KissMeData/083500/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195100,445860940,9380,9380,9380,9380,415
20231129,195000,445860940,9380,9380,9380,9380,0
20231129,194900,445860940,9380,9380,9380,9380,0
20231129,194800,445860940,9380,9380,9380,9380,0
20231129,194700,445860940,9380,9380,9380,9380,0
20231129,194600,445860940,9380,9380,9380,9380,0
20231129,194500,445860940,9380,9380,9380,9380,0
20231129,194400,445860940,9380,9380,9380,9380,0
20231129,194300,445860940,9380,9380,9380,9380,0
20231129,194200,445860940,9380,9380,9380,9380,0
20231129,194100,445860940,9380,9380,9380,9380,0
20231129,194000,445860940,9380,9380,9380,9380,0
20231129,193900,445860940,9380,9380,9380,9380,0
20231129,193800,445860940,9380,9380,9380,9380,0
20231129,193700,445860940,9380,9380,9380,9380,0
20231129,193600,445860940,9380,9380,9380,9380,0
20231129,193500,445860940,9380,9380,9380,9380,0
20231129,193400,445860940,9380,9380,9380,9380,0
20231129,193300,445860940,9380,9380,9380,9380,0
20231129,193200,445860940,9380,9380,9380,9380,0
20231129,193100,445860940,9380,9380,9380,9380,0
20231129,193000,445860940,9380,9380,9380,9380,0
20231129,192900,445860940,9380,9380,9380,9380,0
20231129,192800,445860940,9380,9380,9380,9380,0
20231129,192700,445860940,9380,9380,9380,9380,0
20231129,192600,445860940,9380,9380,9380,9380,0
20231129,192500,445860940,9380,9380,9380,9380,0
20231129,192400,445860940,9380,9380,9380,9380,0
20231129,192300,445860940,9380,9380,9380,9380,0
20231129,192200,445860940,9380,9380,9380,9380,0
20231129,192100,445860940,9380,9380,9380,9380,415
20231129,192000,445860940,9380,9380,9380,9380,0
20231129,191900,445860940,9380,9380,9380,9380,0
20231129,191800,445860940,9380,9380,9380,9380,0
20231129,191700,445860940,9380,9380,9380,9380,0
20231129,191600,445860940,9380,9380,9380,9380,0
20231129,191500,445860940,9380,9380,9380,9380,0
20231129,191400,445860940,9380,9380,9380,9380,0
20231129,191300,445860940,9380,9380,9380,9380,0
20231129,191200,445860940,9380,9380,9380,9380,0
20231129,191100,445860940,9380,9380,9380,9380,0
20231129,191000,445860940,9380,9380,9380,9380,0
20231129,190900,445860940,9380,9380,9380,9380,0
20231129,190800,445860940,9380,9380,9380,9380,0
20231129,190700,445860940,9380,9380,9380,9380,0
20231129,190600,445860940,9380,9380,9380,9380,0
20231129,190500,445860940,9380,9380,9380,9380,0
20231129,190400,445860940,9380,9380,9380,9380,0
20231129,190300,445860940,9380,9380,9380,9380,0
20231129,190200,445860940,9380,9380,9380,9380,0
20231129,190100,445860940,9380,9380,9380,9380,0
20231129,190000,445860940,9380,9380,9380,9380,0
20231129,185900,445860940,9380,9380,9380,9380,0
20231129,185800,445860940,9380,9380,9380,9380,0
20231129,185700,445860940,9380,9380,9380,9380,0
20231129,185600,445860940,9380,9380,9380,9380,0
20231129,185500,445860940,9380,9380,9380,9380,0
20231129,185400,445860940,9380,9380,9380,9380,0
20231129,185300,445860940,9380,9380,9380,9380,0
20231129,185200,445860940,9380,9380,9380,9380,0
20231129,185100,445860940,9380,9380,9380,9380,415
20231129,185000,445860940,9380,9380,9380,9380,0
20231129,184900,445860940,9380,9380,9380,9380,0
20231129,184800,445860940,9380,9380,9380,9380,0
20231129,184700,445860940,9380,9380,9380,9380,0
20231129,184600,445860940,9380,9380,9380,9380,0
20231129,184500,445860940,9380,9380,9380,9380,0
20231129,184400,445860940,9380,9380,9380,9380,0
20231129,184300,445860940,9380,9380,9380,9380,0
20231129,184200,445860940,9380,9380,9380,9380,0
20231129,184100,445860940,9380,9380,9380,9380,0
20231129,184000,445860940,9380,9380,9380,9380,0
20231129,183900,445860940,9380,9380,9380,9380,0
20231129,183800,445860940,9380,9380,9380,9380,0
20231129,183700,445860940,9380,9380,9380,9380,0
20231129,183600,445860940,9380,9380,9380,9380,0
20231129,183500,445860940,9380,9380,9380,9380,0
20231129,183400,445860940,9380,9380,9380,9380,0
20231129,183300,445860940,9380,9380,9380,9380,0
20231129,183200,445860940,9380,9380,9380,9380,0
20231129,183100,445860940,9380,9380,9380,9380,0
