KissMeData/246710/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,204500,352760120,8100,8100,8100,8100,1329
20231129,204400,352760120,8100,8100,8100,8100,0
20231129,204300,352760120,8100,8100,8100,8100,0
20231129,204200,352760120,8100,8100,8100,8100,0
20231129,204100,352760120,8100,8100,8100,8100,0
20231129,204000,352760120,8100,8100,8100,8100,0
20231129,203900,352760120,8100,8100,8100,8100,0
20231129,203800,352760120,8100,8100,8100,8100,0
20231129,203700,352760120,8100,8100,8100,8100,0
20231129,203600,352760120,8100,8100,8100,8100,0
20231129,203500,352760120,8100,8100,8100,8100,0
20231129,203400,352760120,8100,8100,8100,8100,0
20231129,203300,352760120,8100,8100,8100,8100,0
20231129,203200,352760120,8100,8100,8100,8100,0
20231129,203100,352760120,8100,8100,8100,8100,0
20231129,203000,352760120,8100,8100,8100,8100,0
20231129,202900,352760120,8100,8100,8100,8100,0
20231129,202800,352760120,8100,8100,8100,8100,0
20231129,202700,352760120,8100,8100,8100,8100,0
20231129,202600,352760120,8100,8100,8100,8100,0
20231129,202500,352760120,8100,8100,8100,8100,0
20231129,202400,352760120,8100,8100,8100,8100,0
20231129,202300,352760120,8100,8100,8100,8100,0
20231129,202200,352760120,8100,8100,8100,8100,0
20231129,202100,352760120,8100,8100,8100,8100,0
20231129,202000,352760120,8100,8100,8100,8100,0
20231129,201900,352760120,8100,8100,8100,8100,0
20231129,201800,352760120,8100,8100,8100,8100,0
20231129,201700,352760120,8100,8100,8100,8100,0
20231129,201600,352760120,8100,8100,8100,8100,0
20231129,201500,352760120,8100,8100,8100,8100,1329
20231129,201400,352760120,8100,8100,8100,8100,0
20231129,201300,352760120,8100,8100,8100,8100,0
20231129,201200,352760120,8100,8100,8100,8100,0
20231129,201100,352760120,8100,8100,8100,8100,0
20231129,201000,352760120,8100,8100,8100,8100,0
20231129,200900,352760120,8100,8100,8100,8100,0
20231129,200800,352760120,8100,8100,8100,8100,0
20231129,200700,352760120,8100,8100,8100,8100,0
20231129,200600,352760120,8100,8100,8100,8100,0
20231129,200500,352760120,8100,8100,8100,8100,0
20231129,200400,352760120,8100,8100,8100,8100,0
20231129,200300,352760120,8100,8100,8100,8100,0
20231129,200200,352760120,8100,8100,8100,8100,0
20231129,200100,352760120,8100,8100,8100,8100,0
20231129,200000,352760120,8100,8100,8100,8100,0
20231129,195900,352760120,8100,8100,8100,8100,0
20231129,195800,352760120,8100,8100,8100,8100,0
20231129,195700,352760120,8100,8100,8100,8100,0
20231129,195600,352760120,8100,8100,8100,8100,0
20231129,195500,352760120,8100,8100,8100,8100,0
20231129,195400,352760120,8100,8100,8100,8100,0
20231129,195300,352760120,8100,8100,8100,8100,0
20231129,195200,352760120,8100,8100,8100,8100,0
20231129,195100,352760120,8100,8100,8100,8100,0
20231129,195000,352760120,8100,8100,8100,8100,0
20231129,194900,352760120,8100,8100,8100,8100,0
20231129,194800,352760120,8100,8100,8100,8100,0
20231129,194700,352760120,8100,8100,8100,8100,0
20231129,194600,352760120,8100,8100,8100,8100,0
20231129,194500,352760120,8100,8100,8100,8100,1329
20231129,194400,352760120,8100,8100,8100,8100,0
20231129,194300,352760120,8100,8100,8100,8100,0
20231129,194200,352760120,8100,8100,8100,8100,0
20231129,194100,352760120,8100,8100,8100,8100,0
20231129,194000,352760120,8100,8100,8100,8100,0
20231129,193900,352760120,8100,8100,8100,8100,0
20231129,193800,352760120,8100,8100,8100,8100,0
20231129,193700,352760120,8100,8100,8100,8100,0
20231129,193600,352760120,8100,8100,8100,8100,0
20231129,193500,352760120,8100,8100,8100,8100,0
20231129,193400,352760120,8100,8100,8100,8100,0
20231129,193300,352760120,8100,8100,8100,8100,0
20231129,193200,352760120,8100,8100,8100,8100,0
20231129,193100,352760120,8100,8100,8100,8100,0
20231129,193000,352760120,8100,8100,8100,8100,0
20231129,192900,352760120,8100,8100,8100,8100,0
20231129,192800,352760120,8100,8100,8100,8100,0
20231129,192700,352760120,8100,8100,8100,8100,0
20231129,192600,352760120,8100,8100,8100,8100,0
20231129,192500,352760120,8100,8100,8100,8100,0
20231129,192400,352760120,8100,8100,8100,8100,0
20231129,192300,352760120,8100,8100,8100,8100,0
20231129,192200,352760120,8100,8100,8100,8100,0
20231129,192100,352760120,8100,8100,8100,8100,0
20231129,192000,352760120,8100,8100,8100,8100,0
20231129,191900,352760120,8100,8100,8100,8100,0
