KissMeData/036560/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,191700,442332750,12660,12660,12660,12660,164
20231129,191600,442332750,12660,12660,12660,12660,0
20231129,191500,442332750,12660,12660,12660,12660,0
20231129,191400,442332750,12660,12660,12660,12660,0
20231129,191300,442332750,12660,12660,12660,12660,0
20231129,191200,442332750,12660,12660,12660,12660,0
20231129,191100,442332750,12660,12660,12660,12660,0
20231129,191000,442332750,12660,12660,12660,12660,0
20231129,190900,442332750,12660,12660,12660,12660,0
20231129,190800,442332750,12660,12660,12660,12660,0
20231129,190700,442332750,12660,12660,12660,12660,0
20231129,190600,442332750,12660,12660,12660,12660,0
20231129,190500,442332750,12660,12660,12660,12660,0
20231129,190400,442332750,12660,12660,12660,12660,0
20231129,190300,442332750,12660,12660,12660,12660,0
20231129,190200,442332750,12660,12660,12660,12660,0
20231129,190100,442332750,12660,12660,12660,12660,0
20231129,190000,442332750,12660,12660,12660,12660,0
20231129,185900,442332750,12660,12660,12660,12660,0
20231129,185800,442332750,12660,12660,12660,12660,0
20231129,185700,442332750,12660,12660,12660,12660,0
20231129,185600,442332750,12660,12660,12660,12660,0
20231129,185500,442332750,12660,12660,12660,12660,0
20231129,185400,442332750,12660,12660,12660,12660,0
20231129,185300,442332750,12660,12660,12660,12660,0
20231129,185200,442332750,12660,12660,12660,12660,0
20231129,185100,442332750,12660,12660,12660,12660,0
20231129,185000,442332750,12660,12660,12660,12660,0
20231129,184900,442332750,12660,12660,12660,12660,0
20231129,184800,442332750,12660,12660,12660,12660,0
20231129,184700,442332750,12660,12660,12660,12660,164
20231129,184600,442332750,12660,12660,12660,12660,0
20231129,184500,442332750,12660,12660,12660,12660,0
20231129,184400,442332750,12660,12660,12660,12660,0
20231129,184300,442332750,12660,12660,12660,12660,0
20231129,184200,442332750,12660,12660,12660,12660,0
20231129,184100,442332750,12660,12660,12660,12660,0
20231129,184000,442332750,12660,12660,12660,12660,0
20231129,183900,442332750,12660,12660,12660,12660,0
20231129,183800,442332750,12660,12660,12660,12660,0
20231129,183700,442332750,12660,12660,12660,12660,0
20231129,183600,442332750,12660,12660,12660,12660,0
20231129,183500,442332750,12660,12660,12660,12660,0
20231129,183400,442332750,12660,12660,12660,12660,0
20231129,183300,442332750,12660,12660,12660,12660,0
20231129,183200,442332750,12660,12660,12660,12660,0
20231129,183100,442332750,12660,12660,12660,12660,0
20231129,183000,442332750,12660,12660,12660,12660,0
20231129,182900,442332750,12660,12660,12660,12660,0
20231129,182800,442332750,12660,12660,12660,12660,0
20231129,182700,442332750,12660,12660,12660,12660,0
20231129,182600,442332750,12660,12660,12660,12660,0
20231129,182500,442332750,12660,12660,12660,12660,0
20231129,182400,442332750,12660,12660,12660,12660,0
20231129,182300,442332750,12660,12660,12660,12660,0
20231129,182200,442332750,12660,12660,12660,12660,0
20231129,182100,442332750,12660,12660,12660,12660,0
20231129,182000,442332750,12660,12660,12660,12660,0
20231129,181900,442332750,12660,12660,12660,12660,0
20231129,181800,442332750,12660,12660,12660,12660,0
20231129,181700,442332750,12660,12660,12660,12660,164
20231129,181600,442332750,12660,12660,12660,12660,0
20231129,181500,442332750,12660,12660,12660,12660,0
20231129,181400,442332750,12660,12660,12660,12660,0
20231129,181300,442332750,12660,12660,12660,12660,0
20231129,181200,442332750,12660,12660,12660,12660,0
20231129,181100,442332750,12660,12660,12660,12660,0
20231129,181000,442332750,12660,12660,12660,12660,0
20231129,180900,442332750,12660,12660,12660,12660,0
20231129,180800,442332750,12660,12660,12660,12660,0
20231129,180700,442332750,12660,12660,12660,12660,0
20231129,180600,442332750,12660,12660,12660,12660,0
20231129,180500,442332750,12660,12660,12660,12660,0
20231129,180400,442332750,12660,12660,12660,12660,0
20231129,180300,442332750,12660,12660,12660,12660,0
20231129,180200,442332750,12660,12660,12660,12660,0
