KissMeData/037460/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191900,207206060,8240,8240,8240,8240,1613
20231128,191800,207206060,8240,8240,8240,8240,0
20231128,191700,207206060,8240,8240,8240,8240,0
20231128,191600,207206060,8240,8240,8240,8240,0
20231128,191500,207206060,8240,8240,8240,8240,0
20231128,191400,207206060,8240,8240,8240,8240,0
20231128,191300,207206060,8240,8240,8240,8240,0
20231128,191200,207206060,8240,8240,8240,8240,0
20231128,191100,207206060,8240,8240,8240,8240,0
20231128,191000,207206060,8240,8240,8240,8240,0
20231128,190900,207206060,8240,8240,8240,8240,0
20231128,190800,207206060,8240,8240,8240,8240,0
20231128,190700,207206060,8240,8240,8240,8240,0
20231128,190600,207206060,8240,8240,8240,8240,0
20231128,190500,207206060,8240,8240,8240,8240,0
20231128,190400,207206060,8240,8240,8240,8240,0
20231128,190300,207206060,8240,8240,8240,8240,0
20231128,190200,207206060,8240,8240,8240,8240,0
20231128,190100,207206060,8240,8240,8240,8240,0
20231128,190000,207206060,8240,8240,8240,8240,0
20231128,185900,207206060,8240,8240,8240,8240,0
20231128,185800,207206060,8240,8240,8240,8240,0
20231128,185700,207206060,8240,8240,8240,8240,0
20231128,185600,207206060,8240,8240,8240,8240,0
20231128,185500,207206060,8240,8240,8240,8240,0
20231128,185400,207206060,8240,8240,8240,8240,0
20231128,185300,207206060,8240,8240,8240,8240,0
20231128,185200,207206060,8240,8240,8240,8240,0
20231128,185100,207206060,8240,8240,8240,8240,0
20231128,185000,207206060,8240,8240,8240,8240,0
20231128,184900,207206060,8240,8240,8240,8240,1613
20231128,184800,207206060,8240,8240,8240,8240,0
20231128,184700,207206060,8240,8240,8240,8240,0
20231128,184600,207206060,8240,8240,8240,8240,0
20231128,184500,207206060,8240,8240,8240,8240,0
20231128,184400,207206060,8240,8240,8240,8240,0
20231128,184300,207206060,8240,8240,8240,8240,0
20231128,184200,207206060,8240,8240,8240,8240,0
20231128,184100,207206060,8240,8240,8240,8240,0
20231128,184000,207206060,8240,8240,8240,8240,0
20231128,183900,207206060,8240,8240,8240,8240,0
20231128,183800,207206060,8240,8240,8240,8240,0
20231128,183700,207206060,8240,8240,8240,8240,0
20231128,183600,207206060,8240,8240,8240,8240,0
20231128,183500,207206060,8240,8240,8240,8240,0
20231128,183400,207206060,8240,8240,8240,8240,0
20231128,183300,207206060,8240,8240,8240,8240,0
20231128,183200,207206060,8240,8240,8240,8240,0
20231128,183100,207206060,8240,8240,8240,8240,0
20231128,183000,207206060,8240,8240,8240,8240,0
20231128,182900,207206060,8240,8240,8240,8240,0
20231128,182800,207206060,8240,8240,8240,8240,0
20231128,182700,207206060,8240,8240,8240,8240,0
20231128,182600,207206060,8240,8240,8240,8240,0
20231128,182500,207206060,8240,8240,8240,8240,0
20231128,182400,207206060,8240,8240,8240,8240,0
20231128,182300,207206060,8240,8240,8240,8240,0
20231128,182200,207206060,8240,8240,8240,8240,0
20231128,182100,207206060,8240,8240,8240,8240,0
20231128,182000,207206060,8240,8240,8240,8240,0
20231128,181900,207206060,8240,8240,8240,8240,1613
20231128,181800,207206060,8240,8240,8240,8240,0
20231128,181700,207206060,8240,8240,8240,8240,0
20231128,181600,207206060,8240,8240,8240,8240,0
20231128,181500,207206060,8240,8240,8240,8240,0
20231128,181400,207206060,8240,8240,8240,8240,0
20231128,181300,207206060,8240,8240,8240,8240,0
20231128,181200,207206060,8240,8240,8240,8240,0
20231128,181100,207206060,8240,8240,8240,8240,0
20231128,181000,207206060,8240,8240,8240,8240,0
20231128,180900,207206060,8240,8240,8240,8240,0
20231128,180800,207206060,8240,8240,8240,8240,0
20231128,180700,207206060,8240,8240,8240,8240,0
20231128,180600,207206060,8240,8240,8240,8240,0
20231128,180500,207206060,8240,8240,8240,8240,0
20231128,180400,207206060,8240,8240,8240,8240,0
