KissMeData/034310/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191500,131745000,13190,13190,13190,13190,1964
20231128,191400,131745000,13190,13190,13190,13190,0
20231128,191300,131745000,13190,13190,13190,13190,0
20231128,191200,131745000,13190,13190,13190,13190,0
20231128,191100,131745000,13190,13190,13190,13190,0
20231128,191000,131745000,13190,13190,13190,13190,0
20231128,190900,131745000,13190,13190,13190,13190,0
20231128,190800,131745000,13190,13190,13190,13190,0
20231128,190700,131745000,13190,13190,13190,13190,0
20231128,190600,131745000,13190,13190,13190,13190,0
20231128,190500,131745000,13190,13190,13190,13190,0
20231128,190400,131745000,13190,13190,13190,13190,0
20231128,190300,131745000,13190,13190,13190,13190,0
20231128,190200,131745000,13190,13190,13190,13190,0
20231128,190100,131745000,13190,13190,13190,13190,0
20231128,190000,131745000,13190,13190,13190,13190,0
20231128,185900,131745000,13190,13190,13190,13190,0
20231128,185800,131745000,13190,13190,13190,13190,0
20231128,185700,131745000,13190,13190,13190,13190,0
20231128,185600,131745000,13190,13190,13190,13190,0
20231128,185500,131745000,13190,13190,13190,13190,0
20231128,185400,131745000,13190,13190,13190,13190,0
20231128,185300,131745000,13190,13190,13190,13190,0
20231128,185200,131745000,13190,13190,13190,13190,0
20231128,185100,131745000,13190,13190,13190,13190,0
20231128,185000,131745000,13190,13190,13190,13190,0
20231128,184900,131745000,13190,13190,13190,13190,0
20231128,184800,131745000,13190,13190,13190,13190,0
20231128,184700,131745000,13190,13190,13190,13190,0
20231128,184600,131745000,13190,13190,13190,13190,0
20231128,184500,131745000,13190,13190,13190,13190,1964
20231128,184400,131745000,13190,13190,13190,13190,0
20231128,184300,131745000,13190,13190,13190,13190,0
20231128,184200,131745000,13190,13190,13190,13190,0
20231128,184100,131745000,13190,13190,13190,13190,0
20231128,184000,131745000,13190,13190,13190,13190,0
20231128,183900,131745000,13190,13190,13190,13190,0
20231128,183800,131745000,13190,13190,13190,13190,0
20231128,183700,131745000,13190,13190,13190,13190,0
20231128,183600,131745000,13190,13190,13190,13190,0
20231128,183500,131745000,13190,13190,13190,13190,0
20231128,183400,131745000,13190,13190,13190,13190,0
20231128,183300,131745000,13190,13190,13190,13190,0
20231128,183200,131745000,13190,13190,13190,13190,0
20231128,183100,131745000,13190,13190,13190,13190,0
20231128,183000,131745000,13190,13190,13190,13190,0
20231128,182900,131745000,13190,13190,13190,13190,0
20231128,182800,131745000,13190,13190,13190,13190,0
20231128,182700,131745000,13190,13190,13190,13190,0
20231128,182600,131745000,13190,13190,13190,13190,0
20231128,182500,131745000,13190,13190,13190,13190,0
20231128,182400,131745000,13190,13190,13190,13190,0
20231128,182300,131745000,13190,13190,13190,13190,0
20231128,182200,131745000,13190,13190,13190,13190,0
20231128,182100,131745000,13190,13190,13190,13190,0
20231128,182000,131745000,13190,13190,13190,13190,0
20231128,181900,131745000,13190,13190,13190,13190,0
20231128,181800,131745000,13190,13190,13190,13190,0
20231128,181700,131745000,13190,13190,13190,13190,0
20231128,181600,131745000,13190,13190,13190,13190,0
20231128,181500,131745000,13190,13190,13190,13190,1964
20231128,181400,131745000,13190,13190,13190,13190,0
20231128,181300,131745000,13190,13190,13190,13190,0
20231128,181200,131745000,13190,13190,13190,13190,0
20231128,181100,131745000,13190,13190,13190,13190,0
20231128,181000,131745000,13190,13190,13190,13190,0
20231128,180900,131745000,13190,13190,13190,13190,0
20231128,180800,131745000,13190,13190,13190,13190,0
20231128,180700,131745000,13190,13190,13190,13190,0
20231128,180600,131745000,13190,13190,13190,13190,0
20231128,180500,131745000,13190,13190,13190,13190,0
20231128,180400,131745000,13190,13190,13190,13190,0
20231128,180300,131745000,13190,13190,13190,13190,0
20231128,180200,131745000,13190,13190,13190,13190,0
20231128,180100,131745000,13190,13190,13190,13190,0
