KissMeData/367000/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211300,75107880,8830,8830,8830,8830,128
20231128,211200,75107880,8830,8830,8830,8830,0
20231128,211100,75107880,8830,8830,8830,8830,0
20231128,211000,75107880,8830,8830,8830,8830,0
20231128,210900,75107880,8830,8830,8830,8830,0
20231128,210800,75107880,8830,8830,8830,8830,0
20231128,210700,75107880,8830,8830,8830,8830,0
20231128,210600,75107880,8830,8830,8830,8830,0
20231128,210500,75107880,8830,8830,8830,8830,0
20231128,210400,75107880,8830,8830,8830,8830,0
20231128,210300,75107880,8830,8830,8830,8830,0
20231128,210200,75107880,8830,8830,8830,8830,0
20231128,210100,75107880,8830,8830,8830,8830,0
20231128,210000,75107880,8830,8830,8830,8830,0
20231128,205900,75107880,8830,8830,8830,8830,0
20231128,205800,75107880,8830,8830,8830,8830,0
20231128,205700,75107880,8830,8830,8830,8830,0
20231128,205600,75107880,8830,8830,8830,8830,0
20231128,205500,75107880,8830,8830,8830,8830,0
20231128,205400,75107880,8830,8830,8830,8830,0
20231128,205300,75107880,8830,8830,8830,8830,0
20231128,205200,75107880,8830,8830,8830,8830,0
20231128,205100,75107880,8830,8830,8830,8830,0
20231128,205000,75107880,8830,8830,8830,8830,0
20231128,204900,75107880,8830,8830,8830,8830,0
20231128,204800,75107880,8830,8830,8830,8830,0
20231128,204700,75107880,8830,8830,8830,8830,0
20231128,204600,75107880,8830,8830,8830,8830,0
20231128,204500,75107880,8830,8830,8830,8830,0
20231128,204400,75107880,8830,8830,8830,8830,0
20231128,204300,75107880,8830,8830,8830,8830,128
20231128,204200,75107880,8830,8830,8830,8830,0
20231128,204100,75107880,8830,8830,8830,8830,0
20231128,204000,75107880,8830,8830,8830,8830,0
20231128,203900,75107880,8830,8830,8830,8830,0
20231128,203800,75107880,8830,8830,8830,8830,0
20231128,203700,75107880,8830,8830,8830,8830,0
20231128,203600,75107880,8830,8830,8830,8830,0
20231128,203500,75107880,8830,8830,8830,8830,0
20231128,203400,75107880,8830,8830,8830,8830,0
20231128,203300,75107880,8830,8830,8830,8830,0
20231128,203200,75107880,8830,8830,8830,8830,0
20231128,203100,75107880,8830,8830,8830,8830,0
20231128,203000,75107880,8830,8830,8830,8830,0
20231128,202900,75107880,8830,8830,8830,8830,0
20231128,202800,75107880,8830,8830,8830,8830,0
20231128,202700,75107880,8830,8830,8830,8830,0
20231128,202600,75107880,8830,8830,8830,8830,0
20231128,202500,75107880,8830,8830,8830,8830,0
20231128,202400,75107880,8830,8830,8830,8830,0
20231128,202300,75107880,8830,8830,8830,8830,0
20231128,202200,75107880,8830,8830,8830,8830,0
20231128,202100,75107880,8830,8830,8830,8830,0
20231128,202000,75107880,8830,8830,8830,8830,0
20231128,201900,75107880,8830,8830,8830,8830,0
20231128,201800,75107880,8830,8830,8830,8830,0
20231128,201700,75107880,8830,8830,8830,8830,0
20231128,201600,75107880,8830,8830,8830,8830,0
20231128,201500,75107880,8830,8830,8830,8830,0
20231128,201400,75107880,8830,8830,8830,8830,0
20231128,201300,75107880,8830,8830,8830,8830,128
20231128,201200,75107880,8830,8830,8830,8830,0
20231128,201100,75107880,8830,8830,8830,8830,0
20231128,201000,75107880,8830,8830,8830,8830,0
20231128,200900,75107880,8830,8830,8830,8830,0
20231128,200800,75107880,8830,8830,8830,8830,0
20231128,200700,75107880,8830,8830,8830,8830,0
20231128,200600,75107880,8830,8830,8830,8830,0
20231128,200500,75107880,8830,8830,8830,8830,0
20231128,200400,75107880,8830,8830,8830,8830,0
20231128,200300,75107880,8830,8830,8830,8830,0
20231128,200200,75107880,8830,8830,8830,8830,0
20231128,200100,75107880,8830,8830,8830,8830,0
20231128,200000,75107880,8830,8830,8830,8830,0
20231128,195900,75107880,8830,8830,8830,8830,0
20231128,195800,75107880,8830,8830,8830,8830,0
20231128,195700,75107880,8830,8830,8830,8830,0
20231128,195600,75107880,8830,8830,8830,8830,0
20231128,195500,75107880,8830,8830,8830,8830,0
20231128,195400,75107880,8830,8830,8830,8830,0
20231128,195300,75107880,8830,8830,8830,8830,0
20231128,195200,75107880,8830,8830,8830,8830,0
20231128,195100,75107880,8830,8830,8830,8830,0
20231128,195000,75107880,8830,8830,8830,8830,0
20231128,194900,75107880,8830,8830,8830,8830,0
20231128,194800,75107880,8830,8830,8830,8830,0
20231128,194700,75107880,8830,8830,8830,8830,0
20231128,194600,75107880,8830,8830,8830,8830,0
20231128,194500,75107880,8830,8830,8830,8830,0
20231128,194400,75107880,8830,8830,8830,8830,0
20231128,194300,75107880,8830,8830,8830,8830,128