20231128,180300,207206060,8240,8240,8240,8240,0
20231128,180200,207206060,8240,8240,8240,8240,0
20231128,180100,207206060,8240,8240,8240,8240,0
20231128,180000,207206060,8240,8240,8240,8240,0
20231128,175900,207206060,8240,8240,8240,8240,0
20231128,175800,207206060,8240,8240,8240,8240,0
20231128,175700,207206060,8240,8240,8240,8240,0
20231128,175600,207206060,8240,8240,8240,8240,0
20231128,175500,207206060,8240,8240,8240,8240,0
20231128,175400,207206060,8240,8240,8240,8240,0
20231128,175300,207206060,8240,8240,8240,8240,0
20231128,175200,207206060,8240,8240,8240,8240,0
20231128,175100,207206060,8240,8240,8240,8240,0
20231128,175000,207206060,8240,8240,8240,8240,0
20231128,174900,207206060,8240,8240,8240,8240,1613
20231128,174800,207206060,8240,8240,8240,8240,0
20231128,174700,207206060,8240,8240,8240,8240,0
20231128,174600,207206060,8240,8240,8240,8240,0
20231128,174500,207206060,8240,8240,8240,8240,0
20231128,174400,207206060,8240,8240,8240,8240,0
20231128,174300,207206060,8240,8240,8240,8240,0
20231128,174200,207206060,8240,8240,8240,8240,0
20231128,174100,207206060,8240,8240,8240,8240,0
20231128,174000,207206060,8240,8240,8240,8240,0
20231128,173900,207206060,8240,8240,8240,8240,0
20231128,173800,207206060,8240,8240,8240,8240,0
20231128,173700,207206060,8240,8240,8240,8240,0
20231128,173600,207206060,8240,8240,8240,8240,0
20231128,173500,207206060,8240,8240,8240,8240,0
20231128,173400,207206060,8240,8240,8240,8240,0
20231128,173300,207206060,8240,8240,8240,8240,0
20231128,173200,207206060,8240,8240,8240,8240,0
20231128,173100,207206060,8240,8240,8240,8240,0
20231128,173000,207206060,8240,8240,8240,8240,0
20231128,172900,207206060,8240,8240,8240,8240,0
20231128,172800,207206060,8240,8240,8240,8240,0
20231128,172700,207206060,8240,8240,8240,8240,0
20231128,172600,207206060,8240,8240,8240,8240,0
20231128,172500,207206060,8240,8240,8240,8240,0
20231128,172400,207206060,8240,8240,8240,8240,0
20231128,172300,207206060,8240,8240,8240,8240,0
20231128,172200,207206060,8240,8240,8240,8240,0
20231128,172100,207206060,8240,8240,8240,8240,0
20231128,172000,207206060,8240,8240,8240,8240,0
20231128,171900,207206060,8240,8240,8240,8240,1613
20231128,171800,207206060,8240,8240,8240,8240,0
20231128,171700,207206060,8240,8240,8240,8240,0
20231128,171600,207206060,8240,8240,8240,8240,0
20231128,171500,207206060,8240,8240,8240,8240,0
20231128,171400,207206060,8240,8240,8240,8240,0
20231128,171300,207206060,8240,8240,8240,8240,0
20231128,171200,207206060,8240,8240,8240,8240,0
20231128,171100,207206060,8240,8240,8240,8240,0
20231128,171000,207206060,8240,8240,8240,8240,0
20231128,170900,207206060,8240,8240,8240,8240,0
20231128,170800,207206060,8240,8240,8240,8240,0
20231128,170700,207206060,8240,8240,8240,8240,0
20231128,170600,207206060,8240,8240,8240,8240,0
20231128,170500,207206060,8240,8240,8240,8240,0
20231128,170400,207206060,8240,8240,8240,8240,0
20231128,170300,207206060,8240,8240,8240,8240,0
20231128,170200,207206060,8240,8240,8240,8240,0
20231128,170100,207206060,8240,8240,8240,8240,0
20231128,170000,207206060,8240,8240,8240,8240,0
20231128,165900,207206060,8240,8240,8240,8240,0
20231128,165800,207206060,8240,8240,8240,8240,0
20231128,165700,207206060,8240,8240,8240,8240,0
20231128,165600,207206060,8240,8240,8240,8240,0
20231128,165500,207206060,8240,8240,8240,8240,0
20231128,165400,207206060,8240,8240,8240,8240,0
20231128,165300,207206060,8240,8240,8240,8240,0
20231128,165200,207206060,8240,8240,8240,8240,0
20231128,165100,207206060,8240,8240,8240,8240,0
20231128,165000,207206060,8240,8240,8240,8240,0
20231128,164900,207206060,8240,8240,8240,8240,1613
20231128,164800,207206060,8240,8240,8240,8240,0
20231128,164700,207206060,8240,8240,8240,8240,0
