KissMeData/023350/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,190500,208429000,5600,5600,5600,5600,1148
20231129,190400,208429000,5600,5600,5600,5600,0
20231129,190300,208429000,5600,5600,5600,5600,0
20231129,190200,208429000,5600,5600,5600,5600,0
20231129,190100,208429000,5600,5600,5600,5600,0
20231129,190000,208429000,5600,5600,5600,5600,0
20231129,185900,208429000,5600,5600,5600,5600,0
20231129,185800,208429000,5600,5600,5600,5600,0
20231129,185700,208429000,5600,5600,5600,5600,0
20231129,185600,208429000,5600,5600,5600,5600,0
20231129,185500,208429000,5600,5600,5600,5600,0
20231129,185400,208429000,5600,5600,5600,5600,0
20231129,185300,208429000,5600,5600,5600,5600,0
20231129,185200,208429000,5600,5600,5600,5600,0
20231129,185100,208429000,5600,5600,5600,5600,0
20231129,185000,208429000,5600,5600,5600,5600,0
20231129,184900,208429000,5600,5600,5600,5600,0
20231129,184800,208429000,5600,5600,5600,5600,0
20231129,184700,208429000,5600,5600,5600,5600,0
20231129,184600,208429000,5600,5600,5600,5600,0
20231129,184500,208429000,5600,5600,5600,5600,0
20231129,184400,208429000,5600,5600,5600,5600,0
20231129,184300,208429000,5600,5600,5600,5600,0
20231129,184200,208429000,5600,5600,5600,5600,0
20231129,184100,208429000,5600,5600,5600,5600,0
20231129,184000,208429000,5600,5600,5600,5600,0
20231129,183900,208429000,5600,5600,5600,5600,0
20231129,183800,208429000,5600,5600,5600,5600,0
20231129,183700,208429000,5600,5600,5600,5600,0
20231129,183600,208429000,5600,5600,5600,5600,0
20231129,183500,208429000,5600,5600,5600,5600,1148
20231129,183400,208429000,5600,5600,5600,5600,0
20231129,183300,208429000,5600,5600,5600,5600,0
20231129,183200,208429000,5600,5600,5600,5600,0
20231129,183100,208429000,5600,5600,5600,5600,0
20231129,183000,208429000,5600,5600,5600,5600,0
20231129,182900,208429000,5600,5600,5600,5600,0
20231129,182800,208429000,5600,5600,5600,5600,0
20231129,182700,208429000,5600,5600,5600,5600,0
20231129,182600,208429000,5600,5600,5600,5600,0
20231129,182500,208429000,5600,5600,5600,5600,0
20231129,182400,208429000,5600,5600,5600,5600,0
20231129,182300,208429000,5600,5600,5600,5600,0
20231129,182200,208429000,5600,5600,5600,5600,0
20231129,182100,208429000,5600,5600,5600,5600,0
20231129,182000,208429000,5600,5600,5600,5600,0
20231129,181900,208429000,5600,5600,5600,5600,0
20231129,181800,208429000,5600,5600,5600,5600,0
20231129,181700,208429000,5600,5600,5600,5600,0
20231129,181600,208429000,5600,5600,5600,5600,0
20231129,181500,208429000,5600,5600,5600,5600,0
20231129,181400,208429000,5600,5600,5600,5600,0
20231129,181300,208429000,5600,5600,5600,5600,0
20231129,181200,208429000,5600,5600,5600,5600,0
20231129,181100,208429000,5600,5600,5600,5600,0
20231129,181000,208429000,5600,5600,5600,5600,0
20231129,180900,208429000,5600,5600,5600,5600,0
20231129,180800,208429000,5600,5600,5600,5600,0
20231129,180700,208429000,5600,5600,5600,5600,0
20231129,180600,208429000,5600,5600,5600,5600,0
20231129,180500,208429000,5600,5600,5600,5600,1148
20231129,180400,208429000,5600,5600,5600,5600,0
20231129,180300,208429000,5600,5600,5600,5600,0
20231129,180200,208429000,5600,5600,5600,5600,0
20231129,180100,208429000,5600,5600,5600,5600,0
20231129,180000,208429000,5600,5600,5600,5600,0
20231129,175900,208429000,5600,5600,5600,5600,0
20231129,175800,208429000,5600,5600,5600,5600,0
20231129,175700,208429000,5600,5600,5600,5600,0
20231129,175600,208429000,5600,5600,5600,5600,0
20231129,175500,208429000,5600,5600,5600,5600,0
20231129,175400,208429000,5600,5600,5600,5600,0
20231129,175300,208429000,5600,5600,5600,5600,0
20231129,175200,208429000,5600,5600,5600,5600,0
20231129,175100,208429000,5600,5600,5600,5600,0