20231128,180000,131745000,13190,13190,13190,13190,0
20231128,175900,131745000,13190,13190,13190,13190,0
20231128,175800,131745000,13190,13190,13190,13190,0
20231128,175700,131745000,13190,13190,13190,13190,0
20231128,175600,131745000,13190,13190,13190,13190,0
20231128,175500,131745000,13190,13190,13190,13190,0
20231128,175400,131745000,13190,13190,13190,13190,0
20231128,175300,131745000,13190,13190,13190,13190,0
20231128,175200,131745000,13190,13190,13190,13190,0
20231128,175100,131745000,13190,13190,13190,13190,0
20231128,175000,131745000,13190,13190,13190,13190,0
20231128,174900,131745000,13190,13190,13190,13190,0
20231128,174800,131745000,13190,13190,13190,13190,0
20231128,174700,131745000,13190,13190,13190,13190,0
20231128,174600,131745000,13190,13190,13190,13190,0
20231128,174500,131745000,13190,13190,13190,13190,1964
20231128,174400,131745000,13190,13190,13190,13190,0
20231128,174300,131745000,13190,13190,13190,13190,0
20231128,174200,131745000,13190,13190,13190,13190,0
20231128,174100,131745000,13190,13190,13190,13190,0
20231128,174000,131745000,13190,13190,13190,13190,0
20231128,173900,131745000,13190,13190,13190,13190,0
20231128,173800,131745000,13190,13190,13190,13190,0
20231128,173700,131745000,13190,13190,13190,13190,0
20231128,173600,131745000,13190,13190,13190,13190,0
20231128,173500,131745000,13190,13190,13190,13190,0
20231128,173400,131745000,13190,13190,13190,13190,0
20231128,173300,131745000,13190,13190,13190,13190,0
20231128,173200,131745000,13190,13190,13190,13190,0
20231128,173100,131745000,13190,13190,13190,13190,0
20231128,173000,131745000,13190,13190,13190,13190,0
20231128,172900,131745000,13190,13190,13190,13190,0
20231128,172800,131745000,13190,13190,13190,13190,0
20231128,172700,131745000,13190,13190,13190,13190,0
20231128,172600,131745000,13190,13190,13190,13190,0
20231128,172500,131745000,13190,13190,13190,13190,0
20231128,172400,131745000,13190,13190,13190,13190,0
20231128,172300,131745000,13190,13190,13190,13190,0
20231128,172200,131745000,13190,13190,13190,13190,0
20231128,172100,131745000,13190,13190,13190,13190,0
20231128,172000,131745000,13190,13190,13190,13190,0
20231128,171900,131745000,13190,13190,13190,13190,0
20231128,171800,131745000,13190,13190,13190,13190,0
20231128,171700,131745000,13190,13190,13190,13190,0
20231128,171600,131745000,13190,13190,13190,13190,0
20231128,171500,131745000,13190,13190,13190,13190,1964
20231128,171400,131745000,13190,13190,13190,13190,0
20231128,171300,131745000,13190,13190,13190,13190,0
20231128,171200,131745000,13190,13190,13190,13190,0
20231128,171100,131745000,13190,13190,13190,13190,0
20231128,171000,131745000,13190,13190,13190,13190,0
20231128,170900,131745000,13190,13190,13190,13190,0
20231128,170800,131745000,13190,13190,13190,13190,0
20231128,170700,131745000,13190,13190,13190,13190,0
20231128,170600,131745000,13190,13190,13190,13190,0
20231128,170500,131745000,13190,13190,13190,13190,0
20231128,170400,131745000,13190,13190,13190,13190,0
20231128,170300,131745000,13190,13190,13190,13190,0
20231128,170200,131745000,13190,13190,13190,13190,0
20231128,170100,131745000,13190,13190,13190,13190,0
20231128,170000,131745000,13190,13190,13190,13190,0
20231128,165900,131745000,13190,13190,13190,13190,0
20231128,165800,131745000,13190,13190,13190,13190,0
20231128,165700,131745000,13190,13190,13190,13190,0
20231128,165600,131745000,13190,13190,13190,13190,0
20231128,165500,131745000,13190,13190,13190,13190,0
20231128,165400,131745000,13190,13190,13190,13190,0
20231128,165300,131745000,13190,13190,13190,13190,0
20231128,165200,131745000,13190,13190,13190,13190,0
20231128,165100,131745000,13190,13190,13190,13190,0
20231128,165000,131745000,13190,13190,13190,13190,0
20231128,164900,131745000,13190,13190,13190,13190,0
20231128,164800,131745000,13190,13190,13190,13190,0
20231128,164700,131745000,13190,13190,13190,13190,0
20231128,164600,131745000,13190,13190,13190,13190,0
20231128,164500,131745000,13190,13190,13190,13190,1964