20231129,183000,445860940,9380,9380,9380,9380,0
20231129,182900,445860940,9380,9380,9380,9380,0
20231129,182800,445860940,9380,9380,9380,9380,0
20231129,182700,445860940,9380,9380,9380,9380,0
20231129,182600,445860940,9380,9380,9380,9380,0
20231129,182500,445860940,9380,9380,9380,9380,0
20231129,182400,445860940,9380,9380,9380,9380,0
20231129,182300,445860940,9380,9380,9380,9380,0
20231129,182200,445860940,9380,9380,9380,9380,0
20231129,182100,445860940,9380,9380,9380,9380,415
20231129,182000,445860940,9380,9380,9380,9380,0
20231129,181900,445860940,9380,9380,9380,9380,0
20231129,181800,445860940,9380,9380,9380,9380,0
20231129,181700,445860940,9380,9380,9380,9380,0
20231129,181600,445860940,9380,9380,9380,9380,0
20231129,181500,445860940,9380,9380,9380,9380,0
20231129,181400,445860940,9380,9380,9380,9380,0
20231129,181300,445860940,9380,9380,9380,9380,0
20231129,181200,445860940,9380,9380,9380,9380,0
20231129,181100,445860940,9380,9380,9380,9380,0
20231129,181000,445860940,9380,9380,9380,9380,0
20231129,180900,445860940,9380,9380,9380,9380,0
20231129,180800,445860940,9380,9380,9380,9380,0
20231129,180700,445860940,9380,9380,9380,9380,0
20231129,180600,445860940,9380,9380,9380,9380,0
20231129,180500,445860940,9380,9380,9380,9380,0
20231129,180400,445860940,9380,9380,9380,9380,0
20231129,180300,445860940,9380,9380,9380,9380,0
20231129,180200,445860940,9380,9380,9380,9380,0
20231129,180100,445860940,9380,9380,9380,9380,0
20231129,180000,445860940,9380,9380,9380,9380,0
20231129,175900,445860940,9380,9380,9380,9380,0
20231129,175800,445860940,9380,9380,9380,9380,0
20231129,175700,445860940,9380,9380,9380,9380,0
20231129,175600,445860940,9380,9380,9380,9380,0
20231129,175500,445860940,9380,9380,9380,9380,0
20231129,175400,445860940,9380,9380,9380,9380,0
20231129,175300,445860940,9380,9380,9380,9380,0
20231129,175200,445860940,9380,9380,9380,9380,0
20231129,175100,445860940,9380,9380,9380,9380,415
20231129,175000,445860940,9380,9380,9380,9380,0
20231129,174900,445860940,9380,9380,9380,9380,0
20231129,174800,445860940,9380,9380,9380,9380,0
20231129,174700,445860940,9380,9380,9380,9380,0
20231129,174600,445860940,9380,9380,9380,9380,0
20231129,174500,445860940,9380,9380,9380,9380,0
20231129,174400,445860940,9380,9380,9380,9380,0
20231129,174300,445860940,9380,9380,9380,9380,0
20231129,174200,445860940,9380,9380,9380,9380,0
20231129,174100,445860940,9380,9380,9380,9380,0
20231129,174000,445860940,9380,9380,9380,9380,0
20231129,173900,445860940,9380,9380,9380,9380,0
20231129,173800,445860940,9380,9380,9380,9380,0
20231129,173700,445860940,9380,9380,9380,9380,0
20231129,173600,445860940,9380,9380,9380,9380,0
20231129,173500,445860940,9380,9380,9380,9380,0
20231129,173400,445860940,9380,9380,9380,9380,0
20231129,173300,445860940,9380,9380,9380,9380,0
20231129,173200,445860940,9380,9380,9380,9380,0
20231129,173100,445860940,9380,9380,9380,9380,0
20231129,173000,445860940,9380,9380,9380,9380,0
20231129,172900,445860940,9380,9380,9380,9380,0
20231129,172800,445860940,9380,9380,9380,9380,0
20231129,172700,445860940,9380,9380,9380,9380,0
20231129,172600,445860940,9380,9380,9380,9380,0
20231129,172500,445860940,9380,9380,9380,9380,0
20231129,172400,445860940,9380,9380,9380,9380,0
20231129,172300,445860940,9380,9380,9380,9380,0
20231129,172200,445860940,9380,9380,9380,9380,0
20231129,172100,445860940,9380,9380,9380,9380,415
20231129,172000,445860940,9380,9380,9380,9380,0
20231129,171900,445860940,9380,9380,9380,9380,0
20231129,171800,445860940,9380,9380,9380,9380,0
20231129,171700,445860940,9380,9380,9380,9380,0
20231129,171600,445860940,9380,9380,9380,9380,0
20231129,171500,445860940,9380,9380,9380,9380,0
20231129,171400,445860940,9380,9380,9380,9380,0
20231129,171300,445860940,9380,9380,9380,9380,0
20231129,171200,445860940,9380,9380,9380,9380,0
20231129,171100,445860940,9380,9380,9380,9380,0
20231129,171000,445860940,9380,9380,9380,9380,0
20231129,170900,445860940,9380,9380,9380,9380,0
