,10120,10120,10120,1
20231129,095700,40988380,10120,10120,10120,10120,85
20231129,095600,40128180,10110,10110,10110,10110,0
20231129,095500,40128180,10110,10110,10110,10110,0
20231129,095400,40128180,10110,10110,10110,10110,0
20231129,095300,40128180,10110,10110,10110,10110,0
20231129,095200,40128180,10110,10110,10110,10110,0
20231129,095100,40128180,10110,10110,10110,10110,0
20231129,095000,40128180,10110,10110,10110,10110,2
20231129,094900,40107960,10110,10110,10110,10110,0
20231129,094800,40107960,10110,10110,10110,10110,0
20231129,094700,40107960,10110,10110,10110,10110,0
20231129,094600,40107960,10110,10110,10110,10110,1
20231129,094500,40097850,10180,10110,10180,10110,3
20231129,094400,40067450,10110,10110,10110,10110,0
20231129,094300,40067450,10110,10110,10110,10110,0
20231129,094200,40067450,10110,10110,10110,10110,0
20231129,094100,40067450,10110,10110,10110,10110,0
20231129,094000,40067450,10110,10150,10150,10110,369
20231129,093900,36322320,10160,10160,10160,10160,19
20231129,093800,36129280,10180,10180,10180,10180,68
20231129,093700,35437040,10180,10180,10180,10180,0
20231129,093600,35437040,10180,10180,10180,10180,0
20231129,093500,35437040,10180,10180,10180,10180,0
20231129,093400,35437040,10180,10180,10180,10180,0
20231129,093300,35437040,10180,10210,10210,10180,15
20231129,093200,35284070,10220,10220,10220,10220,1
20231129,093100,35273850,10210,10210,10210,10210,0
20231129,093000,35273850,10210,10210,10210,10210,0
20231129,092900,35273850,10210,10210,10210,10210,0
20231129,092800,35273850,10210,10220,10220,10210,7
20231129,092700,35202370,10210,10210,10210,10210,0
20231129,092600,35202370,10210,10220,10220,10180,5
20231129,092500,35151330,10180,10220,10220,10180,4
20231129,092400,35110500,10180,10210,10210,10180,2
20231129,092300,35090110,10230,10230,10230,10230,1
20231129,092200,35079880,10240,10240,10240,10240,0
20231129,092100,35079880,10240,10240,10240,10240,0
20231129,092000,35079880,10240,10240,10240,10240,0
20231129,091900,35079880,10240,10240,10240,10240,1
20231129,091800,35069640,10180,10180,10180,10180,1
20231129,091700,35059460,10250,10250,10250,10250,0
20231129,091600,35059460,10250,10250,10250,10250,1
20231129,091500,35049210,10250,10250,10250,10250,0
20231129,091400,35049210,10250,10250,10250,10250,1
20231129,091300,35038960,10170,10170,10170,10170,0
20231129,091200,35038960,10170,10170,10170,10170,40
20231129,091100,34632160,10150,10150,10150,10150,0
20231129,091000,34632160,10150,10220,10220,10150,439
20231129,090900,30149640,10220,10220,10220,10220,9
20231129,090800,30057660,10220,10230,10230,10220,458
20231129,090700,25374320,10240,10240,10240,10240,171
20231129,090600,23623280,10250,10250,10250,10250,0
20231129,090500,23623280,10250,10250,10250,10250,158
20231129,090400,22003780,10290,10320,10330,10290,1056
20231129,090300,11104550,10310,10270,10310,10270,432
20231129,090200,6652910,10260,10170,10260,10170,101
20231129,090100,5620800,10190,10190,10190,10190,0
20231129,090000,5620800,10190,10120,10190,10120,555