20231129,180100,442332750,12660,12660,12660,12660,0
20231129,180000,442332750,12660,12660,12660,12660,0
20231129,175900,442332750,12660,12660,12660,12660,0
20231129,175800,442332750,12660,12660,12660,12660,0
20231129,175700,442332750,12660,12660,12660,12660,0
20231129,175600,442332750,12660,12660,12660,12660,0
20231129,175500,442332750,12660,12660,12660,12660,0
20231129,175400,442332750,12660,12660,12660,12660,0
20231129,175300,442332750,12660,12660,12660,12660,0
20231129,175200,442332750,12660,12660,12660,12660,0
20231129,175100,442332750,12660,12660,12660,12660,0
20231129,175000,442332750,12660,12660,12660,12660,0
20231129,174900,442332750,12660,12660,12660,12660,0
20231129,174800,442332750,12660,12660,12660,12660,0
20231129,174700,442332750,12660,12660,12660,12660,164
20231129,174600,442332750,12660,12660,12660,12660,0
20231129,174500,442332750,12660,12660,12660,12660,0
20231129,174400,442332750,12660,12660,12660,12660,0
20231129,174300,442332750,12660,12660,12660,12660,0
20231129,174200,442332750,12660,12660,12660,12660,0
20231129,174100,442332750,12660,12660,12660,12660,0
20231129,174000,442332750,12660,12660,12660,12660,0
20231129,173900,442332750,12660,12660,12660,12660,0
20231129,173800,442332750,12660,12660,12660,12660,0
20231129,173700,442332750,12660,12660,12660,12660,0
20231129,173600,442332750,12660,12660,12660,12660,0
20231129,173500,442332750,12660,12660,12660,12660,0
20231129,173400,442332750,12660,12660,12660,12660,0
20231129,173300,442332750,12660,12660,12660,12660,0
20231129,173200,442332750,12660,12660,12660,12660,0
20231129,173100,442332750,12660,12660,12660,12660,0
20231129,173000,442332750,12660,12660,12660,12660,0
20231129,172900,442332750,12660,12660,12660,12660,0
20231129,172800,442332750,12660,12660,12660,12660,0
20231129,172700,442332750,12660,12660,12660,12660,0
20231129,172600,442332750,12660,12660,12660,12660,0
20231129,172500,442332750,12660,12660,12660,12660,0
20231129,172400,442332750,12660,12660,12660,12660,0
20231129,172300,442332750,12660,12660,12660,12660,0
20231129,172200,442332750,12660,12660,12660,12660,0
20231129,172100,442332750,12660,12660,12660,12660,0
20231129,172000,442332750,12660,12660,12660,12660,0
20231129,171900,442332750,12660,12660,12660,12660,0
20231129,171800,442332750,12660,12660,12660,12660,0
20231129,171700,442332750,12660,12660,12660,12660,164
20231129,171600,442332750,12660,12660,12660,12660,0
20231129,171500,442332750,12660,12660,12660,12660,0
20231129,171400,442332750,12660,12660,12660,12660,0
20231129,171300,442332750,12660,12660,12660,12660,0
20231129,171200,442332750,12660,12660,12660,12660,0
20231129,171100,442332750,12660,12660,12660,12660,0
20231129,171000,442332750,12660,12660,12660,12660,0
20231129,170900,442332750,12660,12660,12660,12660,0
20231129,170800,442332750,12660,12660,12660,12660,0
20231129,170700,442332750,12660,12660,12660,12660,0
20231129,170600,442332750,12660,12660,12660,12660,0
20231129,170500,442332750,12660,12660,12660,12660,0
20231129,170400,442332750,12660,12660,12660,12660,0
20231129,170300,442332750,12660,12660,12660,12660,0
20231129,170200,442332750,12660,12660,12660,12660,0
20231129,170100,442332750,12660,12660,12660,12660,0
20231129,170000,442332750,12660,12660,12660,12660,0
20231129,165900,442332750,12660,12660,12660,12660,0
20231129,165800,442332750,12660,12660,12660,12660,0
20231129,165700,442332750,12660,12660,12660,12660,0
20231129,165600,442332750,12660,12660,12660,12660,0
20231129,165500,442332750,12660,12660,12660,12660,0
20231129,165400,442332750,12660,12660,12660,12660,0
20231129,165300,442332750,12660,12660,12660,12660,0
20231129,165200,442332750,12660,12660,12660,12660,0
20231129,165100,442332750,12660,12660,12660,12660,0
20231129,165000,442332750,12660,12660,12660,12660,0
20231129,164900,442332750,12660,12660,12660,12660,0
20231129,164800,442332750,12660,12660,12660,12660,0
20231129,164700,442332750,12660,12660,12660,12660,164
20231129,164600,442332750,12660,12660,12660,12660,0
20231129,164500,442332750,12660,12660,12660,12660,0
20231129,164400,442332750,12660,12660,12660,12660,0