20231129,191800,352760120,8100,8100,8100,8100,0
20231129,191700,352760120,8100,8100,8100,8100,0
20231129,191600,352760120,8100,8100,8100,8100,0
20231129,191500,352760120,8100,8100,8100,8100,1329
20231129,191400,352760120,8100,8100,8100,8100,0
20231129,191300,352760120,8100,8100,8100,8100,0
20231129,191200,352760120,8100,8100,8100,8100,0
20231129,191100,352760120,8100,8100,8100,8100,0
20231129,191000,352760120,8100,8100,8100,8100,0
20231129,190900,352760120,8100,8100,8100,8100,0
20231129,190800,352760120,8100,8100,8100,8100,0
20231129,190700,352760120,8100,8100,8100,8100,0
20231129,190600,352760120,8100,8100,8100,8100,0
20231129,190500,352760120,8100,8100,8100,8100,0
20231129,190400,352760120,8100,8100,8100,8100,0
20231129,190300,352760120,8100,8100,8100,8100,0
20231129,190200,352760120,8100,8100,8100,8100,0
20231129,190100,352760120,8100,8100,8100,8100,0
20231129,190000,352760120,8100,8100,8100,8100,0
20231129,185900,352760120,8100,8100,8100,8100,0
20231129,185800,352760120,8100,8100,8100,8100,0
20231129,185700,352760120,8100,8100,8100,8100,0
20231129,185600,352760120,8100,8100,8100,8100,0
20231129,185500,352760120,8100,8100,8100,8100,0
20231129,185400,352760120,8100,8100,8100,8100,0
20231129,185300,352760120,8100,8100,8100,8100,0
20231129,185200,352760120,8100,8100,8100,8100,0
20231129,185100,352760120,8100,8100,8100,8100,0
20231129,185000,352760120,8100,8100,8100,8100,0
20231129,184900,352760120,8100,8100,8100,8100,0
20231129,184800,352760120,8100,8100,8100,8100,0
20231129,184700,352760120,8100,8100,8100,8100,0
20231129,184600,352760120,8100,8100,8100,8100,0
20231129,184500,352760120,8100,8100,8100,8100,1329
20231129,184400,352760120,8100,8100,8100,8100,0
20231129,184300,352760120,8100,8100,8100,8100,0
20231129,184200,352760120,8100,8100,8100,8100,0
20231129,184100,352760120,8100,8100,8100,8100,0
20231129,184000,352760120,8100,8100,8100,8100,0
20231129,183900,352760120,8100,8100,8100,8100,0
20231129,183800,352760120,8100,8100,8100,8100,0
20231129,183700,352760120,8100,8100,8100,8100,0
20231129,183600,352760120,8100,8100,8100,8100,0
20231129,183500,352760120,8100,8100,8100,8100,0
20231129,183400,352760120,8100,8100,8100,8100,0
20231129,183300,352760120,8100,8100,8100,8100,0
20231129,183200,352760120,8100,8100,8100,8100,0
20231129,183100,352760120,8100,8100,8100,8100,0
20231129,183000,352760120,8100,8100,8100,8100,0
20231129,182900,352760120,8100,8100,8100,8100,0
20231129,182800,352760120,8100,8100,8100,8100,0
20231129,182700,352760120,8100,8100,8100,8100,0
20231129,182600,352760120,8100,8100,8100,8100,0
20231129,182500,352760120,8100,8100,8100,8100,0
20231129,182400,352760120,8100,8100,8100,8100,0
20231129,182300,352760120,8100,8100,8100,8100,0
20231129,182200,352760120,8100,8100,8100,8100,0
20231129,182100,352760120,8100,8100,8100,8100,0
20231129,182000,352760120,8100,8100,8100,8100,0
20231129,181900,352760120,8100,8100,8100,8100,0
20231129,181800,352760120,8100,8100,8100,8100,0
20231129,181700,352760120,8100,8100,8100,8100,0
20231129,181600,352760120,8100,8100,8100,8100,0
20231129,181500,352760120,8100,8100,8100,8100,1329
20231129,181400,352760120,8100,8100,8100,8100,0
20231129,181300,352760120,8100,8100,8100,8100,0
20231129,181200,352760120,8100,8100,8100,8100,0
20231129,181100,352760120,8100,8100,8100,8100,0
20231129,181000,352760120,8100,8100,8100,8100,0
20231129,180900,352760120,8100,8100,8100,8100,0
20231129,180800,352760120,8100,8100,8100,8100,0
20231129,180700,352760120,8100,8100,8100,8100,0
20231129,180600,352760120,8100,8100,8100,8100,0
20231129,180500,352760120,8100,8100,8100,8100,0
20231129,180400,352760120,8100,8100,8100,8100,0
20231129,180300,352760120,8100,8100,8100,8100,0
20231129,180200,352760120,8100,8100,8100,8100,0
20231129,180100,352760120,8100,8100,8100,8100,0
20231129,180000,352760120,8100,8100,8100,8100,0
20231129,175900,352760120,8100,8100,8100,8100,0
20231129,175800,352760120,8100,8100,8100,8100,0
20231129,175700,352760120,8100,8100,8100,8100,0
20231129,175600,352760120,8100,8100,8100,8100,0
20231129,175500,352760120,8100,8100,8100,8100,0
20231129,175400,352760120,8100,8100,8100,8100,0
20231129,175300,352760120,8100,8100,8100,8100,0
20231129,175200,352760120,8100,8100,8100,8100,0
20231129,175100,352760120,8100,8100,8100,8100,0
20231129,175000,352760120,8100,8100,8100,8100,0