20231129,175000,208429000,5600,5600,5600,5600,0
20231129,174900,208429000,5600,5600,5600,5600,0
20231129,174800,208429000,5600,5600,5600,5600,0
20231129,174700,208429000,5600,5600,5600,5600,0
20231129,174600,208429000,5600,5600,5600,5600,0
20231129,174500,208429000,5600,5600,5600,5600,0
20231129,174400,208429000,5600,5600,5600,5600,0
20231129,174300,208429000,5600,5600,5600,5600,0
20231129,174200,208429000,5600,5600,5600,5600,0
20231129,174100,208429000,5600,5600,5600,5600,0
20231129,174000,208429000,5600,5600,5600,5600,0
20231129,173900,208429000,5600,5600,5600,5600,0
20231129,173800,208429000,5600,5600,5600,5600,0
20231129,173700,208429000,5600,5600,5600,5600,0
20231129,173600,208429000,5600,5600,5600,5600,0
20231129,173500,208429000,5600,5600,5600,5600,1148
20231129,173400,208429000,5600,5600,5600,5600,0
20231129,173300,208429000,5600,5600,5600,5600,0
20231129,173200,208429000,5600,5600,5600,5600,0
20231129,173100,208429000,5600,5600,5600,5600,0
20231129,173000,208429000,5600,5600,5600,5600,0
20231129,172900,208429000,5600,5600,5600,5600,0
20231129,172800,208429000,5600,5600,5600,5600,0
20231129,172700,208429000,5600,5600,5600,5600,0
20231129,172600,208429000,5600,5600,5600,5600,0
20231129,172500,208429000,5600,5600,5600,5600,0
20231129,172400,208429000,5600,5600,5600,5600,0
20231129,172300,208429000,5600,5600,5600,5600,0
20231129,172200,208429000,5600,5600,5600,5600,0
20231129,172100,208429000,5600,5600,5600,5600,0
20231129,172000,208429000,5600,5600,5600,5600,0
20231129,171900,208429000,5600,5600,5600,5600,0
20231129,171800,208429000,5600,5600,5600,5600,0
20231129,171700,208429000,5600,5600,5600,5600,0
20231129,171600,208429000,5600,5600,5600,5600,0
20231129,171500,208429000,5600,5600,5600,5600,0
20231129,171400,208429000,5600,5600,5600,5600,0
20231129,171300,208429000,5600,5600,5600,5600,0
20231129,171200,208429000,5600,5600,5600,5600,0
20231129,171100,208429000,5600,5600,5600,5600,0
20231129,171000,208429000,5600,5600,5600,5600,0
20231129,170900,208429000,5600,5600,5600,5600,0
20231129,170800,208429000,5600,5600,5600,5600,0
20231129,170700,208429000,5600,5600,5600,5600,0
20231129,170600,208429000,5600,5600,5600,5600,0
20231129,170500,208429000,5600,5600,5600,5600,1148
20231129,170400,208429000,5600,5600,5600,5600,0
20231129,170300,208429000,5600,5600,5600,5600,0
20231129,170200,208429000,5600,5600,5600,5600,0
20231129,170100,208429000,5600,5600,5600,5600,0
20231129,170000,208429000,5600,5600,5600,5600,0
20231129,165900,208429000,5600,5600,5600,5600,0
20231129,165800,208429000,5600,5600,5600,5600,0
20231129,165700,208429000,5600,5600,5600,5600,0
20231129,165600,208429000,5600,5600,5600,5600,0
20231129,165500,208429000,5600,5600,5600,5600,0
20231129,165400,208429000,5600,5600,5600,5600,0
20231129,165300,208429000,5600,5600,5600,5600,0
20231129,165200,208429000,5600,5600,5600,5600,0
20231129,165100,208429000,5600,5600,5600,5600,0
20231129,165000,208429000,5600,5600,5600,5600,0
20231129,164900,208429000,5600,5600,5600,5600,0
20231129,164800,208429000,5600,5600,5600,5600,0
20231129,164700,208429000,5600,5600,5600,5600,0
20231129,164600,208429000,5600,5600,5600,5600,0
20231129,164500,208429000,5600,5600,5600,5600,0
20231129,164400,208429000,5600,5600,5600,5600,0
20231129,164300,208429000,5600,5600,5600,5600,0
20231129,164200,208429000,5600,5600,5600,5600,0
20231129,164100,208429000,5600,5600,5600,5600,0
20231129,164000,208429000,5600,5600,5600,5600,0
20231129,163900,208429000,5600,5600,5600,5600,0
20231129,163800,208429000,5600,5600,5600,5600,0
20231129,163700,208429000,5600,5600,5600,5600,0
20231129,163600,208429000,5600,5600,5600,5600,0
20231129,163500,208429000,5600,5600,5600,5600,1148