20231128,164600,207206060,8240,8240,8240,8240,0
20231128,164500,207206060,8240,8240,8240,8240,0
20231128,164400,207206060,8240,8240,8240,8240,0
20231128,164300,207206060,8240,8240,8240,8240,0
20231128,164200,207206060,8240,8240,8240,8240,0
20231128,164100,207206060,8240,8240,8240,8240,0
20231128,164000,207206060,8240,8240,8240,8240,0
20231128,163900,207206060,8240,8240,8240,8240,0
20231128,163800,207206060,8240,8240,8240,8240,0
20231128,163700,207206060,8240,8240,8240,8240,0
20231128,163600,207206060,8240,8240,8240,8240,0
20231128,163500,207206060,8240,8240,8240,8240,0
20231128,163400,207206060,8240,8240,8240,8240,0
20231128,163300,207206060,8240,8240,8240,8240,0
20231128,163200,207206060,8240,8240,8240,8240,0
20231128,163100,207206060,8240,8240,8240,8240,0
20231128,163000,207206060,8240,8240,8240,8240,0
20231128,162900,207206060,8240,8240,8240,8240,0
20231128,162800,207206060,8240,8240,8240,8240,0
20231128,162700,207206060,8240,8240,8240,8240,0
20231128,162600,207206060,8240,8240,8240,8240,0
20231128,162500,207206060,8240,8240,8240,8240,0
20231128,162400,207206060,8240,8240,8240,8240,0
20231128,162300,207206060,8240,8240,8240,8240,0
20231128,162200,207206060,8240,8240,8240,8240,0
20231128,162100,207206060,8240,8240,8240,8240,0
20231128,162000,207206060,8240,8240,8240,8240,0
20231128,161900,207206060,8240,8240,8240,8240,1613
20231128,161800,207206060,8240,8240,8240,8240,0
20231128,161700,207206060,8240,8240,8240,8240,0
20231128,161600,207206060,8240,8240,8240,8240,0
20231128,161500,207206060,8240,8240,8240,8240,0
20231128,161400,207206060,8240,8240,8240,8240,0
20231128,161300,207206060,8240,8240,8240,8240,0
20231128,161200,207206060,8240,8240,8240,8240,0
20231128,161100,207206060,8240,8240,8240,8240,0
20231128,161000,207206060,8240,8240,8240,8240,0
20231128,160900,207206060,8240,8240,8240,8240,0
20231128,160800,207206060,8240,8240,8240,8240,0
20231128,160700,207206060,8240,8240,8240,8240,0
20231128,160600,207206060,8240,8240,8240,8240,0
20231128,160500,207206060,8240,8240,8240,8240,0
20231128,160400,207206060,8240,8240,8240,8240,0
20231128,160300,207206060,8240,8240,8240,8240,0
20231128,160200,207206060,8240,8240,8240,8240,0
20231128,160100,207206060,8240,8240,8240,8240,0
20231128,160000,207206060,8240,8240,8240,8240,0
20231128,155900,207206060,8240,8240,8240,8240,0
20231128,155800,207206060,8240,8240,8240,8240,0
20231128,155700,207206060,8240,8240,8240,8240,0
20231128,155600,207206060,8240,8240,8240,8240,0
20231128,155500,207206060,8240,8240,8240,8240,0
20231128,155400,207206060,8240,8240,8240,8240,0
20231128,155300,207206060,8240,8240,8240,8240,0
20231128,155200,207206060,8240,8240,8240,8240,0
20231128,155100,207206060,8240,8240,8240,8240,0
20231128,155000,207206060,8240,8240,8240,8240,0
20231128,154900,207206060,8240,8240,8240,8240,1613
20231128,154800,207206060,8240,8240,8240,8240,0
20231128,154700,207206060,8240,8240,8240,8240,0
20231128,154600,207206060,8240,8240,8240,8240,0
20231128,154500,207206060,8240,8240,8240,8240,0
20231128,154400,207206060,8240,8240,8240,8240,0
20231128,154300,207206060,8240,8240,8240,8240,0
20231128,154200,207206060,8240,8240,8240,8240,0
20231128,154100,207206060,8240,8240,8240,8240,0
20231128,154000,207206060,8240,8240,8240,8240,0
20231128,153900,207206060,8240,8240,8240,8240,0
20231128,153800,207206060,8240,8240,8240,8240,0
20231128,153700,207206060,8240,8240,8240,8240,0
20231128,153600,207206060,8240,8240,8240,8240,0
20231128,153500,207206060,8240,8240,8240,8240,0
20231128,153400,207206060,8240,8240,8240,8240,0
20231128,153300,207206060,8240,8240,8240,8240,0
20231128,153200,207206060,8240,8240,8240,8240,0
20231128,153100,207206060,8240,8240,8240,8240,0
20231128,153000,207206060,8240,8240,8240,8240,1613
20231128,152900,193914940,8280,8280,8280,8280,0
