KissMeData/039560/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192100,595187620,3715,3715,3715,3715,1817
20231129,192000,595187620,3715,3715,3715,3715,0
20231129,191900,595187620,3715,3715,3715,3715,0
20231129,191800,595187620,3715,3715,3715,3715,0
20231129,191700,595187620,3715,3715,3715,3715,0
20231129,191600,595187620,3715,3715,3715,3715,0
20231129,191500,595187620,3715,3715,3715,3715,0
20231129,191400,595187620,3715,3715,3715,3715,0
20231129,191300,595187620,3715,3715,3715,3715,0
20231129,191200,595187620,3715,3715,3715,3715,0
20231129,191100,595187620,3715,3715,3715,3715,0
20231129,191000,595187620,3715,3715,3715,3715,0
20231129,190900,595187620,3715,3715,3715,3715,0
20231129,190800,595187620,3715,3715,3715,3715,0
20231129,190700,595187620,3715,3715,3715,3715,0
20231129,190600,595187620,3715,3715,3715,3715,0
20231129,190500,595187620,3715,3715,3715,3715,0
20231129,190400,595187620,3715,3715,3715,3715,0
20231129,190300,595187620,3715,3715,3715,3715,0
20231129,190200,595187620,3715,3715,3715,3715,0
20231129,190100,595187620,3715,3715,3715,3715,0
20231129,190000,595187620,3715,3715,3715,3715,0
20231129,185900,595187620,3715,3715,3715,3715,0
20231129,185800,595187620,3715,3715,3715,3715,0
20231129,185700,595187620,3715,3715,3715,3715,0
20231129,185600,595187620,3715,3715,3715,3715,0
20231129,185500,595187620,3715,3715,3715,3715,0
20231129,185400,595187620,3715,3715,3715,3715,0
20231129,185300,595187620,3715,3715,3715,3715,0
20231129,185200,595187620,3715,3715,3715,3715,0
20231129,185100,595187620,3715,3715,3715,3715,1817
20231129,185000,595187620,3715,3715,3715,3715,0
20231129,184900,595187620,3715,3715,3715,3715,0
20231129,184800,595187620,3715,3715,3715,3715,0
20231129,184700,595187620,3715,3715,3715,3715,0
20231129,184600,595187620,3715,3715,3715,3715,0
20231129,184500,595187620,3715,3715,3715,3715,0
20231129,184400,595187620,3715,3715,3715,3715,0
20231129,184300,595187620,3715,3715,3715,3715,0
20231129,184200,595187620,3715,3715,3715,3715,0
20231129,184100,595187620,3715,3715,3715,3715,0
20231129,184000,595187620,3715,3715,3715,3715,0
20231129,183900,595187620,3715,3715,3715,3715,0
20231129,183800,595187620,3715,3715,3715,3715,0
20231129,183700,595187620,3715,3715,3715,3715,0
20231129,183600,595187620,3715,3715,3715,3715,0
20231129,183500,595187620,3715,3715,3715,3715,0
20231129,183400,595187620,3715,3715,3715,3715,0
20231129,183300,595187620,3715,3715,3715,3715,0
20231129,183200,595187620,3715,3715,3715,3715,0
20231129,183100,595187620,3715,3715,3715,3715,0
20231129,183000,595187620,3715,3715,3715,3715,0
20231129,182900,595187620,3715,3715,3715,3715,0
20231129,182800,595187620,3715,3715,3715,3715,0
20231129,182700,595187620,3715,3715,3715,3715,0
20231129,182600,595187620,3715,3715,3715,3715,0
20231129,182500,595187620,3715,3715,3715,3715,0
20231129,182400,595187620,3715,3715,3715,3715,0
20231129,182300,595187620,3715,3715,3715,3715,0
20231129,182200,595187620,3715,3715,3715,3715,0
20231129,182100,595187620,3715,3715,3715,3715,1817
20231129,182000,595187620,3715,3715,3715,3715,0
