KissMeData/036670/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,191800,100483950,7220,7220,7220,7220,193
20231129,191700,100483950,7220,7220,7220,7220,0
20231129,191600,100483950,7220,7220,7220,7220,0
20231129,191500,100483950,7220,7220,7220,7220,0
20231129,191400,100483950,7220,7220,7220,7220,0
20231129,191300,100483950,7220,7220,7220,7220,0
20231129,191200,100483950,7220,7220,7220,7220,0
20231129,191100,100483950,7220,7220,7220,7220,0
20231129,191000,100483950,7220,7220,7220,7220,0
20231129,190900,100483950,7220,7220,7220,7220,0
20231129,190800,100483950,7220,7220,7220,7220,0
20231129,190700,100483950,7220,7220,7220,7220,0
20231129,190600,100483950,7220,7220,7220,7220,0
20231129,190500,100483950,7220,7220,7220,7220,0
20231129,190400,100483950,7220,7220,7220,7220,0
20231129,190300,100483950,7220,7220,7220,7220,0
20231129,190200,100483950,7220,7220,7220,7220,0
20231129,190100,100483950,7220,7220,7220,7220,0
20231129,190000,100483950,7220,7220,7220,7220,0
20231129,185900,100483950,7220,7220,7220,7220,0
20231129,185800,100483950,7220,7220,7220,7220,0
20231129,185700,100483950,7220,7220,7220,7220,0
20231129,185600,100483950,7220,7220,7220,7220,0
20231129,185500,100483950,7220,7220,7220,7220,0
20231129,185400,100483950,7220,7220,7220,7220,0
20231129,185300,100483950,7220,7220,7220,7220,0
20231129,185200,100483950,7220,7220,7220,7220,0
20231129,185100,100483950,7220,7220,7220,7220,0
20231129,185000,100483950,7220,7220,7220,7220,0
20231129,184900,100483950,7220,7220,7220,7220,0
20231129,184800,100483950,7220,7220,7220,7220,193
20231129,184700,100483950,7220,7220,7220,7220,0
20231129,184600,100483950,7220,7220,7220,7220,0
20231129,184500,100483950,7220,7220,7220,7220,0
20231129,184400,100483950,7220,7220,7220,7220,0
20231129,184300,100483950,7220,7220,7220,7220,0
20231129,184200,100483950,7220,7220,7220,7220,0
20231129,184100,100483950,7220,7220,7220,7220,0
20231129,184000,100483950,7220,7220,7220,7220,0
20231129,183900,100483950,7220,7220,7220,7220,0
20231129,183800,100483950,7220,7220,7220,7220,0
20231129,183700,100483950,7220,7220,7220,7220,0
20231129,183600,100483950,7220,7220,7220,7220,0
20231129,183500,100483950,7220,7220,7220,7220,0
20231129,183400,100483950,7220,7220,7220,7220,0
20231129,183300,100483950,7220,7220,7220,7220,0
20231129,183200,100483950,7220,7220,7220,7220,0
20231129,183100,100483950,7220,7220,7220,7220,0
20231129,183000,100483950,7220,7220,7220,7220,0
20231129,182900,100483950,7220,7220,7220,7220,0
20231129,182800,100483950,7220,7220,7220,7220,0
20231129,182700,100483950,7220,7220,7220,7220,0
20231129,182600,100483950,7220,7220,7220,7220,0
20231129,182500,100483950,7220,7220,7220,7220,0
20231129,182400,100483950,7220,7220,7220,7220,0
20231129,182300,100483950,7220,7220,7220,7220,0
20231129,182200,100483950,7220,7220,7220,7220,0
20231129,182100,100483950,7220,7220,7220,7220,0
20231129,182000,100483950,7220,7220,7220,7220,0
20231129,181900,100483950,7220,7220,7220,7220,0
20231129,181800,100483950,7220,7220,7220,7220,193
20231129,181700,100483950,7220,7220,7220,7220,0
20231129,181600,100483950,7220,7220,7220,7220,0
20231129,181500,100483950,7220,7220,7220,7220,0
20231129,181400,100483950,7220,7220,7220,7220,0
20231129,181300,100483950,7220,7220,7220,7220,0
20231129,181200,100483950,7220,7220,7220,7220,0
20231129,181100,100483950,7220,7220,7220,7220,0
20231129,181000,100483950,7220,7220,7220,7220,0
20231129,180900,100483950,7220,7220,7220,7220,0
20231129,180800,100483950,7220,7220,7220,7220,0
20231129,180700,100483950,7220,7220,7220,7220,0
20231129,180600,100483950,7220,7220,7220,7220,0
20231129,180500,100483950,7220,7220,7220,7220,0
20231129,180400,100483950,7220,7220,7220,7220,0
