KissMeData/080470/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195000,55665150,5080,5080,5080,5080,22
20231129,194900,55665150,5080,5080,5080,5080,0
20231129,194800,55665150,5080,5080,5080,5080,0
20231129,194700,55665150,5080,5080,5080,5080,0
20231129,194600,55665150,5080,5080,5080,5080,0
20231129,194500,55665150,5080,5080,5080,5080,0
20231129,194400,55665150,5080,5080,5080,5080,0
20231129,194300,55665150,5080,5080,5080,5080,0
20231129,194200,55665150,5080,5080,5080,5080,0
20231129,194100,55665150,5080,5080,5080,5080,0
20231129,194000,55665150,5080,5080,5080,5080,0
20231129,193900,55665150,5080,5080,5080,5080,0
20231129,193800,55665150,5080,5080,5080,5080,0
20231129,193700,55665150,5080,5080,5080,5080,0
20231129,193600,55665150,5080,5080,5080,5080,0
20231129,193500,55665150,5080,5080,5080,5080,0
20231129,193400,55665150,5080,5080,5080,5080,0
20231129,193300,55665150,5080,5080,5080,5080,0
20231129,193200,55665150,5080,5080,5080,5080,0
20231129,193100,55665150,5080,5080,5080,5080,0
20231129,193000,55665150,5080,5080,5080,5080,0
20231129,192900,55665150,5080,5080,5080,5080,0
20231129,192800,55665150,5080,5080,5080,5080,0
20231129,192700,55665150,5080,5080,5080,5080,0
20231129,192600,55665150,5080,5080,5080,5080,0
20231129,192500,55665150,5080,5080,5080,5080,0
20231129,192400,55665150,5080,5080,5080,5080,0
20231129,192300,55665150,5080,5080,5080,5080,0
20231129,192200,55665150,5080,5080,5080,5080,0
20231129,192100,55665150,5080,5080,5080,5080,0
20231129,192000,55665150,5080,5080,5080,5080,22
20231129,191900,55665150,5080,5080,5080,5080,0
20231129,191800,55665150,5080,5080,5080,5080,0
20231129,191700,55665150,5080,5080,5080,5080,0
20231129,191600,55665150,5080,5080,5080,5080,0
20231129,191500,55665150,5080,5080,5080,5080,0
20231129,191400,55665150,5080,5080,5080,5080,0
20231129,191300,55665150,5080,5080,5080,5080,0
20231129,191200,55665150,5080,5080,5080,5080,0
20231129,191100,55665150,5080,5080,5080,5080,0
20231129,191000,55665150,5080,5080,5080,5080,0
20231129,190900,55665150,5080,5080,5080,5080,0
20231129,190800,55665150,5080,5080,5080,5080,0
20231129,190700,55665150,5080,5080,5080,5080,0
20231129,190600,55665150,5080,5080,5080,5080,0
20231129,190500,55665150,5080,5080,5080,5080,0
20231129,190400,55665150,5080,5080,5080,5080,0
20231129,190300,55665150,5080,5080,5080,5080,0
20231129,190200,55665150,5080,5080,5080,5080,0
20231129,190100,55665150,5080,5080,5080,5080,0
20231129,190000,55665150,5080,5080,5080,5080,0
20231129,185900,55665150,5080,5080,5080,5080,0
20231129,185800,55665150,5080,5080,5080,5080,0
20231129,185700,55665150,5080,5080,5080,5080,0
20231129,185600,55665150,5080,5080,5080,5080,0
20231129,185500,55665150,5080,5080,5080,5080,0
20231129,185400,55665150,5080,5080,5080,5080,0
20231129,185300,55665150,5080,5080,5080,5080,0
20231129,185200,55665150,5080,5080,5080,5080,0
20231129,185100,55665150,5080,5080,5080,5080,0
20231129,185000,55665150,5080,5080,5080,5080,22
20231129,184900,55665150,5080,5080,5080,5080,0
20231129,184800,55665150,5080,5080,5080,5080,0
20231129,184700,55665150,5080,5080,5080,5080,0
20231129,184600,55665150,5080,5080,5080,5080,0
20231129,184500,55665150,5080,5080,5080,5080,0
20231129,184400,55665150,5080,5080,5080,5080,0
20231129,184300,55665150,5080,5080,5080,5080,0
20231129,184200,55665150,5080,5080,5080,5080,0
20231129,184100,55665150,5080,5080,5080,5080,0
20231129,184000,55665150,5080,5080,5080,5080,0
20231129,183900,55665150,5080,5080,5080,5080,0
20231129,183800,55665150,5080,5080,5080,5080,0
20231129,183700,55665150,5080,5080,5080,5080,0
20231129,183600,55665150,5080,5080,5080,5080,0
20231129,183500,55665150,5080,5080,5080,5080,0
20231129,183400,55665150,5080,5080,5080,5080,0
20231129,183300,55665150,5080,5080,5080,5080,0
20231129,183200,55665150,5080,5080,5080,5080,0
20231129,183100,55665150,5080,5080,5080,5080,0