20231129,174900,352760120,8100,8100,8100,8100,0
20231129,174800,352760120,8100,8100,8100,8100,0
20231129,174700,352760120,8100,8100,8100,8100,0
20231129,174600,352760120,8100,8100,8100,8100,0
20231129,174500,352760120,8100,8100,8100,8100,1329
20231129,174400,352760120,8100,8100,8100,8100,0
20231129,174300,352760120,8100,8100,8100,8100,0
20231129,174200,352760120,8100,8100,8100,8100,0
20231129,174100,352760120,8100,8100,8100,8100,0
20231129,174000,352760120,8100,8100,8100,8100,0
20231129,173900,352760120,8100,8100,8100,8100,0
20231129,173800,352760120,8100,8100,8100,8100,0
20231129,173700,352760120,8100,8100,8100,8100,0
20231129,173600,352760120,8100,8100,8100,8100,0
20231129,173500,352760120,8100,8100,8100,8100,0
20231129,173400,352760120,8100,8100,8100,8100,0
20231129,173300,352760120,8100,8100,8100,8100,0
20231129,173200,352760120,8100,8100,8100,8100,0
20231129,173100,352760120,8100,8100,8100,8100,0
20231129,173000,352760120,8100,8100,8100,8100,0
20231129,172900,352760120,8100,8100,8100,8100,0
20231129,172800,352760120,8100,8100,8100,8100,0
20231129,172700,352760120,8100,8100,8100,8100,0
20231129,172600,352760120,8100,8100,8100,8100,0
20231129,172500,352760120,8100,8100,8100,8100,0
20231129,172400,352760120,8100,8100,8100,8100,0
20231129,172300,352760120,8100,8100,8100,8100,0
20231129,172200,352760120,8100,8100,8100,8100,0
20231129,172100,352760120,8100,8100,8100,8100,0
20231129,172000,352760120,8100,8100,8100,8100,0
20231129,171900,352760120,8100,8100,8100,8100,0
20231129,171800,352760120,8100,8100,8100,8100,0
20231129,171700,352760120,8100,8100,8100,8100,0
20231129,171600,352760120,8100,8100,8100,8100,0
20231129,171500,352760120,8100,8100,8100,8100,1329
20231129,171400,352760120,8100,8100,8100,8100,0
20231129,171300,352760120,8100,8100,8100,8100,0
20231129,171200,352760120,8100,8100,8100,8100,0
20231129,171100,352760120,8100,8100,8100,8100,0
20231129,171000,352760120,8100,8100,8100,8100,0
20231129,170900,352760120,8100,8100,8100,8100,0
20231129,170800,352760120,8100,8100,8100,8100,0
20231129,170700,352760120,8100,8100,8100,8100,0
20231129,170600,352760120,8100,8100,8100,8100,0
20231129,170500,352760120,8100,8100,8100,8100,0
20231129,170400,352760120,8100,8100,8100,8100,0
20231129,170300,352760120,8100,8100,8100,8100,0
20231129,170200,352760120,8100,8100,8100,8100,0
20231129,170100,352760120,8100,8100,8100,8100,0
20231129,170000,352760120,8100,8100,8100,8100,0
20231129,165900,352760120,8100,8100,8100,8100,0
20231129,165800,352760120,8100,8100,8100,8100,0
20231129,165700,352760120,8100,8100,8100,8100,0
20231129,165600,352760120,8100,8100,8100,8100,0
20231129,165500,352760120,8100,8100,8100,8100,0
20231129,165400,352760120,8100,8100,8100,8100,0
20231129,165300,352760120,8100,8100,8100,8100,0
20231129,165200,352760120,8100,8100,8100,8100,0
20231129,165100,352760120,8100,8100,8100,8100,0
20231129,165000,352760120,8100,8100,8100,8100,0
20231129,164900,352760120,8100,8100,8100,8100,0
20231129,164800,352760120,8100,8100,8100,8100,0
20231129,164700,352760120,8100,8100,8100,8100,0
20231129,164600,352760120,8100,8100,8100,8100,0
20231129,164500,352760120,8100,8100,8100,8100,1329
20231129,164400,352760120,8100,8100,8100,8100,0
20231129,164300,352760120,8100,8100,8100,8100,0
20231129,164200,352760120,8100,8100,8100,8100,0
20231129,164100,352760120,8100,8100,8100,8100,0
20231129,164000,352760120,8100,8100,8100,8100,0
20231129,163900,352760120,8100,8100,8100,8100,0
20231129,163800,352760120,8100,8100,8100,8100,0
20231129,163700,352760120,8100,8100,8100,8100,0
20231129,163600,352760120,8100,8100,8100,8100,0
20231129,163500,352760120,8100,8100,8100,8100,0
20231129,163400,352760120,8100,8100,8100,8100,0
20231129,163300,352760120,8100,8100,8100,8100,0
20231129,163200,352760120,8100,8100,8100,8100,0
20231129,163100,352760120,8100,8100,8100,8100,0
20231129,163000,352760120,8100,8100,8100,8100,0
20231129,162900,352760120,8100,8100,8100,8100,0
20231129,162800,352760120,8100,8100,8100,8100,0
20231129,162700,352760120,8100,8100,8100,8100,0
20231129,162600,352760120,8100,8100,8100,8100,0
20231129,162500,352760120,8100,8100,8100,8100,0
20231129,162400,352760120,8100,8100,8100,8100,0
20231129,162300,352760120,8100,8100,8100,8100,0
20231129,162200,352760120,8100,8100,8100,8100,0