20231128,194200,75107880,8830,8830,8830,8830,0
20231128,194100,75107880,8830,8830,8830,8830,0
20231128,194000,75107880,8830,8830,8830,8830,0
20231128,193900,75107880,8830,8830,8830,8830,0
20231128,193800,75107880,8830,8830,8830,8830,0
20231128,193700,75107880,8830,8830,8830,8830,0
20231128,193600,75107880,8830,8830,8830,8830,0
20231128,193500,75107880,8830,8830,8830,8830,0
20231128,193400,75107880,8830,8830,8830,8830,0
20231128,193300,75107880,8830,8830,8830,8830,0
20231128,193200,75107880,8830,8830,8830,8830,0
20231128,193100,75107880,8830,8830,8830,8830,0
20231128,193000,75107880,8830,8830,8830,8830,0
20231128,192900,75107880,8830,8830,8830,8830,0
20231128,192800,75107880,8830,8830,8830,8830,0
20231128,192700,75107880,8830,8830,8830,8830,0
20231128,192600,75107880,8830,8830,8830,8830,0
20231128,192500,75107880,8830,8830,8830,8830,0
20231128,192400,75107880,8830,8830,8830,8830,0
20231128,192300,75107880,8830,8830,8830,8830,0
20231128,192200,75107880,8830,8830,8830,8830,0
20231128,192100,75107880,8830,8830,8830,8830,0
20231128,192000,75107880,8830,8830,8830,8830,0
20231128,191900,75107880,8830,8830,8830,8830,0
20231128,191800,75107880,8830,8830,8830,8830,0
20231128,191700,75107880,8830,8830,8830,8830,0
20231128,191600,75107880,8830,8830,8830,8830,0
20231128,191500,75107880,8830,8830,8830,8830,0
20231128,191400,75107880,8830,8830,8830,8830,0
20231128,191300,75107880,8830,8830,8830,8830,128
20231128,191200,75107880,8830,8830,8830,8830,0
20231128,191100,75107880,8830,8830,8830,8830,0
20231128,191000,75107880,8830,8830,8830,8830,0
20231128,190900,75107880,8830,8830,8830,8830,0
20231128,190800,75107880,8830,8830,8830,8830,0
20231128,190700,75107880,8830,8830,8830,8830,0
20231128,190600,75107880,8830,8830,8830,8830,0
20231128,190500,75107880,8830,8830,8830,8830,0
20231128,190400,75107880,8830,8830,8830,8830,0
20231128,190300,75107880,8830,8830,8830,8830,0
20231128,190200,75107880,8830,8830,8830,8830,0
20231128,190100,75107880,8830,8830,8830,8830,0
20231128,190000,75107880,8830,8830,8830,8830,0
20231128,185900,75107880,8830,8830,8830,8830,0
20231128,185800,75107880,8830,8830,8830,8830,0
20231128,185700,75107880,8830,8830,8830,8830,0
20231128,185600,75107880,8830,8830,8830,8830,0
20231128,185500,75107880,8830,8830,8830,8830,0
20231128,185400,75107880,8830,8830,8830,8830,0
20231128,185300,75107880,8830,8830,8830,8830,0
20231128,185200,75107880,8830,8830,8830,8830,0
20231128,185100,75107880,8830,8830,8830,8830,0
20231128,185000,75107880,8830,8830,8830,8830,0
20231128,184900,75107880,8830,8830,8830,8830,0
20231128,184800,75107880,8830,8830,8830,8830,0
20231128,184700,75107880,8830,8830,8830,8830,0
20231128,184600,75107880,8830,8830,8830,8830,0
20231128,184500,75107880,8830,8830,8830,8830,0
20231128,184400,75107880,8830,8830,8830,8830,0
20231128,184300,75107880,8830,8830,8830,8830,128
20231128,184200,75107880,8830,8830,8830,8830,0
20231128,184100,75107880,8830,8830,8830,8830,0
20231128,184000,75107880,8830,8830,8830,8830,0
20231128,183900,75107880,8830,8830,8830,8830,0
20231128,183800,75107880,8830,8830,8830,8830,0
20231128,183700,75107880,8830,8830,8830,8830,0
20231128,183600,75107880,8830,8830,8830,8830,0
20231128,183500,75107880,8830,8830,8830,8830,0
20231128,183400,75107880,8830,8830,8830,8830,0
20231128,183300,75107880,8830,8830,8830,8830,0
20231128,183200,75107880,8830,8830,8830,8830,0
20231128,183100,75107880,8830,8830,8830,8830,0
20231128,183000,75107880,8830,8830,8830,8830,0
20231128,182900,75107880,8830,8830,8830,8830,0
20231128,182800,75107880,8830,8830,8830,8830,0
20231128,182700,75107880,8830,8830,8830,8830,0
20231128,182600,75107880,8830,8830,8830,8830,0
20231128,182500,75107880,8830,8830,8830,8830,0
20231128,182400,75107880,8830,8830,8830,8830,0
20231128,182300,75107880,8830,8830,8830,8830,0
20231128,182200,75107880,8830,8830,8830,8830,0
20231128,182100,75107880,8830,8830,8830,8830,0
20231128,182000,75107880,8830,8830,8830,8830,0
20231128,181900,75107880,8830,8830,8830,8830,0
20231128,181800,75107880,8830,8830,8830,8830,0
20231128,181700,75107880,8830,8830,8830,8830,0
20231128,181600,75107880,8830,8830,8830,8830,0
20231128,181500,75107880,8830,8830,8830,8830,0
20231128,181400,75107880,8830,8830,8830,8830,0
20231128,181300,75107880,8830,8830,8830,8830,128
20231128,181200,75107880,8830,8830,8830,8830,0
20231128,181100,75107880,8830,8830,8830,8830,0