20231128,164400,131745000,13190,13190,13190,13190,0
20231128,164300,131745000,13190,13190,13190,13190,0
20231128,164200,131745000,13190,13190,13190,13190,0
20231128,164100,131745000,13190,13190,13190,13190,0
20231128,164000,131745000,13190,13190,13190,13190,0
20231128,163900,131745000,13190,13190,13190,13190,0
20231128,163800,131745000,13190,13190,13190,13190,0
20231128,163700,131745000,13190,13190,13190,13190,0
20231128,163600,131745000,13190,13190,13190,13190,0
20231128,163500,131745000,13190,13190,13190,13190,0
20231128,163400,131745000,13190,13190,13190,13190,0
20231128,163300,131745000,13190,13190,13190,13190,0
20231128,163200,131745000,13190,13190,13190,13190,0
20231128,163100,131745000,13190,13190,13190,13190,0
20231128,163000,131745000,13190,13190,13190,13190,0
20231128,162900,131745000,13190,13190,13190,13190,0
20231128,162800,131745000,13190,13190,13190,13190,0
20231128,162700,131745000,13190,13190,13190,13190,0
20231128,162600,131745000,13190,13190,13190,13190,0
20231128,162500,131745000,13190,13190,13190,13190,0
20231128,162400,131745000,13190,13190,13190,13190,0
20231128,162300,131745000,13190,13190,13190,13190,0
20231128,162200,131745000,13190,13190,13190,13190,0
20231128,162100,131745000,13190,13190,13190,13190,0
20231128,162000,131745000,13190,13190,13190,13190,0
20231128,161900,131745000,13190,13190,13190,13190,0
20231128,161800,131745000,13190,13190,13190,13190,0
20231128,161700,131745000,13190,13190,13190,13190,0
20231128,161600,131745000,13190,13190,13190,13190,0
20231128,161500,131745000,13190,13190,13190,13190,1964
20231128,161400,131745000,13190,13190,13190,13190,0
20231128,161300,131745000,13190,13190,13190,13190,0
20231128,161200,131745000,13190,13190,13190,13190,0
20231128,161100,131745000,13190,13190,13190,13190,0
20231128,161000,131745000,13190,13190,13190,13190,0
20231128,160900,131745000,13190,13190,13190,13190,0
20231128,160800,131745000,13190,13190,13190,13190,0
20231128,160700,131745000,13190,13190,13190,13190,0
20231128,160600,131745000,13190,13190,13190,13190,0
20231128,160500,131745000,13190,13190,13190,13190,0
20231128,160400,131745000,13190,13190,13190,13190,0
20231128,160300,131745000,13190,13190,13190,13190,0
20231128,160200,131745000,13190,13190,13190,13190,0
20231128,160100,131745000,13190,13190,13190,13190,0
20231128,160000,131745000,13190,13190,13190,13190,0
20231128,155900,131745000,13190,13190,13190,13190,0
20231128,155800,131745000,13190,13190,13190,13190,0
20231128,155700,131745000,13190,13190,13190,13190,0
20231128,155600,131745000,13190,13190,13190,13190,0
20231128,155500,131745000,13190,13190,13190,13190,0
20231128,155400,131745000,13190,13190,13190,13190,0
20231128,155300,131745000,13190,13190,13190,13190,0
20231128,155200,131745000,13190,13190,13190,13190,0
20231128,155100,131745000,13190,13190,13190,13190,0
20231128,155000,131745000,13190,13190,13190,13190,0
20231128,154900,131745000,13190,13190,13190,13190,0
20231128,154800,131745000,13190,13190,13190,13190,0
20231128,154700,131745000,13190,13190,13190,13190,0
20231128,154600,131745000,13190,13190,13190,13190,0
20231128,154500,131745000,13190,13190,13190,13190,1964
20231128,154400,131745000,13190,13190,13190,13190,0
20231128,154300,131745000,13190,13190,13190,13190,0
20231128,154200,131745000,13190,13190,13190,13190,0
20231128,154100,131745000,13190,13190,13190,13190,0
20231128,154000,131745000,13190,13190,13190,13190,0
20231128,153900,131745000,13190,13190,13190,13190,0
20231128,153800,131745000,13190,13190,13190,13190,0
20231128,153700,131745000,13190,13190,13190,13190,0
20231128,153600,131745000,13190,13190,13190,13190,0
20231128,153500,131745000,13190,13190,13190,13190,0
20231128,153400,131745000,13190,13190,13190,13190,0
20231128,153300,131745000,13190,13190,13190,13190,0
20231128,153200,131745000,13190,13190,13190,13190,0
20231128,153100,131745000,13190,13190,13190,13190,0
20231128,153000,131745000,13190,13190,13190,13190,1964
20231128,152900,105839840,13180,13180,13180,13180,0
20231128,152800,105839840,13180,13180,13180,13180,0