20231129,162100,352760120,8100,8100,8100,8100,0
20231129,162000,352760120,8100,8100,8100,8100,0
20231129,161900,352760120,8100,8100,8100,8100,0
20231129,161800,352760120,8100,8100,8100,8100,0
20231129,161700,352760120,8100,8100,8100,8100,0
20231129,161600,352760120,8100,8100,8100,8100,0
20231129,161500,352760120,8100,8100,8100,8100,1329
20231129,161400,352760120,8100,8100,8100,8100,0
20231129,161300,352760120,8100,8100,8100,8100,0
20231129,161200,352760120,8100,8100,8100,8100,0
20231129,161100,352760120,8100,8100,8100,8100,0
20231129,161000,352760120,8100,8100,8100,8100,0
20231129,160900,352760120,8100,8100,8100,8100,0
20231129,160800,352760120,8100,8100,8100,8100,0
20231129,160700,352760120,8100,8100,8100,8100,0
20231129,160600,352760120,8100,8100,8100,8100,0
20231129,160500,352760120,8100,8100,8100,8100,0
20231129,160400,352760120,8100,8100,8100,8100,0
20231129,160300,352760120,8100,8100,8100,8100,0
20231129,160200,352760120,8100,8100,8100,8100,0
20231129,160100,352760120,8100,8100,8100,8100,0
20231129,160000,352760120,8100,8100,8100,8100,0
20231129,155900,352760120,8100,8100,8100,8100,0
20231129,155800,352760120,8100,8100,8100,8100,0
20231129,155700,352760120,8100,8100,8100,8100,0
20231129,155600,352760120,8100,8100,8100,8100,0
20231129,155500,352760120,8100,8100,8100,8100,0
20231129,155400,352760120,8100,8100,8100,8100,0
20231129,155300,352760120,8100,8100,8100,8100,0
20231129,155200,352760120,8100,8100,8100,8100,0
20231129,155100,352760120,8100,8100,8100,8100,0
20231129,155000,352760120,8100,8100,8100,8100,0
20231129,154900,352760120,8100,8100,8100,8100,0
20231129,154800,352760120,8100,8100,8100,8100,0
20231129,154700,352760120,8100,8100,8100,8100,0
20231129,154600,352760120,8100,8100,8100,8100,0
20231129,154500,352760120,8100,8100,8100,8100,1329
20231129,154400,352760120,8100,8100,8100,8100,0
20231129,154300,352760120,8100,8100,8100,8100,0
20231129,154200,352760120,8100,8100,8100,8100,0
20231129,154100,352760120,8100,8100,8100,8100,0
20231129,154000,352760120,8100,8100,8100,8100,0
20231129,153900,352760120,8100,8100,8100,8100,0
20231129,153800,352760120,8100,8100,8100,8100,0
20231129,153700,352760120,8100,8100,8100,8100,0
20231129,153600,352760120,8100,8100,8100,8100,0
20231129,153500,352760120,8100,8100,8100,8100,0
20231129,153400,352760120,8100,8100,8100,8100,0
20231129,153300,352760120,8100,8100,8100,8100,0
20231129,153200,352760120,8100,8100,8100,8100,0
20231129,153100,352760120,8100,8100,8100,8100,0
20231129,153000,352760120,8100,8100,8100,8100,1329
20231129,152900,341995220,8150,8150,8150,8150,0
20231129,152800,341995220,8150,8150,8150,8150,0
20231129,152700,341995220,8150,8150,8150,8150,0
20231129,152600,341995220,8150,8150,8150,8150,0
20231129,152500,341995220,8150,8150,8150,8150,0
20231129,152400,341995220,8150,8150,8150,8150,0
20231129,152300,341995220,8150,8150,8150,8150,0
20231129,152200,341995220,8150,8150,8150,8150,0
20231129,152100,341995220,8150,8150,8150,8150,0
20231129,152000,341995220,8150,8150,8150,8150,0
20231129,151900,341995220,8150,8140,8150,8110,345
20231129,151800,339195270,8160,8160,8160,8160,9
20231129,151700,339121830,8160,8160,8160,8160,32
20231129,151600,338860710,8160,8140,8160,8140,42
20231129,151500,338518310,8160,8080,8160,8080,646
20231129,151400,333287250,8060,8090,8090,8060,60
20231129,151300,332802630,8090,8090,8090,8080,154
20231129,151200,331556900,8090,8080,8090,8080,439
20231129,151100,328005930,8080,8070,8080,8070,364
20231129,151000,325066660,8070,8070,8070,8060,45
20231129,150900,324703690,8070,8070,8070,8060,41
20231129,150800,324372950,8070,8060,8070,8060,100
20231129,150700,323566210,8060,8070,8070,8060,48
20231129,150600,323178890,8060,8050,8060,8030,93
20231129,150500,322430730,8060,8070,8070,8060,38
20231129,150400,322124400,8050,8060,8060,8050,25
20231129,150300,321922950,8070,8090,8090,8020,251
20231129,150200,319906670,8040,8040,8090,8030,121
20231129,150100,318933200,8030,8080,8080,8000,3344
20231129,150000,292100080,8070,8070,8080,8070,218
20231129,145900,290339580,8070,8070,8080,8050,279
20231129,145800,288090960,8080,8080,8080,8070,57
20231129,145700,287630520,8070,8080,8080,8060,143
20231129,145600,286476640,8070,8080,8080,8070,78
20231129,145500,285846790,8090,8090,8090,8070,569
20231129,145400,281253600,8090,8090,8090,8070,102