20231128,181000,75107880,8830,8830,8830,8830,0
20231128,180900,75107880,8830,8830,8830,8830,0
20231128,180800,75107880,8830,8830,8830,8830,0
20231128,180700,75107880,8830,8830,8830,8830,0
20231128,180600,75107880,8830,8830,8830,8830,0
20231128,180500,75107880,8830,8830,8830,8830,0
20231128,180400,75107880,8830,8830,8830,8830,0
20231128,180300,75107880,8830,8830,8830,8830,0
20231128,180200,75107880,8830,8830,8830,8830,0
20231128,180100,75107880,8830,8830,8830,8830,0
20231128,180000,75107880,8830,8830,8830,8830,0
20231128,175900,75107880,8830,8830,8830,8830,0
20231128,175800,75107880,8830,8830,8830,8830,0
20231128,175700,75107880,8830,8830,8830,8830,0
20231128,175600,75107880,8830,8830,8830,8830,0
20231128,175500,75107880,8830,8830,8830,8830,0
20231128,175400,75107880,8830,8830,8830,8830,0
20231128,175300,75107880,8830,8830,8830,8830,0
20231128,175200,75107880,8830,8830,8830,8830,0
20231128,175100,75107880,8830,8830,8830,8830,0
20231128,175000,75107880,8830,8830,8830,8830,0
20231128,174900,75107880,8830,8830,8830,8830,0
20231128,174800,75107880,8830,8830,8830,8830,0
20231128,174700,75107880,8830,8830,8830,8830,0
20231128,174600,75107880,8830,8830,8830,8830,0
20231128,174500,75107880,8830,8830,8830,8830,0
20231128,174400,75107880,8830,8830,8830,8830,0
20231128,174300,75107880,8830,8830,8830,8830,128
20231128,174200,75107880,8830,8830,8830,8830,0
20231128,174100,75107880,8830,8830,8830,8830,0
20231128,174000,75107880,8830,8830,8830,8830,0
20231128,173900,75107880,8830,8830,8830,8830,0
20231128,173800,75107880,8830,8830,8830,8830,0
20231128,173700,75107880,8830,8830,8830,8830,0
20231128,173600,75107880,8830,8830,8830,8830,0
20231128,173500,75107880,8830,8830,8830,8830,0
20231128,173400,75107880,8830,8830,8830,8830,0
20231128,173300,75107880,8830,8830,8830,8830,0
20231128,173200,75107880,8830,8830,8830,8830,0
20231128,173100,75107880,8830,8830,8830,8830,0
20231128,173000,75107880,8830,8830,8830,8830,0
20231128,172900,75107880,8830,8830,8830,8830,0
20231128,172800,75107880,8830,8830,8830,8830,0
20231128,172700,75107880,8830,8830,8830,8830,0
20231128,172600,75107880,8830,8830,8830,8830,0
20231128,172500,75107880,8830,8830,8830,8830,0
20231128,172400,75107880,8830,8830,8830,8830,0
20231128,172300,75107880,8830,8830,8830,8830,0
20231128,172200,75107880,8830,8830,8830,8830,0
20231128,172100,75107880,8830,8830,8830,8830,0
20231128,172000,75107880,8830,8830,8830,8830,0
20231128,171900,75107880,8830,8830,8830,8830,0
20231128,171800,75107880,8830,8830,8830,8830,0
20231128,171700,75107880,8830,8830,8830,8830,0
20231128,171600,75107880,8830,8830,8830,8830,0
20231128,171500,75107880,8830,8830,8830,8830,0
20231128,171400,75107880,8830,8830,8830,8830,0
20231128,171300,75107880,8830,8830,8830,8830,128
20231128,171200,75107880,8830,8830,8830,8830,0
20231128,171100,75107880,8830,8830,8830,8830,0
20231128,171000,75107880,8830,8830,8830,8830,0
20231128,170900,75107880,8830,8830,8830,8830,0
20231128,170800,75107880,8830,8830,8830,8830,0
20231128,170700,75107880,8830,8830,8830,8830,0
20231128,170600,75107880,8830,8830,8830,8830,0
20231128,170500,75107880,8830,8830,8830,8830,0
20231128,170400,75107880,8830,8830,8830,8830,0
20231128,170300,75107880,8830,8830,8830,8830,0
20231128,170200,75107880,8830,8830,8830,8830,0
20231128,170100,75107880,8830,8830,8830,8830,0
20231128,170000,75107880,8830,8830,8830,8830,0
20231128,165900,75107880,8830,8830,8830,8830,0
20231128,165800,75107880,8830,8830,8830,8830,0
20231128,165700,75107880,8830,8830,8830,8830,0
20231128,165600,75107880,8830,8830,8830,8830,0
20231128,165500,75107880,8830,8830,8830,8830,0
20231128,165400,75107880,8830,8830,8830,8830,0
20231128,165300,75107880,8830,8830,8830,8830,0
20231128,165200,75107880,8830,8830,8830,8830,0
20231128,165100,75107880,8830,8830,8830,8830,0
20231128,165000,75107880,8830,8830,8830,8830,0
20231128,164900,75107880,8830,8830,8830,8830,0
20231128,164800,75107880,8830,8830,8830,8830,0
20231128,164700,75107880,8830,8830,8830,8830,0
20231128,164600,75107880,8830,8830,8830,8830,0
20231128,164500,75107880,8830,8830,8830,8830,0
20231128,164400,75107880,8830,8830,8830,8830,0
20231128,164300,75107880,8830,8830,8830,8830,128
20231128,164200,75107880,8830,8830,8830,8830,0
20231128,164100,75107880,8830,8830,8830,8830,0
20231128,164000,75107880,8830,8830,8830,8830,0
20231128,163900,75107880,8830,8830,8830,8830,0