20231128,152700,105839840,13180,13180,13180,13180,0
20231128,152600,105839840,13180,13180,13180,13180,0
20231128,152500,105839840,13180,13180,13180,13180,0
20231128,152400,105839840,13180,13180,13180,13180,0
20231128,152300,105839840,13180,13180,13180,13180,0
20231128,152200,105839840,13180,13180,13180,13180,0
20231128,152100,105839840,13180,13180,13180,13180,0
20231128,152000,105839840,13180,13180,13180,13180,0
20231128,151900,105839840,13180,13180,13180,13180,0
20231128,151800,105839840,13180,13180,13180,13180,0
20231128,151700,105839840,13180,13180,13180,13180,0
20231128,151600,105839840,13180,13180,13180,13180,0
20231128,151500,105839840,13180,13180,13180,13180,0
20231128,151400,105839840,13180,13180,13180,13180,0
20231128,151300,105839840,13180,13180,13180,13180,1
20231128,151200,105826660,13180,13180,13180,13180,0
20231128,151100,105826660,13180,13180,13180,13180,0
20231128,151000,105826660,13180,13180,13180,13180,1
20231128,150900,105813480,13180,13180,13180,13180,1
20231128,150800,105800300,13180,13180,13180,13180,0
20231128,150700,105800300,13180,13180,13180,13180,0
20231128,150600,105800300,13180,13180,13180,13180,0
20231128,150500,105800300,13180,13180,13180,13180,0
20231128,150400,105800300,13180,13180,13180,13180,0
20231128,150300,105800300,13180,13180,13180,13180,1
20231128,150200,105787120,13180,13180,13180,13180,0
20231128,150100,105787120,13180,13180,13180,13180,0
20231128,150000,105787120,13180,13180,13180,13150,7
20231128,145900,105694890,13180,13180,13180,13180,0
20231128,145800,105694890,13180,13180,13180,13180,5
20231128,145700,105628990,13180,13180,13180,13180,0
20231128,145600,105628990,13180,13180,13180,13180,5
20231128,145500,105563090,13180,13180,13180,13180,5
20231128,145400,105497190,13180,13180,13180,13180,0
20231128,145300,105497190,13180,13180,13180,13180,5
20231128,145200,105431290,13180,13180,13180,13180,5
20231128,145100,105365390,13180,13180,13180,13180,0
20231128,145000,105365390,13180,13180,13180,13180,5
20231128,144900,105299490,13180,13180,13180,13180,5
20231128,144800,105233590,13180,13180,13180,13180,5
20231128,144700,105167690,13180,13180,13180,13180,0
20231128,144600,105167690,13180,13180,13180,13180,5
20231128,144500,105101790,13180,13180,13180,13180,5
20231128,144400,105035890,13180,13180,13180,13180,0
20231128,144300,105035890,13180,13180,13180,13180,5
20231128,144200,104969990,13180,13180,13180,13180,5
20231128,144100,104904090,13180,13180,13180,13180,0
20231128,144000,104904090,13180,13180,13180,13180,5
20231128,143900,104838190,13180,13180,13180,13180,5
20231128,143800,104772290,13180,13180,13180,13180,0
20231128,143700,104772290,13180,13180,13180,13180,5
20231128,143600,104706390,13180,13180,13180,13180,5
20231128,143500,104640490,13180,13180,13180,13180,0
20231128,143400,104640490,13180,13180,13180,13180,5
20231128,143300,104574590,13180,13180,13180,13180,5
20231128,143200,104508690,13180,13180,13180,13180,0
20231128,143100,104508690,13180,13180,13180,13180,5
20231128,143000,104442790,13180,13180,13180,13180,5
20231128,142900,104376890,13180,13180,13180,13180,0
20231128,142800,104376890,13180,13180,13180,13180,5
20231128,142700,104310990,13180,13180,13180,13180,5
20231128,142600,104245090,13180,13180,13180,13180,500
20231128,142500,97655090,13180,13180,13180,13180,5
20231128,142400,97589190,13180,13180,13180,13180,5
20231128,142300,97523290,13180,13180,13180,13180,0
20231128,142200,97523290,13180,13180,13180,13180,5
20231128,142100,97457390,13180,13180,13180,13180,5
20231128,142000,97391490,13180,13180,13180,13180,0
20231128,141900,97391490,13180,13180,13180,13180,5
20231128,141800,97325590,13180,13180,13180,13180,505
20231128,141700,90669690,13180,13180,13180,13180,0
20231128,141600,90669690,13180,13180,13180,13180,5
20231128,141500,90603790,13180,13180,13180,13180,5
20231128,141400,90537890,13180,13180,13180,13180,0
20231128,141300,90537890,13180,13180,13180,13180,5
20231128,141200,90471990,13180,13180,13180,13180,5