20231129,180300,100483950,7220,7220,7220,7220,0
20231129,180200,100483950,7220,7220,7220,7220,0
20231129,180100,100483950,7220,7220,7220,7220,0
20231129,180000,100483950,7220,7220,7220,7220,0
20231129,175900,100483950,7220,7220,7220,7220,0
20231129,175800,100483950,7220,7220,7220,7220,0
20231129,175700,100483950,7220,7220,7220,7220,0
20231129,175600,100483950,7220,7220,7220,7220,0
20231129,175500,100483950,7220,7220,7220,7220,0
20231129,175400,100483950,7220,7220,7220,7220,0
20231129,175300,100483950,7220,7220,7220,7220,0
20231129,175200,100483950,7220,7220,7220,7220,0
20231129,175100,100483950,7220,7220,7220,7220,0
20231129,175000,100483950,7220,7220,7220,7220,0
20231129,174900,100483950,7220,7220,7220,7220,0
20231129,174800,100483950,7220,7220,7220,7220,193
20231129,174700,100483950,7220,7220,7220,7220,0
20231129,174600,100483950,7220,7220,7220,7220,0
20231129,174500,100483950,7220,7220,7220,7220,0
20231129,174400,100483950,7220,7220,7220,7220,0
20231129,174300,100483950,7220,7220,7220,7220,0
20231129,174200,100483950,7220,7220,7220,7220,0
20231129,174100,100483950,7220,7220,7220,7220,0
20231129,174000,100483950,7220,7220,7220,7220,0
20231129,173900,100483950,7220,7220,7220,7220,0
20231129,173800,100483950,7220,7220,7220,7220,0
20231129,173700,100483950,7220,7220,7220,7220,0
20231129,173600,100483950,7220,7220,7220,7220,0
20231129,173500,100483950,7220,7220,7220,7220,0
20231129,173400,100483950,7220,7220,7220,7220,0
20231129,173300,100483950,7220,7220,7220,7220,0
20231129,173200,100483950,7220,7220,7220,7220,0
20231129,173100,100483950,7220,7220,7220,7220,0
20231129,173000,100483950,7220,7220,7220,7220,0
20231129,172900,100483950,7220,7220,7220,7220,0
20231129,172800,100483950,7220,7220,7220,7220,0
20231129,172700,100483950,7220,7220,7220,7220,0
20231129,172600,100483950,7220,7220,7220,7220,0
20231129,172500,100483950,7220,7220,7220,7220,0
20231129,172400,100483950,7220,7220,7220,7220,0
20231129,172300,100483950,7220,7220,7220,7220,0
20231129,172200,100483950,7220,7220,7220,7220,0
20231129,172100,100483950,7220,7220,7220,7220,0
20231129,172000,100483950,7220,7220,7220,7220,0
20231129,171900,100483950,7220,7220,7220,7220,0
20231129,171800,100483950,7220,7220,7220,7220,193
20231129,171700,100483950,7220,7220,7220,7220,0
20231129,171600,100483950,7220,7220,7220,7220,0
20231129,171500,100483950,7220,7220,7220,7220,0
20231129,171400,100483950,7220,7220,7220,7220,0
20231129,171300,100483950,7220,7220,7220,7220,0
20231129,171200,100483950,7220,7220,7220,7220,0
20231129,171100,100483950,7220,7220,7220,7220,0
20231129,171000,100483950,7220,7220,7220,7220,0
20231129,170900,100483950,7220,7220,7220,7220,0
20231129,170800,100483950,7220,7220,7220,7220,0
20231129,170700,100483950,7220,7220,7220,7220,0
20231129,170600,100483950,7220,7220,7220,7220,0
20231129,170500,100483950,7220,7220,7220,7220,0
20231129,170400,100483950,7220,7220,7220,7220,0
20231129,170300,100483950,7220,7220,7220,7220,0
20231129,170200,100483950,7220,7220,7220,7220,0
20231129,170100,100483950,7220,7220,7220,7220,0
20231129,170000,100483950,7220,7220,7220,7220,0
20231129,165900,100483950,7220,7220,7220,7220,0
20231129,165800,100483950,7220,7220,7220,7220,0
20231129,165700,100483950,7220,7220,7220,7220,0
20231129,165600,100483950,7220,7220,7220,7220,0
20231129,165500,100483950,7220,7220,7220,7220,0
20231129,165400,100483950,7220,7220,7220,7220,0
20231129,165300,100483950,7220,7220,7220,7220,0
20231129,165200,100483950,7220,7220,7220,7220,0
20231129,165100,100483950,7220,7220,7220,7220,0
20231129,165000,100483950,7220,7220,7220,7220,0
20231129,164900,100483950,7220,7220,7220,7220,0
20231129,164800,100483950,7220,7220,7220,7220,193
20231129,164700,100483950,7220,7220,7220,7220,0