20231129,163400,208429000,5600,5600,5600,5600,0
20231129,163300,208429000,5600,5600,5600,5600,0
20231129,163200,208429000,5600,5600,5600,5600,0
20231129,163100,208429000,5600,5600,5600,5600,0
20231129,163000,208429000,5600,5600,5600,5600,0
20231129,162900,208429000,5600,5600,5600,5600,0
20231129,162800,208429000,5600,5600,5600,5600,0
20231129,162700,208429000,5600,5600,5600,5600,0
20231129,162600,208429000,5600,5600,5600,5600,0
20231129,162500,208429000,5600,5600,5600,5600,0
20231129,162400,208429000,5600,5600,5600,5600,0
20231129,162300,208429000,5600,5600,5600,5600,0
20231129,162200,208429000,5600,5600,5600,5600,0
20231129,162100,208429000,5600,5600,5600,5600,0
20231129,162000,208429000,5600,5600,5600,5600,0
20231129,161900,208429000,5600,5600,5600,5600,0
20231129,161800,208429000,5600,5600,5600,5600,0
20231129,161700,208429000,5600,5600,5600,5600,0
20231129,161600,208429000,5600,5600,5600,5600,0
20231129,161500,208429000,5600,5600,5600,5600,0
20231129,161400,208429000,5600,5600,5600,5600,0
20231129,161300,208429000,5600,5600,5600,5600,0
20231129,161200,208429000,5600,5600,5600,5600,0
20231129,161100,208429000,5600,5600,5600,5600,0
20231129,161000,208429000,5600,5600,5600,5600,0
20231129,160900,208429000,5600,5600,5600,5600,0
20231129,160800,208429000,5600,5600,5600,5600,0
20231129,160700,208429000,5600,5600,5600,5600,0
20231129,160600,208429000,5600,5600,5600,5600,0
20231129,160500,208429000,5600,5600,5600,5600,1148
20231129,160400,208429000,5600,5600,5600,5600,0
20231129,160300,208429000,5600,5600,5600,5600,0
20231129,160200,208429000,5600,5600,5600,5600,0
20231129,160100,208429000,5600,5600,5600,5600,0
20231129,160000,208429000,5600,5600,5600,5600,0
20231129,155900,208429000,5600,5600,5600,5600,0
20231129,155800,208429000,5600,5600,5600,5600,0
20231129,155700,208429000,5600,5600,5600,5600,0
20231129,155600,208429000,5600,5600,5600,5600,0
20231129,155500,208429000,5600,5600,5600,5600,0
20231129,155400,208429000,5600,5600,5600,5600,0
20231129,155300,208429000,5600,5600,5600,5600,0
20231129,155200,208429000,5600,5600,5600,5600,0
20231129,155100,208429000,5600,5600,5600,5600,0
20231129,155000,208429000,5600,5600,5600,5600,0
20231129,154900,208429000,5600,5600,5600,5600,0
20231129,154800,208429000,5600,5600,5600,5600,0
20231129,154700,208429000,5600,5600,5600,5600,0
20231129,154600,208429000,5600,5600,5600,5600,0
20231129,154500,208429000,5600,5600,5600,5600,0
20231129,154400,208429000,5600,5600,5600,5600,0
20231129,154300,208429000,5600,5600,5600,5600,0
20231129,154200,208429000,5600,5600,5600,5600,0
20231129,154100,208429000,5600,5600,5600,5600,0
20231129,154000,208429000,5600,5600,5600,5600,0
20231129,153900,208429000,5600,5600,5600,5600,0
20231129,153800,208429000,5600,5600,5600,5600,0
20231129,153700,208429000,5600,5600,5600,5600,0
20231129,153600,208429000,5600,5600,5600,5600,0
20231129,153500,208429000,5600,5600,5600,5600,1148
20231129,153400,208429000,5600,5600,5600,5600,0
20231129,153300,208429000,5600,5600,5600,5600,0
20231129,153200,208429000,5600,5600,5600,5600,0
20231129,153100,208429000,5600,5600,5600,5600,0
20231129,153000,208429000,5600,5600,5600,5600,1148
20231129,152900,202000200,5600,5600,5600,5600,0
20231129,152800,202000200,5600,5600,5600,5600,0
20231129,152700,202000200,5600,5600,5600,5600,0
20231129,152600,202000200,5600,5600,5600,5600,0
20231129,152500,202000200,5600,5600,5600,5600,0
20231129,152400,202000200,5600,5600,5600,5600,0
20231129,152300,202000200,5600,5600,5600,5600,0
20231129,152200,202000200,5600,5600,5600,5600,0
20231129,152100,202000200,5600,5600,5600,5600,0
20231129,152000,202000200,5600,5600,5600,5600,0