20231128,163800,75107880,8830,8830,8830,8830,0
20231128,163700,75107880,8830,8830,8830,8830,0
20231128,163600,75107880,8830,8830,8830,8830,0
20231128,163500,75107880,8830,8830,8830,8830,0
20231128,163400,75107880,8830,8830,8830,8830,0
20231128,163300,75107880,8830,8830,8830,8830,0
20231128,163200,75107880,8830,8830,8830,8830,0
20231128,163100,75107880,8830,8830,8830,8830,0
20231128,163000,75107880,8830,8830,8830,8830,0
20231128,162900,75107880,8830,8830,8830,8830,0
20231128,162800,75107880,8830,8830,8830,8830,0
20231128,162700,75107880,8830,8830,8830,8830,0
20231128,162600,75107880,8830,8830,8830,8830,0
20231128,162500,75107880,8830,8830,8830,8830,0
20231128,162400,75107880,8830,8830,8830,8830,0
20231128,162300,75107880,8830,8830,8830,8830,0
20231128,162200,75107880,8830,8830,8830,8830,0
20231128,162100,75107880,8830,8830,8830,8830,0
20231128,162000,75107880,8830,8830,8830,8830,0
20231128,161900,75107880,8830,8830,8830,8830,0
20231128,161800,75107880,8830,8830,8830,8830,0
20231128,161700,75107880,8830,8830,8830,8830,0
20231128,161600,75107880,8830,8830,8830,8830,0
20231128,161500,75107880,8830,8830,8830,8830,0
20231128,161400,75107880,8830,8830,8830,8830,0
20231128,161300,75107880,8830,8830,8830,8830,128
20231128,161200,75107880,8830,8830,8830,8830,0
20231128,161100,75107880,8830,8830,8830,8830,0
20231128,161000,75107880,8830,8830,8830,8830,0
20231128,160900,75107880,8830,8830,8830,8830,0
20231128,160800,75107880,8830,8830,8830,8830,0
20231128,160700,75107880,8830,8830,8830,8830,0
20231128,160600,75107880,8830,8830,8830,8830,0
20231128,160500,75107880,8830,8830,8830,8830,0
20231128,160400,75107880,8830,8830,8830,8830,0
20231128,160300,75107880,8830,8830,8830,8830,0
20231128,160200,75107880,8830,8830,8830,8830,0
20231128,160100,75107880,8830,8830,8830,8830,0
20231128,160000,75107880,8830,8830,8830,8830,0
20231128,155900,75107880,8830,8830,8830,8830,0
20231128,155800,75107880,8830,8830,8830,8830,0
20231128,155700,75107880,8830,8830,8830,8830,0
20231128,155600,75107880,8830,8830,8830,8830,0
20231128,155500,75107880,8830,8830,8830,8830,0
20231128,155400,75107880,8830,8830,8830,8830,0
20231128,155300,75107880,8830,8830,8830,8830,0
20231128,155200,75107880,8830,8830,8830,8830,0
20231128,155100,75107880,8830,8830,8830,8830,0
20231128,155000,75107880,8830,8830,8830,8830,0
20231128,154900,75107880,8830,8830,8830,8830,0
20231128,154800,75107880,8830,8830,8830,8830,0
20231128,154700,75107880,8830,8830,8830,8830,0
20231128,154600,75107880,8830,8830,8830,8830,0
20231128,154500,75107880,8830,8830,8830,8830,0
20231128,154400,75107880,8830,8830,8830,8830,0
20231128,154300,75107880,8830,8830,8830,8830,128
20231128,154200,75107880,8830,8830,8830,8830,0
20231128,154100,75107880,8830,8830,8830,8830,0
20231128,154000,75107880,8830,8830,8830,8830,0
20231128,153900,75107880,8830,8830,8830,8830,0
20231128,153800,75107880,8830,8830,8830,8830,0
20231128,153700,75107880,8830,8830,8830,8830,0
20231128,153600,75107880,8830,8830,8830,8830,0
20231128,153500,75107880,8830,8830,8830,8830,0
20231128,153400,75107880,8830,8830,8830,8830,0
20231128,153300,75107880,8830,8830,8830,8830,0
20231128,153200,75107880,8830,8830,8830,8830,0
20231128,153100,75107880,8830,8830,8830,8830,0
20231128,153000,75107880,8830,8830,8830,8830,128
20231128,152900,73977640,8810,8810,8810,8810,0
20231128,152800,73977640,8810,8810,8810,8810,0
20231128,152700,73977640,8810,8810,8810,8810,0
20231128,152600,73977640,8810,8810,8810,8810,0
20231128,152500,73977640,8810,8810,8810,8810,0
20231128,152400,73977640,8810,8810,8810,8810,0
20231128,152300,73977640,8810,8810,8810,8810,0
20231128,152200,73977640,8810,8810,8810,8810,0
20231128,152100,73977640,8810,8810,8810,8810,0
20231128,152000,73977640,8810,8810,8810,8810,0
20231128,151900,73977640,8810,8810,8880,8810,30
20231128,151800,73713270,8800,8800,8800,8800,49
20231128,151700,73282070,8810,8860,8860,8810,21
20231128,151600,73097010,8810,8850,8850,8810,39
20231128,151500,72752660,8800,8800,8800,8800,60
20231128,151400,72224660,8850,8850,8850,8850,0
20231128,151300,72224660,8850,8850,8850,8850,0
20231128,151200,72224660,8850,8830,8850,8820,6
20231128,151100,72171700,8840,8850,8860,8840,44
20231128,151000,71782450,8850,8840,8850,8840,9
20231128,150900,71702880,8840,8840,8840,8840,0
20231128,150800,71702880,8840,8840,8840,8840,0
20231128,150700,71702880,8840,8840,8840,8840,10