20231129,164600,100483950,7220,7220,7220,7220,0
20231129,164500,100483950,7220,7220,7220,7220,0
20231129,164400,100483950,7220,7220,7220,7220,0
20231129,164300,100483950,7220,7220,7220,7220,0
20231129,164200,100483950,7220,7220,7220,7220,0
20231129,164100,100483950,7220,7220,7220,7220,0
20231129,164000,100483950,7220,7220,7220,7220,0
20231129,163900,100483950,7220,7220,7220,7220,0
20231129,163800,100483950,7220,7220,7220,7220,0
20231129,163700,100483950,7220,7220,7220,7220,0
20231129,163600,100483950,7220,7220,7220,7220,0
20231129,163500,100483950,7220,7220,7220,7220,0
20231129,163400,100483950,7220,7220,7220,7220,0
20231129,163300,100483950,7220,7220,7220,7220,0
20231129,163200,100483950,7220,7220,7220,7220,0
20231129,163100,100483950,7220,7220,7220,7220,0
20231129,163000,100483950,7220,7220,7220,7220,0
20231129,162900,100483950,7220,7220,7220,7220,0
20231129,162800,100483950,7220,7220,7220,7220,0
20231129,162700,100483950,7220,7220,7220,7220,0
20231129,162600,100483950,7220,7220,7220,7220,0
20231129,162500,100483950,7220,7220,7220,7220,0
20231129,162400,100483950,7220,7220,7220,7220,0
20231129,162300,100483950,7220,7220,7220,7220,0
20231129,162200,100483950,7220,7220,7220,7220,0
20231129,162100,100483950,7220,7220,7220,7220,0
20231129,162000,100483950,7220,7220,7220,7220,0
20231129,161900,100483950,7220,7220,7220,7220,0
20231129,161800,100483950,7220,7220,7220,7220,193
20231129,161700,100483950,7220,7220,7220,7220,0
20231129,161600,100483950,7220,7220,7220,7220,0
20231129,161500,100483950,7220,7220,7220,7220,0
20231129,161400,100483950,7220,7220,7220,7220,0
20231129,161300,100483950,7220,7220,7220,7220,0
20231129,161200,100483950,7220,7220,7220,7220,0
20231129,161100,100483950,7220,7220,7220,7220,0
20231129,161000,100483950,7220,7220,7220,7220,0
20231129,160900,100483950,7220,7220,7220,7220,0
20231129,160800,100483950,7220,7220,7220,7220,0
20231129,160700,100483950,7220,7220,7220,7220,0
20231129,160600,100483950,7220,7220,7220,7220,0
20231129,160500,100483950,7220,7220,7220,7220,0
20231129,160400,100483950,7220,7220,7220,7220,0
20231129,160300,100483950,7220,7220,7220,7220,0
20231129,160200,100483950,7220,7220,7220,7220,0
20231129,160100,100483950,7220,7220,7220,7220,0
20231129,160000,100483950,7220,7220,7220,7220,0
20231129,155900,100483950,7220,7220,7220,7220,0
20231129,155800,100483950,7220,7220,7220,7220,0
20231129,155700,100483950,7220,7220,7220,7220,0
20231129,155600,100483950,7220,7220,7220,7220,0
20231129,155500,100483950,7220,7220,7220,7220,0
20231129,155400,100483950,7220,7220,7220,7220,0
20231129,155300,100483950,7220,7220,7220,7220,0
20231129,155200,100483950,7220,7220,7220,7220,0
20231129,155100,100483950,7220,7220,7220,7220,0
20231129,155000,100483950,7220,7220,7220,7220,0
20231129,154900,100483950,7220,7220,7220,7220,0
20231129,154800,100483950,7220,7220,7220,7220,193
20231129,154700,100483950,7220,7220,7220,7220,0
20231129,154600,100483950,7220,7220,7220,7220,0
20231129,154500,100483950,7220,7220,7220,7220,0
20231129,154400,100483950,7220,7220,7220,7220,0
20231129,154300,100483950,7220,7220,7220,7220,0
20231129,154200,100483950,7220,7220,7220,7220,0
20231129,154100,100483950,7220,7220,7220,7220,0
20231129,154000,100483950,7220,7220,7220,7220,0
20231129,153900,100483950,7220,7220,7220,7220,0
20231129,153800,100483950,7220,7220,7220,7220,0
20231129,153700,100483950,7220,7220,7220,7220,0
20231129,153600,100483950,7220,7220,7220,7220,0
20231129,153500,100483950,7220,7220,7220,7220,0
20231129,153400,100483950,7220,7220,7220,7220,0
20231129,153300,100483950,7220,7220,7220,7220,0
20231129,153200,100483950,7220,7220,7220,7220,0
20231129,153100,100483950,7220,7220,7220,7220,0