20231129,170800,445860940,9380,9380,9380,9380,0
20231129,170700,445860940,9380,9380,9380,9380,0
20231129,170600,445860940,9380,9380,9380,9380,0
20231129,170500,445860940,9380,9380,9380,9380,0
20231129,170400,445860940,9380,9380,9380,9380,0
20231129,170300,445860940,9380,9380,9380,9380,0
20231129,170200,445860940,9380,9380,9380,9380,0
20231129,170100,445860940,9380,9380,9380,9380,0
20231129,170000,445860940,9380,9380,9380,9380,0
20231129,165900,445860940,9380,9380,9380,9380,0
20231129,165800,445860940,9380,9380,9380,9380,0
20231129,165700,445860940,9380,9380,9380,9380,0
20231129,165600,445860940,9380,9380,9380,9380,0
20231129,165500,445860940,9380,9380,9380,9380,0
20231129,165400,445860940,9380,9380,9380,9380,0
20231129,165300,445860940,9380,9380,9380,9380,0
20231129,165200,445860940,9380,9380,9380,9380,0
20231129,165100,445860940,9380,9380,9380,9380,415
20231129,165000,445860940,9380,9380,9380,9380,0
20231129,164900,445860940,9380,9380,9380,9380,0
20231129,164800,445860940,9380,9380,9380,9380,0
20231129,164700,445860940,9380,9380,9380,9380,0
20231129,164600,445860940,9380,9380,9380,9380,0
20231129,164500,445860940,9380,9380,9380,9380,0
20231129,164400,445860940,9380,9380,9380,9380,0
20231129,164300,445860940,9380,9380,9380,9380,0
20231129,164200,445860940,9380,9380,9380,9380,0
20231129,164100,445860940,9380,9380,9380,9380,0
20231129,164000,445860940,9380,9380,9380,9380,0
20231129,163900,445860940,9380,9380,9380,9380,0
20231129,163800,445860940,9380,9380,9380,9380,0
20231129,163700,445860940,9380,9380,9380,9380,0
20231129,163600,445860940,9380,9380,9380,9380,0
20231129,163500,445860940,9380,9380,9380,9380,0
20231129,163400,445860940,9380,9380,9380,9380,0
20231129,163300,445860940,9380,9380,9380,9380,0
20231129,163200,445860940,9380,9380,9380,9380,0
20231129,163100,445860940,9380,9380,9380,9380,0
20231129,163000,445860940,9380,9380,9380,9380,0
20231129,162900,445860940,9380,9380,9380,9380,0
20231129,162800,445860940,9380,9380,9380,9380,0
20231129,162700,445860940,9380,9380,9380,9380,0
20231129,162600,445860940,9380,9380,9380,9380,0
20231129,162500,445860940,9380,9380,9380,9380,0
20231129,162400,445860940,9380,9380,9380,9380,0
20231129,162300,445860940,9380,9380,9380,9380,0
20231129,162200,445860940,9380,9380,9380,9380,0
20231129,162100,445860940,9380,9380,9380,9380,415
20231129,162000,445860940,9380,9380,9380,9380,0
20231129,161900,445860940,9380,9380,9380,9380,0
20231129,161800,445860940,9380,9380,9380,9380,0
20231129,161700,445860940,9380,9380,9380,9380,0
20231129,161600,445860940,9380,9380,9380,9380,0
20231129,161500,445860940,9380,9380,9380,9380,0
20231129,161400,445860940,9380,9380,9380,9380,0
20231129,161300,445860940,9380,9380,9380,9380,0
20231129,161200,445860940,9380,9380,9380,9380,0
20231129,161100,445860940,9380,9380,9380,9380,0
20231129,161000,445860940,9380,9380,9380,9380,0
20231129,160900,445860940,9380,9380,9380,9380,0
20231129,160800,445860940,9380,9380,9380,9380,0
20231129,160700,445860940,9380,9380,9380,9380,0
20231129,160600,445860940,9380,9380,9380,9380,0
20231129,160500,445860940,9380,9380,9380,9380,0
20231129,160400,445860940,9380,9380,9380,9380,0
20231129,160300,445860940,9380,9380,9380,9380,0
20231129,160200,445860940,9380,9380,9380,9380,0
20231129,160100,445860940,9380,9380,9380,9380,0
20231129,160000,445860940,9380,9380,9380,9380,0
20231129,155900,445860940,9380,9380,9380,9380,0
20231129,155800,445860940,9380,9380,9380,9380,0
20231129,155700,445860940,9380,9380,9380,9380,0
20231129,155600,445860940,9380,9380,9380,9380,0
20231129,155500,445860940,9380,9380,9380,9380,0
20231129,155400,445860940,9380,9380,9380,9380,0
20231129,155300,445860940,9380,9380,9380,9380,0
20231129,155200,445860940,9380,9380,9380,9380,0
20231129,155100,445860940,9380,9380,9380,9380,415
20231129,155000,445860940,9380,9380,9380,9380,0
20231129,154900,445860940,9380,9380,9380,9380,0
20231129,154800,445860940,9380,9380,9380,9380,0
20231129,154700,445860940,9380,9380,9380,9380,0
