KissMeData/175140/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,203600,579853730,5660,5660,5660,5660,1778
20241129,203500,579853730,5660,5660,5660,5660,0
20241129,203400,579853730,5660,5660,5660,5660,0
20241129,203300,579853730,5660,5660,5660,5660,0
20241129,203200,579853730,5660,5660,5660,5660,0
20241129,203100,579853730,5660,5660,5660,5660,0
20241129,203000,579853730,5660,5660,5660,5660,0
20241129,202900,579853730,5660,5660,5660,5660,0
20241129,202800,579853730,5660,5660,5660,5660,0
20241129,202700,579853730,5660,5660,5660,5660,0
20241129,202600,579853730,5660,5660,5660,5660,0
20241129,202500,579853730,5660,5660,5660,5660,0
20241129,202400,579853730,5660,5660,5660,5660,0
20241129,202300,579853730,5660,5660,5660,5660,0
20241129,202200,579853730,5660,5660,5660,5660,0
20241129,202100,579853730,5660,5660,5660,5660,0
20241129,202000,579853730,5660,5660,5660,5660,0
20241129,201900,579853730,5660,5660,5660,5660,0
20241129,201800,579853730,5660,5660,5660,5660,0
20241129,201700,579853730,5660,5660,5660,5660,0
20241129,201600,579853730,5660,5660,5660,5660,0
20241129,201500,579853730,5660,5660,5660,5660,0
20241129,201400,579853730,5660,5660,5660,5660,0
20241129,201300,579853730,5660,5660,5660,5660,0
20241129,201200,579853730,5660,5660,5660,5660,0
20241129,201100,579853730,5660,5660,5660,5660,0
20241129,201000,579853730,5660,5660,5660,5660,0
20241129,200900,579853730,5660,5660,5660,5660,0
20241129,200800,579853730,5660,5660,5660,5660,0
20241129,200700,579853730,5660,5660,5660,5660,0
20241129,200600,579853730,5660,5660,5660,5660,1778
20241129,200500,579853730,5660,5660,5660,5660,0
20241129,200400,579853730,5660,5660,5660,5660,0
20241129,200300,579853730,5660,5660,5660,5660,0
20241129,200200,579853730,5660,5660,5660,5660,0
20241129,200100,579853730,5660,5660,5660,5660,0
20241129,200000,579853730,5660,5660,5660,5660,0
20241129,195900,579853730,5660,5660,5660,5660,0
20241129,195800,579853730,5660,5660,5660,5660,0
20241129,195700,579853730,5660,5660,5660,5660,0
20241129,195600,579853730,5660,5660,5660,5660,0
20241129,195500,579853730,5660,5660,5660,5660,0
20241129,195400,579853730,5660,5660,5660,5660,0
20241129,195300,579853730,5660,5660,5660,5660,0
20241129,195200,579853730,5660,5660,5660,5660,0
20241129,195100,579853730,5660,5660,5660,5660,0
20241129,195000,579853730,5660,5660,5660,5660,0
20241129,194900,579853730,5660,5660,5660,5660,0
20241129,194800,579853730,5660,5660,5660,5660,0
20241129,194700,579853730,5660,5660,5660,5660,0
20241129,194600,579853730,5660,5660,5660,5660,0
20241129,194500,579853730,5660,5660,5660,5660,0
20241129,194400,579853730,5660,5660,5660,5660,0
20241129,194300,579853730,5660,5660,5660,5660,0
20241129,194200,579853730,5660,5660,5660,5660,0
20241129,194100,579853730,5660,5660,5660,5660,0
20241129,194000,579853730,5660,5660,5660,5660,0
20241129,193900,579853730,5660,5660,5660,5660,0
20241129,193800,579853730,5660,5660,5660,5660,0
20241129,193700,579853730,5660,5660,5660,5660,0
20241129,193600,579853730,5660,5660,5660,5660,1778
20241129,193500,579853730,5660,5660,5660,5660,0
20241129,193400,579853730,5660,5660,5660,5660,0
20241129,193300,579853730,5660,5660,5660,5660,0
20241129,193200,579853730,5660,5660,5660,5660,0
20241129,193100,579853730,5660,5660,5660,5660,0
20241129,193000,579853730,5660,5660,5660,5660,0
20241129,192900,579853730,5660,5660,5660,5660,0
20241129,192800,579853730,5660,5660,5660,5660,0
20241129,192700,579853730,5660,5660,5660,5660,0
20241129,192600,579853730,5660,5660,5660,5660,0
20241129,192500,579853730,5660,5660,5660,5660,0
20241129,192400,579853730,5660,5660,5660,5660,0
20241129,192300,579853730,5660,5660,5660,5660,0
20241129,192200,579853730,5660,5660,5660,5660,0
20241129,192100,579853730,5660,5660,5660,5660,0
20241129,192000,579853730,5660,5660,5660,5660,0
20241129,191900,579853730,5660,5660,5660,5660,0
20241129,191800,579853730,5660,5660,5660,5660,0
20241129,191700,579853730,5660,5660,5660,5660,0
20241129,191600,579853730,5660,5660,5660,5660,0
20241129,191500,579853730,5660,5660,5660,5660,0
20241129,191400,579853730,5660,5660,5660,5660,0
20241129,191300,579853730,5660,5660,5660,5660,0
20241129,191200,579853730,5660,5660,5660,5660,0
20241129,191100,579853730,5660,5660,5660,5660,0
20241129,191000,579853730,5660,5660,5660,5660,0