20231129,183000,55665150,5080,5080,5080,5080,0
20231129,182900,55665150,5080,5080,5080,5080,0
20231129,182800,55665150,5080,5080,5080,5080,0
20231129,182700,55665150,5080,5080,5080,5080,0
20231129,182600,55665150,5080,5080,5080,5080,0
20231129,182500,55665150,5080,5080,5080,5080,0
20231129,182400,55665150,5080,5080,5080,5080,0
20231129,182300,55665150,5080,5080,5080,5080,0
20231129,182200,55665150,5080,5080,5080,5080,0
20231129,182100,55665150,5080,5080,5080,5080,0
20231129,182000,55665150,5080,5080,5080,5080,22
20231129,181900,55665150,5080,5080,5080,5080,0
20231129,181800,55665150,5080,5080,5080,5080,0
20231129,181700,55665150,5080,5080,5080,5080,0
20231129,181600,55665150,5080,5080,5080,5080,0
20231129,181500,55665150,5080,5080,5080,5080,0
20231129,181400,55665150,5080,5080,5080,5080,0
20231129,181300,55665150,5080,5080,5080,5080,0
20231129,181200,55665150,5080,5080,5080,5080,0
20231129,181100,55665150,5080,5080,5080,5080,0
20231129,181000,55665150,5080,5080,5080,5080,0
20231129,180900,55665150,5080,5080,5080,5080,0
20231129,180800,55665150,5080,5080,5080,5080,0
20231129,180700,55665150,5080,5080,5080,5080,0
20231129,180600,55665150,5080,5080,5080,5080,0
20231129,180500,55665150,5080,5080,5080,5080,0
20231129,180400,55665150,5080,5080,5080,5080,0
20231129,180300,55665150,5080,5080,5080,5080,0
20231129,180200,55665150,5080,5080,5080,5080,0
20231129,180100,55665150,5080,5080,5080,5080,0
20231129,180000,55665150,5080,5080,5080,5080,0
20231129,175900,55665150,5080,5080,5080,5080,0
20231129,175800,55665150,5080,5080,5080,5080,0
20231129,175700,55665150,5080,5080,5080,5080,0
20231129,175600,55665150,5080,5080,5080,5080,0
20231129,175500,55665150,5080,5080,5080,5080,0
20231129,175400,55665150,5080,5080,5080,5080,0
20231129,175300,55665150,5080,5080,5080,5080,0
20231129,175200,55665150,5080,5080,5080,5080,0
20231129,175100,55665150,5080,5080,5080,5080,0
20231129,175000,55665150,5080,5080,5080,5080,22
20231129,174900,55665150,5080,5080,5080,5080,0
20231129,174800,55665150,5080,5080,5080,5080,0
20231129,174700,55665150,5080,5080,5080,5080,0
20231129,174600,55665150,5080,5080,5080,5080,0
20231129,174500,55665150,5080,5080,5080,5080,0
20231129,174400,55665150,5080,5080,5080,5080,0
20231129,174300,55665150,5080,5080,5080,5080,0
20231129,174200,55665150,5080,5080,5080,5080,0
20231129,174100,55665150,5080,5080,5080,5080,0
20231129,174000,55665150,5080,5080,5080,5080,0
20231129,173900,55665150,5080,5080,5080,5080,0
20231129,173800,55665150,5080,5080,5080,5080,0
20231129,173700,55665150,5080,5080,5080,5080,0
20231129,173600,55665150,5080,5080,5080,5080,0
20231129,173500,55665150,5080,5080,5080,5080,0
20231129,173400,55665150,5080,5080,5080,5080,0
20231129,173300,55665150,5080,5080,5080,5080,0
20231129,173200,55665150,5080,5080,5080,5080,0
20231129,173100,55665150,5080,5080,5080,5080,0
20231129,173000,55665150,5080,5080,5080,5080,0
20231129,172900,55665150,5080,5080,5080,5080,0
20231129,172800,55665150,5080,5080,5080,5080,0
20231129,172700,55665150,5080,5080,5080,5080,0
20231129,172600,55665150,5080,5080,5080,5080,0
20231129,172500,55665150,5080,5080,5080,5080,0
20231129,172400,55665150,5080,5080,5080,5080,0
20231129,172300,55665150,5080,5080,5080,5080,0
20231129,172200,55665150,5080,5080,5080,5080,0
20231129,172100,55665150,5080,5080,5080,5080,0
20231129,172000,55665150,5080,5080,5080,5080,22
20231129,171900,55665150,5080,5080,5080,5080,0
20231129,171800,55665150,5080,5080,5080,5080,0
20231129,171700,55665150,5080,5080,5080,5080,0
20231129,171600,55665150,5080,5080,5080,5080,0
20231129,171500,55665150,5080,5080,5080,5080,0
20231129,171400,55665150,5080,5080,5080,5080,0
20231129,171300,55665150,5080,5080,5080,5080,0
20231129,171200,55665150,5080,5080,5080,5080,0
20231129,171100,55665150,5080,5080,5080,5080,0
20231129,171000,55665150,5080,5080,5080,5080,0
20231129,170900,55665150,5080,5080,5080,5080,0