20231129,151900,202000200,5600,5570,5600,5570,621
20231129,151800,198538850,5580,5580,5580,5580,210
20231129,151700,197367050,5590,5590,5590,5590,2
20231129,151600,197355870,5590,5590,5590,5590,1
20231129,151500,197350280,5580,5580,5580,5580,140
20231129,151400,196569080,5580,5580,5580,5580,0
20231129,151300,196569080,5580,5590,5590,5580,104
20231129,151200,195988720,5580,5580,5580,5580,0
20231129,151100,195988720,5580,5580,5580,5580,118
20231129,151000,195330280,5570,5570,5570,5570,8
20231129,150900,195285720,5570,5580,5580,5570,2215
20231129,150800,182944870,5580,5580,5580,5580,100
20231129,150700,182386870,5600,5600,5600,5600,1
20231129,150600,182381270,5580,5580,5580,5580,116
20231129,150500,181733990,5580,5590,5590,5580,646
20231129,150400,178129280,5580,5580,5580,5580,0
20231129,150300,178129280,5580,5580,5580,5580,0
20231129,150200,178129280,5580,5580,5580,5580,5
20231129,150100,178101380,5580,5580,5580,5580,0
20231129,150000,178101380,5580,5580,5580,5580,1541
20231129,145900,169502600,5610,5610,5610,5610,0
20231129,145800,169502600,5610,5610,5610,5610,0
20231129,145700,169502600,5610,5610,5610,5610,0
20231129,145600,169502600,5610,5610,5610,5610,0
20231129,145500,169502600,5610,5610,5610,5610,3
20231129,145400,169485770,5610,5580,5610,5580,101
20231129,145300,168922160,5610,5590,5610,5590,181
20231129,145200,167910350,5610,5610,5610,5610,0
20231129,145100,167910350,5610,5610,5610,5610,0
20231129,145000,167910350,5610,5610,5610,5610,1
20231129,144900,167904740,5600,5600,5600,5600,10
20231129,144800,167848740,5610,5610,5610,5610,1
20231129,144700,167843130,5590,5590,5590,5590,48
20231129,144600,167574810,5590,5590,5590,5590,1173
20231129,144500,161017740,5600,5600,5600,5600,0
20231129,144400,161017740,5600,5600,5600,5600,0
20231129,144300,161017740,5600,5600,5600,5600,0
20231129,144200,161017740,5600,5600,5600,5600,42
20231129,144100,160782540,5600,5600,5600,5600,50
20231129,144000,160502540,5600,5600,5600,5600,2
20231129,143900,160491340,5610,5610,5610,5610,1
20231129,143800,160485730,5600,5600,5600,5600,601
20231129,143700,157120130,5610,5610,5610,5610,1
20231129,143600,157114520,5610,5610,5610,5610,18
20231129,143500,157013540,5610,5610,5610,5610,1
20231129,143400,157007930,5620,5620,5620,5620,1
20231129,143300,157002310,5600,5600,5600,5600,0
20231129,143200,157002310,5600,5600,5600,5600,0
20231129,143100,157002310,5600,5600,5600,5600,0
20231129,143000,157002310,5600,5600,5600,5600,3
20231129,142900,156985510,5630,5630,5630,5630,0
20231129,142800,156985510,5630,5630,5630,5630,0
20231129,142700,156985510,5630,5630,5630,5630,0
20231129,142600,156985510,5630,5630,5630,5630,1
20231129,142500,156979880,5590,5590,5590,5590,21
20231129,142400,156862490,5630,5630,5630,5630,1
20231129,142300,156856860,5640,5640,5640,5640,0
20231129,142200,156856860,5640,5640,5640,5640,0
20231129,142100,156856860,5640,5640,5640,5640,0
20231129,142000,156856860,5640,5640,5640,5640,0
20231129,141900,156856860,5640,5610,5640,5610,1505
20231129,141800,148399540,5610,5610,5610,5610,0
20231129,141700,148399540,5610,5610,5610,5610,1
20231129,141600,148393930,5590,5590,5590,5590,55
20231129,141500,148086480,5590,5590,5590,5590,0
20231129,141400,148086480,5590,5590,5590,5590,200
20231129,141300,146968480,5600,5600,5600,5600,1863
20231129,141200,136535680,5610,5610,5610,5610,0
20231129,141100,136535680,5610,5610,5610,5610,0
20231129,141000,136535680,5610,5610,5610,5610,0
20231129,140900,136535680,5610,5610,5610,5610,0
20231129,140800,136535680,5610,5610,5610,5610,38
20231129,140700,136322500,5610,5610,5610,5610,0
20231129,140600,136322500,5610,5610,5610,5610,20
20231129,140500,136210300,5610,5610,5610,5610,0
20231129,140400,136210300,5610,5610,5610,5610,0