20231129,145300,280428850,8090,8110,8110,8090,108
20231129,145200,279554460,8080,8080,8090,8080,207
20231129,145100,277881010,8080,8070,8090,8070,86
20231129,145000,277186160,8040,8060,8080,8040,630
20231129,144900,272118360,8050,8060,8070,8040,761
20231129,144800,265994670,8060,8020,8060,8020,2223
20231129,144700,248162200,7690,7690,7690,7690,0
20231129,144600,248162200,7690,8180,8180,7690,8156
20231129,144500,183072140,8110,8150,8190,8110,611
20231129,144400,178108920,8200,8170,8200,8160,103
20231129,144300,177268190,8170,8170,8180,8150,910
20231129,144200,169844480,8180,8190,8190,8180,13
20231129,144100,169738070,8170,8190,8190,8170,61
20231129,144000,169239320,8190,8190,8190,8190,10
20231129,143900,169157420,8190,8190,8200,8190,25
20231129,143800,168952520,8180,8190,8190,8180,88
20231129,143700,168232530,8180,8180,8190,8180,81
20231129,143600,167569440,8190,8170,8190,8170,132
20231129,143500,166489830,8180,8170,8180,8170,22
20231129,143400,166310010,8150,8170,8170,8150,228
20231129,143300,164450600,8170,8160,8170,8160,174
20231129,143200,163029640,8170,8180,8180,8170,226
20231129,143100,161182220,8180,8180,8180,8180,10
20231129,143000,161100420,8180,8180,8180,8170,42
20231129,142900,160757050,8170,8180,8180,8170,20
20231129,142800,160593560,8190,8190,8190,8180,397
20231129,142700,157345530,8180,8190,8190,8180,28
20231129,142600,157116320,8190,8190,8190,8190,50
20231129,142500,156706820,8200,8200,8200,8190,141
20231129,142400,155551900,8200,8190,8200,8190,33
20231129,142300,155281440,8200,8230,8230,8200,1574
20231129,142200,142374290,8210,8240,8240,8210,395
20231129,142100,139131190,8210,8240,8240,8210,504
20231129,142000,134984620,8240,8240,8240,8240,82
20231129,141900,134308940,8250,8270,8270,8250,20
20231129,141800,134143840,8260,8250,8260,8250,105
20231129,141700,133276590,8250,8290,8290,8250,562
20231129,141600,128637840,8290,8300,8300,8290,6
20231129,141500,128588050,8300,8300,8300,8300,0
20231129,141400,128588050,8300,8300,8300,8300,205
20231129,141300,126886550,8330,8280,8330,8280,24
20231129,141200,126687580,8280,8280,8280,8280,56
20231129,141100,126223900,8270,8290,8340,8270,788
20231129,141000,119699940,8340,8340,8340,8340,9
20231129,140900,119624880,8290,8300,8300,8290,136
20231129,140800,118496620,8350,8350,8350,8350,5
20231129,140700,118454870,8350,8350,8350,8350,5
20231129,140600,118413120,8350,8350,8350,8350,5
20231129,140500,118371370,8350,8350,8350,8350,9
20231129,140400,118296220,8350,8350,8350,8350,5
20231129,140300,118254470,8350,8350,8350,8350,0
20231129,140200,118254470,8350,8350,8350,8350,5
20231129,140100,118212720,8350,8350,8350,8350,5
20231129,140000,118170970,8350,8350,8350,8350,15
20231129,135900,118045720,8350,8350,8350,8350,5
20231129,135800,118003970,8350,8350,8350,8350,15
20231129,135700,117878720,8350,8350,8350,8350,7
20231129,135600,117820270,8350,8350,8350,8350,11
20231129,135500,117728420,8350,8340,8350,8300,105
20231129,135400,116855960,8350,8350,8350,8350,15
20231129,135300,116730710,8350,8350,8350,8350,5
20231129,135200,116688960,8350,8350,8350,8350,15
20231129,135100,116563710,8350,8350,8350,8350,15
20231129,135000,116438460,8350,8350,8350,8350,0
20231129,134900,116438460,8350,8350,8350,8350,30
20231129,134800,116187960,8350,8350,8350,8350,25
20231129,134700,115979210,8350,8350,8350,8350,15
20231129,134600,115853960,8360,8360,8360,8360,5
20231129,134500,115812160,8360,8360,8360,8360,15
20231129,134400,115686760,8360,8360,8360,8360,10
20231129,134300,115603160,8360,8360,8360,8360,5
20231129,134200,115561360,8310,8350,8360,8310,52
20231129,134100,115128590,8350,8350,8350,8350,11
20231129,134000,115036740,8360,8360,8360,8360,15
20231129,133900,114911340,8360,8360,8360,8360,5
20231129,133800,114869540,8360,8360,8360,8360,10
20231129,133700,114785940,8360,8360,8360,8360,15
20231129,133600,114660540,8360,8360,8360,8360,5
20231129,133500,114618740,8360,8360,8360,8360,15
20231129,133400,114493340,8360,8360,8360,8360,5
20231129,133300,114451540,8360,8360,8360,8360,15
20231129,133200,114326140,8360,8360,8360,8360,0
20231129,133100,114326140,8360,8360,8360,8360,15
20231129,133000,114200740,8360,8360,8360,8360,5
20231129,132900,114158940,8360,8360,8360,8360,15
20231129,132800,114033540,8360,8360,8360,8360,15
20231129,132700,113908140,8360,8360,8360,8360,15