20231129,170800,55665150,5080,5080,5080,5080,0
20231129,170700,55665150,5080,5080,5080,5080,0
20231129,170600,55665150,5080,5080,5080,5080,0
20231129,170500,55665150,5080,5080,5080,5080,0
20231129,170400,55665150,5080,5080,5080,5080,0
20231129,170300,55665150,5080,5080,5080,5080,0
20231129,170200,55665150,5080,5080,5080,5080,0
20231129,170100,55665150,5080,5080,5080,5080,0
20231129,170000,55665150,5080,5080,5080,5080,0
20231129,165900,55665150,5080,5080,5080,5080,0
20231129,165800,55665150,5080,5080,5080,5080,0
20231129,165700,55665150,5080,5080,5080,5080,0
20231129,165600,55665150,5080,5080,5080,5080,0
20231129,165500,55665150,5080,5080,5080,5080,0
20231129,165400,55665150,5080,5080,5080,5080,0
20231129,165300,55665150,5080,5080,5080,5080,0
20231129,165200,55665150,5080,5080,5080,5080,0
20231129,165100,55665150,5080,5080,5080,5080,0
20231129,165000,55665150,5080,5080,5080,5080,22
20231129,164900,55665150,5080,5080,5080,5080,0
20231129,164800,55665150,5080,5080,5080,5080,0
20231129,164700,55665150,5080,5080,5080,5080,0
20231129,164600,55665150,5080,5080,5080,5080,0
20231129,164500,55665150,5080,5080,5080,5080,0
20231129,164400,55665150,5080,5080,5080,5080,0
20231129,164300,55665150,5080,5080,5080,5080,0
20231129,164200,55665150,5080,5080,5080,5080,0
20231129,164100,55665150,5080,5080,5080,5080,0
20231129,164000,55665150,5080,5080,5080,5080,0
20231129,163900,55665150,5080,5080,5080,5080,0
20231129,163800,55665150,5080,5080,5080,5080,0
20231129,163700,55665150,5080,5080,5080,5080,0
20231129,163600,55665150,5080,5080,5080,5080,0
20231129,163500,55665150,5080,5080,5080,5080,0
20231129,163400,55665150,5080,5080,5080,5080,0
20231129,163300,55665150,5080,5080,5080,5080,0
20231129,163200,55665150,5080,5080,5080,5080,0
20231129,163100,55665150,5080,5080,5080,5080,0
20231129,163000,55665150,5080,5080,5080,5080,0
20231129,162900,55665150,5080,5080,5080,5080,0
20231129,162800,55665150,5080,5080,5080,5080,0
20231129,162700,55665150,5080,5080,5080,5080,0
20231129,162600,55665150,5080,5080,5080,5080,0
20231129,162500,55665150,5080,5080,5080,5080,0
20231129,162400,55665150,5080,5080,5080,5080,0
20231129,162300,55665150,5080,5080,5080,5080,0
20231129,162200,55665150,5080,5080,5080,5080,0
20231129,162100,55665150,5080,5080,5080,5080,0
20231129,162000,55665150,5080,5080,5080,5080,22
20231129,161900,55665150,5080,5080,5080,5080,0
20231129,161800,55665150,5080,5080,5080,5080,0
20231129,161700,55665150,5080,5080,5080,5080,0
20231129,161600,55665150,5080,5080,5080,5080,0
20231129,161500,55665150,5080,5080,5080,5080,0
20231129,161400,55665150,5080,5080,5080,5080,0
20231129,161300,55665150,5080,5080,5080,5080,0
20231129,161200,55665150,5080,5080,5080,5080,0
20231129,161100,55665150,5080,5080,5080,5080,0
20231129,161000,55665150,5080,5080,5080,5080,0
20231129,160900,55665150,5080,5080,5080,5080,0
20231129,160800,55665150,5080,5080,5080,5080,0
20231129,160700,55665150,5080,5080,5080,5080,0
20231129,160600,55665150,5080,5080,5080,5080,0
20231129,160500,55665150,5080,5080,5080,5080,0
20231129,160400,55665150,5080,5080,5080,5080,0
20231129,160300,55665150,5080,5080,5080,5080,0
20231129,160200,55665150,5080,5080,5080,5080,0
20231129,160100,55665150,5080,5080,5080,5080,0
20231129,160000,55665150,5080,5080,5080,5080,0
20231129,155900,55665150,5080,5080,5080,5080,0
20231129,155800,55665150,5080,5080,5080,5080,0
20231129,155700,55665150,5080,5080,5080,5080,0
20231129,155600,55665150,5080,5080,5080,5080,0
20231129,155500,55665150,5080,5080,5080,5080,0
20231129,155400,55665150,5080,5080,5080,5080,0
20231129,155300,55665150,5080,5080,5080,5080,0
20231129,155200,55665150,5080,5080,5080,5080,0
20231129,155100,55665150,5080,5080,5080,5080,0
20231129,155000,55665150,5080,5080,5080,5080,22
20231129,154900,55665150,5080,5080,5080,5080,0
20231129,154800,55665150,5080,5080,5080,5080,0