20241129,190900,579853730,5660,5660,5660,5660,0
20241129,190800,579853730,5660,5660,5660,5660,0
20241129,190700,579853730,5660,5660,5660,5660,0
20241129,190600,579853730,5660,5660,5660,5660,1778
20241129,190500,579853730,5660,5660,5660,5660,0
20241129,190400,579853730,5660,5660,5660,5660,0
20241129,190300,579853730,5660,5660,5660,5660,0
20241129,190200,579853730,5660,5660,5660,5660,0
20241129,190100,579853730,5660,5660,5660,5660,0
20241129,190000,579853730,5660,5660,5660,5660,0
20241129,185900,579853730,5660,5660,5660,5660,0
20241129,185800,579853730,5660,5660,5660,5660,0
20241129,185700,579853730,5660,5660,5660,5660,0
20241129,185600,579853730,5660,5660,5660,5660,0
20241129,185500,579853730,5660,5660,5660,5660,0
20241129,185400,579853730,5660,5660,5660,5660,0
20241129,185300,579853730,5660,5660,5660,5660,0
20241129,185200,579853730,5660,5660,5660,5660,0
20241129,185100,579853730,5660,5660,5660,5660,0
20241129,185000,579853730,5660,5660,5660,5660,0
20241129,184900,579853730,5660,5660,5660,5660,0
20241129,184800,579853730,5660,5660,5660,5660,0
20241129,184700,579853730,5660,5660,5660,5660,0
20241129,184600,579853730,5660,5660,5660,5660,0
20241129,184500,579853730,5660,5660,5660,5660,0
20241129,184400,579853730,5660,5660,5660,5660,0
20241129,184300,579853730,5660,5660,5660,5660,0
20241129,184200,579853730,5660,5660,5660,5660,0
20241129,184100,579853730,5660,5660,5660,5660,0
20241129,184000,579853730,5660,5660,5660,5660,0
20241129,183900,579853730,5660,5660,5660,5660,0
20241129,183800,579853730,5660,5660,5660,5660,0
20241129,183700,579853730,5660,5660,5660,5660,0
20241129,183600,579853730,5660,5660,5660,5660,1778
20241129,183500,579853730,5660,5660,5660,5660,0
20241129,183400,579853730,5660,5660,5660,5660,0
20241129,183300,579853730,5660,5660,5660,5660,0
20241129,183200,579853730,5660,5660,5660,5660,0
20241129,183100,579853730,5660,5660,5660,5660,0
20241129,183000,579853730,5660,5660,5660,5660,0
20241129,182900,579853730,5660,5660,5660,5660,0
20241129,182800,579853730,5660,5660,5660,5660,0
20241129,182700,579853730,5660,5660,5660,5660,0
20241129,182600,579853730,5660,5660,5660,5660,0
20241129,182500,579853730,5660,5660,5660,5660,0
20241129,182400,579853730,5660,5660,5660,5660,0
20241129,182300,579853730,5660,5660,5660,5660,0
20241129,182200,579853730,5660,5660,5660,5660,0
20241129,182100,579853730,5660,5660,5660,5660,0
20241129,182000,579853730,5660,5660,5660,5660,0
20241129,181900,579853730,5660,5660,5660,5660,0
20241129,181800,579853730,5660,5660,5660,5660,0
20241129,181700,579853730,5660,5660,5660,5660,0
20241129,181600,579853730,5660,5660,5660,5660,0
20241129,181500,579853730,5660,5660,5660,5660,0
20241129,181400,579853730,5660,5660,5660,5660,0
20241129,181300,579853730,5660,5660,5660,5660,0
20241129,181200,579853730,5660,5660,5660,5660,0
20241129,181100,579853730,5660,5660,5660,5660,0
20241129,181000,579853730,5660,5660,5660,5660,0
20241129,180900,579853730,5660,5660,5660,5660,0
20241129,180800,579853730,5660,5660,5660,5660,0
20241129,180700,579853730,5660,5660,5660,5660,0
20241129,180600,579853730,5660,5660,5660,5660,1778
20241129,180500,579853730,5660,5660,5660,5660,0
20241129,180400,579853730,5660,5660,5660,5660,0
20241129,180300,579853730,5660,5660,5660,5660,0
20241129,180200,579853730,5660,5660,5660,5660,0
20241129,180100,579853730,5660,5660,5660,5660,0
20241129,180000,579853730,5660,5660,5660,5660,0
20241129,175900,579853730,5660,5660,5660,5660,0
20241129,175800,579853730,5660,5660,5660,5660,0
20241129,175700,579853730,5660,5660,5660,5660,0
20241129,175600,579853730,5660,5660,5660,5660,0
20241129,175500,579853730,5660,5660,5660,5660,0
20241129,175400,579853730,5660,5660,5660,5660,0
20241129,175300,579853730,5660,5660,5660,5660,0
20241129,175200,579853730,5660,5660,5660,5660,0
20241129,175100,579853730,5660,5660,5660,5660,0
20241129,175000,579853730,5660,5660,5660,5660,0
20241129,174900,579853730,5660,5660,5660,5660,0
20241129,174800,579853730,5660,5660,5660,5660,0
20241129,174700,579853730,5660,5660,5660,5660,0
20241129,174600,579853730,5660,5660,5660,5660,0
20241129,174500,579853730,5660,5660,5660,5660,0
20241129,174400,579853730,5660,5660,5660,5660,0
20241129,174300,579853730,5660,5660,5660,5660,0
20241129,174200,579853730,5660,5660,5660,5660,0