20231129,154600,445860940,9380,9380,9380,9380,0
20231129,154500,445860940,9380,9380,9380,9380,0
20231129,154400,445860940,9380,9380,9380,9380,0
20231129,154300,445860940,9380,9380,9380,9380,0
20231129,154200,445860940,9380,9380,9380,9380,0
20231129,154100,445860940,9380,9380,9380,9380,0
20231129,154000,445860940,9380,9380,9380,9380,0
20231129,153900,445860940,9380,9380,9380,9380,0
20231129,153800,445860940,9380,9380,9380,9380,0
20231129,153700,445860940,9380,9380,9380,9380,0
20231129,153600,445860940,9380,9380,9380,9380,0
20231129,153500,445860940,9380,9380,9380,9380,0
20231129,153400,445860940,9380,9380,9380,9380,0
20231129,153300,445860940,9380,9380,9380,9380,0
20231129,153200,445860940,9380,9380,9380,9380,0
20231129,153100,445860940,9380,9380,9380,9380,0
20231129,153000,445860940,9380,9380,9380,9380,415
20231129,152900,441968240,9360,9360,9360,9360,0
20231129,152800,441968240,9360,9360,9360,9360,0
20231129,152700,441968240,9360,9360,9360,9360,0
20231129,152600,441968240,9360,9360,9360,9360,0
20231129,152500,441968240,9360,9360,9360,9360,0
20231129,152400,441968240,9360,9360,9360,9360,0
20231129,152300,441968240,9360,9360,9360,9360,0
20231129,152200,441968240,9360,9360,9360,9360,0
20231129,152100,441968240,9360,9360,9360,9360,0
20231129,152000,441968240,9360,9360,9360,9360,0
20231129,151900,441968240,9360,9330,9360,9330,120
20231129,151800,440846850,9340,9340,9340,9340,37
20231129,151700,440501270,9340,9330,9340,9330,5
20231129,151600,440454580,9330,9310,9330,9310,45
20231129,151500,440035190,9200,9200,9200,9200,0
20231129,151400,440035190,9200,9340,9340,9200,189
20231129,151300,438285630,9340,9340,9340,9340,10
20231129,151200,438192230,9340,9330,9340,9330,8
20231129,151100,438117570,9340,9340,9340,9340,0
20231129,151000,438117570,9340,9340,9340,9340,0
20231129,150900,438117570,9340,9340,9340,9340,0
20231129,150800,438117570,9340,9310,9340,9310,5
20231129,150700,438070930,9300,9300,9300,9300,1
20231129,150600,438061630,9310,9330,9330,9310,74
20231129,150500,437371950,9310,9310,9310,9310,0
20231129,150400,437371950,9310,9300,9340,9290,38
20231129,150300,437018380,9290,9280,9290,9280,11
20231129,150200,436916260,9280,9280,9280,9280,0
20231129,150100,436916260,9280,9280,9280,9280,2
20231129,150000,436897700,9220,9220,9220,9220,252
20231129,145900,434574260,9220,9220,9220,9220,27
20231129,145800,434325320,9220,9210,9220,9210,197
20231129,145700,432509690,9220,9210,9220,9210,742
20231129,145600,425672210,9220,9220,9220,9220,283
20231129,145500,423062950,9230,9230,9230,9230,55
20231129,145400,422555300,9240,9240,9240,9240,1
20231129,145300,422546060,9250,9250,9250,9250,1
20231129,145200,422536810,9260,9260,9260,9260,1
20231129,145100,422527550,9280,9220,9280,9220,2
20231129,145000,422509050,9210,9210,9210,9210,126
20231129,144900,421348590,9210,9210,9210,9210,191
20231129,144800,419589480,9210,9200,9210,9200,206
20231129,144700,417693010,9200,9200,9200,9200,126
20231129,144600,416533810,9210,9190,9210,9190,501
20231129,144500,411923360,9200,9190,9200,9190,427
20231129,144400,407997470,9200,9210,9210,9200,408
20231129,144300,404243860,9220,9210,9220,9210,689
20231129,144200,397898160,9210,9230,9230,9210,1255
20231129,144100,386314530,9230,9240,9240,9230,144
20231129,144000,384984000,9250,9250,9250,9250,69
20231129,143900,384345750,9290,9260,9290,9260,2
20231129,143800,384327200,9250,9250,9250,9250,127
20231129,143700,383152450,9250,9240,9250,9240,131
20231129,143600,381941960,9250,9250,9250,9250,121
20231129,143500,380822710,9250,9250,9250,9250,166
20231129,143400,379287210,9250,9240,9250,9240,379
20231129,143300,375782730,9230,9230,9230,9230,125
20231129,143200,374628980,9250,9250,9250,9250,0
20231129,143100,374628980,9250,9250,9250,9250,127
20231129,143000,373454230,9250,9230,9250,9230,270
20231129,142900,370961770,9230,9230,9230,9230,126
20231129,142800,369798790,9230,9230,9230,9230,133
20231129,142700,368571200,9230,9230,9230,9230,128
20231129,142600,367389760,9250,9230,9250,9230,370