20231129,154700,55665150,5080,5080,5080,5080,0
20231129,154600,55665150,5080,5080,5080,5080,0
20231129,154500,55665150,5080,5080,5080,5080,0
20231129,154400,55665150,5080,5080,5080,5080,0
20231129,154300,55665150,5080,5080,5080,5080,0
20231129,154200,55665150,5080,5080,5080,5080,0
20231129,154100,55665150,5080,5080,5080,5080,0
20231129,154000,55665150,5080,5080,5080,5080,0
20231129,153900,55665150,5080,5080,5080,5080,0
20231129,153800,55665150,5080,5080,5080,5080,0
20231129,153700,55665150,5080,5080,5080,5080,0
20231129,153600,55665150,5080,5080,5080,5080,0
20231129,153500,55665150,5080,5080,5080,5080,0
20231129,153400,55665150,5080,5080,5080,5080,0
20231129,153300,55665150,5080,5080,5080,5080,0
20231129,153200,55665150,5080,5080,5080,5080,0
20231129,153100,55665150,5080,5080,5080,5080,0
20231129,153000,55665150,5080,5080,5080,5080,22
20231129,152900,55553390,5090,5090,5090,5090,0
20231129,152800,55553390,5090,5090,5090,5090,0
20231129,152700,55553390,5090,5090,5090,5090,0
20231129,152600,55553390,5090,5090,5090,5090,0
20231129,152500,55553390,5090,5090,5090,5090,0
20231129,152400,55553390,5090,5090,5090,5090,0
20231129,152300,55553390,5090,5090,5090,5090,0
20231129,152200,55553390,5090,5090,5090,5090,0
20231129,152100,55553390,5090,5090,5090,5090,0
20231129,152000,55553390,5090,5090,5090,5090,0
20231129,151900,55553390,5090,5050,5090,5050,40
20231129,151800,55351290,5040,5040,5040,5040,0
20231129,151700,55351290,5040,5040,5040,5040,0
20231129,151600,55351290,5040,5040,5040,5040,1
20231129,151500,55346250,5060,5060,5060,5060,0
20231129,151400,55346250,5060,5060,5060,5060,0
20231129,151300,55346250,5060,5060,5060,5060,0
20231129,151200,55346250,5060,5060,5060,5060,0
20231129,151100,55346250,5060,5060,5060,5060,0
20231129,151000,55346250,5060,5060,5060,5060,0
20231129,150900,55346250,5060,5060,5060,5060,0
20231129,150800,55346250,5060,5060,5060,5060,0
20231129,150700,55346250,5060,5060,5060,5060,0
20231129,150600,55346250,5060,5030,5060,5020,522
20231129,150500,52720480,5040,5040,5040,5040,0
20231129,150400,52720480,5040,5040,5040,5040,0
20231129,150300,52720480,5040,5040,5040,5040,0
20231129,150200,52720480,5040,5040,5040,5040,0
20231129,150100,52720480,5040,5040,5040,5040,7
20231129,150000,52685200,5030,5030,5030,5030,0
20231129,145900,52685200,5030,5030,5030,5030,0
20231129,145800,52685200,5030,5030,5030,5030,67
20231129,145700,52348190,5030,5030,5030,5030,0
20231129,145600,52348190,5030,5030,5030,5030,0
20231129,145500,52348190,5030,5030,5030,5030,0
20231129,145400,52348190,5030,5040,5040,5030,229
20231129,145300,51194080,5050,5050,5050,5050,0
20231129,145200,51194080,5050,5050,5050,5050,0
20231129,145100,51194080,5050,5050,5050,5050,0
20231129,145000,51194080,5050,5050,5050,5050,0
20231129,144900,51194080,5050,5050,5050,5050,0
20231129,144800,51194080,5050,5050,5050,5050,1
20231129,144700,51189030,5040,5040,5040,5040,20
20231129,144600,51088230,5050,5050,5050,5050,0
20231129,144500,51088230,5050,5050,5050,5050,0
20231129,144400,51088230,5050,5050,5050,5050,0
20231129,144300,51088230,5050,5050,5050,5050,20
20231129,144200,50987230,5050,5050,5050,5050,0
20231129,144100,50987230,5050,5050,5050,5050,0
20231129,144000,50987230,5050,5050,5050,5050,0
20231129,143900,50987230,5050,5050,5050,5050,0
20231129,143800,50987230,5050,5050,5050,5050,0
20231129,143700,50987230,5050,5050,5050,5050,0
20231129,143600,50987230,5050,5050,5050,5050,0
20231129,143500,50987230,5050,5050,5050,5050,0
20231129,143400,50987230,5050,5050,5050,5050,1
20231129,143300,50982180,5040,5040,5040,5040,0
20231129,143200,50982180,5040,5040,5040,5040,0
20231129,143100,50982180,5040,5040,5040,5040,0
20231129,143000,50982180,5040,5040,5040,5040,10
20231129,142900,50931780,5050,5050,5050,5050,0
20231129,142800,50931780,5050,5050,5050,5050,0
20231129,142700,50931780,5050,5050,5050,5050,0