20231129,164300,442332750,12660,12660,12660,12660,0
20231129,164200,442332750,12660,12660,12660,12660,0
20231129,164100,442332750,12660,12660,12660,12660,0
20231129,164000,442332750,12660,12660,12660,12660,0
20231129,163900,442332750,12660,12660,12660,12660,0
20231129,163800,442332750,12660,12660,12660,12660,0
20231129,163700,442332750,12660,12660,12660,12660,0
20231129,163600,442332750,12660,12660,12660,12660,0
20231129,163500,442332750,12660,12660,12660,12660,0
20231129,163400,442332750,12660,12660,12660,12660,0
20231129,163300,442332750,12660,12660,12660,12660,0
20231129,163200,442332750,12660,12660,12660,12660,0
20231129,163100,442332750,12660,12660,12660,12660,0
20231129,163000,442332750,12660,12660,12660,12660,0
20231129,162900,442332750,12660,12660,12660,12660,0
20231129,162800,442332750,12660,12660,12660,12660,0
20231129,162700,442332750,12660,12660,12660,12660,0
20231129,162600,442332750,12660,12660,12660,12660,0
20231129,162500,442332750,12660,12660,12660,12660,0
20231129,162400,442332750,12660,12660,12660,12660,0
20231129,162300,442332750,12660,12660,12660,12660,0
20231129,162200,442332750,12660,12660,12660,12660,0
20231129,162100,442332750,12660,12660,12660,12660,0
20231129,162000,442332750,12660,12660,12660,12660,0
20231129,161900,442332750,12660,12660,12660,12660,0
20231129,161800,442332750,12660,12660,12660,12660,0
20231129,161700,442332750,12660,12660,12660,12660,164
20231129,161600,442332750,12660,12660,12660,12660,0
20231129,161500,442332750,12660,12660,12660,12660,0
20231129,161400,442332750,12660,12660,12660,12660,0
20231129,161300,442332750,12660,12660,12660,12660,0
20231129,161200,442332750,12660,12660,12660,12660,0
20231129,161100,442332750,12660,12660,12660,12660,0
20231129,161000,442332750,12660,12660,12660,12660,0
20231129,160900,442332750,12660,12660,12660,12660,0
20231129,160800,442332750,12660,12660,12660,12660,0
20231129,160700,442332750,12660,12660,12660,12660,0
20231129,160600,442332750,12660,12660,12660,12660,0
20231129,160500,442332750,12660,12660,12660,12660,0
20231129,160400,442332750,12660,12660,12660,12660,0
20231129,160300,442332750,12660,12660,12660,12660,0
20231129,160200,442332750,12660,12660,12660,12660,0
20231129,160100,442332750,12660,12660,12660,12660,0
20231129,160000,442332750,12660,12660,12660,12660,0
20231129,155900,442332750,12660,12660,12660,12660,0
20231129,155800,442332750,12660,12660,12660,12660,0
20231129,155700,442332750,12660,12660,12660,12660,0
20231129,155600,442332750,12660,12660,12660,12660,0
20231129,155500,442332750,12660,12660,12660,12660,0
20231129,155400,442332750,12660,12660,12660,12660,0
20231129,155300,442332750,12660,12660,12660,12660,0
20231129,155200,442332750,12660,12660,12660,12660,0
20231129,155100,442332750,12660,12660,12660,12660,0
20231129,155000,442332750,12660,12660,12660,12660,0
20231129,154900,442332750,12660,12660,12660,12660,0
20231129,154800,442332750,12660,12660,12660,12660,0
20231129,154700,442332750,12660,12660,12660,12660,164
20231129,154600,442332750,12660,12660,12660,12660,0
20231129,154500,442332750,12660,12660,12660,12660,0
20231129,154400,442332750,12660,12660,12660,12660,0
20231129,154300,442332750,12660,12660,12660,12660,0
20231129,154200,442332750,12660,12660,12660,12660,0
20231129,154100,442332750,12660,12660,12660,12660,0
20231129,154000,442332750,12660,12660,12660,12660,0
20231129,153900,442332750,12660,12660,12660,12660,0
20231129,153800,442332750,12660,12660,12660,12660,0
20231129,153700,442332750,12660,12660,12660,12660,0
20231129,153600,442332750,12660,12660,12660,12660,0
20231129,153500,442332750,12660,12660,12660,12660,0
20231129,153400,442332750,12660,12660,12660,12660,0
20231129,153300,442332750,12660,12660,12660,12660,0
20231129,153200,442332750,12660,12660,12660,12660,0
20231129,153100,442332750,12660,12660,12660,12660,0
20231129,153000,442332750,12660,12660,12660,12660,164
20231129,152900,440256510,12660,12660,12660,12660,0
20231129,152800,440256510,12660,12660,12660,12660,0
20231129,152700,440256510,12660,12660,12660,12660,0