20231129,153000,100483950,7220,7220,7220,7220,193
20231129,152900,99090490,7260,7260,7260,7260,0
20231129,152800,99090490,7260,7260,7260,7260,0
20231129,152700,99090490,7260,7260,7260,7260,0
20231129,152600,99090490,7260,7260,7260,7260,0
20231129,152500,99090490,7260,7260,7260,7260,0
20231129,152400,99090490,7260,7260,7260,7260,0
20231129,152300,99090490,7260,7260,7260,7260,0
20231129,152200,99090490,7260,7260,7260,7260,0
20231129,152100,99090490,7260,7260,7260,7260,0
20231129,152000,99090490,7260,7260,7260,7260,0
20231129,151900,99090490,7260,7260,7260,7260,0
20231129,151800,99090490,7260,7260,7260,7260,0
20231129,151700,99090490,7260,7220,7260,7220,300
20231129,151600,96917820,7190,7190,7190,7190,4
20231129,151500,96889060,7250,7250,7250,7250,0
20231129,151400,96889060,7250,7250,7250,7250,0
20231129,151300,96889060,7250,7250,7250,7250,0
20231129,151200,96889060,7250,7250,7250,7250,0
20231129,151100,96889060,7250,7250,7250,7250,0
20231129,151000,96889060,7250,7250,7250,7250,0
20231129,150900,96889060,7250,7250,7250,7250,0
20231129,150800,96889060,7250,7170,7250,7170,300
20231129,150700,94733820,7160,7160,7160,7160,10
20231129,150600,94662220,7210,7170,7210,7160,253
20231129,150500,92850070,7160,7160,7160,7160,0
20231129,150400,92850070,7160,7160,7160,7160,0
20231129,150300,92850070,7160,7160,7160,7160,0
20231129,150200,92850070,7160,7160,7160,7160,0
20231129,150100,92850070,7160,7160,7160,7160,0
20231129,150000,92850070,7160,7200,7200,7160,269
20231129,145900,90921150,7200,7200,7200,7200,4
20231129,145800,90892350,7210,7200,7210,7200,78
20231129,145700,90330740,7170,7170,7170,7170,49
20231129,145600,89979410,7200,7200,7200,7200,16
20231129,145500,89864210,7170,7170,7170,7170,0
20231129,145400,89864210,7170,7170,7170,7170,0
20231129,145300,89864210,7170,7170,7170,7170,1
20231129,145200,89857040,7170,7170,7170,7170,0
20231129,145100,89857040,7170,7170,7170,7170,30
20231129,145000,89641940,7190,7190,7190,7190,0
20231129,144900,89641940,7190,7190,7190,7190,0
20231129,144800,89641940,7190,7190,7190,7190,0
20231129,144700,89641940,7190,7190,7190,7190,0
20231129,144600,89641940,7190,7190,7190,7190,1
20231129,144500,89634750,7160,7160,7160,7160,0
20231129,144400,89634750,7160,7160,7160,7160,0
20231129,144300,89634750,7160,7160,7160,7160,50
20231129,144200,89276750,7160,7160,7160,7160,0
20231129,144100,89276750,7160,7160,7160,7160,369
20231129,144000,86634710,7160,7160,7160,7160,0
20231129,143900,86634710,7160,7170,7170,7160,20
20231129,143800,86491410,7200,7200,7200,7200,0
20231129,143700,86491410,7200,7200,7200,7200,0
20231129,143600,86491410,7200,7200,7200,7200,0
20231129,143500,86491410,7200,7200,7200,7200,0
20231129,143400,86491410,7200,7200,7200,7200,0
20231129,143300,86491410,7200,7200,7200,7200,0
20231129,143200,86491410,7200,7200,7200,7200,0
20231129,143100,86491410,7200,7160,7200,7160,4
20231129,143000,86462720,7160,7200,7200,7160,1994
20231129,142900,72171400,7180,7180,7180,7180,0
20231129,142800,72171400,7180,7180,7180,7180,9
20231129,142700,72106780,7180,7180,7180,7180,1
20231129,142600,72099600,7180,7180,7180,7180,1
20231129,142500,72092420,7180,7180,7180,7180,0
20231129,142400,72092420,7180,7180,7180,7180,0
20231129,142300,72092420,7180,7180,7180,7180,3
20231129,142200,72070880,7180,7190,7190,7180,996
20231129,142100,64919440,7180,7180,7180,7180,0
20231129,142000,64919440,7180,7180,7180,7180,0
20231129,141900,64919440,7180,7200,7200,7180,327
20231129,141800,62571550,7200,7200,7200,7200,0
20231129,141700,62571550,7200,7200,7200,7200,0
20231129,141600,62571550,7200,7200,7200,7200,0
20231129,141500,62571550,7200,7200,7200,7200,0
20231129,141400,62571550,7200,7200,7200,7200,0
20231129,141300,62571550,7200,7200,7200,7200,0