20231129,142600,50931780,5050,5050,5050,5050,0
20231129,142500,50931780,5050,5050,5050,5050,0
20231129,142400,50931780,5050,5050,5050,5050,0
20231129,142300,50931780,5050,5050,5050,5050,9
20231129,142200,50886330,5050,5050,5050,5050,9
20231129,142100,50840880,5040,5040,5040,5040,0
20231129,142000,50840880,5040,5040,5040,5040,0
20231129,141900,50840880,5040,5040,5040,5040,0
20231129,141800,50840880,5040,5040,5040,5040,0
20231129,141700,50840880,5040,5040,5040,5040,138
20231129,141600,50145360,5050,5050,5050,5050,1
20231129,141500,50140310,5050,5050,5050,5050,1
20231129,141400,50135260,5040,5040,5040,5040,0
20231129,141300,50135260,5040,5040,5040,5040,0
20231129,141200,50135260,5040,5040,5040,5040,0
20231129,141100,50135260,5040,5040,5040,5040,0
20231129,141000,50135260,5040,5040,5040,5040,0
20231129,140900,50135260,5040,5030,5040,5030,608
20231129,140800,47071120,5020,5020,5020,5020,0
20231129,140700,47071120,5020,5020,5020,5020,0
20231129,140600,47071120,5020,5020,5020,5020,0
20231129,140500,47071120,5020,5020,5020,5020,0
20231129,140400,47071120,5020,5020,5020,5020,0
20231129,140300,47071120,5020,5020,5020,5020,1300
20231129,140200,40545120,5010,5010,5010,5010,0
20231129,140100,40545120,5010,5010,5010,5010,0
20231129,140000,40545120,5010,5010,5010,5010,1
20231129,135900,40540110,5010,5010,5010,5010,0
20231129,135800,40540110,5010,5010,5010,5010,70
20231129,135700,40189410,5010,5010,5010,5010,0
20231129,135600,40189410,5010,5010,5010,5010,0
20231129,135500,40189410,5010,5010,5010,5010,0
20231129,135400,40189410,5010,5010,5010,5010,0
20231129,135300,40189410,5010,5010,5010,5010,0
20231129,135200,40189410,5010,5010,5010,5010,0
20231129,135100,40189410,5010,5010,5010,5010,0
20231129,135000,40189410,5010,5010,5010,5010,0
20231129,134900,40189410,5010,5010,5010,5010,0
20231129,134800,40189410,5010,5010,5010,5010,0
20231129,134700,40189410,5010,5010,5010,5010,0
20231129,134600,40189410,5010,5010,5010,5010,0
20231129,134500,40189410,5010,5010,5010,5010,0
20231129,134400,40189410,5010,5010,5010,5010,0
20231129,134300,40189410,5010,5010,5010,5010,0
20231129,134200,40189410,5010,5010,5010,5010,0
20231129,134100,40189410,5010,5010,5010,5010,0
20231129,134000,40189410,5010,5010,5010,5010,0
20231129,133900,40189410,5010,5010,5010,5010,3
20231129,133800,40174380,5020,5020,5020,5020,0
20231129,133700,40174380,5020,5020,5020,5020,0
20231129,133600,40174380,5020,5020,5020,5020,0
20231129,133500,40174380,5020,5020,5020,5020,0
20231129,133400,40174380,5020,5020,5020,5020,0
20231129,133300,40174380,5020,5020,5020,5020,0
20231129,133200,40174380,5020,5020,5020,5020,0
20231129,133100,40174380,5020,5020,5020,5020,0
20231129,133000,40174380,5020,5020,5020,5020,39
20231129,132900,39978600,5020,5020,5020,5020,0
20231129,132800,39978600,5020,5020,5020,5020,0
20231129,132700,39978600,5020,5020,5020,5020,0
20231129,132600,39978600,5020,5020,5020,5020,0
20231129,132500,39978600,5020,5020,5020,5020,0
20231129,132400,39978600,5020,5020,5020,5020,0
20231129,132300,39978600,5020,5020,5020,5020,0
20231129,132200,39978600,5020,5020,5020,5020,0
20231129,132100,39978600,5020,5020,5020,5020,0
20231129,132000,39978600,5020,5020,5020,5020,0
20231129,131900,39978600,5020,5020,5020,5020,0
20231129,131800,39978600,5020,5020,5020,5020,0
20231129,131700,39978600,5020,5020,5020,5020,0
20231129,131600,39978600,5020,5020,5020,5020,0
20231129,131500,39978600,5020,5020,5020,5020,0
20231129,131400,39978600,5020,5020,5020,5020,0
20231129,131300,39978600,5020,5020,5020,5020,0
20231129,131200,39978600,5020,5020,5020,5020,0
20231129,131100,39978600,5020,5020,5020,5020,0
20231129,131000,39978600,5020,5020,5020,5020,0
20231129,130900,39978600,5020,5020,5020,5020,2
20231129,130800,39968560,5020,5020,5020,5020,0
20231129,130700,39968560,5020,5020,5020,5020,10
20231129,130600,39918360,5020,5020,5020,5020,1
20231129,130500,39913340,5020,5020,5020,5020,0