20231129,181900,595187620,3715,3715,3715,3715,0
20231129,181800,595187620,3715,3715,3715,3715,0
20231129,181700,595187620,3715,3715,3715,3715,0
20231129,181600,595187620,3715,3715,3715,3715,0
20231129,181500,595187620,3715,3715,3715,3715,0
20231129,181400,595187620,3715,3715,3715,3715,0
20231129,181300,595187620,3715,3715,3715,3715,0
20231129,181200,595187620,3715,3715,3715,3715,0
20231129,181100,595187620,3715,3715,3715,3715,0
20231129,181000,595187620,3715,3715,3715,3715,0
20231129,180900,595187620,3715,3715,3715,3715,0
20231129,180800,595187620,3715,3715,3715,3715,0
20231129,180700,595187620,3715,3715,3715,3715,0
20231129,180600,595187620,3715,3715,3715,3715,0
20231129,180500,595187620,3715,3715,3715,3715,0
20231129,180400,595187620,3715,3715,3715,3715,0
20231129,180300,595187620,3715,3715,3715,3715,0
20231129,180200,595187620,3715,3715,3715,3715,0
20231129,180100,595187620,3715,3715,3715,3715,0
20231129,180000,595187620,3715,3715,3715,3715,0
20231129,175900,595187620,3715,3715,3715,3715,0
20231129,175800,595187620,3715,3715,3715,3715,0
20231129,175700,595187620,3715,3715,3715,3715,0
20231129,175600,595187620,3715,3715,3715,3715,0
20231129,175500,595187620,3715,3715,3715,3715,0
20231129,175400,595187620,3715,3715,3715,3715,0
20231129,175300,595187620,3715,3715,3715,3715,0
20231129,175200,595187620,3715,3715,3715,3715,0
20231129,175100,595187620,3715,3715,3715,3715,1817
20231129,175000,595187620,3715,3715,3715,3715,0
20231129,174900,595187620,3715,3715,3715,3715,0
20231129,174800,595187620,3715,3715,3715,3715,0
20231129,174700,595187620,3715,3715,3715,3715,0
20231129,174600,595187620,3715,3715,3715,3715,0
20231129,174500,595187620,3715,3715,3715,3715,0
20231129,174400,595187620,3715,3715,3715,3715,0
20231129,174300,595187620,3715,3715,3715,3715,0
20231129,174200,595187620,3715,3715,3715,3715,0
20231129,174100,595187620,3715,3715,3715,3715,0
20231129,174000,595187620,3715,3715,3715,3715,0
20231129,173900,595187620,3715,3715,3715,3715,0
20231129,173800,595187620,3715,3715,3715,3715,0
20231129,173700,595187620,3715,3715,3715,3715,0
20231129,173600,595187620,3715,3715,3715,3715,0
20231129,173500,595187620,3715,3715,3715,3715,0
20231129,173400,595187620,3715,3715,3715,3715,0
20231129,173300,595187620,3715,3715,3715,3715,0
20231129,173200,595187620,3715,3715,3715,3715,0
20231129,173100,595187620,3715,3715,3715,3715,0
20231129,173000,595187620,3715,3715,3715,3715,0
20231129,172900,595187620,3715,3715,3715,3715,0
20231129,172800,595187620,3715,3715,3715,3715,0
20231129,172700,595187620,3715,3715,3715,3715,0
20231129,172600,595187620,3715,3715,3715,3715,0
20231129,172500,595187620,3715,3715,3715,3715,0
20231129,172400,595187620,3715,3715,3715,3715,0
20231129,172300,595187620,3715,3715,3715,3715,0
20231129,172200,595187620,3715,3715,3715,3715,0
20231129,172100,595187620,3715,3715,3715,3715,1817
20231129,172000,595187620,3715,3715,3715,3715,0
20231129,171900,595187620,3715,3715,3715,3715,0
20231129,171800,595187620,3715,3715,3715,3715,0
20231129,171700,595187620,3715,3715,3715,3715,0