20231129,152600,440256510,12660,12660,12660,12660,0
20231129,152500,440256510,12660,12660,12660,12660,0
20231129,152400,440256510,12660,12660,12660,12660,0
20231129,152300,440256510,12660,12660,12660,12660,0
20231129,152200,440256510,12660,12660,12660,12660,0
20231129,152100,440256510,12660,12660,12660,12660,0
20231129,152000,440256510,12660,12660,12660,12660,0
20231129,151900,440256510,12660,12670,12670,12660,51
20231129,151800,439610780,12660,12670,12670,12660,60
20231129,151700,438851110,12660,12660,12660,12660,42
20231129,151600,438319390,12670,12670,12670,12670,2
20231129,151500,438294050,12660,12660,12660,12660,1
20231129,151400,438281390,12670,12670,12670,12670,0
20231129,151300,438281390,12670,12670,12670,12670,64
20231129,151200,437470510,12670,12670,12670,12670,0
20231129,151100,437470510,12670,12670,12670,12670,50
20231129,151000,436837010,12670,12670,12670,12670,100
20231129,150900,435570010,12660,12660,12660,12660,7
20231129,150800,435481390,12670,12670,12670,12670,0
20231129,150700,435481390,12670,12670,12670,12670,0
20231129,150600,435481390,12670,12670,12670,12670,20
20231129,150500,435227990,12660,12660,12660,12660,100
20231129,150400,433961990,12660,12660,12660,12660,0
20231129,150300,433961990,12660,12670,12670,12660,828
20231129,150200,423479310,12670,12670,12670,12670,0
20231129,150100,423479310,12670,12670,12670,12670,220
20231129,150000,420691910,12660,12660,12660,12660,53
20231129,145900,420020930,12660,12660,12660,12660,0
20231129,145800,420020930,12660,12660,12660,12660,42
20231129,145700,419489210,12660,12660,12660,12660,7
20231129,145600,419400590,12660,12660,12660,12660,80
20231129,145500,418387790,12670,12670,12670,12670,0
20231129,145400,418387790,12670,12670,12670,12670,0
20231129,145300,418387790,12670,12670,12670,12670,1
20231129,145200,418375120,12670,12670,12670,12670,493
20231129,145100,412128810,12670,12670,12670,12670,0
20231129,145000,412128810,12670,12670,12670,12670,0
20231129,144900,412128810,12670,12670,12670,12670,0
20231129,144800,412128810,12670,12670,12670,12670,7
20231129,144700,412040120,12660,12660,12660,12660,234
20231129,144600,409077680,12660,12660,12660,12660,998
20231129,144500,396443000,12650,12650,12650,12650,63
20231129,144400,395646050,12640,12640,12640,12640,0
20231129,144300,395646050,12640,12640,12640,12640,0
20231129,144200,395646050,12640,12640,12640,12640,7
20231129,144100,395557570,12650,12650,12650,12650,0
20231129,144000,395557570,12650,12650,12650,12650,100
20231129,143900,394292570,12650,12640,12650,12640,584
20231129,143800,386910590,12650,12650,12650,12650,347
20231129,143700,382521040,12650,12650,12650,12650,0
20231129,143600,382521040,12650,12650,12650,12650,0
20231129,143500,382521040,12650,12650,12650,12650,1
20231129,143400,382508390,12650,12650,12650,12650,0
20231129,143300,382508390,12650,12650,12650,12650,5
20231129,143200,382445140,12650,12640,12650,12640,206
20231129,143100,379839640,12640,12640,12640,12640,0
20231129,143000,379839640,12640,12640,12640,12640,40
20231129,142900,379334040,12650,12650,12650,12650,2
20231129,142800,379308740,12640,12640,12640,12640,0
20231129,142700,379308740,12640,12640,12640,12640,49
20231129,142600,378689380,12630,12630,12630,12630,2
20231129,142500,378664120,12620,12620,12630,12620,677
20231129,142400,370119990,12600,12600,12600,12600,250
20231129,142300,366969990,12620,12620,12620,12620,0
20231129,142200,366969990,12620,12620,12620,12620,0
20231129,142100,366969990,12620,12610,12620,12610,46
20231129,142000,366389910,12610,12610,12610,12610,356
20231129,141900,361900750,12600,12600,12600,12600,39
20231129,141800,361409350,12600,12600,12600,12600,44
20231129,141700,360854950,12610,12600,12610,12600,430
20231129,141600,355432930,12600,12600,12600,12600,45
20231129,141500,354865930,12600,12600,12600,12600,0
20231129,141400,354865930,12600,12600,12600,12600,23
20231129,141300,354576130,12600,12610,12610,12600,2636
20231129,141200,321340320,12610,12630,12630,12610,2563
20231129,141100,288985330,12630,12630,12630,12630,158
20231129,141000,286989790,12630,12640,12640,12630,264