20231129,130400,39913340,5020,5020,5020,5020,9
20231129,130300,39868160,5020,5020,5020,5020,0
20231129,130200,39868160,5020,5020,5020,5020,0
20231129,130100,39868160,5020,5020,5020,5020,0
20231129,130000,39868160,5020,5020,5020,5020,0
20231129,125900,39868160,5020,5020,5020,5020,0
20231129,125800,39868160,5020,5020,5020,5020,0
20231129,125700,39868160,5020,5020,5020,5020,6
20231129,125600,39838040,5020,5020,5020,5020,0
20231129,125500,39838040,5020,5020,5020,5020,0
20231129,125400,39838040,5020,5020,5020,5020,0
20231129,125300,39838040,5020,5020,5020,5020,0
20231129,125200,39838040,5020,5020,5020,5020,0
20231129,125100,39838040,5020,5020,5020,5020,0
20231129,125000,39838040,5020,5020,5020,5020,0
20231129,124900,39838040,5020,5020,5020,5020,0
20231129,124800,39838040,5020,5020,5020,5020,0
20231129,124700,39838040,5020,5020,5020,5020,0
20231129,124600,39838040,5020,5020,5020,5020,0
20231129,124500,39838040,5020,5020,5020,5020,0
20231129,124400,39838040,5020,5020,5020,5020,0
20231129,124300,39838040,5020,5020,5020,5020,0
20231129,124200,39838040,5020,5020,5020,5020,0
20231129,124100,39838040,5020,5020,5020,5020,0
20231129,124000,39838040,5020,5020,5020,5020,0
20231129,123900,39838040,5020,5020,5020,5020,0
20231129,123800,39838040,5020,5020,5020,5020,0
20231129,123700,39838040,5020,5020,5020,5020,0
20231129,123600,39838040,5020,5020,5020,5020,10
20231129,123500,39787840,5020,5020,5020,5020,0
20231129,123400,39787840,5020,5020,5020,5020,0
20231129,123300,39787840,5020,5020,5020,5020,0
20231129,123200,39787840,5020,5020,5020,5020,0
20231129,123100,39787840,5020,5020,5020,5020,11
20231129,123000,39732620,5020,5020,5020,5020,0
20231129,122900,39732620,5020,5020,5020,5020,0
20231129,122800,39732620,5020,5020,5020,5020,0
20231129,122700,39732620,5020,5020,5020,5020,0
20231129,122600,39732620,5020,5020,5020,5020,0
20231129,122500,39732620,5020,5020,5020,5020,0
20231129,122400,39732620,5020,5020,5020,5020,0
20231129,122300,39732620,5020,5020,5020,5020,0
20231129,122200,39732620,5020,5020,5020,5020,0
20231129,122100,39732620,5020,5020,5020,5020,0
20231129,122000,39732620,5020,5020,5020,5020,0
20231129,121900,39732620,5020,5020,5020,5020,14
20231129,121800,39662340,5020,5020,5020,5020,26
20231129,121700,39531820,5020,5020,5020,5020,0
20231129,121600,39531820,5020,5020,5020,5020,0
20231129,121500,39531820,5020,5020,5020,5020,0
20231129,121400,39531820,5020,5020,5020,5020,0
20231129,121300,39531820,5020,5020,5020,5020,0
20231129,121200,39531820,5020,5020,5020,5020,0
20231129,121100,39531820,5020,5020,5020,5020,0
20231129,121000,39531820,5020,5020,5020,5020,0
20231129,120900,39531820,5020,5020,5020,5020,0
20231129,120800,39531820,5020,5020,5020,5020,0
20231129,120700,39531820,5020,5020,5020,5020,0
20231129,120600,39531820,5020,5020,5020,5020,0
20231129,120500,39531820,5020,5020,5020,5020,0
20231129,120400,39531820,5020,5020,5020,5020,0
20231129,120300,39531820,5020,5020,5020,5020,30
20231129,120200,39381220,5020,5020,5020,5020,0
20231129,120100,39381220,5020,5020,5020,5020,0
20231129,120000,39381220,5020,5020,5020,5020,0
20231129,115900,39381220,5020,5020,5020,5020,0
20231129,115800,39381220,5020,5020,5020,5020,0
20231129,115700,39381220,5020,5020,5020,5020,0
20231129,115600,39381220,5020,5030,5030,5020,618
20231129,115500,36277030,5030,5030,5030,5030,0
20231129,115400,36277030,5030,5030,5030,5030,19
20231129,115300,36181460,5040,5040,5040,5040,0
20231129,115200,36181460,5040,5040,5040,5040,0
20231129,115100,36181460,5040,5040,5040,5040,0
20231129,115000,36181460,5040,5040,5040,5040,0
20231129,114900,36181460,5040,5040,5040,5040,5
20231129,114800,36156260,5040,5040,5040,5040,3
20231129,114700,36141140,5040,5040,5040,5040,0
20231129,114600,36141140,5040,5040,5040,5040,1
20231129,114500,36136100,5030,5040,5040,5030,3
20231129,114400,36120990,5030,5030,5030,5030,0