20231129,141200,62571550,7200,7200,7200,7200,1
20231129,141100,62564350,7190,7190,7190,7190,0
20231129,141000,62564350,7190,7190,7190,7190,233
20231129,140900,60889080,7190,7190,7190,7190,59
20231129,140800,60464870,7190,7190,7190,7190,56
20231129,140700,60062230,7190,7200,7200,7190,1552
20231129,140600,48901640,7260,7260,7260,7260,1
20231129,140500,48894380,7200,7200,7200,7200,0
20231129,140400,48894380,7200,7200,7200,7200,0
20231129,140300,48894380,7200,7200,7200,7200,0
20231129,140200,48894380,7200,7200,7200,7200,30
20231129,140100,48678380,7210,7210,7210,7210,0
20231129,140000,48678380,7210,7210,7210,7210,0
20231129,135900,48678380,7210,7210,7210,7210,0
20231129,135800,48678380,7210,7210,7210,7210,0
20231129,135700,48678380,7210,7210,7210,7210,0
20231129,135600,48678380,7210,7210,7210,7210,17
20231129,135500,48555810,7220,7220,7220,7220,5
20231129,135400,48519710,7220,7220,7220,7220,0
20231129,135300,48519710,7220,7220,7220,7220,0
20231129,135200,48519710,7220,7220,7220,7220,0
20231129,135100,48519710,7220,7220,7220,7220,0
20231129,135000,48519710,7220,7220,7220,7220,0
20231129,134900,48519710,7220,7220,7220,7220,0
20231129,134800,48519710,7220,7220,7220,7220,0
20231129,134700,48519710,7220,7220,7220,7220,8
20231129,134600,48461950,7260,7260,7260,7260,5
20231129,134500,48425650,7220,7220,7220,7220,0
20231129,134400,48425650,7220,7220,7220,7220,0
20231129,134300,48425650,7220,7220,7220,7220,0
20231129,134200,48425650,7220,7220,7220,7220,0
20231129,134100,48425650,7220,7220,7220,7220,0
20231129,134000,48425650,7220,7220,7220,7220,0
20231129,133900,48425650,7220,7220,7220,7220,0
20231129,133800,48425650,7220,7230,7230,7220,19
20231129,133700,48288450,7260,7260,7260,7260,0
20231129,133600,48288450,7260,7260,7260,7260,0
20231129,133500,48288450,7260,7260,7260,7260,0
20231129,133400,48288450,7260,7260,7260,7260,0
20231129,133300,48288450,7260,7260,7260,7260,1
20231129,133200,48281190,7260,7260,7260,7260,0
20231129,133100,48281190,7260,7260,7260,7260,0
20231129,133000,48281190,7260,7260,7260,7260,0
20231129,132900,48281190,7260,7260,7260,7260,0
20231129,132800,48281190,7260,7260,7260,7260,1
20231129,132700,48273930,7260,7260,7260,7260,0
20231129,132600,48273930,7260,7260,7260,7260,0
20231129,132500,48273930,7260,7260,7260,7260,0
20231129,132400,48273930,7260,7260,7260,7260,0
20231129,132300,48273930,7260,7260,7260,7260,1
20231129,132200,48266670,7260,7260,7260,7260,0
20231129,132100,48266670,7260,7260,7260,7260,0
20231129,132000,48266670,7260,7260,7260,7260,5
20231129,131900,48230370,7260,7260,7260,7260,0
20231129,131800,48230370,7260,7250,7260,7250,14
20231129,131700,48128830,7280,7280,7280,7280,0
20231129,131600,48128830,7280,7280,7280,7280,0
20231129,131500,48128830,7280,7280,7280,7280,0
20231129,131400,48128830,7280,7280,7280,7280,0
20231129,131300,48128830,7280,7280,7280,7280,0
20231129,131200,48128830,7280,7280,7280,7280,0
20231129,131100,48128830,7280,7280,7280,7280,0
20231129,131000,48128830,7280,7280,7280,7280,0
20231129,130900,48128830,7280,7280,7280,7280,0
20231129,130800,48128830,7280,7280,7280,7280,0
20231129,130700,48128830,7280,7280,7280,7280,0
20231129,130600,48128830,7280,7280,7280,7280,0
20231129,130500,48128830,7280,7230,7280,7230,400
20231129,130400,45225750,7230,7230,7230,7230,0
20231129,130300,45225750,7230,7230,7230,7230,0
20231129,130200,45225750,7230,7230,7230,7230,0
20231129,130100,45225750,7230,7230,7230,7230,0
20231129,130000,45225750,7230,7230,7230,7230,0
20231129,125900,45225750,7230,7230,7230,7230,0
20231129,125800,45225750,7230,7230,7230,7230,0
20231129,125700,45225750,7230,7230,7230,7230,0
20231129,125600,45225750,7230,7230,7230,7230,0
20231129,125500,45225750,7230,7230,7230,7230,0