20241129,174100,579853730,5660,5660,5660,5660,0
20241129,174000,579853730,5660,5660,5660,5660,0
20241129,173900,579853730,5660,5660,5660,5660,0
20241129,173800,579853730,5660,5660,5660,5660,0
20241129,173700,579853730,5660,5660,5660,5660,0
20241129,173600,579853730,5660,5660,5660,5660,1778
20241129,173500,579853730,5660,5660,5660,5660,0
20241129,173400,579853730,5660,5660,5660,5660,0
20241129,173300,579853730,5660,5660,5660,5660,0
20241129,173200,579853730,5660,5660,5660,5660,0
20241129,173100,579853730,5660,5660,5660,5660,0
20241129,173000,579853730,5660,5660,5660,5660,0
20241129,172900,579853730,5660,5660,5660,5660,0
20241129,172800,579853730,5660,5660,5660,5660,0
20241129,172700,579853730,5660,5660,5660,5660,0
20241129,172600,579853730,5660,5660,5660,5660,0
20241129,172500,579853730,5660,5660,5660,5660,0
20241129,172400,579853730,5660,5660,5660,5660,0
20241129,172300,579853730,5660,5660,5660,5660,0
20241129,172200,579853730,5660,5660,5660,5660,0
20241129,172100,579853730,5660,5660,5660,5660,0
20241129,172000,579853730,5660,5660,5660,5660,0
20241129,171900,579853730,5660,5660,5660,5660,0
20241129,171800,579853730,5660,5660,5660,5660,0
20241129,171700,579853730,5660,5660,5660,5660,0
20241129,171600,579853730,5660,5660,5660,5660,0
20241129,171500,579853730,5660,5660,5660,5660,0
20241129,171400,579853730,5660,5660,5660,5660,0
20241129,171300,579853730,5660,5660,5660,5660,0
20241129,171200,579853730,5660,5660,5660,5660,0
20241129,171100,579853730,5660,5660,5660,5660,0
20241129,171000,579853730,5660,5660,5660,5660,0
20241129,170900,579853730,5660,5660,5660,5660,0
20241129,170800,579853730,5660,5660,5660,5660,0
20241129,170700,579853730,5660,5660,5660,5660,0
20241129,170600,579853730,5660,5660,5660,5660,1778
20241129,170500,579853730,5660,5660,5660,5660,0
20241129,170400,579853730,5660,5660,5660,5660,0
20241129,170300,579853730,5660,5660,5660,5660,0
20241129,170200,579853730,5660,5660,5660,5660,0
20241129,170100,579853730,5660,5660,5660,5660,0
20241129,170000,579853730,5660,5660,5660,5660,0
20241129,165900,579853730,5660,5660,5660,5660,0
20241129,165800,579853730,5660,5660,5660,5660,0
20241129,165700,579853730,5660,5660,5660,5660,0
20241129,165600,579853730,5660,5660,5660,5660,0
20241129,165500,579853730,5660,5660,5660,5660,0
20241129,165400,579853730,5660,5660,5660,5660,0
20241129,165300,579853730,5660,5660,5660,5660,0
20241129,165200,579853730,5660,5660,5660,5660,0
20241129,165100,579853730,5660,5660,5660,5660,0
20241129,165000,579853730,5660,5660,5660,5660,0
20241129,164900,579853730,5660,5660,5660,5660,0
20241129,164800,579853730,5660,5660,5660,5660,0
20241129,164700,579853730,5660,5660,5660,5660,0
20241129,164600,579853730,5660,5660,5660,5660,0
20241129,164500,579853730,5660,5660,5660,5660,0
20241129,164400,579853730,5660,5660,5660,5660,0
20241129,164300,579853730,5660,5660,5660,5660,0
20241129,164200,579853730,5660,5660,5660,5660,0
20241129,164100,579853730,5660,5660,5660,5660,0
20241129,164000,579853730,5660,5660,5660,5660,0
20241129,163900,579853730,5660,5660,5660,5660,0
20241129,163800,579853730,5660,5660,5660,5660,0
20241129,163700,579853730,5660,5660,5660,5660,0
20241129,163600,579853730,5660,5660,5660,5660,1778
20241129,163500,579853730,5660,5660,5660,5660,0
20241129,163400,579853730,5660,5660,5660,5660,0
20241129,163300,579853730,5660,5660,5660,5660,0
20241129,163200,579853730,5660,5660,5660,5660,0
20241129,163100,579853730,5660,5660,5660,5660,0
20241129,163000,579853730,5660,5660,5660,5660,0
20241129,162900,579853730,5660,5660,5660,5660,0
20241129,162800,579853730,5660,5660,5660,5660,0
20241129,162700,579853730,5660,5660,5660,5660,0
20241129,162600,579853730,5660,5660,5660,5660,0
20241129,162500,579853730,5660,5660,5660,5660,0
20241129,162400,579853730,5660,5660,5660,5660,0
20241129,162300,579853730,5660,5660,5660,5660,0
20241129,162200,579853730,5660,5660,5660,5660,0
20241129,162100,579853730,5660,5660,5660,5660,0
20241129,162000,579853730,5660,5660,5660,5660,0
20241129,161900,579853730,5660,5660,5660,5660,0
20241129,161800,579853730,5660,5660,5660,5660,0
20241129,161700,579853730,5660,5660,5660,5660,0
20241129,161600,579853730,5660,5660,5660,5660,0
20241129,161500,579853730,5660,5660,5660,5660,0