20231129,140900,283653110,12640,12640,12640,12640,40
20231129,140800,283147510,12640,12640,12640,12640,0
20231129,140700,283147510,12640,12640,12640,12640,537
20231129,140600,276359830,12640,12640,12640,12640,372
20231129,140500,271657750,12650,12650,12650,12650,0
20231129,140400,271657750,12650,12650,12650,12650,90
20231129,140300,270519250,12650,12640,12650,12640,19
20231129,140200,270278940,12640,12640,12640,12640,7
20231129,140100,270190460,12650,12650,12650,12650,485
20231129,140000,264055210,12650,12650,12650,12650,8
20231129,135900,263954010,12650,12650,12650,12650,4
20231129,135800,263903410,12650,12650,12650,12650,207
20231129,135700,261284860,12650,12650,12650,12650,4
20231129,135600,261234260,12650,12650,12650,12650,5
20231129,135500,261171010,12650,12650,12650,12650,77
20231129,135400,260196960,12650,12650,12650,12650,485
20231129,135300,254061710,12650,12650,12650,12650,0
20231129,135200,254061710,12650,12650,12650,12640,190
20231129,135100,251658280,12650,12650,12650,12650,0
20231129,135000,251658280,12650,12650,12650,12650,287
20231129,134900,248027730,12650,12650,12650,12650,13
20231129,134800,247863280,12650,12650,12650,12650,132
20231129,134700,246193480,12650,12650,12650,12650,0
20231129,134600,246193480,12650,12650,12650,12650,0
20231129,134500,246193480,12650,12650,12650,12650,0
20231129,134400,246193480,12650,12650,12650,12650,0
20231129,134300,246193480,12650,12650,12650,12650,0
20231129,134200,246193480,12650,12650,12650,12650,7
20231129,134100,246104930,12650,12650,12650,12650,200
20231129,134000,243574930,12640,12640,12640,12640,12
20231129,133900,243423250,12640,12640,12640,12640,56
20231129,133800,242715410,12640,12640,12640,12640,0
20231129,133700,242715410,12640,12640,12640,12640,0
20231129,133600,242715410,12640,12640,12640,12640,7
20231129,133500,242626930,12650,12650,12650,12650,0
20231129,133400,242626930,12650,12650,12650,12650,60
20231129,133300,241867930,12650,12650,12650,12650,13
20231129,133200,241703480,12650,12650,12650,12650,9
20231129,133100,241589630,12650,12650,12650,12650,15
20231129,133000,241399880,12640,12640,12640,12640,0
20231129,132900,241399880,12640,12640,12640,12640,0
20231129,132800,241399880,12640,12640,12640,12640,7
20231129,132700,241311400,12650,12650,12650,12650,50
20231129,132600,240678900,12640,12640,12640,12640,0
20231129,132500,240678900,12640,12640,12640,12640,0
20231129,132400,240678900,12640,12640,12640,12640,0
20231129,132300,240678900,12640,12640,12640,12640,1
20231129,132200,240666260,12640,12640,12640,12640,7
20231129,132100,240577780,12640,12640,12640,12640,0
20231129,132000,240577780,12640,12640,12640,12640,0
20231129,131900,240577780,12640,12640,12640,12640,0
20231129,131800,240577780,12640,12640,12640,12640,4
20231129,131700,240527220,12640,12640,12640,12640,6
20231129,131600,240451380,12640,12640,12640,12640,330
20231129,131500,236280180,12640,12640,12640,12640,0
20231129,131400,236280180,12640,12640,12640,12640,0
20231129,131300,236280180,12640,12650,12650,12630,2297
20231129,131200,207239220,12660,12650,12660,12650,6
20231129,131100,207163300,12650,12650,12650,12650,7
20231129,131000,207074750,12650,12660,12660,12650,35
20231129,130900,206631990,12650,12650,12650,12650,0
20231129,130800,206631990,12650,12650,12650,12650,0
20231129,130700,206631990,12650,12650,12650,12650,7
20231129,130600,206543440,12650,12650,12650,12650,0
20231129,130500,206543440,12650,12660,12660,12650,610
20231129,130400,198821450,12680,12680,12680,12680,0
20231129,130300,198821450,12680,12680,12680,12680,1
20231129,130200,198808770,12680,12680,12680,12680,0
20231129,130100,198808770,12680,12680,12680,12680,0
20231129,130000,198808770,12680,12680,12680,12680,1
20231129,125900,198796090,12670,12670,12670,12670,0
20231129,125800,198796090,12670,12670,12670,12670,4
20231129,125700,198745410,12670,12670,12670,12670,1
20231129,125600,198732740,12670,12670,12670,12670,1
20231129,125500,198720070,12670,12670,12670,12670,2
20231129,125400,198694730,12660,12660,12660,12660,0
20231129,125300,198694730,12660,12660,12660,12660,0