20231128,150600,71614480,8840,8840,8840,8840,18
20231128,150500,71455360,8850,8850,8850,8850,0
20231128,150400,71455360,8850,8850,8850,8850,2
20231128,150300,71437660,8800,8800,8800,8800,15
20231128,150200,71305660,8850,8850,8850,8850,3
20231128,150100,71279110,8850,8850,8850,8850,10
20231128,150000,71190610,8870,8870,8870,8870,0
20231128,145900,71190610,8870,8870,8870,8870,0
20231128,145800,71190610,8870,8870,8870,8870,0
20231128,145700,71190610,8870,8870,8870,8870,0
20231128,145600,71190610,8870,8870,8870,8870,0
20231128,145500,71190610,8870,8870,8870,8870,0
20231128,145400,71190610,8870,8870,8870,8870,0
20231128,145300,71190610,8870,8870,8870,8870,0
20231128,145200,71190610,8870,8870,8870,8870,0
20231128,145100,71190610,8870,8850,8870,8850,69
20231128,145000,70579940,8850,8850,8850,8850,0
20231128,144900,70579940,8850,8850,8850,8850,0
20231128,144800,70579940,8850,8850,8850,8850,0
20231128,144700,70579940,8850,8850,8850,8850,0
20231128,144600,70579940,8850,8850,8850,8850,10
20231128,144500,70491440,8850,8850,8850,8850,0
20231128,144400,70491440,8850,8850,8850,8850,0
20231128,144300,70491440,8850,8850,8850,8850,0
20231128,144200,70491440,8850,8850,8850,8850,0
20231128,144100,70491440,8850,8850,8850,8850,0
20231128,144000,70491440,8850,8850,8850,8850,0
20231128,143900,70491440,8850,8850,8850,8850,0
20231128,143800,70491440,8850,8850,8850,8850,2
20231128,143700,70473740,8850,8850,8850,8850,0
20231128,143600,70473740,8850,8850,8850,8850,10
20231128,143500,70385240,8850,8850,8850,8850,0
20231128,143400,70385240,8850,8850,8850,8850,0
20231128,143300,70385240,8850,8850,8850,8850,0
20231128,143200,70385240,8850,8850,8850,8850,0
20231128,143100,70385240,8850,8850,8850,8850,0
20231128,143000,70385240,8850,8850,8850,8850,0
20231128,142900,70385240,8850,8850,8850,8850,0
20231128,142800,70385240,8850,8850,8850,8850,0
20231128,142700,70385240,8850,8850,8850,8850,0
20231128,142600,70385240,8850,8850,8850,8850,0
20231128,142500,70385240,8850,8850,8850,8850,0
20231128,142400,70385240,8850,8850,8850,8850,10
20231128,142300,70296740,8850,8850,8850,8850,0
20231128,142200,70296740,8850,8850,8850,8850,2
20231128,142100,70279040,8800,8800,8800,8800,60
20231128,142000,69751040,8850,8850,8850,8850,0
20231128,141900,69751040,8850,8850,8850,8850,0
20231128,141800,69751040,8850,8850,8850,8850,0
20231128,141700,69751040,8850,8850,8850,8850,0
20231128,141600,69751040,8850,8850,8850,8850,0
20231128,141500,69751040,8850,8850,8850,8850,13
20231128,141400,69635990,8850,8850,8850,8850,1
20231128,141300,69627140,8840,8840,8840,8840,10
20231128,141200,69538740,8840,8840,8840,8840,0
20231128,141100,69538740,8840,8830,8840,8830,2
20231128,141000,69521070,8840,8840,8840,8840,0
20231128,140900,69521070,8840,8840,8840,8840,7
20231128,140800,69459190,8840,8840,8840,8840,0
20231128,140700,69459190,8840,8830,8840,8830,41
20231128,140600,69097130,8830,8830,8830,8830,2
20231128,140500,69079470,8800,8800,8800,8800,1
20231128,140400,69070670,8830,8830,8830,8830,0
20231128,140300,69070670,8830,8830,8830,8830,0
20231128,140200,69070670,8830,8830,8830,8830,0
20231128,140100,69070670,8830,8830,8830,8830,0
20231128,140000,69070670,8830,8830,8830,8830,0
20231128,135900,69070670,8830,8830,8830,8830,1
20231128,135800,69061840,8790,8830,8830,8790,179
20231128,135700,67488230,8830,8830,8830,8830,52
20231128,135600,67029070,8820,8770,8820,8770,37
20231128,135500,66703500,8760,8760,8760,8760,37
20231128,135400,66379380,8760,8790,8790,8760,562
20231128,135300,61451300,8830,8800,8830,8800,104
20231128,135200,60535380,8790,8830,8830,8790,78
20231128,135100,59848950,8890,8890,8890,8890,11
20231128,135000,59751160,8890,8890,8890,8890,20
20231128,134900,59573360,8900,8870,8900,8870,30
20231128,134800,59306480,8880,8880,8880,8880,38
20231128,134700,58969040,8880,8810,8880,8810,4
20231128,134600,58933660,8770,8860,8910,8770,1109
20231128,134500,49185250,8900,8900,8900,8900,0
20231128,134400,49185250,8900,8900,8900,8900,1
20231128,134300,49176350,8900,8900,8900,8890,76
20231128,134200,48499970,8910,8910,8910,8910,0
20231128,134100,48499970,8910,8910,8910,8910,0
20231128,134000,48499970,8910,8910,8910,8910,0
20231128,133900,48499970,8910,8910,8910,8910,0
20231128,133800,48499970,8910,8910,8910,8910,0
20231128,133700,48499970,8910,8910,8910,8910,0
20231128,133600,48499970,8910,8910,8910,8910,0