20231129,140300,136210300,5610,5610,5610,5610,0
20231129,140200,136210300,5610,5610,5610,5610,1
20231129,140100,136204690,5610,5610,5610,5610,91
20231129,140000,135694180,5610,5610,5610,5610,0
20231129,135900,135694180,5610,5610,5610,5610,0
20231129,135800,135694180,5610,5610,5610,5610,0
20231129,135700,135694180,5610,5610,5610,5610,0
20231129,135600,135694180,5610,5610,5610,5610,0
20231129,135500,135694180,5610,5610,5610,5610,50
20231129,135400,135413680,5610,5610,5610,5610,0
20231129,135300,135413680,5610,5610,5610,5610,18
20231129,135200,135312700,5600,5600,5600,5600,0
20231129,135100,135312700,5600,5600,5600,5600,0
20231129,135000,135312700,5600,5600,5600,5600,0
20231129,134900,135312700,5600,5600,5600,5600,0
20231129,134800,135312700,5600,5600,5600,5600,0
20231129,134700,135312700,5600,5600,5600,5600,0
20231129,134600,135312700,5600,5600,5600,5600,100
20231129,134500,134752700,5600,5600,5600,5600,1
20231129,134400,134747100,5610,5610,5610,5610,0
20231129,134300,134747100,5610,5610,5610,5610,0
20231129,134200,134747100,5610,5610,5610,5610,2
20231129,134100,134735880,5600,5600,5600,5600,0
20231129,134000,134735880,5600,5600,5600,5600,0
20231129,133900,134735880,5600,5600,5600,5600,4
20231129,133800,134713480,5610,5610,5610,5610,0
20231129,133700,134713480,5610,5610,5610,5610,0
20231129,133600,134713480,5610,5610,5610,5610,200
20231129,133500,133591480,5610,5610,5610,5610,0
20231129,133400,133591480,5610,5610,5610,5610,0
20231129,133300,133591480,5610,5610,5610,5610,0
20231129,133200,133591480,5610,5610,5610,5610,0
20231129,133100,133591480,5610,5610,5610,5610,1
20231129,133000,133585870,5610,5610,5610,5610,0
20231129,132900,133585870,5610,5610,5610,5610,0
20231129,132800,133585870,5610,5610,5610,5610,0
20231129,132700,133585870,5610,5610,5610,5610,0
20231129,132600,133585870,5610,5610,5610,5610,0
20231129,132500,133585870,5610,5610,5610,5610,0
20231129,132400,133585870,5610,5610,5610,5610,1
20231129,132300,133580260,5610,5610,5610,5610,0
20231129,132200,133580260,5610,5610,5610,5610,18
20231129,132100,133479280,5600,5600,5600,5600,0
20231129,132000,133479280,5600,5600,5600,5600,0
20231129,131900,133479280,5600,5600,5600,5600,0
20231129,131800,133479280,5600,5600,5600,5600,0
20231129,131700,133479280,5600,5600,5600,5600,50
20231129,131600,133199280,5600,5600,5600,5600,0
20231129,131500,133199280,5600,5600,5600,5600,0
20231129,131400,133199280,5600,5600,5600,5600,80
20231129,131300,132751280,5600,5600,5600,5600,0
20231129,131200,132751280,5600,5600,5600,5600,0
20231129,131100,132751280,5600,5600,5600,5600,0
20231129,131000,132751280,5600,5600,5600,5600,0
20231129,130900,132751280,5600,5600,5600,5600,0
20231129,130800,132751280,5600,5600,5600,5600,0
20231129,130700,132751280,5600,5600,5600,5600,0
20231129,130600,132751280,5600,5600,5600,5600,300
20231129,130500,131071280,5600,5600,5600,5600,0
20231129,130400,131071280,5600,5610,5610,5600,398
20231129,130300,128841500,5610,5610,5610,5610,12
20231129,130200,128774180,5610,5610,5610,5610,0
20231129,130100,128774180,5610,5610,5610,5610,0
20231129,130000,128774180,5610,5610,5610,5610,0
20231129,125900,128774180,5610,5610,5610,5610,1
20231129,125800,128768570,5600,5600,5600,5600,0
20231129,125700,128768570,5600,5600,5600,5600,0
20231129,125600,128768570,5600,5600,5600,5600,0
20231129,125500,128768570,5600,5600,5600,5600,0
20231129,125400,128768570,5600,5600,5600,5600,0
20231129,125300,128768570,5600,5600,5600,5600,0
20231129,125200,128768570,5600,5600,5600,5600,0
20231129,125100,128768570,5600,5600,5600,5600,0
20231129,125000,128768570,5600,5600,5600,5600,0
20231129,124900,128768570,5600,5600,5600,5600,0