20231129,125200,198694730,12660,12660,12660,12660,0
20231129,125100,198694730,12660,12660,12660,12660,589
20231129,125000,191237990,12670,12670,12670,12670,4
20231129,124900,191187310,12670,12670,12670,12670,0
20231129,124800,191187310,12670,12670,12670,12670,0
20231129,124700,191187310,12670,12670,12670,12670,0
20231129,124600,191187310,12670,12670,12670,12660,95
20231129,124500,189983800,12670,12670,12670,12670,0
20231129,124400,189983800,12670,12670,12670,12670,0
20231129,124300,189983800,12670,12670,12670,12670,0
20231129,124200,189983800,12670,12670,12670,12670,0
20231129,124100,189983800,12670,12670,12670,12670,0
20231129,124000,189983800,12670,12670,12670,12670,21
20231129,123900,189717730,12700,12680,12700,12680,300
20231129,123800,185910620,12670,12670,12670,12670,2
20231129,123700,185885280,12670,12670,12670,12670,5
20231129,123600,185821930,12660,12660,12660,12660,10
20231129,123500,185695330,12670,12670,12670,12670,5
20231129,123400,185631980,12660,12660,12660,12660,0
20231129,123300,185631980,12660,12660,12660,12660,0
20231129,123200,185631980,12660,12660,12660,12660,0
20231129,123100,185631980,12660,12660,12660,12660,0
20231129,123000,185631980,12660,12660,12660,12660,30
20231129,122900,185252180,12660,12660,12660,12660,7
20231129,122800,185163560,12670,12670,12670,12670,0
20231129,122700,185163560,12670,12670,12670,12670,0
20231129,122600,185163560,12670,12670,12670,12670,0
20231129,122500,185163560,12670,12670,12670,12670,0
20231129,122400,185163560,12670,12670,12670,12670,13
20231129,122300,184998850,12650,12650,12650,12650,0
20231129,122200,184998850,12650,12660,12660,12650,272
20231129,122100,181557460,12660,12660,12660,12660,7
20231129,122000,181468840,12660,12660,12660,12660,0
20231129,121900,181468840,12660,12660,12660,12660,42
20231129,121800,180937120,12660,12660,12660,12660,1
20231129,121700,180924460,12660,12650,12660,12650,10
20231129,121600,180797930,12660,12660,12660,12660,0
20231129,121500,180797930,12660,12660,12660,12660,0
20231129,121400,180797930,12660,12660,12660,12650,412
20231129,121300,175582690,12660,12660,12660,12660,0
20231129,121200,175582690,12660,12660,12660,12660,0
20231129,121100,175582690,12660,12660,12660,12660,13
20231129,121000,175418110,12660,12660,12660,12660,0
20231129,120900,175418110,12660,12660,12660,12660,20
20231129,120800,175164910,12660,12660,12660,12660,0
20231129,120700,175164910,12660,12660,12660,12660,8
20231129,120600,175063630,12660,12660,12660,12660,0
20231129,120500,175063630,12660,12660,12660,12660,91
20231129,120400,173911570,12660,12660,12660,12660,1
20231129,120300,173898910,12660,12660,12660,12660,0
20231129,120200,173898910,12660,12660,12660,12660,0
20231129,120100,173898910,12660,12660,12660,12660,0
20231129,120000,173898910,12660,12660,12660,12660,452
20231129,115900,168176590,12660,12680,12680,12660,198
20231129,115800,165667520,12680,12680,12680,12680,5
20231129,115700,165604120,12680,12680,12680,12680,0
20231129,115600,165604120,12680,12670,12680,12670,7
20231129,115500,165515370,12670,12670,12670,12670,0
20231129,115400,165515370,12670,12670,12670,12670,0
20231129,115300,165515370,12670,12670,12670,12670,0
20231129,115200,165515370,12670,12670,12670,12670,1
20231129,115100,165502700,12660,12660,12660,12660,0
20231129,115000,165502700,12660,12670,12690,12660,219
20231129,114900,162725490,12690,12690,12690,12690,0
20231129,114800,162725490,12690,12690,12690,12690,15
20231129,114700,162535140,12660,12660,12660,12660,0
20231129,114600,162535140,12660,12660,12660,12660,0
20231129,114500,162535140,12660,12660,12660,12660,0
20231129,114400,162535140,12660,12660,12660,12660,1
20231129,114300,162522480,12660,12660,12660,12660,0
20231129,114200,162522480,12660,12660,12660,12660,0
20231129,114100,162522480,12660,12680,12680,12660,943
20231129,114000,150579840,12670,12670,12670,12670,0
20231129,113900,150579840,12670,12670,12670,12670,7
20231129,113800,150491150,12680,12680,12680,12680,0
20231129,113700,150491150,12680,12680,12680,12680,0
20231129,113600,150491150,12680,12670,12680,12670,297