20231128,152800,193914940,8280,8280,8280,8280,0
20231128,152700,193914940,8280,8280,8280,8280,0
20231128,152600,193914940,8280,8280,8280,8280,0
20231128,152500,193914940,8280,8280,8280,8280,0
20231128,152400,193914940,8280,8280,8280,8280,0
20231128,152300,193914940,8280,8280,8280,8280,0
20231128,152200,193914940,8280,8280,8280,8280,0
20231128,152100,193914940,8280,8280,8280,8280,0
20231128,152000,193914940,8280,8280,8280,8280,0
20231128,151900,193914940,8280,8300,8300,8280,54
20231128,151800,193467760,8290,8290,8290,8290,0
20231128,151700,193467760,8290,8290,8290,8290,0
20231128,151600,193467760,8290,8300,8300,8290,189
20231128,151500,191900390,8300,8310,8310,8300,250
20231128,151400,189823190,8310,8310,8310,8310,38
20231128,151300,189507410,8320,8320,8320,8320,23
20231128,151200,189316050,8310,8310,8310,8310,1
20231128,151100,189307740,8320,8320,8320,8320,0
20231128,151000,189307740,8320,8320,8320,8320,0
20231128,150900,189307740,8320,8320,8320,8320,4
20231128,150800,189274460,8320,8320,8320,8320,40
20231128,150700,188941660,8320,8310,8320,8310,19
20231128,150600,188783590,8320,8320,8320,8320,11
20231128,150500,188692070,8320,8320,8320,8320,13
20231128,150400,188583910,8320,8320,8320,8320,0
20231128,150300,188583910,8320,8320,8320,8320,0
20231128,150200,188583910,8320,8320,8320,8320,46
20231128,150100,188201190,8320,8320,8320,8320,0
20231128,150000,188201190,8320,8320,8320,8320,250
20231128,145900,186121190,8310,8310,8310,8310,0
20231128,145800,186121190,8310,8310,8310,8310,0
20231128,145700,186121190,8310,8290,8310,8290,492
20231128,145600,182041270,8280,8280,8280,8280,37
20231128,145500,181734910,8270,8270,8270,8270,0
20231128,145400,181734910,8270,8270,8270,8270,4
20231128,145300,181701830,8250,8280,8280,8250,720
20231128,145200,175756920,8270,8280,8280,8270,15
20231128,145100,175632820,8280,8280,8280,8280,3
20231128,145000,175607980,8290,8290,8290,8290,0
20231128,144900,175607980,8290,8290,8290,8290,0
20231128,144800,175607980,8290,8290,8290,8290,0
20231128,144700,175607980,8290,8290,8290,8290,0
20231128,144600,175607980,8290,8290,8290,8290,2
20231128,144500,175591400,8260,8260,8260,8260,0
20231128,144400,175591400,8260,8260,8260,8260,0
20231128,144300,175591400,8260,8260,8260,8260,0
20231128,144200,175591400,8260,8270,8270,8260,136
20231128,144100,174467570,8270,8270,8270,8270,3
20231128,144000,174442760,8260,8260,8260,8260,0
20231128,143900,174442760,8260,8260,8260,8260,1
20231128,143800,174434500,8290,8290,8290,8290,0
20231128,143700,174434500,8290,8290,8290,8290,0
20231128,143600,174434500,8290,8290,8290,8290,0
20231128,143500,174434500,8290,8290,8290,8290,0
20231128,143400,174434500,8290,8290,8290,8290,0
20231128,143300,174434500,8290,8290,8290,8290,0
20231128,143200,174434500,8290,8290,8290,8290,0
20231128,143100,174434500,8290,8290,8290,8290,2
20231128,143000,174417920,8260,8260,8260,8260,58
20231128,142900,173938840,8260,8260,8260,8260,571
20231128,142800,169222380,8260,8260,8260,8260,2
20231128,142700,169205860,8260,8260,8260,8260,0
20231128,142600,169205860,8260,8260,8260,8260,4
20231128,142500,169172820,8270,8270,8270,8270,161
20231128,142400,167841350,8270,8280,8280,8270,200
20231128,142300,166187270,8290,8290,8290,8290,0
20231128,142200,166187270,8290,8290,8290,8290,0
20231128,142100,166187270,8290,8290,8290,8290,0
20231128,142000,166187270,8290,8290,8290,8290,200
20231128,141900,164529270,8270,8270,8270,8270,51
20231128,141800,164107500,8290,8290,8290,8290,1
20231128,141700,164099210,8270,8270,8270,8270,0
20231128,141600,164099210,8270,8270,8270,8270,0
20231128,141500,164099210,8270,8270,8270,8270,0
20231128,141400,164099210,8270,8270,8270,8270,90
20231128,141300,163354910,8270,8270,8270,8270,0
20231128,141200,163354910,8270,8270,8270,8270,0