20231128,133500,48499970,8910,8910,8910,8910,0
20231128,133400,48499970,8910,8910,8910,8910,0
20231128,133300,48499970,8910,8900,8910,8900,7
20231128,133200,48437660,8860,8860,8860,8860,160
20231128,133100,47020060,8910,8910,8910,8910,0
20231128,133000,47020060,8910,8910,8910,8910,0
20231128,132900,47020060,8910,8910,8910,8910,0
20231128,132800,47020060,8910,8910,8910,8910,0
20231128,132700,47020060,8910,8910,8910,8910,2
20231128,132600,47002240,8910,8910,8910,8910,2
20231128,132500,46984420,8920,8890,8920,8880,72
20231128,132400,46343920,8890,8890,8890,8890,0
20231128,132300,46343920,8890,8890,8890,8890,0
20231128,132200,46343920,8890,8890,8890,8890,1
20231128,132100,46335030,8840,8840,8840,8840,8
20231128,132000,46264310,8890,8890,8890,8890,0
20231128,131900,46264310,8890,8890,8890,8890,1
20231128,131800,46255420,8900,8900,8900,8900,0
20231128,131700,46255420,8900,8900,8900,8900,0
20231128,131600,46255420,8900,8900,8900,8900,0
20231128,131500,46255420,8900,8890,8900,8890,9
20231128,131400,46175350,8890,8890,8890,8890,0
20231128,131300,46175350,8890,8890,8890,8890,0
20231128,131200,46175350,8890,8890,8890,8890,2
20231128,131100,46157570,8830,8830,8830,8830,0
20231128,131000,46157570,8830,8830,8830,8830,5
20231128,130900,46113420,8900,8900,8900,8900,0
20231128,130800,46113420,8900,8900,8900,8900,0
20231128,130700,46113420,8900,8900,8900,8900,0
20231128,130600,46113420,8900,8900,8900,8900,0
20231128,130500,46113420,8900,8900,8900,8900,0
20231128,130400,46113420,8900,8900,8900,8900,0
20231128,130300,46113420,8900,8900,8900,8900,0
20231128,130200,46113420,8900,8900,8900,8900,0
20231128,130100,46113420,8900,8900,8900,8900,0
20231128,130000,46113420,8900,8900,8900,8900,19
20231128,125900,45944320,8820,8820,8820,8820,20
20231128,125800,45767920,8910,8910,8910,8910,0
20231128,125700,45767920,8910,8910,8910,8910,0
20231128,125600,45767920,8910,8910,8910,8910,0
20231128,125500,45767920,8910,8910,8910,8910,0
20231128,125400,45767920,8910,8910,8910,8910,0
20231128,125300,45767920,8910,8910,8910,8910,0
20231128,125200,45767920,8910,8910,8910,8910,0
20231128,125100,45767920,8910,8910,8910,8910,0
20231128,125000,45767920,8910,8910,8910,8910,0
20231128,124900,45767920,8910,8910,8910,8910,0
20231128,124800,45767920,8910,8910,8910,8910,0
20231128,124700,45767920,8910,8910,8910,8910,0
20231128,124600,45767920,8910,8910,8910,8910,0
20231128,124500,45767920,8910,8910,8910,8910,0
20231128,124400,45767920,8910,8910,8910,8910,0
20231128,124300,45767920,8910,8910,8910,8910,0
20231128,124200,45767920,8910,8910,8910,8910,0
20231128,124100,45767920,8910,8870,8910,8870,52
20231128,124000,45306090,8870,8810,8870,8810,139
20231128,123900,44076160,8890,8890,8890,8880,19
20231128,123800,43907340,8810,8810,8810,8800,239
20231128,123700,41802580,8820,8820,8820,8820,37
20231128,123600,41476240,8900,8900,8900,8900,0
20231128,123500,41476240,8900,8900,8900,8900,0
20231128,123400,41476240,8900,8890,8900,8890,3
20231128,123300,41449550,8820,8830,8830,8820,22
20231128,123200,41255490,8900,8890,8900,8890,16
20231128,123100,41113240,8880,8880,8880,8880,2
20231128,123000,41095480,8830,8830,8830,8830,5
20231128,122900,41051330,8940,8940,8940,8940,0
20231128,122800,41051330,8940,8940,8940,8940,0
20231128,122700,41051330,8940,8870,8940,8870,104
20231128,122600,40123100,8910,8850,8910,8850,331
20231128,122500,37176810,8850,8850,8850,8850,9
20231128,122400,37097160,8850,8860,8860,8850,11
20231128,122300,36999710,8810,8810,8810,8810,50
20231128,122200,36559210,8880,8880,8880,8880,1
20231128,122100,36550330,8880,8880,8880,8880,1
20231128,122000,36541450,8820,8820,8820,8820,0
20231128,121900,36541450,8820,8840,8900,8820,29
20231128,121800,36284650,8900,8900,8900,8900,0
20231128,121700,36284650,8900,8900,8900,8900,0
20231128,121600,36284650,8900,8900,8900,8900,0
20231128,121500,36284650,8900,8900,8900,8900,0
20231128,121400,36284650,8900,8900,8900,8900,0
20231128,121300,36284650,8900,8900,8900,8900,0
20231128,121200,36284650,8900,8900,8900,8900,0
20231128,121100,36284650,8900,8900,8900,8900,0
20231128,121000,36284650,8900,8900,8900,8900,0
20231128,120900,36284650,8900,8900,8900,8900,0
20231128,120800,36284650,8900,8900,8900,8900,0
20231128,120700,36284650,8900,8900,8900,8900,0
20231128,120600,36284650,8900,8900,8900,8900,0
20231128,120500,36284650,8900,8900,8900,8900,0
20231128,120400,36284650,8900,8900,8900,8900,0