20241129,161400,579853730,5660,5660,5660,5660,0
20241129,161300,579853730,5660,5660,5660,5660,0
20241129,161200,579853730,5660,5660,5660,5660,0
20241129,161100,579853730,5660,5660,5660,5660,0
20241129,161000,579853730,5660,5660,5660,5660,0
20241129,160900,579853730,5660,5660,5660,5660,0
20241129,160800,579853730,5660,5660,5660,5660,0
20241129,160700,579853730,5660,5660,5660,5660,0
20241129,160600,579853730,5660,5660,5660,5660,1778
20241129,160500,579853730,5660,5660,5660,5660,0
20241129,160400,579853730,5660,5660,5660,5660,0
20241129,160300,579853730,5660,5660,5660,5660,0
20241129,160200,579853730,5660,5660,5660,5660,0
20241129,160100,579853730,5660,5660,5660,5660,0
20241129,160000,579853730,5660,5660,5660,5660,0
20241129,155900,579853730,5660,5660,5660,5660,0
20241129,155800,579853730,5660,5660,5660,5660,0
20241129,155700,579853730,5660,5660,5660,5660,0
20241129,155600,579853730,5660,5660,5660,5660,0
20241129,155500,579853730,5660,5660,5660,5660,0
20241129,155400,579853730,5660,5660,5660,5660,0
20241129,155300,579853730,5660,5660,5660,5660,0
20241129,155200,579853730,5660,5660,5660,5660,0
20241129,155100,579853730,5660,5660,5660,5660,0
20241129,155000,579853730,5660,5660,5660,5660,0
20241129,154900,579853730,5660,5660,5660,5660,0
20241129,154800,579853730,5660,5660,5660,5660,0
20241129,154700,579853730,5660,5660,5660,5660,0
20241129,154600,579853730,5660,5660,5660,5660,0
20241129,154500,579853730,5660,5660,5660,5660,0
20241129,154400,579853730,5660,5660,5660,5660,0
20241129,154300,579853730,5660,5660,5660,5660,0
20241129,154200,579853730,5660,5660,5660,5660,0
20241129,154100,579853730,5660,5660,5660,5660,0
20241129,154000,579853730,5660,5660,5660,5660,0
20241129,153900,579853730,5660,5660,5660,5660,0
20241129,153800,579853730,5660,5660,5660,5660,0
20241129,153700,579853730,5660,5660,5660,5660,0
20241129,153600,579853730,5660,5660,5660,5660,1778
20241129,153500,579853730,5660,5660,5660,5660,0
20241129,153400,579853730,5660,5660,5660,5660,0
20241129,153300,579853730,5660,5660,5660,5660,0
20241129,153200,579853730,5660,5660,5660,5660,0
20241129,153100,579853730,5660,5660,5660,5660,0
20241129,153000,579853730,5660,5660,5660,5660,1778
20241129,152900,569790250,5680,5680,5680,5680,0
20241129,152800,569790250,5680,5680,5680,5680,0
20241129,152700,569790250,5680,5680,5680,5680,0
20241129,152600,569790250,5680,5680,5680,5680,0
20241129,152500,569790250,5680,5680,5680,5680,0
20241129,152400,569790250,5680,5680,5680,5680,0
20241129,152300,569790250,5680,5680,5680,5680,0
20241129,152200,569790250,5680,5680,5680,5680,0
20241129,152100,569790250,5680,5680,5680,5680,0
20241129,152000,569790250,5680,5680,5680,5680,0
20241129,151900,569790250,5680,5680,5680,5680,1
20241129,151800,569784570,5640,5670,5680,5640,1312
20241129,151700,562367650,5670,5650,5670,5650,102
20241129,151600,561791310,5670,5670,5670,5670,44
20241129,151500,561541830,5680,5670,5680,5670,36
20241129,151400,561337700,5680,5680,5680,5680,0
20241129,151300,561337700,5680,5680,5680,5680,0
20241129,151200,561337700,5680,5680,5680,5680,1
20241129,151100,561332020,5680,5680,5680,5680,2
20241129,151000,561320660,5680,5680,5680,5680,0
20241129,150900,561320660,5680,5680,5680,5670,213
20241129,150800,560110910,5680,5660,5680,5660,420
20241129,150700,557733690,5680,5680,5680,5680,3
20241129,150600,557716650,5680,5680,5680,5680,2
20241129,150500,557705290,5680,5680,5680,5680,1
20241129,150400,557699610,5650,5660,5680,5650,546
20241129,150300,554611360,5670,5670,5670,5670,263
20241129,150200,553120150,5680,5680,5680,5680,1
20241129,150100,553114470,5680,5680,5680,5680,0
20241129,150000,553114470,5680,5670,5680,5660,565
20241129,145900,549913210,5680,5680,5680,5680,0
20241129,145800,549913210,5680,5680,5680,5680,0
20241129,145700,549913210,5680,5680,5680,5680,3
20241129,145600,549896170,5680,5680,5680,5680,1
20241129,145500,549890490,5680,5670,5680,5670,11
20241129,145400,549828110,5690,5690,5690,5690,0
20241129,145300,549828110,5690,5690,5690,5690,0
20241129,145200,549828110,5690,5690,5690,5690,88
20241129,145100,549327390,5690,5680,5690,5680,3
20241129,145000,549310340,5680,5680,5680,5680,4
20241129,144900,549287620,5680,5680,5680,5680,0
20241129,144800,549287620,5680,5680,5680,5680,4
20241129,144700,549264900,5690,5690,5690,5690,0