20231129,125400,45225750,7230,7230,7230,7230,0
20231129,125300,45225750,7230,7230,7230,7230,0
20231129,125200,45225750,7230,7230,7230,7230,0
20231129,125100,45225750,7230,7230,7230,7230,0
20231129,125000,45225750,7230,7230,7230,7230,0
20231129,124900,45225750,7230,7230,7230,7230,0
20231129,124800,45225750,7230,7230,7230,7230,0
20231129,124700,45225750,7230,7230,7230,7230,0
20231129,124600,45225750,7230,7230,7230,7230,0
20231129,124500,45225750,7230,7230,7230,7230,0
20231129,124400,45225750,7230,7230,7230,7230,0
20231129,124300,45225750,7230,7230,7230,7230,0
20231129,124200,45225750,7230,7230,7230,7230,0
20231129,124100,45225750,7230,7230,7230,7230,0
20231129,124000,45225750,7230,7230,7230,7230,0
20231129,123900,45225750,7230,7230,7230,7230,0
20231129,123800,45225750,7230,7230,7230,7230,4
20231129,123700,45196830,7200,7200,7200,7200,0
20231129,123600,45196830,7200,7200,7200,7200,0
20231129,123500,45196830,7200,7230,7230,7200,2283
20231129,123400,28744890,7230,7230,7230,7230,0
20231129,123300,28744890,7230,7230,7230,7230,0
20231129,123200,28744890,7230,7230,7230,7230,0
20231129,123100,28744890,7230,7230,7230,7230,5
20231129,123000,28708740,7230,7230,7230,7230,0
20231129,122900,28708740,7230,7230,7230,7230,0
20231129,122800,28708740,7230,7230,7230,7230,0
20231129,122700,28708740,7230,7230,7230,7230,0
20231129,122600,28708740,7230,7230,7230,7230,1
20231129,122500,28701510,7230,7230,7230,7230,0
20231129,122400,28701510,7230,7230,7230,7230,0
20231129,122300,28701510,7230,7230,7230,7230,0
20231129,122200,28701510,7230,7230,7230,7230,0
20231129,122100,28701510,7230,7230,7230,7230,0
20231129,122000,28701510,7230,7230,7230,7230,0
20231129,121900,28701510,7230,7230,7230,7230,0
20231129,121800,28701510,7230,7230,7230,7230,0
20231129,121700,28701510,7230,7230,7230,7230,0
20231129,121600,28701510,7230,7230,7230,7230,2
20231129,121500,28687050,7230,7230,7230,7230,7
20231129,121400,28636440,7230,7230,7230,7230,0
20231129,121300,28636440,7230,7230,7230,7230,0
20231129,121200,28636440,7230,7230,7230,7230,0
20231129,121100,28636440,7230,7230,7230,7230,0
20231129,121000,28636440,7230,7240,7240,7230,12
20231129,120900,28549670,7250,7250,7250,7250,0
20231129,120800,28549670,7250,7250,7250,7250,0
20231129,120700,28549670,7250,7250,7250,7250,0
20231129,120600,28549670,7250,7250,7250,7250,0
20231129,120500,28549670,7250,7250,7250,7250,0
20231129,120400,28549670,7250,7250,7250,7250,0
20231129,120300,28549670,7250,7250,7250,7250,0
20231129,120200,28549670,7250,7250,7250,7250,0
20231129,120100,28549670,7250,7250,7250,7250,0
20231129,120000,28549670,7250,7250,7250,7250,0
20231129,115900,28549670,7250,7250,7250,7250,0
20231129,115800,28549670,7250,7250,7250,7250,0
20231129,115700,28549670,7250,7250,7250,7250,0
20231129,115600,28549670,7250,7250,7250,7250,0
20231129,115500,28549670,7250,7250,7250,7250,0
20231129,115400,28549670,7250,7250,7250,7250,1
20231129,115300,28542420,7250,7250,7250,7250,5
20231129,115200,28506170,7250,7250,7250,7250,2
20231129,115100,28491670,7250,7250,7250,7250,0
20231129,115000,28491670,7250,7250,7250,7250,89
20231129,114900,27846420,7260,7260,7260,7260,0
20231129,114800,27846420,7260,7260,7260,7260,0
20231129,114700,27846420,7260,7260,7260,7260,0
20231129,114600,27846420,7260,7260,7260,7260,0
20231129,114500,27846420,7260,7260,7260,7260,0
20231129,114400,27846420,7260,7260,7260,7260,0
20231129,114300,27846420,7260,7260,7260,7260,0
20231129,114200,27846420,7260,7260,7260,7260,0
20231129,114100,27846420,7260,7260,7260,7260,0
20231129,114000,27846420,7260,7260,7260,7260,0
20231129,113900,27846420,7260,7260,7260,7260,15
20231129,113800,27737520,7260,7260,7260,7260,0
20231129,113700,27737520,7260,7260,7260,7260,0