20231129,132600,113782740,8360,8360,8360,8360,10
20231129,132500,113699140,8360,8360,8360,8360,5
20231129,132400,113657340,8360,8360,8360,8360,15
20231129,132300,113531940,8360,8360,8360,8360,5
20231129,132200,113490140,8360,8360,8360,8360,15
20231129,132100,113364740,8360,8360,8360,8360,15
20231129,132000,113239340,8360,8360,8360,8360,5
20231129,131900,113197540,8360,8360,8360,8360,10
20231129,131800,113113940,8360,8300,8360,8300,15
20231129,131700,112989140,8360,8360,8360,8360,12
20231129,131600,112888820,8360,8360,8360,8360,0
20231129,131500,112888820,8360,8360,8360,8360,10
20231129,131400,112805220,8360,8360,8360,8360,10
20231129,131300,112721620,8300,8360,8360,8300,30
20231129,131200,112471420,8360,8360,8360,8360,10
20231129,131100,112387820,8360,8360,8360,8360,0
20231129,131000,112387820,8360,8350,8360,8300,17
20231129,130900,112245910,8360,8360,8360,8360,0
20231129,130800,112245910,8360,8350,8360,8350,649
20231129,130700,106826660,8350,8350,8350,8350,10
20231129,130600,106743160,8350,8350,8350,8350,10
20231129,130500,106659660,8350,8360,8360,8350,18
20231129,130400,106509260,8360,8360,8360,8360,0
20231129,130300,106509260,8360,8360,8360,8360,10
20231129,130200,106425660,8350,8350,8350,8350,0
20231129,130100,106425660,8350,8300,8350,8300,4
20231129,130000,106392360,8360,8360,8360,8360,12
20231129,125900,106292040,8360,8360,8360,8360,10
20231129,125800,106208440,8370,8370,8370,8360,14
20231129,125700,106091290,8360,8360,8360,8360,10
20231129,125600,106007690,8360,8300,8360,8300,42
20231129,125500,105658490,8300,8350,8370,8300,103
20231129,125400,104800870,8330,8330,8330,8330,1
20231129,125300,104792540,8360,8360,8360,8360,3
20231129,125200,104767460,8360,8360,8360,8360,23
20231129,125100,104575180,8360,8360,8360,8330,21
20231129,125000,104399650,8350,8350,8350,8350,12
20231129,124900,104299450,8350,8360,8360,8350,11
20231129,124800,104207500,8360,8360,8360,8360,13
20231129,124700,104098820,8360,8360,8360,8360,10
20231129,124600,104015220,8360,8360,8360,8360,1
20231129,124500,104006860,8370,8360,8370,8360,21
20231129,124400,103831200,8360,8360,8360,8360,19
20231129,124300,103672360,8370,8370,8370,8370,13
20231129,124200,103563550,8370,8370,8370,8370,10
20231129,124100,103479850,8370,8370,8370,8370,0
20231129,124000,103479850,8370,8370,8370,8370,22
20231129,123900,103295710,8370,8370,8370,8370,0
20231129,123800,103295710,8370,8370,8370,8370,23
20231129,123700,103103200,8370,8370,8370,8370,1
20231129,123600,103094830,8370,8360,8370,8350,1027
20231129,123500,94514060,8360,8360,8360,8360,10
20231129,123400,94430460,8360,8360,8360,8360,0
20231129,123300,94430460,8360,8350,8360,8350,18
20231129,123200,94280030,8360,8360,8360,8360,0
20231129,123100,94280030,8360,8360,8360,8360,22
20231129,123000,94096110,8360,8360,8360,8360,0
20231129,122900,94096110,8360,8360,8360,8360,15
20231129,122800,93970710,8360,8350,8360,8350,50
20231129,122700,93553060,8350,8300,8350,8300,30
20231129,122600,93303010,8300,8350,8350,8300,63
20231129,122500,92779010,8340,8340,8340,8340,0
20231129,122400,92779010,8340,8340,8340,8340,23
20231129,122300,92587190,8340,8340,8340,8340,9
20231129,122200,92512130,8350,8340,8350,8340,2
20231129,122100,92495440,8340,8350,8350,8340,22
20231129,122000,92311860,8350,8350,8350,8350,0
20231129,121900,92311860,8350,8350,8360,8350,23
20231129,121800,92119680,8360,8360,8360,8360,0
20231129,121700,92119680,8360,8360,8360,8360,22
20231129,121600,91935760,8360,8360,8360,8360,1
20231129,121500,91927400,8370,8370,8370,8370,10
20231129,121400,91843700,8370,8370,8370,8370,23
20231129,121300,91651190,8370,8370,8370,8370,50
20231129,121200,91232690,8370,8370,8370,8370,22
20231129,121100,91048550,8370,8370,8370,8370,1
20231129,121000,91040180,8370,8370,8370,8370,10
20231129,120900,90956480,8370,8370,8370,8370,13
20231129,120800,90847670,8370,8370,8370,8370,10
20231129,120700,90763970,8370,8370,8370,8370,12
20231129,120600,90663530,8370,8370,8370,8370,10
20231129,120500,90579830,8370,8370,8370,8370,23
20231129,120400,90387320,8370,8370,8370,8370,0
20231129,120300,90387320,8370,8370,8370,8370,10
20231129,120200,90303620,8370,8370,8370,8370,12
20231129,120100,90203180,8370,8370,8370,8370,10
20231129,120000,90119480,8370,8370,8370,8370,13
20231129,115900,90010670,8370,8370,8370,8370,10