20231129,142500,363971020,9230,9260,9260,9230,126
20231129,142400,362808010,9260,9250,9260,9250,15
20231129,142300,362669160,9280,9280,9280,9280,0
20231129,142200,362669160,9280,9280,9280,9280,1
20231129,142100,362659880,9290,9220,9290,9220,132
20231129,142000,361442580,9220,9220,9220,9220,126
20231129,141900,360280860,9220,9220,9220,9220,126
20231129,141800,359119140,9220,9220,9220,9220,263
20231129,141700,356694280,9220,9220,9220,9220,127
20231129,141600,355523340,9220,9220,9220,9220,249
20231129,141500,353227560,9220,9220,9220,9220,252
20231129,141400,350904120,9220,9220,9220,9220,125
20231129,141300,349751620,9230,9230,9230,9230,3
20231129,141200,349723930,9220,9220,9220,9220,0
20231129,141100,349723930,9220,9220,9220,9220,127
20231129,141000,348552990,9230,9220,9230,9220,182
20231129,140900,346874840,9220,9220,9220,9220,126
20231129,140800,345713120,9230,9230,9230,9230,114
20231129,140700,344660900,9240,9240,9240,9240,266
20231129,140600,342203060,9240,9240,9240,9240,131
20231129,140500,340992620,9240,9240,9240,9240,126
20231129,140400,339828380,9240,9240,9240,9240,321
20231129,140300,336862340,9240,9240,9240,9240,127
20231129,140200,335688860,9240,9240,9240,9240,126
20231129,140100,334524620,9250,9250,9250,9250,30
20231129,140000,334247120,9250,9250,9250,9250,142
20231129,135900,332933620,9250,9240,9250,9240,362
20231129,135800,329587640,9240,9240,9240,9240,251
20231129,135700,327268400,9250,9250,9250,9250,1
20231129,135600,327259150,9260,9270,9270,9260,2
20231129,135500,327240620,9230,9230,9230,9230,225
20231129,135400,325163870,9230,9230,9230,9230,16
20231129,135300,325016190,9230,9240,9240,9230,262
20231129,135200,322597820,9230,9240,9240,9230,544
20231129,135100,317575500,9240,9250,9250,9240,11
20231129,135000,317473850,9260,9260,9260,9260,74
20231129,134900,316788610,9270,9270,9270,9270,1
20231129,134800,316779340,9290,9290,9290,9290,0
20231129,134700,316779340,9290,9290,9290,9290,1
20231129,134600,316770050,9250,9250,9250,9250,131
20231129,134500,315558300,9260,9270,9270,9260,294
20231129,134400,312835790,9270,9270,9270,9270,391
20231129,134300,309211220,9270,9270,9270,9270,125
20231129,134200,308052470,9290,9290,9290,9290,0
20231129,134100,308052470,9290,9290,9290,9290,0
20231129,134000,308052470,9290,9280,9290,9270,330
20231129,133900,304991490,9270,9280,9280,9270,246
20231129,133800,302709870,9270,9270,9270,9270,178
20231129,133700,301059810,9290,9290,9290,9280,272
20231129,133600,298532940,9300,9290,9300,9270,1510
20231129,133500,284515100,9300,9320,9320,9300,1641
20231129,133400,269247010,9320,9310,9320,9310,158
20231129,133300,267775700,9330,9320,9330,9320,506
20231129,133200,263059340,9330,9330,9330,9330,270
20231129,133100,260540240,9330,9340,9340,9330,29
20231129,133000,260269660,9350,9350,9350,9350,1
20231129,132900,260260310,9340,9340,9340,9340,35
20231129,132800,259933410,9340,9340,9340,9340,0
20231129,132700,259933410,9340,9340,9340,9340,127
20231129,132600,258747230,9380,9380,9380,9380,188
20231129,132500,256983790,9370,9370,9370,9370,7
20231129,132400,256918200,9350,9350,9350,9350,0
20231129,132300,256918200,9350,9350,9350,9350,100
20231129,132200,255983200,9350,9350,9350,9350,0
20231129,132100,255983200,9350,9350,9350,9350,0
20231129,132000,255983200,9350,9350,9350,9350,0
20231129,131900,255983200,9350,9350,9350,9350,101
20231129,131800,255038850,9330,9330,9330,9330,0
20231129,131700,255038850,9330,9330,9330,9330,0
20231129,131600,255038850,9330,9330,9330,9330,477
20231129,131500,250588440,9340,9340,9340,9340,0
20231129,131400,250588440,9340,9340,9340,9340,0
20231129,131300,250588440,9340,9340,9340,9340,0
20231129,131200,250588440,9340,9340,9340,9340,0
20231129,131100,250588440,9340,9340,9340,9340,0
20231129,131000,250588440,9340,9340,9340,9340,0
20231129,130900,250588440,9340,9340,9340,9340,0
20231129,130800,250588440,9340,9340,9340,9340,730
20231129,130700,243770240,9340,9340,9340,9340,0
20231129,130600,243770240,9340,9340,9340,9340,0