20241129,144600,549264900,5690,5690,5690,5690,50
20241129,144500,548980400,5690,5680,5690,5680,11
20241129,144400,548917910,5690,5690,5690,5690,0
20241129,144300,548917910,5690,5690,5690,5690,0
20241129,144200,548917910,5690,5690,5690,5690,0
20241129,144100,548917910,5690,5690,5690,5690,1
20241129,144000,548912220,5680,5680,5680,5680,0
20241129,143900,548912220,5680,5680,5680,5680,3
20241129,143800,548895180,5680,5680,5680,5680,0
20241129,143700,548895180,5680,5680,5680,5670,303
20241129,143600,547177140,5680,5680,5680,5680,10
20241129,143500,547120340,5680,5680,5680,5680,0
20241129,143400,547120340,5680,5680,5680,5670,81
20241129,143300,546660460,5680,5680,5680,5680,510
20241129,143200,543763660,5700,5700,5700,5700,0
20241129,143100,543763660,5700,5700,5700,5700,0
20241129,143000,543763660,5700,5700,5700,5700,34
20241129,142900,543569860,5700,5700,5700,5700,1
20241129,142800,543564160,5680,5680,5680,5680,35
20241129,142700,543365360,5700,5700,5700,5680,106
20241129,142600,542762450,5700,5700,5700,5700,0
20241129,142500,542762450,5700,5700,5700,5690,62
20241129,142400,542409150,5700,5700,5700,5700,7
20241129,142300,542369250,5700,5700,5700,5700,224
20241129,142200,541092450,5710,5710,5710,5710,311
20241129,142100,539316640,5720,5710,5720,5710,11
20241129,142000,539253820,5720,5720,5720,5720,0
20241129,141900,539253820,5720,5720,5720,5720,0
20241129,141800,539253820,5720,5720,5720,5720,200
20241129,141700,538109820,5710,5710,5710,5710,44
20241129,141600,537858580,5710,5710,5710,5710,0
20241129,141500,537858580,5710,5710,5710,5710,0
20241129,141400,537858580,5710,5710,5710,5710,0
20241129,141300,537858580,5710,5720,5720,5710,479
20241129,141200,535121270,5720,5710,5720,5710,119
20241129,141100,534441770,5720,5720,5720,5720,414
20241129,141000,532073690,5730,5730,5730,5720,407
20241129,140900,529744120,5740,5750,5750,5730,165
20241129,140800,528798580,5740,5700,5740,5700,3594
20241129,140700,508219910,5700,5690,5700,5690,1767
20241129,140600,498150070,5690,5680,5690,5680,101
20241129,140500,497576380,5680,5650,5680,5650,701
20241129,140400,493615700,5680,5680,5680,5680,1001
20241129,140300,487930020,5670,5640,5670,5640,328
20241129,140200,486079920,5670,5670,5670,5670,3
20241129,140100,486062910,5670,5670,5670,5670,0
20241129,140000,486062910,5670,5640,5670,5640,2531
20241129,135900,471788040,5640,5660,5660,5630,480
20241129,135800,469080400,5680,5680,5680,5680,0
20241129,135700,469080400,5680,5680,5680,5680,1
20241129,135600,469074720,5670,5670,5670,5670,10
20241129,135500,469018020,5680,5680,5680,5680,5
20241129,135400,468989620,5690,5690,5690,5690,0
20241129,135300,468989620,5690,5690,5690,5690,0
20241129,135200,468989620,5690,5690,5690,5690,0
20241129,135100,468989620,5690,5690,5690,5690,0
20241129,135000,468989620,5690,5650,5690,5640,201
20241129,134900,467854900,5690,5690,5690,5690,0
20241129,134800,467854900,5690,5690,5690,5690,0
20241129,134700,467854900,5690,5680,5690,5680,60
20241129,134600,467513550,5690,5690,5690,5690,0
20241129,134500,467513550,5690,5690,5690,5690,0
20241129,134400,467513550,5690,5690,5690,5690,50
20241129,134300,467229050,5690,5690,5690,5690,0
20241129,134200,467229050,5690,5690,5690,5690,0
20241129,134100,467229050,5690,5690,5690,5690,0
20241129,134000,467229050,5690,5690,5690,5690,0
20241129,133900,467229050,5690,5690,5690,5690,0
20241129,133800,467229050,5690,5690,5690,5690,5
20241129,133700,467200600,5690,5690,5690,5690,0
20241129,133600,467200600,5690,5690,5690,5690,0
20241129,133500,467200600,5690,5690,5690,5690,1
20241129,133400,467194910,5640,5640,5640,5640,50
20241129,133300,466912910,5690,5690,5690,5690,0
20241129,133200,466912910,5690,5660,5690,5640,1001
20241129,133100,461263730,5700,5700,5700,5700,0
20241129,133000,461263730,5700,5660,5700,5660,601
20241129,132900,457862030,5700,5680,5700,5680,2
20241129,132800,457850650,5680,5680,5680,5680,38
20241129,132700,457634810,5700,5700,5700,5700,10
20241129,132600,457577810,5700,5700,5700,5700,0
20241129,132500,457577810,5700,5700,5700,5700,6
20241129,132400,457543610,5710,5710,5710,5710,0
20241129,132300,457543610,5710,5710,5710,5710,0
20241129,132200,457543610,5710,5710,5710,5710,0
20241129,132100,457543610,5710,5710,5710,5710,0
20241129,132000,457543610,5710,5710,5710,5710,0