20231129,124800,128768570,5600,5600,5600,5600,0
20231129,124700,128768570,5600,5600,5600,5600,0
20231129,124600,128768570,5600,5600,5600,5600,0
20231129,124500,128768570,5600,5600,5600,5600,0
20231129,124400,128768570,5600,5600,5600,5600,0
20231129,124300,128768570,5600,5600,5600,5600,0
20231129,124200,128768570,5600,5600,5600,5600,0
20231129,124100,128768570,5600,5600,5600,5600,522
20231129,124000,125845370,5610,5610,5610,5610,6
20231129,123900,125811710,5610,5610,5610,5610,373
20231129,123800,123719180,5610,5610,5610,5610,9
20231129,123700,123668690,5600,5600,5600,5600,0
20231129,123600,123668690,5600,5600,5600,5600,386
20231129,123500,121507090,5600,5600,5600,5600,0
20231129,123400,121507090,5600,5600,5600,5600,1
20231129,123300,121501490,5610,5610,5610,5610,0
20231129,123200,121501490,5610,5610,5610,5610,0
20231129,123100,121501490,5610,5610,5610,5610,0
20231129,123000,121501490,5610,5610,5610,5610,0
20231129,122900,121501490,5610,5610,5610,5610,0
20231129,122800,121501490,5610,5610,5610,5610,100
20231129,122700,120940490,5620,5620,5620,5620,0
20231129,122600,120940490,5620,5620,5620,5620,0
20231129,122500,120940490,5620,5620,5620,5620,0
20231129,122400,120940490,5620,5620,5620,5620,0
20231129,122300,120940490,5620,5620,5620,5620,0
20231129,122200,120940490,5620,5620,5620,5620,0
20231129,122100,120940490,5620,5620,5620,5620,0
20231129,122000,120940490,5620,5620,5620,5620,0
20231129,121900,120940490,5620,5620,5620,5620,17
20231129,121800,120844950,5620,5620,5620,5620,0
20231129,121700,120844950,5620,5620,5620,5620,0
20231129,121600,120844950,5620,5620,5620,5620,0
20231129,121500,120844950,5620,5620,5620,5620,8
20231129,121400,120799990,5620,5620,5620,5620,0
20231129,121300,120799990,5620,5620,5620,5620,0
20231129,121200,120799990,5620,5620,5620,5620,0
20231129,121100,120799990,5620,5620,5620,5620,0
20231129,121000,120799990,5620,5620,5620,5620,218
20231129,120900,119574830,5610,5610,5610,5610,0
20231129,120800,119574830,5610,5610,5610,5610,0
20231129,120700,119574830,5610,5610,5610,5610,18
20231129,120600,119473850,5610,5610,5610,5610,0
20231129,120500,119473850,5610,5610,5610,5610,0
20231129,120400,119473850,5610,5610,5610,5610,0
20231129,120300,119473850,5610,5610,5610,5610,22
20231129,120200,119350430,5610,5610,5610,5610,0
20231129,120100,119350430,5610,5610,5610,5610,0
20231129,120000,119350430,5610,5610,5610,5610,0
20231129,115900,119350430,5610,5610,5610,5610,10
20231129,115800,119294330,5600,5600,5600,5600,0
20231129,115700,119294330,5600,5600,5600,5600,0
20231129,115600,119294330,5600,5600,5600,5600,0
20231129,115500,119294330,5600,5600,5600,5600,1
20231129,115400,119288730,5610,5610,5610,5610,55
20231129,115300,118980180,5620,5620,5620,5620,25
20231129,115200,118839680,5620,5620,5620,5620,0
20231129,115100,118839680,5620,5620,5620,5620,25
20231129,115000,118699180,5610,5620,5620,5610,160
20231129,114900,117801400,5610,5610,5610,5610,0
20231129,114800,117801400,5610,5610,5610,5610,0
20231129,114700,117801400,5610,5610,5610,5610,0
20231129,114600,117801400,5610,5610,5610,5610,0
20231129,114500,117801400,5610,5630,5630,5610,1004
20231129,114400,112166520,5640,5640,5640,5640,0
20231129,114300,112166520,5640,5640,5640,5640,0
20231129,114200,112166520,5640,5640,5640,5640,0
20231129,114100,112166520,5640,5640,5640,5640,25
20231129,114000,112025520,5640,5640,5640,5640,0
20231129,113900,112025520,5640,5640,5640,5640,0
20231129,113800,112025520,5640,5640,5640,5640,0
20231129,113700,112025520,5640,5640,5640,5640,0
20231129,113600,112025520,5640,5640,5640,5640,0
20231129,113500,112025520,5640,5640,5640,5640,0
20231129,113400,112025520,5640,5640,5640,5640,0
20231129,113300,112025520,5640,5640,5640,5640,0