20231129,171600,595187620,3715,3715,3715,3715,0
20231129,171500,595187620,3715,3715,3715,3715,0
20231129,171400,595187620,3715,3715,3715,3715,0
20231129,171300,595187620,3715,3715,3715,3715,0
20231129,171200,595187620,3715,3715,3715,3715,0
20231129,171100,595187620,3715,3715,3715,3715,0
20231129,171000,595187620,3715,3715,3715,3715,0
20231129,170900,595187620,3715,3715,3715,3715,0
20231129,170800,595187620,3715,3715,3715,3715,0
20231129,170700,595187620,3715,3715,3715,3715,0
20231129,170600,595187620,3715,3715,3715,3715,0
20231129,170500,595187620,3715,3715,3715,3715,0
20231129,170400,595187620,3715,3715,3715,3715,0
20231129,170300,595187620,3715,3715,3715,3715,0
20231129,170200,595187620,3715,3715,3715,3715,0
20231129,170100,595187620,3715,3715,3715,3715,0
20231129,170000,595187620,3715,3715,3715,3715,0
20231129,165900,595187620,3715,3715,3715,3715,0
20231129,165800,595187620,3715,3715,3715,3715,0
20231129,165700,595187620,3715,3715,3715,3715,0
20231129,165600,595187620,3715,3715,3715,3715,0
20231129,165500,595187620,3715,3715,3715,3715,0
20231129,165400,595187620,3715,3715,3715,3715,0
20231129,165300,595187620,3715,3715,3715,3715,0
20231129,165200,595187620,3715,3715,3715,3715,0
20231129,165100,595187620,3715,3715,3715,3715,1817
20231129,165000,595187620,3715,3715,3715,3715,0
20231129,164900,595187620,3715,3715,3715,3715,0
20231129,164800,595187620,3715,3715,3715,3715,0
20231129,164700,595187620,3715,3715,3715,3715,0
20231129,164600,595187620,3715,3715,3715,3715,0
20231129,164500,595187620,3715,3715,3715,3715,0
20231129,164400,595187620,3715,3715,3715,3715,0
20231129,164300,595187620,3715,3715,3715,3715,0
20231129,164200,595187620,3715,3715,3715,3715,0
20231129,164100,595187620,3715,3715,3715,3715,0
20231129,164000,595187620,3715,3715,3715,3715,0
20231129,163900,595187620,3715,3715,3715,3715,0
20231129,163800,595187620,3715,3715,3715,3715,0
20231129,163700,595187620,3715,3715,3715,3715,0
20231129,163600,595187620,3715,3715,3715,3715,0
20231129,163500,595187620,3715,3715,3715,3715,0
20231129,163400,595187620,3715,3715,3715,3715,0
20231129,163300,595187620,3715,3715,3715,3715,0
20231129,163200,595187620,3715,3715,3715,3715,0
20231129,163100,595187620,3715,3715,3715,3715,0
20231129,163000,595187620,3715,3715,3715,3715,0
20231129,162900,595187620,3715,3715,3715,3715,0
20231129,162800,595187620,3715,3715,3715,3715,0
20231129,162700,595187620,3715,3715,3715,3715,0
20231129,162600,595187620,3715,3715,3715,3715,0
20231129,162500,595187620,3715,3715,3715,3715,0
20231129,162400,595187620,3715,3715,3715,3715,0
20231129,162300,595187620,3715,3715,3715,3715,0
20231129,162200,595187620,3715,3715,3715,3715,0
20231129,162100,595187620,3715,3715,3715,3715,1817
20231129,162000,595187620,3715,3715,3715,3715,0
20231129,161900,595187620,3715,3715,3715,3715,0
20231129,161800,595187620,3715,3715,3715,3715,0
20231129,161700,595187620,3715,3715,3715,3715,0
20231129,161600,595187620,3715,3715,3715,3715,0
20231129,161500,595187620,3715,3715,3715,3715,0
20231129,161400,595187620,3715,3715,3715,3715,0