20231129,114300,36120990,5030,5030,5030,5030,0
20231129,114200,36120990,5030,5030,5030,5030,0
20231129,114100,36120990,5030,5030,5030,5030,0
20231129,114000,36120990,5030,5030,5030,5030,0
20231129,113900,36120990,5030,5030,5030,5030,0
20231129,113800,36120990,5030,5030,5030,5030,29
20231129,113700,35975120,5020,5020,5020,5020,0
20231129,113600,35975120,5020,5020,5020,5020,0
20231129,113500,35975120,5020,5020,5020,5020,0
20231129,113400,35975120,5020,5020,5020,5020,0
20231129,113300,35975120,5020,5020,5020,5020,0
20231129,113200,35975120,5020,5020,5020,5020,0
20231129,113100,35975120,5020,5020,5020,5020,0
20231129,113000,35975120,5020,5020,5020,5020,0
20231129,112900,35975120,5020,5020,5020,5020,0
20231129,112800,35975120,5020,5020,5020,5020,0
20231129,112700,35975120,5020,5020,5020,5020,0
20231129,112600,35975120,5020,5020,5020,5020,0
20231129,112500,35975120,5020,5020,5020,5020,0
20231129,112400,35975120,5020,5020,5020,5020,0
20231129,112300,35975120,5020,5020,5020,5020,0
20231129,112200,35975120,5020,5020,5020,5020,0
20231129,112100,35975120,5020,5020,5020,5020,0
20231129,112000,35975120,5020,5020,5020,5020,0
20231129,111900,35975120,5020,5020,5020,5020,0
20231129,111800,35975120,5020,5020,5020,5020,0
20231129,111700,35975120,5020,5020,5020,5020,0
20231129,111600,35975120,5020,5020,5020,5020,116
20231129,111500,35392800,5040,5040,5040,5040,0
20231129,111400,35392800,5040,5040,5040,5040,0
20231129,111300,35392800,5040,5040,5040,5040,0
20231129,111200,35392800,5040,5040,5040,5040,0
20231129,111100,35392800,5040,5040,5040,5040,0
20231129,111000,35392800,5040,5040,5040,5040,3
20231129,110900,35377680,5020,5020,5020,5020,140
20231129,110800,34674880,5020,5020,5020,5020,0
20231129,110700,34674880,5020,5020,5020,5020,105
20231129,110600,34147780,5020,5020,5020,5020,4
20231129,110500,34127700,5010,5010,5010,5010,0
20231129,110400,34127700,5010,5010,5010,5010,9
20231129,110300,34082610,5020,5020,5020,5020,0
20231129,110200,34082610,5020,5020,5020,5020,0
20231129,110100,34082610,5020,5020,5020,5020,1
20231129,110000,34077590,5020,5020,5020,5020,10
20231129,105900,34027390,5020,5020,5020,5020,25
20231129,105800,33901890,5020,5020,5020,5020,40
20231129,105700,33701090,5020,5020,5020,5020,0
20231129,105600,33701090,5020,5020,5020,5020,0
20231129,105500,33701090,5020,5020,5020,5020,2
20231129,105400,33691050,5020,5020,5020,5020,1
20231129,105300,33686030,5020,5020,5020,5020,0
20231129,105200,33686030,5020,5020,5020,5020,0
20231129,105100,33686030,5020,5010,5020,5010,11
20231129,105000,33630910,5010,5010,5010,5010,0
20231129,104900,33630910,5010,5010,5010,5010,0
20231129,104800,33630910,5010,5020,5020,5010,384
20231129,104700,31705670,5000,5000,5000,5000,0
20231129,104600,31705670,5000,5000,5000,5000,0
20231129,104500,31705670,5000,5000,5000,5000,0
20231129,104400,31705670,5000,5000,5000,5000,0
20231129,104300,31705670,5000,5000,5000,5000,0
20231129,104200,31705670,5000,5000,5000,5000,0
20231129,104100,31705670,5000,5000,5000,5000,0
20231129,104000,31705670,5000,5000,5000,5000,0
20231129,103900,31705670,5000,5000,5000,5000,0
20231129,103800,31705670,5000,5000,5000,5000,829
20231129,103700,27560670,5000,5000,5000,5000,28
20231129,103600,27420670,4995,4995,4995,4995,13
20231129,103500,27355735,4995,4995,4995,4995,15
20231129,103400,27280810,4995,4995,4995,4995,2
20231129,103300,27270820,4995,4995,4995,4995,7
20231129,103200,27235855,4995,4995,4995,4995,0
20231129,103100,27235855,4995,4995,4995,4995,5
20231129,103000,27210880,4995,4995,4995,4995,0
20231129,102900,27210880,4995,4995,4995,4995,0
20231129,102800,27210880,4995,4995,4995,4995,0
20231129,102700,27210880,4995,4995,4995,4995,0
20231129,102600,27210880,4995,4995,4995,4995,6
20231129,102500,27180910,4990,4990,4990,4990,188
20231129,102400,26242790,4990,5040,5040,4990,2351
20231129,102300,14476740,5040,5060,5060,5040,808