20231128,141100,90406090,13180,13180,13180,13180,0
20231128,141000,90406090,13180,13180,13180,13180,5
20231128,140900,90340190,13180,13180,13180,13180,5
20231128,140800,90274290,13180,13150,13180,13150,600
20231128,140700,82369410,13170,13170,13170,13170,5
20231128,140600,82303560,13170,13170,13170,13170,5
20231128,140500,82237710,13170,13170,13170,13170,0
20231128,140400,82237710,13170,13170,13170,13170,5
20231128,140300,82171860,13180,13180,13180,13180,5
20231128,140200,82105960,13180,13180,13180,13180,500
20231128,140100,75515960,13180,13180,13180,13180,5
20231128,140000,75450060,13180,13180,13180,13180,5
20231128,135900,75384160,13180,13180,13180,13180,0
20231128,135800,75384160,13180,13180,13180,13180,5
20231128,135700,75318260,13180,13180,13180,13180,5
20231128,135600,75252360,13180,13180,13180,13180,0
20231128,135500,75252360,13180,13180,13180,13180,5
20231128,135400,75186460,13180,13180,13180,13180,5
20231128,135300,75120560,13180,13180,13180,13180,0
20231128,135200,75120560,13180,13180,13180,13180,5
20231128,135100,75054660,13180,13180,13180,13180,5
20231128,135000,74988760,13180,13180,13180,13180,0
20231128,134900,74988760,13180,13180,13180,13180,5
20231128,134800,74922860,13180,13180,13180,13180,5
20231128,134700,74856960,13180,13180,13180,13180,0
20231128,134600,74856960,13180,13180,13180,13180,5
20231128,134500,74791060,13180,13180,13180,13180,6
20231128,134400,74711980,13180,13180,13180,13180,0
20231128,134300,74711980,13180,13180,13180,13180,5
20231128,134200,74646080,13180,13180,13180,13180,505
20231128,134100,67990180,13180,13180,13180,13180,0
20231128,134000,67990180,13180,13180,13180,13180,5
20231128,133900,67924280,13180,13180,13180,13180,5
20231128,133800,67858380,13180,13180,13180,13180,0
20231128,133700,67858380,13180,13180,13180,13180,5
20231128,133600,67792480,13180,13180,13180,13180,5
20231128,133500,67726580,13180,13180,13180,13180,0
20231128,133400,67726580,13180,13180,13180,13180,5
20231128,133300,67660680,13180,13180,13180,13180,5
20231128,133200,67594780,13180,13180,13180,13180,0
20231128,133100,67594780,13180,13180,13180,13180,5
20231128,133000,67528880,13180,13180,13180,13180,5
20231128,132900,67462980,13180,13180,13180,13180,500
20231128,132800,60872980,13180,13180,13180,13180,5
20231128,132700,60807080,13180,13180,13180,13180,5
20231128,132600,60741180,13180,13180,13180,13180,0
20231128,132500,60741180,13180,13180,13180,13180,5
20231128,132400,60675280,13180,13180,13180,13180,5
20231128,132300,60609380,13180,13180,13180,13180,0
20231128,132200,60609380,13180,13180,13180,13180,5
20231128,132100,60543480,13180,13180,13180,13180,5
20231128,132000,60477580,13180,13180,13180,13180,0
20231128,131900,60477580,13180,13180,13180,13180,5
20231128,131800,60411680,13180,13180,13180,13180,5
20231128,131700,60345780,13180,13160,13180,13160,562
20231128,131600,52940380,13180,13180,13180,13180,5
20231128,131500,52874480,13180,13180,13180,13180,5
20231128,131400,52808580,13180,13180,13180,13180,0
20231128,131300,52808580,13180,13180,13180,13180,5
20231128,131200,52742680,13180,13180,13180,13180,5
20231128,131100,52676780,13180,13180,13180,13180,0
20231128,131000,52676780,13180,13180,13180,13180,5
20231128,130900,52610880,13180,13180,13180,13180,5
20231128,130800,52544980,13180,13180,13180,13180,0
20231128,130700,52544980,13180,13180,13180,13180,5
20231128,130600,52479080,13180,13180,13180,13180,55
20231128,130500,51754180,13180,13180,13180,13180,0
20231128,130400,51754180,13180,13180,13180,13180,5
20231128,130300,51688280,13180,13180,13180,13180,5
20231128,130200,51622380,13180,13180,13180,13180,0
20231128,130100,51622380,13180,13180,13180,13180,5
20231128,130000,51556480,13180,13180,13180,13180,5
20231128,125900,51490580,13180,13180,13180,13180,0
20231128,125800,51490580,13180,13170,13180,13170,81
20231128,125700,50423760,13190,13190,13190,13190,5
20231128,125600,50357810,13190,13190,13190,13190,3
20231128,125500,50318240,13190,13190,13190,13190,5
20231128,125400,50252290,13190,13190,13190,13190,5