20231129,130500,243770240,9340,9340,9340,9340,0
20231129,130400,243770240,9340,9340,9340,9340,500
20231129,130300,239100240,9340,9340,9340,9340,0
20231129,130200,239100240,9340,9340,9340,9340,0
20231129,130100,239100240,9340,9340,9340,9340,0
20231129,130000,239100240,9340,9370,9370,9340,640
20231129,125900,233116890,9390,9390,9390,9390,0
20231129,125800,233116890,9390,9390,9390,9390,0
20231129,125700,233116890,9390,9390,9390,9390,0
20231129,125600,233116890,9390,9390,9390,9390,0
20231129,125500,233116890,9390,9390,9390,9390,0
20231129,125400,233116890,9390,9390,9390,9390,0
20231129,125300,233116890,9390,9390,9390,9390,85
20231129,125200,232318740,9390,9390,9390,9390,3
20231129,125100,232290570,9400,9400,9400,9400,0
20231129,125000,232290570,9400,9400,9400,9400,0
20231129,124900,232290570,9400,9400,9400,9400,2
20231129,124800,232271770,9400,9400,9400,9400,53
20231129,124700,231773570,9390,9390,9390,9390,0
20231129,124600,231773570,9390,9390,9390,9390,457
20231129,124500,227482340,9390,9380,9390,9380,101
20231129,124400,226534630,9380,9380,9380,9380,1
20231129,124300,226525250,9380,9380,9380,9380,52
20231129,124200,226037490,9380,9380,9380,9380,0
20231129,124100,226037490,9380,9380,9380,9380,140
20231129,124000,224724290,9380,9380,9380,9380,0
20231129,123900,224724290,9380,9380,9380,9380,0
20231129,123800,224724290,9380,9380,9380,9380,10
20231129,123700,224630490,9370,9370,9370,9370,0
20231129,123600,224630490,9370,9370,9370,9370,1
20231129,123500,224621120,9370,9370,9370,9370,1
20231129,123400,224611750,9390,9370,9390,9370,1000
20231129,123300,215222970,9370,9370,9370,9370,57
20231129,123200,214688880,9380,9380,9380,9380,0
20231129,123100,214688880,9380,9380,9380,9380,10
20231129,123000,214595080,9380,9380,9380,9380,0
20231129,122900,214595080,9380,9380,9380,9380,52
20231129,122800,214107320,9370,9370,9370,9370,1
20231129,122700,214097950,9370,9370,9370,9370,0
20231129,122600,214097950,9370,9370,9370,9370,30
20231129,122500,213816850,9370,9370,9370,9370,0
20231129,122400,213816850,9370,9370,9370,9370,2164
20231129,122300,193540170,9360,9360,9360,9360,0
20231129,122200,193540170,9360,9360,9360,9360,37
20231129,122100,193193850,9370,9370,9370,9370,1
20231129,122000,193184480,9370,9370,9370,9370,0
20231129,121900,193184480,9370,9370,9370,9370,98
20231129,121800,192266220,9370,9370,9370,9360,56
20231129,121700,191741510,9360,9360,9360,9360,2
20231129,121600,191722790,9370,9370,9370,9370,0
20231129,121500,191722790,9370,9370,9370,9370,0
20231129,121400,191722790,9370,9370,9370,9370,35
20231129,121300,191394840,9370,9370,9370,9370,0
20231129,121200,191394840,9370,9370,9370,9370,0
20231129,121100,191394840,9370,9370,9370,9370,1
20231129,121000,191385470,9370,9370,9370,9370,0
20231129,120900,191385470,9370,9360,9370,9360,79
20231129,120800,190645440,9360,9360,9360,9360,1090
20231129,120700,180443040,9350,9350,9350,9350,312
20231129,120600,177525840,9350,9350,9350,9350,1043
20231129,120500,167773790,9340,9340,9340,9340,0
20231129,120400,167773790,9340,9340,9340,9340,0
20231129,120300,167773790,9340,9340,9340,9340,7
20231129,120200,167708410,9330,9330,9330,9330,5
20231129,120100,167661760,9330,9350,9350,9330,13
20231129,120000,167540330,9360,9360,9360,9360,0
20231129,115900,167540330,9360,9350,9360,9350,2
20231129,115800,167521620,9360,9360,9360,9360,1
20231129,115700,167512260,9310,9310,9310,9310,0
20231129,115600,167512260,9310,9330,9330,9310,27
20231129,115500,167260450,9340,9340,9340,9340,0
20231129,115400,167260450,9340,9340,9340,9340,0
20231129,115300,167260450,9340,9340,9340,9340,0
20231129,115200,167260450,9340,9340,9340,9340,0
20231129,115100,167260450,9340,9340,9340,9340,0
20231129,115000,167260450,9340,9340,9340,9340,25
20231129,114900,167026950,9360,9360,9360,9360,0
20231129,114800,167026950,9360,9360,9360,9360,0
20231129,114700,167026950,9360,9360,9360,9360,1
20231129,114600,167017590,9350,9350,9350,9350,59
20231129,114500,166465940,9360,9360,9360,9360,0
20231129,114400,166465940,9360,9360,9360,9360,0