20231129,113600,27737520,7260,7260,7260,7260,3
20231129,113500,27715740,7260,7260,7260,7260,0
20231129,113400,27715740,7260,7260,7260,7260,0
20231129,113300,27715740,7260,7260,7260,7260,0
20231129,113200,27715740,7260,7260,7260,7260,0
20231129,113100,27715740,7260,7260,7260,7260,20
20231129,113000,27570540,7260,7260,7260,7260,0
20231129,112900,27570540,7260,7260,7260,7260,0
20231129,112800,27570540,7260,7260,7260,7260,0
20231129,112700,27570540,7260,7260,7260,7260,0
20231129,112600,27570540,7260,7260,7260,7260,0
20231129,112500,27570540,7260,7260,7260,7260,0
20231129,112400,27570540,7260,7260,7260,7260,0
20231129,112300,27570540,7260,7260,7260,7260,0
20231129,112200,27570540,7260,7260,7260,7260,0
20231129,112100,27570540,7260,7260,7260,7260,0
20231129,112000,27570540,7260,7260,7260,7260,0
20231129,111900,27570540,7260,7260,7260,7260,0
20231129,111800,27570540,7260,7260,7260,7260,0
20231129,111700,27570540,7260,7260,7260,7260,0
20231129,111600,27570540,7260,7260,7260,7260,0
20231129,111500,27570540,7260,7260,7260,7260,0
20231129,111400,27570540,7260,7260,7260,7260,0
20231129,111300,27570540,7260,7260,7260,7260,0
20231129,111200,27570540,7260,7250,7260,7250,100
20231129,111100,26844670,7220,7220,7220,7220,0
20231129,111000,26844670,7220,7220,7220,7220,0
20231129,110900,26844670,7220,7220,7220,7220,7
20231129,110800,26794130,7220,7220,7220,7220,0
20231129,110700,26794130,7220,7230,7230,7220,6
20231129,110600,26750800,7220,7220,7220,7220,0
20231129,110500,26750800,7220,7220,7220,7220,0
20231129,110400,26750800,7220,7220,7220,7220,0
20231129,110300,26750800,7220,7220,7220,7220,0
20231129,110200,26750800,7220,7220,7220,7220,0
20231129,110100,26750800,7220,7220,7220,7220,0
20231129,110000,26750800,7220,7220,7220,7220,0
20231129,105900,26750800,7220,7220,7220,7220,0
20231129,105800,26750800,7220,7220,7220,7220,0
20231129,105700,26750800,7220,7220,7220,7220,48
20231129,105600,26404240,7220,7240,7240,7220,663
20231129,105500,21612500,7230,7230,7230,7230,0
20231129,105400,21612500,7230,7230,7230,7230,0
20231129,105300,21612500,7230,7230,7230,7230,0
20231129,105200,21612500,7230,7230,7230,7230,0
20231129,105100,21612500,7230,7230,7230,7230,0
20231129,105000,21612500,7230,7230,7230,7230,0
20231129,104900,21612500,7230,7240,7240,7230,50
20231129,104800,21250990,7240,7240,7240,7240,0
20231129,104700,21250990,7240,7240,7240,7240,0
20231129,104600,21250990,7240,7240,7240,7240,530
20231129,104500,17413790,7260,7260,7260,7260,27
20231129,104400,17217770,7240,7240,7240,7240,0
20231129,104300,17217770,7240,7240,7240,7240,0
20231129,104200,17217770,7240,7240,7240,7240,0
20231129,104100,17217770,7240,7240,7240,7240,0
20231129,104000,17217770,7240,7240,7240,7240,0
20231129,103900,17217770,7240,7240,7240,7240,0
20231129,103800,17217770,7240,7240,7240,7240,0
20231129,103700,17217770,7240,7240,7240,7240,12
20231129,103600,17130890,7250,7250,7250,7250,0
20231129,103500,17130890,7250,7250,7250,7250,8
20231129,103400,17072890,7260,7260,7260,7260,0
20231129,103300,17072890,7260,7260,7260,7260,0
20231129,103200,17072890,7260,7260,7260,7260,0
20231129,103100,17072890,7260,7260,7260,7260,0
20231129,103000,17072890,7260,7260,7260,7260,0
20231129,102900,17072890,7260,7260,7260,7260,0
20231129,102800,17072890,7260,7260,7260,7260,0
20231129,102700,17072890,7260,7260,7260,7260,0
20231129,102600,17072890,7260,7260,7260,7260,0
20231129,102500,17072890,7260,7260,7260,7260,0
20231129,102400,17072890,7260,7260,7260,7260,0
20231129,102300,17072890,7260,7260,7260,7260,0
20231129,102200,17072890,7260,7260,7260,7260,0
20231129,102100,17072890,7260,7260,7260,7260,1
20231129,102000,17065630,7250,7250,7250,7250,0
20231129,101900,17065630,7250,7250,7250,7250,0