20231128,125300,50186340,13190,13190,13190,13190,61
20231128,125200,49381750,13190,13190,13190,13190,5
20231128,125100,49315800,13190,13190,13190,13190,5
20231128,125000,49249850,13190,13190,13190,13190,0
20231128,124900,49249850,13190,13190,13190,13190,5
20231128,124800,49183900,13190,13190,13190,13190,5
20231128,124700,49117950,13190,13190,13190,13190,0
20231128,124600,49117950,13190,13190,13190,13190,5
20231128,124500,49052000,13190,13190,13190,13190,5
20231128,124400,48986050,13190,13190,13190,13190,0
20231128,124300,48986050,13190,13190,13190,13190,5
20231128,124200,48920100,13190,13190,13190,13190,5
20231128,124100,48854150,13190,13190,13190,13190,0
20231128,124000,48854150,13190,13190,13190,13190,5
20231128,123900,48788200,13190,13190,13190,13190,5
20231128,123800,48722250,13190,13190,13190,13190,0
20231128,123700,48722250,13190,13190,13190,13190,5
20231128,123600,48656300,13190,13190,13190,13190,5
20231128,123500,48590350,13190,13190,13190,13190,0
20231128,123400,48590350,13190,13190,13190,13190,5
20231128,123300,48524400,13190,13190,13190,13190,5
20231128,123200,48458450,13190,13190,13190,13190,0
20231128,123100,48458450,13190,13190,13190,13190,5
20231128,123000,48392500,13190,13190,13190,13190,5
20231128,122900,48326550,13180,13180,13180,13180,0
20231128,122800,48326550,13180,13180,13180,13180,9
20231128,122700,48207930,13180,13190,13190,13180,6
20231128,122600,48128800,13190,13190,13190,13190,0
20231128,122500,48128800,13190,13190,13190,13190,6
20231128,122400,48049660,13190,13190,13190,13190,5
20231128,122300,47983710,13190,13190,13190,13190,0
20231128,122200,47983710,13190,13190,13190,13190,5
20231128,122100,47917760,13190,13190,13190,13190,5
20231128,122000,47851810,13190,13190,13190,13190,0
20231128,121900,47851810,13190,13190,13190,13190,5
20231128,121800,47785860,13190,13190,13190,13190,5
20231128,121700,47719910,13190,13190,13190,13190,0
20231128,121600,47719910,13190,13190,13190,13190,5
20231128,121500,47653960,13190,13190,13190,13190,5
20231128,121400,47588010,13190,13190,13190,13190,0
20231128,121300,47588010,13190,13190,13190,13190,5
20231128,121200,47522060,13190,13190,13190,13190,5
20231128,121100,47456110,13190,13190,13190,13190,0
20231128,121000,47456110,13190,13190,13190,13190,5
20231128,120900,47390160,13190,13190,13190,13190,5
20231128,120800,47324210,13190,13190,13190,13190,0
20231128,120700,47324210,13190,13190,13190,13190,5
20231128,120600,47258260,13180,13190,13190,13180,7
20231128,120500,47165950,13190,13190,13190,13190,0
20231128,120400,47165950,13190,13190,13190,13190,5
20231128,120300,47100000,13190,13190,13190,13190,5
20231128,120200,47034050,13190,13190,13190,13190,0
20231128,120100,47034050,13190,13190,13190,13190,5
20231128,120000,46968100,13190,13190,13190,13190,5
20231128,115900,46902150,13190,13190,13190,13190,0
20231128,115800,46902150,13190,13190,13190,13190,5
20231128,115700,46836200,13190,13190,13190,13190,10
20231128,115600,46704300,13190,13190,13190,13190,0
20231128,115500,46704300,13190,13180,13190,13180,15
20231128,115400,46506550,13190,13190,13190,13190,5
20231128,115300,46440600,13190,13190,13190,13190,0
20231128,115200,46440600,13190,13190,13190,13190,5
20231128,115100,46374650,13190,13190,13190,13190,6
20231128,115000,46295510,13190,13190,13190,13190,0
20231128,114900,46295510,13190,13190,13190,13190,5
20231128,114800,46229560,13190,13190,13190,13190,5
20231128,114700,46163610,13190,13190,13190,13190,0
20231128,114600,46163610,13190,13190,13190,13190,5
20231128,114500,46097660,13190,13190,13190,13190,5
20231128,114400,46031710,13190,13190,13190,13190,0
20231128,114300,46031710,13190,13190,13190,13190,5
20231128,114200,45965760,13190,13190,13190,13190,5
20231128,114100,45899810,13180,13180,13180,13180,0
20231128,114000,45899810,13180,13180,13180,13180,5
20231128,113900,45833910,13180,13180,13180,13180,5
20231128,113800,45768010,13190,13190,13190,13190,0
20231128,113700,45768010,13190,13190,13190,13190,5
20231128,113600,45702060,13190,13190,13190,13190,5