20231128,141100,163354910,8270,8270,8270,8270,5
20231128,141000,163313560,8260,8260,8260,8260,0
20231128,140900,163313560,8260,8260,8260,8260,0
20231128,140800,163313560,8260,8260,8260,8260,0
20231128,140700,163313560,8260,8260,8260,8260,0
20231128,140600,163313560,8260,8260,8260,8260,0
20231128,140500,163313560,8260,8260,8260,8260,0
20231128,140400,163313560,8260,8260,8260,8260,0
20231128,140300,163313560,8260,8260,8260,8260,937
20231128,140200,155573940,8260,8290,8290,8260,1105
20231128,140100,146438810,8290,8290,8290,8290,0
20231128,140000,146438810,8290,8290,8290,8290,0
20231128,135900,146438810,8290,8290,8290,8290,0
20231128,135800,146438810,8290,8290,8290,8290,0
20231128,135700,146438810,8290,8290,8290,8290,0
20231128,135600,146438810,8290,8290,8290,8290,0
20231128,135500,146438810,8290,8290,8290,8290,0
20231128,135400,146438810,8290,8290,8290,8290,0
20231128,135300,146438810,8290,8290,8290,8290,0
20231128,135200,146438810,8290,8290,8290,8290,0
20231128,135100,146438810,8290,8290,8290,8290,0
20231128,135000,146438810,8290,8290,8290,8290,0
20231128,134900,146438810,8290,8290,8290,8290,0
20231128,134800,146438810,8290,8290,8290,8290,38
20231128,134700,146123790,8290,8290,8290,8290,50
20231128,134600,145709290,8290,8290,8290,8290,0
20231128,134500,145709290,8290,8290,8290,8290,0
20231128,134400,145709290,8290,8290,8290,8290,0
20231128,134300,145709290,8290,8290,8290,8290,0
20231128,134200,145709290,8290,8290,8290,8290,0
20231128,134100,145709290,8290,8290,8290,8290,0
20231128,134000,145709290,8290,8290,8290,8290,0
20231128,133900,145709290,8290,8290,8290,8290,0
20231128,133800,145709290,8290,8290,8290,8290,1
20231128,133700,145701000,8310,8310,8310,8310,0
20231128,133600,145701000,8310,8310,8310,8310,0
20231128,133500,145701000,8310,8310,8310,8310,2
20231128,133400,145684380,8260,8260,8260,8260,0
20231128,133300,145684380,8260,8260,8260,8260,40
20231128,133200,145353980,8260,8280,8280,8260,2000
20231128,133100,128821200,8320,8320,8320,8320,2
20231128,133000,128804560,8290,8290,8290,8290,26
20231128,132900,128589020,8290,8290,8290,8290,0
20231128,132800,128589020,8290,8290,8290,8290,8
20231128,132700,128522700,8290,8290,8290,8290,6
20231128,132600,128472960,8290,8290,8290,8290,10
20231128,132500,128390060,8280,8280,8280,8280,0
20231128,132400,128390060,8280,8280,8280,8280,0
20231128,132300,128390060,8280,8280,8280,8280,0
20231128,132200,128390060,8280,8280,8280,8280,200
20231128,132100,126734060,8280,8280,8280,8280,0
20231128,132000,126734060,8280,8280,8280,8280,150
20231128,131900,125492060,8290,8290,8290,8290,0
20231128,131800,125492060,8290,8290,8290,8290,0
20231128,131700,125492060,8290,8290,8290,8290,0
20231128,131600,125492060,8290,8290,8290,8290,190
20231128,131500,123916960,8320,8320,8320,8320,0
20231128,131400,123916960,8320,8320,8320,8320,2
20231128,131300,123900320,8320,8320,8320,8320,50
20231128,131200,123484320,8320,8320,8320,8320,18
20231128,131100,123334560,8300,8300,8300,8300,0
20231128,131000,123334560,8300,8300,8300,8300,120
20231128,130900,122338560,8320,8320,8320,8320,0
20231128,130800,122338560,8320,8320,8320,8320,0
20231128,130700,122338560,8320,8320,8320,8320,0
20231128,130600,122338560,8320,8280,8320,8280,66
20231128,130500,121791680,8290,8290,8290,8290,0
20231128,130400,121791680,8290,8290,8290,8290,608
20231128,130300,116751360,8290,8290,8290,8280,289
20231128,130200,114355600,8290,8310,8310,8290,1076
20231128,130100,105431930,8310,8310,8310,8310,0
20231128,130000,105431930,8310,8310,8310,8310,3
20231128,125900,105407000,8320,8320,8320,8320,0
20231128,125800,105407000,8320,8320,8320,8320,0
20231128,125700,105407000,8320,8310,8320,8310,3
20231128,125600,105382050,8300,8300,8300,8300,0
20231128,125500,105382050,8300,8300,8300,8300,0