20231129,101800,17065630,7250,7250,7250,7250,0
20231129,101700,17065630,7250,7250,7250,7250,0
20231129,101600,17065630,7250,7250,7250,7250,0
20231129,101500,17065630,7250,7250,7250,7250,0
20231129,101400,17065630,7250,7250,7250,7250,0
20231129,101300,17065630,7250,7250,7250,7250,0
20231129,101200,17065630,7250,7250,7250,7250,0
20231129,101100,17065630,7250,7250,7250,7250,0
20231129,101000,17065630,7250,7250,7250,7250,0
20231129,100900,17065630,7250,7250,7250,7250,1
20231129,100800,17058380,7260,7260,7260,7260,0
20231129,100700,17058380,7260,7260,7260,7260,0
20231129,100600,17058380,7260,7260,7260,7260,0
20231129,100500,17058380,7260,7260,7260,7260,0
20231129,100400,17058380,7260,7260,7260,7260,1
20231129,100300,17051120,7250,7250,7250,7250,0
20231129,100200,17051120,7250,7250,7250,7250,0
20231129,100100,17051120,7250,7250,7250,7250,0
20231129,100000,17051120,7250,7250,7250,7250,0
20231129,095900,17051120,7250,7250,7250,7250,520
20231129,095800,13281120,7260,7270,7270,7260,31
20231129,095700,13056010,7270,7270,7270,7270,0
20231129,095600,13056010,7270,7270,7270,7270,0
20231129,095500,13056010,7270,7270,7270,7270,0
20231129,095400,13056010,7270,7270,7270,7270,15
20231129,095300,12946960,7270,7270,7270,7270,300
20231129,095200,10765960,7270,7270,7270,7270,0
20231129,095100,10765960,7270,7270,7270,7270,0
20231129,095000,10765960,7270,7280,7280,7270,298
20231129,094900,8599420,7280,7280,7280,7280,1
20231129,094800,8592140,7280,7280,7280,7280,0
20231129,094700,8592140,7280,7280,7280,7280,0
20231129,094600,8592140,7280,7280,7280,7280,0
20231129,094500,8592140,7280,7280,7280,7280,0
20231129,094400,8592140,7280,7280,7280,7280,0
20231129,094300,8592140,7280,7280,7280,7280,0
20231129,094200,8592140,7280,7280,7280,7280,650
20231129,094100,3860140,7280,7280,7280,7280,0
20231129,094000,3860140,7280,7280,7280,7280,10
20231129,093900,3787340,7290,7290,7290,7290,15
20231129,093800,3677990,7290,7290,7290,7290,0
20231129,093700,3677990,7290,7290,7290,7290,1
20231129,093600,3670700,7300,7300,7300,7300,0
20231129,093500,3670700,7300,7300,7300,7300,0
20231129,093400,3670700,7300,7300,7300,7300,0
20231129,093300,3670700,7300,7300,7300,7300,0
20231129,093200,3670700,7300,7300,7300,7300,1
20231129,093100,3663400,7270,7270,7270,7270,0
20231129,093000,3663400,7270,7270,7270,7270,0
20231129,092900,3663400,7270,7270,7270,7270,0
20231129,092800,3663400,7270,7270,7270,7270,0
20231129,092700,3663400,7270,7270,7270,7270,50
20231129,092600,3299900,7290,7290,7290,7290,0
20231129,092500,3299900,7290,7290,7290,7290,20
20231129,092400,3154100,7300,7300,7300,7300,0
20231129,092300,3154100,7300,7300,7300,7300,0
20231129,092200,3154100,7300,7300,7300,7300,1
20231129,092100,3146800,7270,7270,7270,7270,0
20231129,092000,3146800,7270,7270,7270,7270,0
20231129,091900,3146800,7270,7320,7320,7270,29
20231129,091800,2935820,7310,7310,7310,7310,188
20231129,091700,1561540,7310,7310,7310,7310,4
20231129,091600,1532300,7310,7310,7310,7310,0
20231129,091500,1532300,7310,7310,7310,7310,0
20231129,091400,1532300,7310,7310,7310,7310,1
20231129,091300,1524990,7310,7310,7310,7310,0
20231129,091200,1524990,7310,7290,7310,7290,27
20231129,091100,1328040,7290,7290,7290,7290,1
20231129,091000,1320750,7300,7300,7300,7300,7
20231129,090900,1269650,7290,7290,7290,7290,20
20231129,090800,1123850,7280,7280,7280,7280,0
20231129,090700,1123850,7280,7280,7280,7280,1
20231129,090600,1116570,7270,7270,7270,7270,0
20231129,090500,1116570,7270,7270,7270,7270,0
20231129,090400,1116570,7270,7270,7270,7270,1
20231129,090300,1109300,7270,7270,7270,7270,0
20231129,090200,1109300,7270,7270,7270,7270,0
20231129,090100,1109300,7270,7260,7270,7260,3
20231129,090000,1087500,7250,7250,7250,7250,150