20231128,113500,45636110,13170,13180,13180,13170,22
20231128,113400,45346270,13190,13190,13190,13190,5
20231128,113300,45280320,13190,13190,13190,13190,5
20231128,113200,45214370,13190,13190,13190,13190,6
20231128,113100,45135230,13200,13200,13200,13200,5
20231128,113000,45069230,13190,13180,13190,13180,30
20231128,112900,44673540,13190,13190,13190,13190,22
20231128,112800,44383360,13200,13200,13200,13200,5
20231128,112700,44317360,13200,13200,13200,13200,5
20231128,112600,44251360,13200,13200,13200,13200,0
20231128,112500,44251360,13200,13200,13200,13200,5
20231128,112400,44185360,13190,13200,13200,13190,15
20231128,112300,43987460,13200,13200,13200,13200,0
20231128,112200,43987460,13200,13200,13200,13200,5
20231128,112100,43921460,13200,13200,13200,13200,5
20231128,112000,43855460,13200,13200,13200,13200,5
20231128,111900,43789460,13200,13200,13200,13200,0
20231128,111800,43789460,13200,13200,13200,13200,5
20231128,111700,43723460,13200,13200,13200,13200,5
20231128,111600,43657460,13200,13200,13200,13200,0
20231128,111500,43657460,13200,13200,13200,13200,5
20231128,111400,43591460,13200,13200,13200,13200,5
20231128,111300,43525460,13200,13200,13200,13200,0
20231128,111200,43525460,13200,13200,13200,13200,5
20231128,111100,43459460,13200,13200,13200,13200,5
20231128,111000,43393460,13200,13200,13200,13200,0
20231128,110900,43393460,13200,13200,13200,13200,5
20231128,110800,43327460,13200,13200,13200,13200,5
20231128,110700,43261460,13190,13190,13190,13190,100
20231128,110600,41942460,13200,13190,13200,13190,6
20231128,110500,41863270,13200,13200,13200,13200,5
20231128,110400,41797270,13200,13200,13200,13200,0
20231128,110300,41797270,13200,13190,13200,13190,6
20231128,110200,41718080,13200,13200,13200,13200,5
20231128,110100,41652080,13200,13200,13200,13200,0
20231128,110000,41652080,13200,13190,13200,13190,506
20231128,105900,34977880,13190,13200,13200,13190,14
20231128,105800,34793170,13200,13200,13200,13200,0
20231128,105700,34793170,13200,13200,13200,13200,5
20231128,105600,34727170,13200,13200,13200,13200,5
20231128,105500,34661170,13200,13200,13200,13200,0
20231128,105400,34661170,13200,13200,13200,13200,5
20231128,105300,34595170,13200,13200,13200,13200,5
20231128,105200,34529170,13200,13200,13200,13200,0
20231128,105100,34529170,13200,13200,13200,13200,5
20231128,105000,34463170,13200,13200,13200,13200,5
20231128,104900,34397170,13200,13200,13200,13200,0
20231128,104800,34397170,13200,13200,13200,13200,5
20231128,104700,34331170,13200,13200,13200,13200,5
20231128,104600,34265170,13200,13200,13200,13200,0
20231128,104500,34265170,13200,13200,13200,13200,5
20231128,104400,34199170,13200,13200,13200,13200,5
20231128,104300,34133170,13190,13190,13190,13190,3
20231128,104200,34093600,13200,13200,13200,13200,5
20231128,104100,34027600,13190,13200,13200,13190,6
20231128,104000,33948410,13200,13200,13200,13200,0
20231128,103900,33948410,13200,13200,13200,13200,5
20231128,103800,33882410,13200,13200,13200,13200,5
20231128,103700,33816410,13200,13200,13200,13200,0
20231128,103600,33816410,13200,13200,13200,13200,5
20231128,103500,33750410,13200,13200,13200,13200,5
20231128,103400,33684410,13200,13200,13200,13200,0
20231128,103300,33684410,13200,13200,13200,13200,5
20231128,103200,33618410,13200,13200,13200,13200,7
20231128,103100,33526010,13190,13190,13190,13190,0
20231128,103000,33526010,13190,13190,13190,13190,505
20231128,102900,26865060,13190,13190,13190,13190,5
20231128,102800,26799110,13190,13190,13190,13190,3
20231128,102700,26759540,13200,13200,13200,13200,5
20231128,102600,26693540,13200,13200,13200,13200,5
20231128,102500,26627540,13200,13200,13200,13200,0
20231128,102400,26627540,13200,13200,13200,13200,5
20231128,102300,26561540,13190,13190,13190,13190,2
20231128,102200,26535160,13190,13190,13190,13190,0
20231128,102100,26535160,13190,13190,13190,13190,5
20231128,102000,26469210,13180,13180,13180,13180,5
20231128,101900,26403310,13170,13170,13170,13170,0
20231128,101800,26403310,13170,13170,13170,13170,4