20241129,131900,457543610,5710,5710,5710,5710,0
20241129,131800,457543610,5710,5710,5710,5710,0
20241129,131700,457543610,5710,5710,5710,5710,0
20241129,131600,457543610,5710,5710,5710,5710,0
20241129,131500,457543610,5710,5710,5710,5710,0
20241129,131400,457543610,5710,5700,5710,5700,201
20241129,131300,456397900,5710,5710,5710,5710,0
20241129,131200,456397900,5710,5710,5710,5710,0
20241129,131100,456397900,5710,5690,5710,5690,94
20241129,131000,455862590,5700,5660,5700,5630,3007
20241129,130900,438898110,5700,5700,5700,5700,0
20241129,130800,438898110,5700,5700,5700,5700,1
20241129,130700,438892410,5700,5700,5700,5640,1222
20241129,130600,431980990,5640,5660,5660,5640,1000
20241129,130500,426332340,5700,5700,5700,5700,0
20241129,130400,426332340,5700,5700,5700,5700,0
20241129,130300,426332340,5700,5700,5700,5700,0
20241129,130200,426332340,5700,5700,5700,5700,0
20241129,130100,426332340,5700,5700,5700,5700,4
20241129,130000,426309540,5700,5700,5700,5700,0
20241129,125900,426309540,5700,5700,5700,5700,0
20241129,125800,426309540,5700,5700,5700,5700,0
20241129,125700,426309540,5700,5690,5700,5690,10
20241129,125600,426252570,5700,5700,5700,5700,0
20241129,125500,426252570,5700,5700,5700,5700,0
20241129,125400,426252570,5700,5700,5700,5700,0
20241129,125300,426252570,5700,5700,5700,5660,10
20241129,125200,426195730,5700,5700,5700,5700,0
20241129,125100,426195730,5700,5690,5700,5690,7
20241129,125000,426155890,5700,5700,5700,5700,0
20241129,124900,426155890,5700,5700,5700,5700,0
20241129,124800,426155890,5700,5700,5700,5700,328
20241129,124700,424286290,5690,5690,5690,5690,200
20241129,124600,423148290,5690,5690,5690,5690,1
20241129,124500,423142600,5660,5660,5660,5660,1
20241129,124400,423136940,5690,5690,5690,5690,0
20241129,124300,423136940,5690,5690,5690,5690,0
20241129,124200,423136940,5690,5690,5690,5690,0
20241129,124100,423136940,5690,5680,5690,5680,26
20241129,124000,422989250,5680,5680,5680,5680,0
20241129,123900,422989250,5680,5680,5680,5680,0
20241129,123800,422989250,5680,5680,5680,5680,0
20241129,123700,422989250,5680,5680,5680,5680,0
20241129,123600,422989250,5680,5680,5680,5680,0
20241129,123500,422989250,5680,5680,5680,5680,4
20241129,123400,422966530,5680,5680,5680,5680,2
20241129,123300,422955170,5680,5680,5680,5680,167
20241129,123200,422006610,5680,5680,5680,5680,1
20241129,123100,422000930,5660,5680,5680,5660,195
20241129,123000,420897110,5690,5690,5690,5690,0
20241129,122900,420897110,5690,5690,5690,5690,0
20241129,122800,420897110,5690,5690,5690,5690,0
20241129,122700,420897110,5690,5690,5690,5690,0
20241129,122600,420897110,5690,5690,5690,5690,0
20241129,122500,420897110,5690,5690,5690,5690,0
20241129,122400,420897110,5690,5690,5690,5690,0
20241129,122300,420897110,5690,5690,5690,5690,3
20241129,122200,420880040,5690,5690,5690,5690,1
20241129,122100,420874350,5660,5660,5660,5660,1
20241129,122000,420868690,5690,5690,5690,5690,0
20241129,121900,420868690,5690,5690,5690,5690,0
20241129,121800,420868690,5690,5690,5690,5690,1
20241129,121700,420863000,5690,5690,5690,5690,0
20241129,121600,420863000,5690,5690,5690,5690,0
20241129,121500,420863000,5690,5690,5690,5690,20
20241129,121400,420749200,5690,5690,5690,5690,0
20241129,121300,420749200,5690,5690,5690,5690,0
20241129,121200,420749200,5690,5690,5690,5690,0
20241129,121100,420749200,5690,5690,5690,5690,0
20241129,121000,420749200,5690,5690,5690,5690,0
20241129,120900,420749200,5690,5690,5690,5690,0
20241129,120800,420749200,5690,5650,5690,5650,201
20241129,120700,419613510,5700,5700,5700,5700,0
20241129,120600,419613510,5700,5650,5700,5650,1000
20241129,120500,413963460,5640,5640,5640,5640,283
20241129,120400,412367340,5640,5640,5640,5640,0
20241129,120300,412367340,5640,5640,5640,5640,0
20241129,120200,412367340,5640,5610,5640,5610,2
20241129,120100,412356090,5640,5640,5640,5640,0
20241129,120000,412356090,5640,5640,5640,5640,0
20241129,115900,412356090,5640,5640,5640,5640,411
20241129,115800,410038050,5640,5620,5640,5610,181
20241129,115700,409021610,5640,5640,5640,5640,0
20241129,115600,409021610,5640,5640,5640,5640,0
20241129,115500,409021610,5640,5640,5640,5640,0
20241129,115400,409021610,5640,5640,5640,5640,0
20241129,115300,409021610,5640,5620,5640,5610,501