20231129,113200,112025520,5640,5640,5640,5640,0
20231129,113100,112025520,5640,5640,5640,5640,0
20231129,113000,112025520,5640,5640,5640,5640,0
20231129,112900,112025520,5640,5640,5640,5640,0
20231129,112800,112025520,5640,5640,5640,5640,0
20231129,112700,112025520,5640,5640,5640,5640,0
20231129,112600,112025520,5640,5640,5640,5640,0
20231129,112500,112025520,5640,5640,5640,5640,27
20231129,112400,111873240,5640,5640,5640,5640,0
20231129,112300,111873240,5640,5640,5640,5640,0
20231129,112200,111873240,5640,5640,5640,5640,0
20231129,112100,111873240,5640,5640,5640,5640,0
20231129,112000,111873240,5640,5640,5640,5640,1
20231129,111900,111867600,5610,5610,5610,5610,7
20231129,111800,111828330,5640,5640,5640,5640,0
20231129,111700,111828330,5640,5640,5640,5640,0
20231129,111600,111828330,5640,5640,5640,5640,1
20231129,111500,111822690,5640,5640,5640,5640,0
20231129,111400,111822690,5640,5640,5640,5640,0
20231129,111300,111822690,5640,5640,5640,5640,0
20231129,111200,111822690,5640,5640,5640,5640,0
20231129,111100,111822690,5640,5640,5640,5640,0
20231129,111000,111822690,5640,5640,5640,5640,0
20231129,110900,111822690,5640,5640,5640,5640,0
20231129,110800,111822690,5640,5640,5640,5640,0
20231129,110700,111822690,5640,5640,5640,5640,0
20231129,110600,111822690,5640,5640,5640,5640,0
20231129,110500,111822690,5640,5640,5640,5640,0
20231129,110400,111822690,5640,5640,5640,5640,0
20231129,110300,111822690,5640,5640,5640,5640,0
20231129,110200,111822690,5640,5640,5640,5640,0
20231129,110100,111822690,5640,5640,5640,5640,0
20231129,110000,111822690,5640,5640,5640,5640,2
20231129,105900,111811410,5640,5640,5640,5640,1
20231129,105800,111805770,5640,5640,5640,5640,7
20231129,105700,111766290,5640,5640,5640,5640,7
20231129,105600,111726810,5640,5640,5640,5640,1
20231129,105500,111721170,5600,5600,5600,5600,0
20231129,105400,111721170,5600,5600,5600,5600,0
20231129,105300,111721170,5600,5600,5600,5600,0
20231129,105200,111721170,5600,5600,5600,5600,0
20231129,105100,111721170,5600,5600,5600,5600,0
20231129,105000,111721170,5600,5600,5600,5600,0
20231129,104900,111721170,5600,5600,5600,5600,0
20231129,104800,111721170,5600,5600,5600,5600,0
20231129,104700,111721170,5600,5600,5600,5600,9
20231129,104600,111670770,5600,5600,5600,5600,0
20231129,104500,111670770,5600,5600,5600,5600,0
20231129,104400,111670770,5600,5600,5600,5600,452
20231129,104300,109139570,5600,5600,5600,5600,100
20231129,104200,108579570,5630,5630,5630,5630,0
20231129,104100,108579570,5630,5630,5630,5630,0
20231129,104000,108579570,5630,5630,5630,5630,0
20231129,103900,108579570,5630,5630,5630,5630,5
20231129,103800,108551420,5630,5630,5630,5630,10
20231129,103700,108495120,5630,5620,5630,5580,3501
20231129,103600,88887660,5640,5630,5640,5630,11
20231129,103500,88825720,5640,5640,5640,5640,0
20231129,103400,88825720,5640,5640,5640,5640,0
20231129,103300,88825720,5640,5640,5640,5640,0
20231129,103200,88825720,5640,5620,5640,5620,140
20231129,103100,88037920,5640,5640,5640,5640,4
20231129,103000,88015360,5640,5640,5640,5640,1
20231129,102900,88009720,5620,5620,5620,5620,0
20231129,102800,88009720,5620,5620,5620,5620,0
20231129,102700,88009720,5620,5620,5620,5620,0
20231129,102600,88009720,5620,5620,5620,5620,0
20231129,102500,88009720,5620,5620,5620,5620,0
20231129,102400,88009720,5620,5620,5620,5620,0
20231129,102300,88009720,5620,5620,5620,5620,1
20231129,102200,88004100,5620,5620,5620,5620,0
20231129,102100,88004100,5620,5620,5620,5620,2
20231129,102000,87992860,5620,5620,5620,5620,200
20231129,101900,86868860,5640,5640,5640,5640,0
20231129,101800,86868860,5640,5640,5640,5640,0
20231129,101700,86868860,5640,5640,5640,5640,0