20231128,125400,105382050,8300,8300,8300,8300,0
20231128,125300,105382050,8300,8300,8300,8300,0
20231128,125200,105382050,8300,8300,8300,8300,0
20231128,125100,105382050,8300,8300,8300,8300,0
20231128,125000,105382050,8300,8300,8300,8300,0
20231128,124900,105382050,8300,8300,8300,8300,0
20231128,124800,105382050,8300,8300,8300,8300,0
20231128,124700,105382050,8300,8300,8300,8300,0
20231128,124600,105382050,8300,8300,8300,8300,0
20231128,124500,105382050,8300,8300,8300,8300,0
20231128,124400,105382050,8300,8300,8300,8300,0
20231128,124300,105382050,8300,8300,8300,8300,0
20231128,124200,105382050,8300,8300,8300,8300,0
20231128,124100,105382050,8300,8300,8300,8300,1
20231128,124000,105373750,8300,8300,8300,8300,0
20231128,123900,105373750,8300,8300,8300,8300,5
20231128,123800,105332250,8330,8330,8330,8330,0
20231128,123700,105332250,8330,8330,8330,8330,0
20231128,123600,105332250,8330,8330,8330,8330,0
20231128,123500,105332250,8330,8330,8330,8330,1
20231128,123400,105323920,8300,8300,8300,8300,200
20231128,123300,103663920,8300,8300,8300,8300,165
20231128,123200,102294420,8300,8300,8300,8300,0
20231128,123100,102294420,8300,8300,8300,8300,724
20231128,123000,96285220,8310,8310,8310,8310,186
20231128,122900,94739560,8320,8320,8320,8320,51
20231128,122800,94315240,8320,8320,8320,8320,0
20231128,122700,94315240,8320,8320,8320,8320,123
20231128,122600,93291880,8330,8330,8330,8330,0
20231128,122500,93291880,8330,8330,8330,8330,100
20231128,122400,92458880,8330,8330,8330,8330,38
20231128,122300,92142340,8330,8330,8330,8330,0
20231128,122200,92142340,8330,8340,8340,8330,11
20231128,122100,92050610,8340,8340,8340,8340,20
20231128,122000,91883810,8340,8340,8340,8330,141
20231128,121900,90709130,8330,8340,8340,8330,17
20231128,121800,90567400,8330,8330,8330,8330,2
20231128,121700,90550740,8330,8330,8330,8330,0
20231128,121600,90550740,8330,8330,8330,8330,0
20231128,121500,90550740,8330,8330,8330,8330,0
20231128,121400,90550740,8330,8330,8330,8330,0
20231128,121300,90550740,8330,8330,8330,8330,2
20231128,121200,90534080,8340,8340,8340,8340,0
20231128,121100,90534080,8340,8340,8340,8340,0
20231128,121000,90534080,8340,8340,8340,8340,3
20231128,120900,90509060,8340,8340,8340,8340,0
20231128,120800,90509060,8340,8340,8340,8340,0
20231128,120700,90509060,8340,8340,8340,8340,0
20231128,120600,90509060,8340,8340,8340,8340,1
20231128,120500,90500720,8340,8340,8340,8340,0
20231128,120400,90500720,8340,8340,8340,8340,43
20231128,120300,90142100,8340,8340,8340,8340,0
20231128,120200,90142100,8340,8340,8340,8340,0
20231128,120100,90142100,8340,8340,8340,8340,3
20231128,120000,90117080,8350,8350,8350,8350,0
20231128,115900,90117080,8350,8350,8350,8350,2
20231128,115800,90100380,8350,8350,8350,8350,2
20231128,115700,90083680,8310,8310,8310,8310,0
20231128,115600,90083680,8310,8310,8310,8310,0
20231128,115500,90083680,8310,8310,8310,8310,0
20231128,115400,90083680,8310,8310,8310,8310,0
20231128,115300,90083680,8310,8310,8310,8310,2
20231128,115200,90067060,8350,8350,8350,8350,0
20231128,115100,90067060,8350,8350,8350,8350,0
20231128,115000,90067060,8350,8350,8350,8350,0
20231128,114900,90067060,8350,8350,8350,8350,0
20231128,114800,90067060,8350,8350,8350,8350,0
20231128,114700,90067060,8350,8350,8350,8350,1
20231128,114600,90058710,8310,8310,8310,8310,0
20231128,114500,90058710,8310,8310,8310,8310,0
20231128,114400,90058710,8310,8310,8310,8310,0
20231128,114300,90058710,8310,8310,8310,8310,107
20231128,114200,89169540,8330,8330,8330,8330,17
20231128,114100,89027930,8330,8330,8330,8330,0
20231128,114000,89027930,8330,8330,8330,8330,0
20231128,113900,89027930,8330,8330,8330,8330,0
20231128,113800,89027930,8330,8320,8330,8320,252
20231128,113700,86930470,8330,8330,8330,8330,0