20231129,102200,10403440,5060,5060,5060,5060,1
20231129,102100,10398380,5070,5070,5070,5070,0
20231129,102000,10398380,5070,5080,5080,5050,1352
20231129,101900,3557400,5090,5120,5120,5090,277
20231129,101800,2144680,5150,5150,5150,5150,0
20231129,101700,2144680,5150,5150,5150,5150,0
20231129,101600,2144680,5150,5150,5150,5150,0
20231129,101500,2144680,5150,5150,5150,5150,0
20231129,101400,2144680,5150,5150,5150,5150,0
20231129,101300,2144680,5150,5150,5150,5150,14
20231129,101200,2072580,5120,5120,5120,5120,0
20231129,101100,2072580,5120,5120,5120,5120,0
20231129,101000,2072580,5120,5120,5120,5120,0
20231129,100900,2072580,5120,5120,5120,5120,0
20231129,100800,2072580,5120,5120,5120,5120,0
20231129,100700,2072580,5120,5120,5120,5120,0
20231129,100600,2072580,5120,5120,5120,5120,0
20231129,100500,2072580,5120,5120,5120,5120,0
20231129,100400,2072580,5120,5130,5130,5120,42
20231129,100300,1857330,5190,5190,5190,5190,0
20231129,100200,1857330,5190,5190,5190,5190,0
20231129,100100,1857330,5190,5190,5190,5190,0
20231129,100000,1857330,5190,5190,5190,5190,0
20231129,095900,1857330,5190,5190,5190,5190,0
20231129,095800,1857330,5190,5190,5190,5190,0
20231129,095700,1857330,5190,5190,5190,5190,0
20231129,095600,1857330,5190,5160,5190,5160,2
20231129,095500,1846980,5150,5150,5150,5150,0
20231129,095400,1846980,5150,5150,5150,5150,0
20231129,095300,1846980,5150,5150,5150,5150,0
20231129,095200,1846980,5150,5150,5150,5150,0
20231129,095100,1846980,5150,5150,5150,5150,0
20231129,095000,1846980,5150,5150,5150,5150,0
20231129,094900,1846980,5150,5150,5150,5150,0
20231129,094800,1846980,5150,5150,5150,5150,0
20231129,094700,1846980,5150,5150,5150,5150,0
20231129,094600,1846980,5150,5150,5150,5150,0
20231129,094500,1846980,5150,5150,5150,5150,0
20231129,094400,1846980,5150,5150,5150,5150,0
20231129,094300,1846980,5150,5150,5150,5150,0
20231129,094200,1846980,5150,5150,5150,5150,0
20231129,094100,1846980,5150,5150,5150,5150,0
20231129,094000,1846980,5150,5150,5150,5150,0
20231129,093900,1846980,5150,5150,5150,5150,0
20231129,093800,1846980,5150,5150,5150,5150,0
20231129,093700,1846980,5150,5150,5150,5150,0
20231129,093600,1846980,5150,5150,5150,5150,0
20231129,093500,1846980,5150,5150,5150,5150,0
20231129,093400,1846980,5150,5150,5150,5150,0
20231129,093300,1846980,5150,5150,5150,5150,0
20231129,093200,1846980,5150,5150,5150,5150,0
20231129,093100,1846980,5150,5150,5150,5150,0
20231129,093000,1846980,5150,5150,5150,5150,0
20231129,092900,1846980,5150,5150,5150,5150,0
20231129,092800,1846980,5150,5150,5150,5150,0
20231129,092700,1846980,5150,5150,5150,5150,0
20231129,092600,1846980,5150,5150,5150,5150,0
20231129,092500,1846980,5150,5150,5150,5150,8
20231129,092400,1805780,5150,5150,5150,5150,0
20231129,092300,1805780,5150,5150,5150,5150,0
20231129,092200,1805780,5150,5150,5150,5150,0
20231129,092100,1805780,5150,5150,5150,5150,0
20231129,092000,1805780,5150,5150,5150,5150,0
20231129,091900,1805780,5150,5150,5150,5150,0
20231129,091800,1805780,5150,5150,5150,5150,0
20231129,091700,1805780,5150,5150,5150,5150,0
20231129,091600,1805780,5150,5150,5150,5150,0
20231129,091500,1805780,5150,5150,5150,5150,0
20231129,091400,1805780,5150,5150,5150,5150,0
20231129,091300,1805780,5150,5150,5150,5150,0
20231129,091200,1805780,5150,5150,5150,5150,0
20231129,091100,1805780,5150,5150,5150,5150,0
20231129,091000,1805780,5150,5150,5150,5150,0
20231129,090900,1805780,5150,5150,5150,5150,0
20231129,090800,1805780,5150,5150,5150,5150,0
20231129,090700,1805780,5150,5150,5150,5150,0
20231129,090600,1805780,5150,5150,5150,5150,0
20231129,090500,1805780,5150,5130,5150,5130,248
20231129,090400,533460,5120,5120,5120,5120,0
20231129,090300,533460,5120,5120,5120,5120,0
20231129,090200,533460,5120,5120,5120,5120,0
20231129,090100,533460,5120,5120,5120,5120,2
20231129,090000,523220,5120,5130,5130,5120,102