20231128,120300,36284650,8900,8900,8900,8900,0
20231128,120200,36284650,8900,8900,8900,8900,0
20231128,120100,36284650,8900,8900,8900,8900,0
20231128,120000,36284650,8900,8900,8900,8900,0
20231128,115900,36284650,8900,8900,8900,8900,1
20231128,115800,36275750,8850,8850,8850,8850,0
20231128,115700,36275750,8850,8850,8850,8850,0
20231128,115600,36275750,8850,8850,8850,8850,60
20231128,115500,35744750,8860,8860,8860,8860,94
20231128,115400,34911910,8860,8810,8860,8810,40
20231128,115300,34559410,8800,8800,8800,8800,275
20231128,115200,32139410,8810,8810,8810,8810,154
20231128,115100,30782670,8820,8820,8820,8820,20
20231128,115000,30606270,8860,8860,8860,8860,0
20231128,114900,30606270,8860,8860,8860,8860,30
20231128,114800,30340470,8860,8860,8860,8860,1
20231128,114700,30331610,8810,8810,8810,8810,0
20231128,114600,30331610,8810,8810,8810,8810,0
20231128,114500,30331610,8810,8810,8810,8810,0
20231128,114400,30331610,8810,8810,8810,8810,0
20231128,114300,30331610,8810,8810,8810,8810,0
20231128,114200,30331610,8810,8810,8810,8810,178
20231128,114100,28763430,8900,8900,8900,8900,0
20231128,114000,28763430,8900,8870,8900,8870,2
20231128,113900,28745660,8870,8870,8870,8870,0
20231128,113800,28745660,8870,8870,8870,8870,0
20231128,113700,28745660,8870,8870,8870,8870,100
20231128,113600,27858660,8900,8900,8900,8900,1
20231128,113500,27849760,8870,8860,8870,8860,120
20231128,113400,26785920,8870,8870,8870,8870,0
20231128,113300,26785920,8870,8870,8870,8870,1
20231128,113200,26777050,8810,8810,8810,8810,0
20231128,113100,26777050,8810,8820,8820,8810,1000
20231128,113000,17966610,8830,8830,8830,8830,10
20231128,112900,17878310,8900,8900,8900,8900,0
20231128,112800,17878310,8900,8900,8900,8900,0
20231128,112700,17878310,8900,8900,8900,8900,0
20231128,112600,17878310,8900,8900,8900,8900,0
20231128,112500,17878310,8900,8900,8900,8900,0
20231128,112400,17878310,8900,8900,8900,8890,14
20231128,112300,17753720,8830,8830,8830,8830,0
20231128,112200,17753720,8830,8830,8830,8830,22
20231128,112100,17559460,8910,8910,8910,8910,0
20231128,112000,17559460,8910,8910,8910,8910,0
20231128,111900,17559460,8910,8910,8910,8910,0
20231128,111800,17559460,8910,8910,8910,8910,3
20231128,111700,17532730,8910,8890,8910,8890,2
20231128,111600,17514930,8900,8900,8900,8900,0
20231128,111500,17514930,8900,8900,8900,8900,33
20231128,111400,17221230,8830,8830,8830,8830,0
20231128,111300,17221230,8830,8830,8830,8830,5
20231128,111200,17177080,8910,8910,8910,8910,1
20231128,111100,17168170,8830,8830,8830,8830,1
20231128,111000,17159340,8860,8860,8860,8860,4
20231128,110900,17123900,8870,8870,8870,8870,0
20231128,110800,17123900,8870,8880,8880,8870,10
20231128,110700,17035170,8880,8850,8890,8820,104
20231128,110600,16116200,8850,8850,8850,8850,38
20231128,110500,15779900,8900,8900,8900,8900,10
20231128,110400,15690900,8840,8840,8840,8840,0
20231128,110300,15690900,8840,8840,8840,8840,26
20231128,110200,15461060,8900,8900,8900,8900,0
20231128,110100,15461060,8900,8900,8900,8900,0
20231128,110000,15461060,8900,8900,8900,8900,0
20231128,105900,15461060,8900,8900,8900,8900,0
20231128,105800,15461060,8900,8880,8900,8880,10
20231128,105700,15372200,8830,8830,8830,8830,0
20231128,105600,15372200,8830,8820,8830,8820,26
20231128,105500,15142630,8820,8830,8830,8820,103
20231128,105400,14233580,8840,8840,8840,8840,0
20231128,105300,14233580,8840,8840,8840,8840,7
20231128,105200,14171700,8840,8840,8840,8840,0
20231128,105100,14171700,8840,8910,8910,8840,45
20231128,105000,13773830,8910,8910,8910,8910,0
20231128,104900,13773830,8910,8910,8910,8910,0
20231128,104800,13773830,8910,8910,8910,8910,0
20231128,104700,13773830,8910,8910,8910,8910,0
20231128,104600,13773830,8910,8910,8910,8910,0
20231128,104500,13773830,8910,8840,8910,8840,2
20231128,104400,13756080,8850,8850,8850,8850,0
20231128,104300,13756080,8850,8850,8850,8850,0
20231128,104200,13756080,8850,8850,8850,8850,0
20231128,104100,13756080,8850,8850,8850,8850,0
20231128,104000,13756080,8850,8850,8850,8850,0
20231128,103900,13756080,8850,8850,8850,8850,0
20231128,103800,13756080,8850,8850,8850,8850,0
20231128,103700,13756080,8850,8850,8850,8850,10
20231128,103600,13667580,8850,8850,8850,8850,0
20231128,103500,13667580,8850,8850,8850,8850,0
20231128,103400,13667580,8850,8850,8850,8850,0
20231128,103300,13667580,8850,8850,8850,8850,0