20231129,115800,89926970,8370,8370,8370,8370,11
20231129,115700,89834900,8370,8370,8370,8370,34
20231129,115600,89550320,8370,8370,8370,8370,86
20231129,115500,88830500,8370,8370,8370,8370,113
20231129,115400,87884690,8370,8340,8370,8340,110
20231129,115300,86966470,8350,8350,8350,8350,12
20231129,115200,86866270,8350,8340,8350,8340,110
20231129,115100,85948770,8360,8360,8360,8360,10
20231129,115000,85865170,8350,8350,8350,8350,13
20231129,114900,85756620,8350,8350,8350,8350,10
20231129,114800,85673120,8250,8330,8370,8250,1732
20231129,114700,71351640,8370,8370,8370,8370,10
20231129,114600,71267940,8330,8370,8370,8330,28
20231129,114500,71034180,8370,8370,8370,8370,10
20231129,114400,70950480,8370,8370,8370,8370,40
20231129,114300,70615680,8370,8370,8370,8370,22
20231129,114200,70431540,8370,8370,8370,8370,10
20231129,114100,70347840,8370,8370,8370,8370,13
20231129,114000,70239030,8370,8370,8370,8370,12
20231129,113900,70138590,8370,8340,8370,8340,37
20231129,113800,69829320,8340,8340,8340,8300,259
20231129,113700,67678740,8300,8330,8330,8300,11
20231129,113600,67587350,8340,8330,8340,8330,20
20231129,113500,67420650,8330,8330,8330,8330,10
20231129,113400,67337350,8300,8320,8330,8300,794
20231129,113300,60745560,8330,8330,8330,8330,10
20231129,113200,60662260,8330,8330,8330,8330,0
20231129,113100,60662260,8330,8330,8330,8330,23
20231129,113000,60470670,8330,8330,8330,8330,0
20231129,112900,60470670,8330,8330,8330,8330,22
20231129,112800,60287410,8330,8330,8330,8330,10
20231129,112700,60204110,8320,8320,8320,8320,146
20231129,112600,58989390,8320,8320,8320,8320,23
20231129,112500,58798030,8320,8320,8320,8320,7
20231129,112400,58739790,8320,8320,8320,8320,22
20231129,112300,58556750,8320,8320,8320,8320,0
20231129,112200,58556750,8320,8320,8320,8320,28
20231129,112100,58323790,8310,8310,8310,8310,1
20231129,112000,58315480,8320,8330,8330,8320,429
20231129,111900,54745170,8340,8340,8340,8340,22
20231129,111800,54561690,8340,8340,8340,8340,0
20231129,111700,54561690,8340,8370,8370,8340,470
20231129,111600,50638900,8370,8370,8370,8370,0
20231129,111500,50638900,8370,8370,8370,8370,10
20231129,111400,50555200,8370,8370,8370,8370,22
20231129,111300,50371060,8370,8370,8370,8370,10
20231129,111200,50287360,8370,8370,8370,8370,23
20231129,111100,50094850,8370,8370,8370,8370,0
20231129,111000,50094850,8370,8370,8370,8370,22
20231129,110900,49910710,8360,8360,8360,8360,0
20231129,110800,49910710,8360,8360,8360,8360,10
20231129,110700,49827110,8360,8360,8360,8360,13
20231129,110600,49718430,8360,8360,8360,8360,10
20231129,110500,49634830,8360,8360,8360,8360,22
20231129,110400,49450910,8340,8340,8340,8340,0
20231129,110300,49450910,8340,8370,8370,8340,85
20231129,110200,48741590,8350,8350,8350,8350,14
20231129,110100,48624690,8350,8350,8350,8350,0
20231129,110000,48624690,8350,8370,8370,8350,142
20231129,105900,47438750,8350,8350,8350,8350,200
20231129,105800,45768750,8370,8370,8370,8370,13
20231129,105700,45659940,8370,8370,8370,8370,0
20231129,105600,45659940,8370,8370,8370,8370,2
20231129,105500,45643200,8370,8370,8370,8370,12
20231129,105400,45542760,8370,8370,8370,8370,0
20231129,105300,45542760,8370,8370,8370,8370,13
20231129,105200,45433950,8370,8370,8370,8370,4
20231129,105100,45400470,8370,8370,8370,8370,12
20231129,105000,45300030,8380,8380,8380,8380,0
20231129,104900,45300030,8380,8380,8380,8380,0
20231129,104800,45300030,8380,8380,8380,8380,13
20231129,104700,45191090,8380,8380,8380,8380,0
20231129,104600,45191090,8380,8380,8380,8380,12
20231129,104500,45090530,8340,8340,8340,8340,5
20231129,104400,45048830,8380,8380,8380,8380,0
20231129,104300,45048830,8380,8380,8380,8380,13
20231129,104200,44939890,8340,8370,8370,8340,28
20231129,104100,44706250,8370,8370,8370,8370,18
20231129,104000,44555590,8330,8330,8330,8330,0
20231129,103900,44555590,8330,8360,8360,8330,325
20231129,103800,41842870,8360,8360,8360,8360,11
20231129,103700,41750910,8370,8370,8370,8370,4
20231129,103600,41717430,8370,8370,8370,8370,112
20231129,103500,40779990,8370,8370,8370,8370,2
20231129,103400,40763250,8370,8370,8370,8370,33
20231129,103300,40487040,8350,8350,8350,8350,101
20231129,103200,39643690,8350,8370,8370,8350,38
20231129,103100,39326090,8370,8370,8370,8370,0