20231129,114300,166465940,9360,9360,9360,9360,0
20231129,114200,166465940,9360,9360,9360,9360,0
20231129,114100,166465940,9360,9360,9360,9360,0
20231129,114000,166465940,9360,9360,9360,9360,300
20231129,113900,163657940,9360,9360,9360,9360,6
20231129,113800,163601780,9370,9370,9370,9370,5
20231129,113700,163554930,9370,9370,9370,9370,0
20231129,113600,163554930,9370,9370,9370,9370,50
20231129,113500,163086430,9390,9390,9390,9390,0
20231129,113400,163086430,9390,9390,9390,9390,0
20231129,113300,163086430,9390,9380,9390,9380,639
20231129,113200,157089270,9360,9360,9370,9360,1072
20231129,113100,147052330,9360,9360,9360,9360,430
20231129,113000,143027530,9330,9330,9330,9330,0
20231129,112900,143027530,9330,9330,9330,9330,0
20231129,112800,143027530,9330,9330,9330,9330,0
20231129,112700,143027530,9330,9330,9330,9330,0
20231129,112600,143027530,9330,9330,9330,9330,0
20231129,112500,143027530,9330,9330,9330,9330,5
20231129,112400,142980880,9310,9310,9310,9310,0
20231129,112300,142980880,9310,9310,9310,9310,0
20231129,112200,142980880,9310,9310,9310,9310,0
20231129,112100,142980880,9310,9310,9310,9310,0
20231129,112000,142980880,9310,9350,9350,9310,1100
20231129,111900,132727910,9360,9360,9360,9360,0
20231129,111800,132727910,9360,9360,9360,9360,0
20231129,111700,132727910,9360,9360,9360,9360,1
20231129,111600,132718550,9360,9350,9360,9350,102
20231129,111500,131764330,9350,9350,9350,9350,0
20231129,111400,131764330,9350,9350,9350,9350,20
20231129,111300,131577330,9350,9350,9350,9350,0
20231129,111200,131577330,9350,9350,9350,9350,0
20231129,111100,131577330,9350,9350,9350,9350,0
20231129,111000,131577330,9350,9350,9350,9350,202
20231129,110900,129688630,9350,9350,9350,9350,1
20231129,110800,129679280,9320,9320,9320,9320,10
20231129,110700,129586080,9350,9350,9350,9350,24
20231129,110600,129361680,9340,9340,9340,9340,100
20231129,110500,128427680,9320,9320,9320,9320,0
20231129,110400,128427680,9320,9320,9320,9320,0
20231129,110300,128427680,9320,9330,9330,9320,98
20231129,110200,127514110,9320,9320,9320,9320,48
20231129,110100,127066750,9350,9350,9350,9350,0
20231129,110000,127066750,9350,9350,9350,9350,2
20231129,105900,127048050,9360,9360,9360,9360,0
20231129,105800,127048050,9360,9360,9360,9360,0
20231129,105700,127048050,9360,9360,9360,9360,0
20231129,105600,127048050,9360,9360,9360,9360,1
20231129,105500,127038690,9320,9320,9320,9320,0
20231129,105400,127038690,9320,9320,9320,9320,0
20231129,105300,127038690,9320,9320,9320,9320,196
20231129,105200,125211970,9330,9330,9330,9330,0
20231129,105100,125211970,9330,9330,9330,9330,6
20231129,105000,125155990,9320,9320,9320,9320,0
20231129,104900,125155990,9320,9320,9320,9320,0
20231129,104800,125155990,9320,9320,9320,9320,500
20231129,104700,120495990,9320,9320,9320,9320,0
20231129,104600,120495990,9320,9320,9320,9320,345
20231129,104500,117280590,9320,9320,9320,9320,1
20231129,104400,117271270,9360,9360,9360,9360,10
20231129,104300,117177670,9360,9330,9360,9330,613
20231129,104200,111446090,9330,9330,9330,9330,4
20231129,104100,111408770,9330,9330,9330,9330,603
20231129,104000,105782780,9330,9330,9330,9330,1
20231129,103900,105773450,9340,9340,9340,9340,0
20231129,103800,105773450,9340,9340,9340,9340,0
20231129,103700,105773450,9340,9340,9340,9340,0
20231129,103600,105773450,9340,9340,9340,9340,0
20231129,103500,105773450,9340,9340,9340,9340,0
20231129,103400,105773450,9340,9330,9340,9330,372
20231129,103300,102302680,9340,9340,9340,9340,0
20231129,103200,102302680,9340,9340,9340,9340,1
20231129,103100,102293340,9330,9330,9330,9330,0
20231129,103000,102293340,9330,9330,9330,9330,0
20231129,102900,102293340,9330,9330,9330,9330,0
20231129,102800,102293340,9330,9310,9330,9310,629
20231129,102700,96429830,9300,9300,9300,9300,6
20231129,102600,96374030,9310,9310,9310,9310,1
20231129,102500,96364720,9300,9290,9300,9290,556
20231129,102400,91194970,9280,9270,9280,9270,6
20231129,102300,91139320,9280,9280,9280,9280,142