20231128,103200,13667580,8850,8850,8850,8850,0
20231128,103100,13667580,8850,8850,8850,8850,0
20231128,103000,13667580,8850,8850,8850,8850,4
20231128,102900,13632180,8910,8910,8910,8910,0
20231128,102800,13632180,8910,8910,8910,8910,0
20231128,102700,13632180,8910,8910,8910,8910,0
20231128,102600,13632180,8910,8910,8910,8910,0
20231128,102500,13632180,8910,8910,8910,8910,50
20231128,102400,13186680,8910,8910,8910,8910,0
20231128,102300,13186680,8910,8910,8910,8910,0
20231128,102200,13186680,8910,8910,8910,8910,0
20231128,102100,13186680,8910,8910,8910,8910,0
20231128,102000,13186680,8910,8910,8910,8910,3
20231128,101900,13159950,8910,8900,8910,8900,17
20231128,101800,13008500,8910,8900,8920,8890,70
20231128,101700,12385360,8900,8870,8900,8870,10
20231128,101600,12296420,8880,8840,8880,8840,9
20231128,101500,12216720,8840,8840,8840,8840,30
20231128,101400,11951520,8840,8840,8840,8840,15
20231128,101300,11818920,8890,8890,8890,8890,0
20231128,101200,11818920,8890,8890,8890,8890,0
20231128,101100,11818920,8890,8890,8890,8890,0
20231128,101000,11818920,8890,8890,8890,8890,0
20231128,100900,11818920,8890,8860,8890,8860,50
20231128,100800,11375840,8860,8860,8860,8860,0
20231128,100700,11375840,8860,8860,8860,8860,0
20231128,100600,11375840,8860,8860,8860,8860,0
20231128,100500,11375840,8860,8860,8860,8860,0
20231128,100400,11375840,8860,8860,8860,8860,0
20231128,100300,11375840,8860,8860,8860,8860,15
20231128,100200,11242940,8840,8850,8850,8840,55
20231128,100100,10756290,8870,8870,8870,8870,0
20231128,100000,10756290,8870,8860,8870,8860,2
20231128,095900,10738560,8860,8860,8860,8860,0
20231128,095800,10738560,8860,8860,8860,8860,0
20231128,095700,10738560,8860,8860,8860,8860,15
20231128,095600,10605660,8850,8850,8850,8850,0
20231128,095500,10605660,8850,8850,8850,8850,5
20231128,095400,10561410,8870,8870,8870,8870,1
20231128,095300,10552540,8870,8860,8880,8860,52
20231128,095200,10091300,8860,8860,8860,8860,1
20231128,095100,10082440,8840,8840,8840,8840,0
20231128,095000,10082440,8840,8850,8850,8840,2
20231128,094900,10064750,8850,8850,8850,8850,1
20231128,094800,10055900,8850,8850,8850,8850,36
20231128,094700,9737300,8890,8890,8890,8890,1
20231128,094600,9728410,8850,8850,8850,8850,0
20231128,094500,9728410,8850,8850,8850,8850,0
20231128,094400,9728410,8850,8850,8850,8850,0
20231128,094300,9728410,8850,8850,8850,8850,0
20231128,094200,9728410,8850,8850,8850,8850,2
20231128,094100,9710710,8850,8850,8850,8850,4
20231128,094000,9675310,8850,8850,8850,8850,140
20231128,093900,8436310,8920,8920,8920,8920,0
20231128,093800,8436310,8920,8920,8920,8920,0
20231128,093700,8436310,8920,8850,8920,8850,15
20231128,093600,8303430,8850,8850,8850,8850,30
20231128,093500,8037930,8860,8890,8890,8860,75
20231128,093400,7372690,8890,8890,8890,8890,70
20231128,093300,6750390,8890,8890,8890,8890,0
20231128,093200,6750390,8890,8890,8890,8890,0
20231128,093100,6750390,8890,8890,8890,8890,6
20231128,093000,6697050,8890,8890,8890,8890,0
20231128,092900,6697050,8890,8890,8890,8890,0
20231128,092800,6697050,8890,8890,8890,8890,1
20231128,092700,6688160,8890,8890,8890,8890,0
20231128,092600,6688160,8890,8890,8890,8890,10
20231128,092500,6599260,8890,8890,8890,8890,10
20231128,092400,6510360,8890,8890,8890,8890,30
20231128,092300,6243660,8870,8870,8870,8870,0
20231128,092200,6243660,8870,8870,8870,8870,6
20231128,092100,6190440,8890,8890,8890,8890,0
20231128,092000,6190440,8890,8890,8890,8890,0
20231128,091900,6190440,8890,8890,8890,8890,0
20231128,091800,6190440,8890,8890,8890,8890,0
20231128,091700,6190440,8890,8890,8890,8890,9
20231128,091600,6110430,8890,8880,8890,8880,24
20231128,091500,5897090,8890,8890,8890,8890,0
20231128,091400,5897090,8890,8890,8890,8890,0
20231128,091300,5897090,8890,8890,8890,8890,33
20231128,091200,5603720,8890,8880,8890,8880,288
20231128,091100,3044180,8880,8880,8890,8880,44
20231128,091000,2653120,8890,8890,8890,8890,0
20231128,090900,2653120,8890,8980,8980,8890,181
20231128,090800,1042140,8890,8890,8890,8890,1
20231128,090700,1033250,8890,8890,8890,8890,0
20231128,090600,1033250,8890,8980,8980,8890,7
20231128,090500,970480,8980,8980,8980,8980,2
20231128,090400,952520,8990,8990,8990,8990,0
20231128,090300,952520,8990,8990,8990,8990,0
20231128,090200,952520,8990,8990,8990,8990,0
20231128,090100,952520,8990,8990,8990,8990,0
20231128,090000,952520,8990,8750,8990,8750,108