20231128,113600,86930470,8330,8330,8330,8330,0
20231128,113500,86930470,8330,8330,8330,8330,0
20231128,113400,86930470,8330,8330,8330,8330,0
20231128,113300,86930470,8330,8330,8330,8330,2
20231128,113200,86913810,8320,8320,8320,8320,14
20231128,113100,86797330,8320,8320,8320,8320,0
20231128,113000,86797330,8320,8320,8320,8320,0
20231128,112900,86797330,8320,8320,8320,8320,0
20231128,112800,86797330,8320,8320,8320,8320,0
20231128,112700,86797330,8320,8320,8320,8320,0
20231128,112600,86797330,8320,8320,8320,8320,0
20231128,112500,86797330,8320,8320,8320,8320,0
20231128,112400,86797330,8320,8330,8330,8320,5
20231128,112300,86755690,8330,8330,8330,8330,0
20231128,112200,86755690,8330,8330,8330,8330,0
20231128,112100,86755690,8330,8330,8330,8330,5
20231128,112000,86714040,8330,8330,8330,8330,0
20231128,111900,86714040,8330,8330,8330,8330,5
20231128,111800,86672390,8340,8340,8340,8340,0
20231128,111700,86672390,8340,8340,8340,8340,1478
20231128,111600,74345870,8340,8340,8340,8340,0
20231128,111500,74345870,8340,8340,8340,8340,619
20231128,111400,69183410,8350,8350,8350,8350,0
20231128,111300,69183410,8350,8350,8350,8350,0
20231128,111200,69183410,8350,8350,8350,8350,5
20231128,111100,69141660,8340,8340,8340,8340,0
20231128,111000,69141660,8340,8340,8340,8340,0
20231128,110900,69141660,8340,8340,8340,8340,0
20231128,110800,69141660,8340,8340,8340,8340,0
20231128,110700,69141660,8340,8340,8340,8340,0
20231128,110600,69141660,8340,8340,8340,8340,5
20231128,110500,69099960,8350,8350,8350,8350,0
20231128,110400,69099960,8350,8350,8350,8350,0
20231128,110300,69099960,8350,8350,8350,8350,0
20231128,110200,69099960,8350,8350,8350,8350,50
20231128,110100,68682460,8350,8350,8350,8350,0
20231128,110000,68682460,8350,8350,8350,8350,7
20231128,105900,68624010,8350,8350,8350,8350,0
20231128,105800,68624010,8350,8350,8350,8350,4
20231128,105700,68590610,8340,8310,8340,8310,1139
20231128,105600,59091380,8300,8300,8300,8300,0
20231128,105500,59091380,8300,8300,8300,8300,0
20231128,105400,59091380,8300,8300,8300,8300,0
20231128,105300,59091380,8300,8300,8300,8300,0
20231128,105200,59091380,8300,8300,8300,8300,0
20231128,105100,59091380,8300,8300,8300,8300,0
20231128,105000,59091380,8300,8300,8300,8300,0
20231128,104900,59091380,8300,8300,8300,8300,0
20231128,104800,59091380,8300,8300,8300,8300,11
20231128,104700,59000080,8340,8300,8340,8300,165
20231128,104600,57630540,8300,8300,8300,8300,0
20231128,104500,57630540,8300,8300,8300,8300,0
20231128,104400,57630540,8300,8300,8300,8300,0
20231128,104300,57630540,8300,8330,8330,8300,259
20231128,104200,55480540,8330,8330,8330,8330,10
20231128,104100,55397240,8330,8330,8330,8330,0
20231128,104000,55397240,8330,8330,8330,8330,20
20231128,103900,55230640,8340,8350,8350,8340,34
20231128,103800,54946780,8350,8350,8350,8350,0
20231128,103700,54946780,8350,8340,8350,8340,200
20231128,103600,53276790,8350,8350,8350,8350,0
20231128,103500,53276790,8350,8350,8350,8350,0
20231128,103400,53276790,8350,8350,8350,8350,2
20231128,103300,53260090,8300,8300,8300,8300,0
20231128,103200,53260090,8300,8300,8300,8300,34
20231128,103100,52977890,8350,8350,8350,8350,0
20231128,103000,52977890,8350,8310,8350,8310,147
20231128,102900,51756280,8310,8310,8310,8310,0
20231128,102800,51756280,8310,8310,8310,8310,0
20231128,102700,51756280,8310,8310,8310,8310,0
20231128,102600,51756280,8310,8310,8310,8310,0
20231128,102500,51756280,8310,8310,8310,8310,239
20231128,102400,49770190,8310,8310,8310,8310,0
20231128,102300,49770190,8310,8310,8310,8310,0
20231128,102200,49770190,8310,8310,8310,8310,0
20231128,102100,49770190,8310,8310,8310,8310,0
20231128,102000,49770190,8310,8310,8310,8310,0
20231128,101900,49770190,8310,8310,8310,8310,0