20231129,101600,86868860,5640,5640,5640,5640,1
20231129,101500,86863220,5640,5640,5640,5640,0
20231129,101400,86863220,5640,5640,5640,5640,0
20231129,101300,86863220,5640,5640,5640,5640,0
20231129,101200,86863220,5640,5640,5640,5640,0
20231129,101100,86863220,5640,5640,5640,5640,0
20231129,101000,86863220,5640,5640,5640,5640,0
20231129,100900,86863220,5640,5640,5640,5640,1
20231129,100800,86857580,5610,5610,5610,5610,0
20231129,100700,86857580,5610,5610,5610,5610,0
20231129,100600,86857580,5610,5610,5610,5610,0
20231129,100500,86857580,5610,5610,5610,5610,0
20231129,100400,86857580,5610,5610,5610,5610,0
20231129,100300,86857580,5610,5610,5610,5610,0
20231129,100200,86857580,5610,5610,5610,5610,0
20231129,100100,86857580,5610,5610,5610,5610,1000
20231129,100000,81247580,5610,5620,5620,5610,301
20231129,095900,79557340,5620,5620,5620,5620,37
20231129,095800,79349400,5620,5620,5620,5620,0
20231129,095700,79349400,5620,5620,5620,5620,600
20231129,095600,75977400,5650,5650,5650,5650,0
20231129,095500,75977400,5650,5650,5650,5650,0
20231129,095400,75977400,5650,5650,5650,5650,0
20231129,095300,75977400,5650,5650,5650,5650,0
20231129,095200,75977400,5650,5650,5650,5650,0
20231129,095100,75977400,5650,5650,5650,5650,5
20231129,095000,75949150,5660,5660,5660,5660,0
20231129,094900,75949150,5660,5660,5660,5660,0
20231129,094800,75949150,5660,5660,5660,5660,0
20231129,094700,75949150,5660,5660,5660,5660,0
20231129,094600,75949150,5660,5660,5660,5660,0
20231129,094500,75949150,5660,5660,5660,5660,0
20231129,094400,75949150,5660,5660,5660,5660,25
20231129,094300,75807650,5660,5660,5660,5660,0
20231129,094200,75807650,5660,5660,5660,5660,0
20231129,094100,75807650,5660,5660,5660,5660,0
20231129,094000,75807650,5660,5640,5660,5610,1004
20231129,093900,70163950,5670,5670,5670,5670,0
20231129,093800,70163950,5670,5670,5670,5670,0
20231129,093700,70163950,5670,5670,5670,5670,1
20231129,093600,70158280,5620,5620,5620,5620,0
20231129,093500,70158280,5620,5620,5620,5620,0
20231129,093400,70158280,5620,5620,5620,5620,0
20231129,093300,70158280,5620,5630,5630,5620,911
20231129,093200,65034460,5660,5660,5660,5660,0
20231129,093100,65034460,5660,5660,5660,5660,0
20231129,093000,65034460,5660,5660,5660,5660,0
20231129,092900,65034460,5660,5660,5660,5660,999
20231129,092800,59380120,5620,5620,5620,5620,0
20231129,092700,59380120,5620,5620,5620,5620,0
20231129,092600,59380120,5620,5620,5620,5620,0
20231129,092500,59380120,5620,5620,5620,5620,0
20231129,092400,59380120,5620,5640,5640,5620,250
20231129,092300,57973500,5660,5660,5660,5650,1738
20231129,092200,48147310,5690,5690,5690,5690,1
20231129,092100,48141620,5660,5670,5690,5660,3
20231129,092000,48124600,5690,5690,5690,5690,1
20231129,091900,48118910,5660,5660,5660,5660,0
20231129,091800,48118910,5660,5660,5660,5660,0
20231129,091700,48118910,5660,5670,5670,5660,20
20231129,091600,48005700,5660,5660,5660,5660,0
20231129,091500,48005700,5660,5660,5660,5660,0
20231129,091400,48005700,5660,5660,5660,5660,100
20231129,091300,47439700,5660,5660,5660,5660,0
20231129,091200,47439700,5660,5680,5680,5660,330
20231129,091100,45567700,5660,5660,5660,5660,200
20231129,091000,44435700,5660,5660,5660,5660,0
20231129,090900,44435700,5660,5660,5660,5660,0
20231129,090800,44435700,5660,5660,5660,5660,0
20231129,090700,44435700,5660,5660,5660,5660,16
20231129,090600,44345140,5660,5660,5660,5660,50
20231129,090500,44062140,5660,5660,5660,5660,0
20231129,090400,44062140,5660,5660,5660,5660,0
20231129,090300,44062140,5660,5670,5680,5660,1101
20231129,090200,37827900,5710,5660,5710,5660,324
20231129,090100,35992610,5660,5690,5690,5660,2855
20231129,090000,19822880,5670,5680,5690,5670,2796