20231129,113500,146728150,12670,12670,12670,12670,10
20231129,113400,146601450,12670,12670,12670,12670,7
20231129,113300,146512760,12670,12670,12670,12670,0
20231129,113200,146512760,12670,12670,12670,12670,58
20231129,113100,145777900,12670,12680,12680,12670,103
20231129,113000,144472770,12680,12680,12680,12680,0
20231129,112900,144472770,12680,12680,12680,12680,0
20231129,112800,144472770,12680,12680,12680,12680,0
20231129,112700,144472770,12680,12680,12680,12680,0
20231129,112600,144472770,12680,12680,12680,12680,0
20231129,112500,144472770,12680,12680,12680,12680,508
20231129,112400,138031330,12680,12680,12680,12680,0
20231129,112300,138031330,12680,12690,12690,12680,186
20231129,112200,135671450,12690,12690,12690,12690,1
20231129,112100,135658760,12690,12690,12690,12690,0
20231129,112000,135658760,12690,12690,12690,12690,8
20231129,111900,135557240,12690,12700,12700,12690,60
20231129,111800,134795800,12700,12700,12700,12700,44
20231129,111700,134237000,12700,12700,12700,12700,0
20231129,111600,134237000,12700,12700,12700,12700,1
20231129,111500,134224300,12690,12690,12690,12690,0
20231129,111400,134224300,12690,12690,12690,12690,4
20231129,111300,134173540,12680,12680,12680,12680,0
20231129,111200,134173540,12680,12680,12680,12680,0
20231129,111100,134173540,12680,12690,12690,12680,29
20231129,111000,133805770,12700,12700,12700,12700,30
20231129,110900,133424770,12700,12700,12700,12700,0
20231129,110800,133424770,12700,12700,12700,12700,100
20231129,110700,132154770,12690,12690,12690,12680,722
20231129,110600,122993640,12700,12700,12700,12700,0
20231129,110500,122993640,12700,12700,12700,12700,0
20231129,110400,122993640,12700,12700,12700,12700,0
20231129,110300,122993640,12700,12700,12700,12700,0
20231129,110200,122993640,12700,12680,12700,12680,6
20231129,110100,122917520,12680,12680,12680,12680,0
20231129,110000,122917520,12680,12680,12680,12680,1
20231129,105900,122904840,12680,12680,12680,12680,0
20231129,105800,122904840,12680,12690,12690,12680,1198
20231129,105700,107704200,12680,12680,12680,12680,0
20231129,105600,107704200,12680,12680,12680,12680,0
20231129,105500,107704200,12680,12680,12680,12680,0
20231129,105400,107704200,12680,12690,12690,12680,84
20231129,105300,106639060,12680,12680,12680,12680,0
20231129,105200,106639060,12680,12680,12680,12680,0
20231129,105100,106639060,12680,12680,12680,12680,0
20231129,105000,106639060,12680,12680,12680,12680,0
20231129,104900,106639060,12680,12690,12690,12680,1673
20231129,104800,85411200,12690,12690,12690,12690,0
20231129,104700,85411200,12690,12690,12690,12690,0
20231129,104600,85411200,12690,12690,12690,12690,491
20231129,104500,79180410,12690,12700,12710,12690,645
20231129,104400,70987850,12690,12690,12690,12690,46
20231129,104300,70404110,12680,12680,12680,12680,0
20231129,104200,70404110,12680,12680,12680,12680,0
20231129,104100,70404110,12680,12700,12700,12680,4
20231129,104000,70353370,12690,12680,12690,12680,8
20231129,103900,70251890,12690,12690,12690,12690,0
20231129,103800,70251890,12690,12680,12690,12680,8
20231129,103700,70150440,12690,12690,12690,12690,0
20231129,103600,70150440,12690,12690,12690,12690,0
20231129,103500,70150440,12690,12690,12690,12690,0
20231129,103400,70150440,12690,12690,12690,12690,0
20231129,103300,70150440,12690,12690,12690,12690,4
20231129,103200,70099680,12690,12690,12690,12690,0
20231129,103100,70099680,12690,12690,12690,12690,0
20231129,103000,70099680,12690,12690,12690,12690,0
20231129,102900,70099680,12690,12690,12690,12690,82
20231129,102800,69059100,12680,12680,12680,12680,7
20231129,102700,68970340,12690,12690,12690,12690,0
20231129,102600,68970340,12690,12690,12690,12690,3
20231129,102500,68932270,12700,12700,12700,12700,2
20231129,102400,68906870,12700,12700,12700,12700,16
20231129,102300,68703670,12700,12700,12700,12700,0
20231129,102200,68703670,12700,12700,12700,12700,120
20231129,102100,67179670,12710,12710,12710,12710,10
20231129,102000,67052570,12710,12700,12710,12700,25
20231129,101900,66734850,12700,12700,12700,12700,0
20231129,101800,66734850,12700,12700,12700,12700,0