20231128,101800,49770190,8310,8310,8310,8310,0
20231128,101700,49770190,8310,8310,8310,8310,0
20231128,101600,49770190,8310,8310,8310,8310,116
20231128,101500,48806230,8310,8310,8310,8310,0
20231128,101400,48806230,8310,8310,8310,8310,0
20231128,101300,48806230,8310,8310,8310,8310,0
20231128,101200,48806230,8310,8310,8310,8310,20
20231128,101100,48640030,8310,8310,8310,8310,0
20231128,101000,48640030,8310,8310,8310,8310,0
20231128,100900,48640030,8310,8310,8310,8310,0
20231128,100800,48640030,8310,8320,8320,8310,70
20231128,100700,48058100,8360,8360,8360,8360,0
20231128,100600,48058100,8360,8360,8360,8360,0
20231128,100500,48058100,8360,8360,8360,8360,2
20231128,100400,48041380,8310,8310,8310,8310,0
20231128,100300,48041380,8310,8310,8310,8310,0
20231128,100200,48041380,8310,8310,8310,8310,7
20231128,100100,47983210,8320,8320,8320,8320,50
20231128,100000,47567210,8360,8360,8360,8360,5
20231128,095900,47525410,8360,8360,8360,8360,2
20231128,095800,47508690,8360,8330,8360,8320,16
20231128,095700,47375510,8320,8320,8320,8320,0
20231128,095600,47375510,8320,8320,8320,8320,0
20231128,095500,47375510,8320,8330,8330,8320,15
20231128,095400,47250610,8370,8370,8370,8370,0
20231128,095300,47250610,8370,8370,8370,8370,0
20231128,095200,47250610,8370,8360,8370,8360,10
20231128,095100,47166950,8370,8370,8370,8370,0
20231128,095000,47166950,8370,8370,8370,8370,10
20231128,094900,47083250,8370,8370,8370,8370,10
20231128,094800,46999550,8370,8370,8370,8370,10
20231128,094700,46915850,8370,8370,8370,8370,2
20231128,094600,46899110,8360,8350,8360,8350,100
20231128,094500,46063510,8290,8290,8290,8290,0
20231128,094400,46063510,8290,8290,8290,8290,0
20231128,094300,46063510,8290,8290,8290,8290,379
20231128,094200,42921600,8300,8320,8320,8300,220
20231128,094100,41093600,8350,8350,8350,8350,0
20231128,094000,41093600,8350,8340,8350,8340,10
20231128,093900,41010150,8290,8290,8290,8290,0
20231128,093800,41010150,8290,8290,8290,8290,0
20231128,093700,41010150,8290,8290,8290,8290,0
20231128,093600,41010150,8290,8340,8340,8290,305
20231128,093500,38479540,8310,8310,8310,8310,3
20231128,093400,38454610,8310,8310,8310,8310,155
20231128,093300,37166560,8340,8340,8340,8340,2
20231128,093200,37149880,8340,8340,8340,8340,7
20231128,093100,37091500,8320,8320,8320,8320,0
20231128,093000,37091500,8320,8320,8320,8320,0
20231128,092900,37091500,8320,8320,8320,8320,13
20231128,092800,36983340,8320,8360,8360,8320,11
20231128,092700,36891780,8360,8320,8360,8320,35
20231128,092600,36600500,8330,8340,8340,8330,156
20231128,092500,35300720,8380,8350,8380,8350,16
20231128,092400,35167090,8350,8350,8350,8350,10
20231128,092300,35083590,8390,8390,8390,8390,2
20231128,092200,35066810,8340,8350,8350,8340,85
20231128,092100,34357760,8350,8350,8350,8350,25
20231128,092000,34149010,8400,8350,8400,8350,3078
20231128,091900,8297760,8350,8350,8350,8350,25
20231128,091800,8089010,8350,8350,8350,8350,0
20231128,091700,8089010,8350,8350,8350,8350,0
20231128,091600,8089010,8350,8350,8350,8350,10
20231128,091500,8005510,8410,8410,8410,8410,0
20231128,091400,8005510,8410,8410,8410,8410,0
20231128,091300,8005510,8410,8360,8410,8360,143
20231128,091200,6809930,8360,8360,8360,8360,62
20231128,091100,6291610,8390,8380,8390,8380,40
20231128,091000,5956030,8340,8340,8340,8340,0
20231128,090900,5956030,8340,8340,8340,8340,0
20231128,090800,5956030,8340,8340,8340,8340,0
20231128,090700,5956030,8340,8340,8340,8340,0
20231128,090600,5956030,8340,8350,8350,8340,3
20231128,090500,5931000,8420,8380,8420,8370,15
20231128,090400,5805370,8440,8440,8440,8440,0
20231128,090300,5805370,8440,8440,8440,8440,0
20231128,090200,5805370,8440,8340,8440,8340,7
20231128,090100,5746740,8470,8370,8470,8370,22
20231128,090000,5562400,8370,8300,8370,8300,670