20231128,101700,26350630,13170,13140,13170,13140,27
20231128,101600,25995700,13140,13140,13140,13140,11
20231128,101500,25851160,13160,13160,13160,13160,5
20231128,101400,25785360,13160,13160,13160,13160,5
20231128,101300,25719560,13150,13150,13150,13150,2
20231128,101200,25693260,13180,13180,13180,13180,5
20231128,101100,25627360,13150,13180,13180,13150,10
20231128,101000,25495710,13190,13190,13190,13190,0
20231128,100900,25495710,13190,13190,13190,13190,5
20231128,100800,25429760,13190,13190,13190,13190,5
20231128,100700,25363810,13190,13190,13190,13190,0
20231128,100600,25363810,13190,13190,13190,13190,5
20231128,100500,25297860,13190,13190,13190,13190,5
20231128,100400,25231910,13190,13190,13190,13190,0
20231128,100300,25231910,13190,13190,13190,13190,5
20231128,100200,25165960,13150,13150,13190,13150,8
20231128,100100,25060560,13140,13140,13140,13140,0
20231128,100000,25060560,13140,13160,13200,13140,558
20231128,095900,17705630,13160,13160,13160,13160,0
20231128,095800,17705630,13160,13160,13160,13160,0
20231128,095700,17705630,13160,13160,13160,13160,0
20231128,095600,17705630,13160,13160,13160,13160,8
20231128,095500,17600350,13150,13150,13150,13150,0
20231128,095400,17600350,13150,13150,13150,13110,106
20231128,095300,16208480,13160,13160,13160,13160,19
20231128,095200,15958440,13180,13180,13180,13180,0
20231128,095100,15958440,13180,13180,13180,13180,0
20231128,095000,15958440,13180,13180,13180,13180,0
20231128,094900,15958440,13180,13180,13180,13180,0
20231128,094800,15958440,13180,13180,13180,13180,0
20231128,094700,15958440,13180,13180,13180,13180,0
20231128,094600,15958440,13180,13180,13180,13180,0
20231128,094500,15958440,13180,13180,13180,13180,0
20231128,094400,15958440,13180,13180,13180,13180,0
20231128,094300,15958440,13180,13180,13180,13180,0
20231128,094200,15958440,13180,13180,13180,13180,0
20231128,094100,15958440,13180,13180,13180,13180,0
20231128,094000,15958440,13180,13180,13180,13180,0
20231128,093900,15958440,13180,13180,13180,13180,0
20231128,093800,15958440,13180,13180,13180,13180,0
20231128,093700,15958440,13180,13180,13180,13180,1
20231128,093600,15945260,13190,13190,13190,13190,0
20231128,093500,15945260,13190,13190,13190,13190,20
20231128,093400,15681460,13190,13190,13190,13190,0
20231128,093300,15681460,13190,13190,13190,13190,0
20231128,093200,15681460,13190,13190,13190,13190,5
20231128,093100,15615510,13200,13200,13200,13200,0
20231128,093000,15615510,13200,13180,13200,13180,500
20231128,092900,9020510,13160,13160,13160,13160,1
20231128,092800,9007350,13160,13160,13160,13160,0
20231128,092700,9007350,13160,13170,13170,13160,5
20231128,092600,8941520,13160,13160,13160,13160,0
20231128,092500,8941520,13160,13160,13160,13160,0
20231128,092400,8941520,13160,13160,13160,13160,1
20231128,092300,8928360,13180,13180,13180,13180,6
20231128,092200,8849280,13180,13180,13180,13180,0
20231128,092100,8849280,13180,13180,13180,13180,0
20231128,092000,8849280,13180,13180,13180,13180,0
20231128,091900,8849280,13180,13180,13180,13180,3
20231128,091800,8809740,13170,13170,13170,13170,0
20231128,091700,8809740,13170,13170,13170,13170,0
20231128,091600,8809740,13170,13170,13170,13170,0
20231128,091500,8809740,13170,13170,13170,13170,0
20231128,091400,8809740,13170,13170,13170,13170,0
20231128,091300,8809740,13170,13170,13170,13170,0
20231128,091200,8809740,13170,13170,13170,13170,1
20231128,091100,8796570,13170,13170,13170,13170,7
20231128,091000,8704380,13170,13170,13170,13170,0
20231128,090900,8704380,13170,13170,13170,13170,0
20231128,090800,8704380,13170,13170,13170,13170,2
20231128,090700,8678040,13160,13160,13160,13160,2
20231128,090600,8651720,13190,13190,13190,13190,0
20231128,090500,8651720,13190,13180,13190,13160,69
20231128,090400,7741920,13190,13190,13190,13190,0
20231128,090300,7741920,13190,13180,13190,13180,76
20231128,090200,6739580,13190,13190,13190,13190,1
20231128,090100,6726390,13200,13190,13200,13190,501
20231128,090000,118170,13130,13130,13130,13130,9