20231129,103000,39326090,8370,8370,8370,8370,0
20231129,102900,39326090,8370,8380,8380,8370,115
20231129,102800,38363410,8380,8380,8380,8380,696
20231129,102700,32530930,8390,8390,8390,8390,12
20231129,102600,32430250,8380,8380,8380,8380,0
20231129,102500,32430250,8380,8380,8380,8380,74
20231129,102400,31810130,8380,8380,8380,8380,13
20231129,102300,31701190,8370,8370,8370,8370,0
20231129,102200,31701190,8370,8370,8370,8370,10
20231129,102100,31617490,8380,8380,8380,8380,0
20231129,102000,31617490,8380,8380,8380,8380,13
20231129,101900,31508550,8370,8370,8370,8370,2
20231129,101800,31491810,8390,8390,8390,8390,0
20231129,101700,31491810,8390,8390,8390,8390,12
20231129,101600,31391130,8390,8390,8390,8390,41
20231129,101500,31047140,8390,8380,8390,8380,14
20231129,101400,30929810,8320,8320,8320,8320,1
20231129,101300,30921490,8390,8390,8390,8390,1
20231129,101200,30913100,8320,8380,8400,8320,115
20231129,101100,29954290,8400,8400,8400,8400,0
20231129,101000,29954290,8400,8400,8400,8400,13
20231129,100900,29845090,8400,8400,8400,8400,0
20231129,100800,29845090,8400,8400,8400,8400,13
20231129,100700,29735890,8410,8410,8410,8410,0
20231129,100600,29735890,8410,8410,8410,8410,18
20231129,100500,29584510,8400,8400,8400,8400,25
20231129,100400,29374510,8410,8410,8410,8410,0
20231129,100300,29374510,8410,8410,8410,8410,12
20231129,100200,29273590,8420,8420,8420,8420,0
20231129,100100,29273590,8420,8410,8420,8410,1022
20231129,100000,20678460,8410,8390,8410,8390,513
20231129,095900,16370100,8400,8400,8400,8400,0
20231129,095800,16370100,8400,8390,8400,8390,44
20231129,095700,16000810,8390,8390,8390,8390,10
20231129,095600,15916910,8400,8390,8400,8390,363
20231129,095500,12868810,8340,8340,8340,8340,193
20231129,095400,11259190,8340,8340,8340,8340,0
20231129,095300,11259190,8340,8340,8340,8340,12
20231129,095200,11159110,8320,8320,8320,8320,1
20231129,095100,11150790,8340,8320,8340,8320,114
20231129,095000,10202050,8320,8320,8320,8320,0
20231129,094900,10202050,8320,8320,8320,8320,1
20231129,094800,10193730,8290,8350,8350,8290,550
20231129,094700,5627970,8350,8350,8350,8350,0
20231129,094600,5627970,8350,8350,8350,8350,0
20231129,094500,5627970,8350,8390,8390,8350,30
20231129,094400,5376550,8390,8390,8390,8390,0
20231129,094300,5376550,8390,8390,8390,8390,0
20231129,094200,5376550,8390,8390,8390,8390,5
20231129,094100,5334600,8390,8390,8390,8390,0
20231129,094000,5334600,8390,8390,8390,8390,0
20231129,093900,5334600,8390,8390,8390,8390,2
20231129,093800,5317820,8390,8390,8390,8390,137
20231129,093700,4168390,8390,8390,8390,8390,53
20231129,093600,3723720,8390,8390,8390,8390,0
20231129,093500,3723720,8390,8390,8390,8390,0
20231129,093400,3723720,8390,8390,8390,8390,0
20231129,093300,3723720,8390,8390,8390,8390,0
20231129,093200,3723720,8390,8390,8390,8390,1
20231129,093100,3715330,8390,8390,8390,8390,1
20231129,093000,3706940,8390,8390,8390,8390,17
20231129,092900,3564310,8400,8400,8400,8400,0
20231129,092800,3564310,8400,8400,8400,8400,0
20231129,092700,3564310,8400,8400,8400,8400,0
20231129,092600,3564310,8400,8400,8400,8400,0
20231129,092500,3564310,8400,8400,8400,8400,0
20231129,092400,3564310,8400,8400,8400,8400,0
20231129,092300,3564310,8400,8400,8400,8400,0
20231129,092200,3564310,8400,8400,8400,8400,0
20231129,092100,3564310,8400,8400,8400,8400,0
20231129,092000,3564310,8400,8400,8400,8400,52
20231129,091900,3127510,8400,8400,8400,8400,4
20231129,091800,3093910,8400,8400,8400,8400,0
20231129,091700,3093910,8400,8400,8400,8400,0
20231129,091600,3093910,8400,8400,8400,8400,0
20231129,091500,3093910,8400,8410,8410,8330,6
20231129,091400,3043770,8410,8410,8410,8410,1
20231129,091300,3035360,8330,8330,8330,8330,0
20231129,091200,3035360,8330,8330,8330,8330,1
20231129,091100,3027030,8430,8430,8430,8430,1
20231129,091000,3018600,8430,8430,8430,8430,0
20231129,090900,3018600,8430,8430,8430,8430,0
20231129,090800,3018600,8430,8410,8430,8410,21
20231129,090700,2841690,8430,8430,8430,8430,0
20231129,090600,2841690,8430,8430,8430,8430,0
20231129,090500,2841690,8430,8430,8430,8420,63
20231129,090400,2310620,8440,8440,8440,8440,70
20231129,090300,1719820,8320,8320,8320,8320,0
20231129,090200,1719820,8320,8340,8450,8310,47
20231129,090100,1328780,8480,8480,8480,8480,0
20231129,090000,1328780,8480,8350,8480,8350,158