20241129,115200,406204350,5640,5630,5640,5630,6
20241129,115100,406170560,5640,5640,5640,5640,20
20241129,115000,406057760,5640,5640,5640,5640,0
20241129,114900,406057760,5640,5640,5640,5640,182
20241129,114800,405031280,5650,5640,5650,5640,191
20241129,114700,403954030,5640,5640,5640,5640,1
20241129,114600,403948390,5650,5650,5650,5650,30
20241129,114500,403778890,5650,5640,5650,5640,21
20241129,114400,403660440,5640,5640,5640,5640,5
20241129,114300,403632240,5640,5610,5640,5610,501
20241129,114200,400821600,5640,5640,5640,5640,0
20241129,114100,400821600,5640,5610,5640,5610,101
20241129,114000,400254960,5640,5640,5640,5610,24
20241129,113900,400120230,5610,5630,5630,5610,1500
20241129,113800,391698880,5650,5650,5650,5650,0
20241129,113700,391698880,5650,5650,5650,5650,0
20241129,113600,391698880,5650,5650,5650,5650,0
20241129,113500,391698880,5650,5650,5650,5650,1
20241129,113400,391693230,5650,5650,5650,5650,0
20241129,113300,391693230,5650,5650,5650,5650,0
20241129,113200,391693230,5650,5650,5650,5650,1
20241129,113100,391687580,5610,5620,5620,5610,216
20241129,113000,390473670,5630,5640,5640,5630,466
20241129,112900,387846790,5680,5680,5680,5680,0
20241129,112800,387846790,5680,5660,5690,5640,423
20241129,112700,385456260,5690,5690,5690,5690,0
20241129,112600,385456260,5690,5690,5690,5690,0
20241129,112500,385456260,5690,5690,5690,5690,13
20241129,112400,385382290,5690,5690,5690,5690,15
20241129,112300,385296940,5690,5690,5690,5690,30
20241129,112200,385126240,5690,5690,5690,5690,0
20241129,112100,385126240,5690,5690,5690,5690,0
20241129,112000,385126240,5690,5690,5690,5690,0
20241129,111900,385126240,5690,5690,5690,5690,0
20241129,111800,385126240,5690,5690,5690,5690,0
20241129,111700,385126240,5690,5680,5690,5680,21
20241129,111600,385006760,5690,5690,5690,5690,0
20241129,111500,385006760,5690,5650,5690,5650,2001
20241129,111400,373701070,5660,5670,5720,5660,1056
20241129,111300,367722050,5710,5710,5710,5710,0
20241129,111200,367722050,5710,5710,5710,5710,0
20241129,111100,367722050,5710,5710,5710,5710,0
20241129,111000,367722050,5710,5680,5710,5660,1361
20241129,110900,359993300,5700,5700,5700,5700,200
20241129,110800,358853300,5700,5690,5700,5690,150
20241129,110700,357999740,5700,5700,5700,5700,3
20241129,110600,357982640,5720,5720,5720,5710,3
20241129,110500,357965490,5720,5720,5720,5720,0
20241129,110400,357965490,5720,5700,5720,5690,2506
20241129,110300,343691200,5700,5710,5710,5700,269
20241129,110200,342156400,5730,5730,5730,5730,0
20241129,110100,342156400,5730,5730,5730,5730,0
20241129,110000,342156400,5730,5710,5730,5710,122
20241129,105900,341459760,5730,5730,5730,5730,1
20241129,105800,341454030,5710,5710,5710,5710,50
20241129,105700,341168530,5730,5730,5730,5730,0
20241129,105600,341168530,5730,5730,5730,5730,0
20241129,105500,341168530,5730,5730,5730,5730,0
20241129,105400,341168530,5730,5720,5730,5710,564
20241129,105300,337945070,5730,5740,5740,5730,12
20241129,105200,337876300,5730,5730,5730,5730,24
20241129,105100,337738780,5750,5750,5750,5750,0
20241129,105000,337738780,5750,5750,5750,5750,0
20241129,104900,337738780,5750,5750,5750,5750,0
20241129,104800,337738780,5750,5750,5750,5750,13
20241129,104700,337664030,5760,5760,5760,5760,0
20241129,104600,337664030,5760,5760,5760,5760,0
20241129,104500,337664030,5760,5750,5760,5750,3
20241129,104400,337646770,5760,5760,5760,5760,1
20241129,104300,337641010,5760,5750,5760,5750,701
20241129,104200,333610250,5750,5730,5760,5720,519
20241129,104100,330636500,5760,5740,5760,5740,164
20241129,104000,329695120,5760,5760,5760,5760,1
20241129,103900,329689360,5760,5760,5760,5760,1
20241129,103800,329683600,5740,5760,5760,5740,31
20241129,103700,329505640,5740,5740,5740,5740,20
20241129,103600,329390840,5760,5760,5760,5760,1
20241129,103500,329385080,5740,5740,5760,5740,23
20241129,103400,329253040,5760,5760,5760,5760,0
20241129,103300,329253040,5760,5760,5760,5760,0
20241129,103200,329253040,5760,5760,5760,5760,30
20241129,103100,329080240,5760,5760,5760,5760,0
20241129,103000,329080240,5760,5750,5760,5730,1865
20241129,102900,318386890,5770,5770,5770,5770,0
20241129,102800,318386890,5770,5770,5770,5770,0
20241129,102700,318386890,5770,5760,5770,5760,52
20241129,102600,318087360,5770,5770,5770,5770,10