20231129,101700,66734850,12700,12710,12710,12700,119
20231129,101600,65222550,12700,12700,12700,12700,7
20231129,101500,65133650,12700,12700,12700,12700,0
20231129,101400,65133650,12700,12700,12700,12700,0
20231129,101300,65133650,12700,12710,12710,12700,158
20231129,101200,63125700,12710,12710,12710,12710,2
20231129,101100,63100280,12700,12700,12700,12700,0
20231129,101000,63100280,12700,12700,12700,12700,0
20231129,100900,63100280,12700,12700,12700,12700,124
20231129,100800,61525480,12690,12690,12690,12690,4
20231129,100700,61474720,12680,12680,12680,12680,4
20231129,100600,61424000,12670,12670,12670,12670,0
20231129,100500,61424000,12670,12670,12670,12670,28
20231129,100400,61069240,12680,12690,12690,12680,3
20231129,100300,61031190,12700,12700,12700,12700,0
20231129,100200,61031190,12700,12670,12700,12670,5
20231129,100100,60967780,12670,12670,12670,12670,0
20231129,100000,60967780,12670,12680,12690,12670,228
20231129,095900,58074720,12670,12670,12670,12670,0
20231129,095800,58074720,12670,12690,12690,12670,594
20231129,095700,50538580,12700,12700,12700,12700,0
20231129,095600,50538580,12700,12700,12700,12700,3
20231129,095500,50500480,12690,12690,12690,12690,0
20231129,095400,50500480,12690,12690,12690,12690,2
20231129,095300,50475100,12680,12680,12680,12680,7
20231129,095200,50386340,12670,12670,12670,12670,0
20231129,095100,50386340,12670,12690,12690,12670,63
20231129,095000,49587130,12680,12680,12680,12680,7
20231129,094900,49498370,12670,12670,12670,12670,0
20231129,094800,49498370,12670,12670,12670,12670,20
20231129,094700,49244970,12670,12670,12690,12670,64
20231129,094600,48433090,12660,12660,12660,12660,0
20231129,094500,48433090,12660,12660,12660,12660,0
20231129,094400,48433090,12660,12660,12660,12660,9
20231129,094300,48319150,12670,12670,12670,12670,1
20231129,094200,48306480,12660,12660,12660,12660,0
20231129,094100,48306480,12660,12680,12680,12660,323
20231129,094000,44212400,12680,12680,12680,12680,0
20231129,093900,44212400,12680,12680,12680,12680,7
20231129,093800,44123640,12680,12680,12680,12680,0
20231129,093700,44123640,12680,12680,12690,12680,235
20231129,093600,41143830,12680,12680,12680,12680,13
20231129,093500,40978990,12670,12680,12680,12670,44
20231129,093400,40421430,12680,12700,12700,12680,200
20231129,093300,37883100,12730,12730,12730,12730,0
20231129,093200,37883100,12730,12720,12730,12720,5
20231129,093100,37819490,12720,12700,12720,12690,204
20231129,093000,35228880,12700,12700,12700,12700,31
20231129,092900,34835180,12700,12700,12700,12700,236
20231129,092800,31837980,12700,12710,12710,12700,430
20231129,092700,26373310,12700,12720,12720,12700,216
20231129,092600,23628150,12720,12720,12720,12720,0
20231129,092500,23628150,12720,12720,12720,12720,9
20231129,092400,23513670,12720,12720,12720,12720,1
20231129,092300,23500950,12730,12730,12730,12730,0
20231129,092200,23500950,12730,12730,12730,12730,62
20231129,092100,22711690,12730,12730,12730,12730,0
20231129,092000,22711690,12730,12730,12730,12730,110
20231129,091900,21311390,12730,12730,12730,12730,57
20231129,091800,20585780,12720,12720,12720,12720,0
20231129,091700,20585780,12720,12720,12720,12710,576
20231129,091600,13259420,12750,12750,12750,12750,17
20231129,091500,13042670,12750,12750,12750,12750,2
20231129,091400,13017170,12750,12750,12750,12750,0
20231129,091300,13017170,12750,12710,12750,12710,68
20231129,091200,12151780,12700,12700,12700,12700,0
20231129,091100,12151780,12700,12700,12700,12700,0
20231129,091000,12151780,12700,12700,12700,12700,0
20231129,090900,12151780,12700,12700,12700,12700,1
20231129,090800,12139080,12750,12750,12750,12750,193
20231129,090700,9678330,12750,12730,12750,12730,302
20231129,090600,5830890,12700,12700,12700,12700,0
20231129,090500,5830890,12700,12700,12700,12700,117
20231129,090400,4344990,12700,12700,12700,12700,0
20231129,090300,4344990,12700,12700,12700,12700,191
20231129,090200,1919290,12700,12700,12700,12700,68
20231129,090100,1055690,12710,12710,12710,12710,0
20231129,090000,1055690,12710,12720,12720,12710,83