20231129,102200,89821560,9280,9280,9280,9280,1
20231129,102100,89812280,9280,9280,9280,9280,357
20231129,102000,86499320,9270,9270,9270,9270,0
20231129,101900,86499320,9270,9270,9270,9270,0
20231129,101800,86499320,9270,9270,9270,9270,1
20231129,101700,86490050,9280,9280,9280,9280,0
20231129,101600,86490050,9280,9280,9280,9280,0
20231129,101500,86490050,9280,9280,9280,9280,51
20231129,101400,86016770,9290,9290,9290,9290,1
20231129,101300,86007480,9280,9280,9290,9280,19
20231129,101200,85831140,9280,9280,9280,9280,0
20231129,101100,85831140,9280,9280,9280,9280,0
20231129,101000,85831140,9280,9280,9280,9280,100
20231129,100900,84903140,9280,9280,9280,9280,0
20231129,100800,84903140,9280,9280,9280,9280,0
20231129,100700,84903140,9280,9280,9280,9280,0
20231129,100600,84903140,9280,9280,9280,9280,60
20231129,100500,84346340,9280,9280,9280,9280,0
20231129,100400,84346340,9280,9280,9280,9280,0
20231129,100300,84346340,9280,9280,9280,9280,0
20231129,100200,84346340,9280,9280,9280,9280,0
20231129,100100,84346340,9280,9280,9280,9280,0
20231129,100000,84346340,9280,9280,9280,9280,0
20231129,095900,84346340,9280,9280,9280,9280,0
20231129,095800,84346340,9280,9280,9280,9280,0
20231129,095700,84346340,9280,9280,9280,9280,0
20231129,095600,84346340,9280,9250,9280,9240,78
20231129,095500,83624380,9250,9250,9250,9250,0
20231129,095400,83624380,9250,9250,9250,9250,4
20231129,095300,83587380,9250,9250,9250,9250,85
20231129,095200,82801130,9250,9250,9250,9250,30
20231129,095100,82523630,9200,9200,9200,9200,0
20231129,095000,82523630,9200,9200,9200,9200,609
20231129,094900,76920830,9200,9200,9200,9200,628
20231129,094800,71143230,9200,9210,9210,9200,500
20231129,094700,66541950,9200,9200,9200,9200,0
20231129,094600,66541950,9200,9200,9200,9200,0
20231129,094500,66541950,9200,9200,9200,9200,0
20231129,094400,66541950,9200,9200,9200,9200,54
20231129,094300,66045150,9210,9210,9210,9210,146
20231129,094200,64700490,9210,9210,9210,9210,400
20231129,094100,61016490,9210,9210,9210,9210,143
20231129,094000,59699460,9250,9260,9260,9250,1122
20231129,093900,49320840,9260,9260,9260,9260,2
20231129,093800,49302320,9330,9330,9330,9330,0
20231129,093700,49302320,9330,9330,9330,9330,1
20231129,093600,49292990,9270,9270,9270,9270,333
20231129,093500,46206080,9350,9350,9350,9350,0
20231129,093400,46206080,9350,9340,9350,9340,2
20231129,093300,46187390,9270,9310,9310,9270,900
20231129,093200,37835590,9340,9340,9340,9340,4
20231129,093100,37798230,9300,9300,9300,9300,0
20231129,093000,37798230,9300,9300,9300,9300,0
20231129,092900,37798230,9300,9300,9300,9300,0
20231129,092800,37798230,9300,9300,9300,9300,100
20231129,092700,36868230,9360,9360,9360,9360,10
20231129,092600,36774630,9370,9370,9370,9370,0
20231129,092500,36774630,9370,9270,9370,9270,100
20231129,092400,35842310,9280,9280,9280,9280,405
20231129,092300,32083910,9220,9220,9220,9220,0
20231129,092200,32083910,9220,9220,9220,9220,10
20231129,092100,31991710,9210,9210,9210,9210,0
20231129,092000,31991710,9210,9210,9210,9210,50
20231129,091900,31531210,9280,9190,9280,9190,239
20231129,091800,29321150,9190,9220,9220,9190,774
20231129,091700,22195110,9220,9220,9220,9220,0
20231129,091600,22195110,9220,9220,9220,9220,100
20231129,091500,21273110,9220,9220,9230,9220,313
20231129,091400,18386250,9160,9160,9160,9160,20
20231129,091300,18203050,9160,9160,9160,9160,0
20231129,091200,18203050,9160,9160,9160,9160,0
20231129,091100,18203050,9160,9160,9160,9160,195
20231129,091000,16416850,9170,9190,9200,9170,573
20231129,090900,11160900,9170,9180,9180,9170,500
20231129,090800,6574900,9170,9170,9170,9170,1
20231129,090700,6565730,9170,9170,9170,9170,0
20231129,090600,6565730,9170,9180,9180,9170,2
20231129,090500,6547380,9170,9170,9170,9170,0
20231129,090400,6547380,9170,9170,9170,9170,0
20231129,090300,6547380,9170,9170,9170,9170,1
20231129,090200,6538210,9170,9170,9170,9170,129
20231129,090100,5355280,9170,9170,9170,9170,0
20231129,090000,5355280,9170,9170,9170,9170,584