20241129,102500,318029660,5770,5770,5770,5770,144
20241129,102400,317198780,5770,5770,5770,5770,0
20241129,102300,317198780,5770,5770,5770,5770,0
20241129,102200,317198780,5770,5770,5770,5770,0
20241129,102100,317198780,5770,5770,5770,5770,2
20241129,102000,317187240,5770,5770,5770,5770,195
20241129,101900,316062090,5770,5770,5770,5770,0
20241129,101800,316062090,5770,5770,5770,5770,0
20241129,101700,316062090,5770,5770,5770,5770,0
20241129,101600,316062090,5770,5770,5770,5770,0
20241129,101500,316062090,5770,5770,5770,5770,5
20241129,101400,316033240,5770,5760,5770,5750,301
20241129,101300,314302230,5770,5770,5770,5770,5
20241129,101200,314273380,5780,5780,5780,5780,0
20241129,101100,314273380,5780,5780,5780,5780,50
20241129,101000,313984380,5780,5780,5780,5780,0
20241129,100900,313984380,5780,5760,5780,5760,78
20241129,100800,313535060,5760,5760,5760,5760,1
20241129,100700,313529300,5760,5760,5760,5760,274
20241129,100600,311951060,5760,5750,5760,5750,437
20241129,100500,309438300,5750,5740,5750,5740,30
20241129,100400,309266090,5740,5740,5740,5740,0
20241129,100300,309266090,5740,5740,5740,5740,200
20241129,100200,308118090,5740,5740,5740,5740,200
20241129,100100,306970090,5740,5740,5740,5740,0
20241129,100000,306970090,5740,5740,5740,5740,0
20241129,095900,306970090,5740,5720,5740,5720,52
20241129,095800,306672610,5740,5740,5740,5720,764
20241129,095700,302299140,5730,5730,5740,5730,102
20241129,095600,301714670,5750,5740,5750,5740,76
20241129,095500,301278420,5750,5740,5750,5740,33
20241129,095400,301088890,5740,5750,5750,5740,246
20241129,095300,299676390,5740,5750,5750,5740,60
20241129,095200,299331590,5780,5760,5780,5750,753
20241129,095100,294996400,5790,5780,5800,5760,2402
20241129,095000,281139390,5800,5810,5810,5770,4200
20241129,094900,256850590,5800,5810,5820,5800,2263
20241129,094800,243712550,5810,5800,5810,5800,1084
20241129,094700,237415510,5810,5810,5810,5810,2622
20241129,094600,222181690,5810,5790,5810,5790,480
20241129,094500,219396930,5790,5800,5810,5790,3380
20241129,094400,199770990,5800,5790,5800,5790,252
20241129,094300,198311890,5800,5800,5800,5790,343
20241129,094200,196325670,5800,5800,5800,5800,1
20241129,094100,196319870,5810,5800,5810,5780,579
20241129,094000,192971630,5810,5810,5810,5810,346
20241129,093900,190961370,5810,5820,5820,5780,502
20241129,093800,188059740,5810,5790,5810,5790,1556
20241129,093700,179020480,5790,5810,5810,5790,451
20241129,093600,176409170,5800,5800,5800,5800,345
20241129,093500,174408170,5810,5800,5810,5780,624
20241129,093400,170788160,5780,5810,5810,5780,2307
20241129,093300,157417460,5800,5790,5800,5790,1171
20241129,093200,150626160,5800,5790,5800,5770,4495
20241129,093100,124589600,5790,5760,5790,5760,1867
20241129,093000,113812260,5770,5770,5770,5770,8
20241129,092900,113766100,5750,5750,5760,5750,605
20241129,092800,110286830,5760,5760,5760,5760,27
20241129,092700,110131310,5780,5760,5780,5760,2255
20241129,092600,97128850,5760,5760,5760,5760,625
20241129,092500,93528850,5760,5750,5760,5750,34
20241129,092400,93333340,5760,5740,5760,5730,1529
20241129,092300,84569930,5740,5740,5760,5740,252
20241129,092200,83123410,5760,5760,5760,5740,154
20241129,092100,82236990,5740,5760,5760,5740,40
20241129,092000,82006830,5760,5760,5760,5760,60
20241129,091900,81661230,5760,5750,5760,5750,190
20241129,091800,80567830,5770,5770,5770,5770,0
20241129,091700,80567830,5770,5750,5770,5750,693
20241129,091600,76583020,5750,5740,5770,5700,1662
20241129,091500,67085660,5780,5740,5780,5740,1317
20241129,091400,59492160,5740,5680,5740,5650,6402
20241129,091300,22931230,5680,5680,5680,5680,0
20241129,091200,22931230,5680,5650,5680,5650,473
20241129,091100,20257910,5670,5650,5670,5650,85
20241129,091000,19777560,5670,5670,5670,5670,0
20241129,090900,19777560,5670,5680,5680,5610,302
20241129,090800,18082150,5620,5650,5690,5620,1234
20241129,090700,11133430,5700,5700,5700,5700,0
20241129,090600,11133430,5700,5700,5700,5700,3
20241129,090500,11116330,5700,5640,5700,5630,1255
20241129,090400,4038320,5650,5710,5710,5650,163
20241129,090300,3117310,5660,5720,5720,5660,228
20241129,090200,1826460,5720,5720,5720,5720,9
20241129,090100,1774980,5720,5730,5730,5720,86
20241129,090000,1282550,5650,5650,5650,5650,227