20231129,161300,595187620,3715,3715,3715,3715,0
20231129,161200,595187620,3715,3715,3715,3715,0
20231129,161100,595187620,3715,3715,3715,3715,0
20231129,161000,595187620,3715,3715,3715,3715,0
20231129,160900,595187620,3715,3715,3715,3715,0
20231129,160800,595187620,3715,3715,3715,3715,0
20231129,160700,595187620,3715,3715,3715,3715,0
20231129,160600,595187620,3715,3715,3715,3715,0
20231129,160500,595187620,3715,3715,3715,3715,0
20231129,160400,595187620,3715,3715,3715,3715,0
20231129,160300,595187620,3715,3715,3715,3715,0
20231129,160200,595187620,3715,3715,3715,3715,0
20231129,160100,595187620,3715,3715,3715,3715,0
20231129,160000,595187620,3715,3715,3715,3715,0
20231129,155900,595187620,3715,3715,3715,3715,0
20231129,155800,595187620,3715,3715,3715,3715,0
20231129,155700,595187620,3715,3715,3715,3715,0
20231129,155600,595187620,3715,3715,3715,3715,0
20231129,155500,595187620,3715,3715,3715,3715,0
20231129,155400,595187620,3715,3715,3715,3715,0
20231129,155300,595187620,3715,3715,3715,3715,0
20231129,155200,595187620,3715,3715,3715,3715,0
20231129,155100,595187620,3715,3715,3715,3715,1817
20231129,155000,595187620,3715,3715,3715,3715,0
20231129,154900,595187620,3715,3715,3715,3715,0
20231129,154800,595187620,3715,3715,3715,3715,0
20231129,154700,595187620,3715,3715,3715,3715,0
20231129,154600,595187620,3715,3715,3715,3715,0
20231129,154500,595187620,3715,3715,3715,3715,0
20231129,154400,595187620,3715,3715,3715,3715,0
20231129,154300,595187620,3715,3715,3715,3715,0
20231129,154200,595187620,3715,3715,3715,3715,0
20231129,154100,595187620,3715,3715,3715,3715,0
20231129,154000,595187620,3715,3715,3715,3715,0
20231129,153900,595187620,3715,3715,3715,3715,0
20231129,153800,595187620,3715,3715,3715,3715,0
20231129,153700,595187620,3715,3715,3715,3715,0
20231129,153600,595187620,3715,3715,3715,3715,0
20231129,153500,595187620,3715,3715,3715,3715,0
20231129,153400,595187620,3715,3715,3715,3715,0
20231129,153300,595187620,3715,3715,3715,3715,0
20231129,153200,595187620,3715,3715,3715,3715,0
20231129,153100,595187620,3715,3715,3715,3715,0
20231129,153000,595187620,3715,3715,3715,3715,1817
20231129,152900,588437465,3725,3725,3725,3725,0
20231129,152800,588437465,3725,3725,3725,3725,0
20231129,152700,588437465,3725,3725,3725,3725,0
20231129,152600,588437465,3725,3725,3725,3725,0
20231129,152500,588437465,3725,3725,3725,3725,0
20231129,152400,588437465,3725,3725,3725,3725,0
20231129,152300,588437465,3725,3725,3725,3725,0
20231129,152200,588437465,3725,3725,3725,3725,0
20231129,152100,588437465,3725,3725,3725,3725,0
20231129,152000,588437465,3725,3725,3725,3725,0
20231129,151900,588437465,3725,3710,3725,3710,49
20231129,151800,588255390,3730,3730,3730,3705,200
20231129,151700,587512245,3730,3730,3730,3730,12
20231129,151600,587467485,3735,3735,3735,3735,2
20231129,151500,587460015,3695,3700,3765,3695,10324
20231129,151400,548940020,3690,3690,3690,3690,2
20231129,151300,548932640,3700,3700,3700,3700,1
20231129,151200,548928940,3700,3700,3700,3700,0
20231129,151100,548928940,3700,3700,3700,3700,0
20231129,151000,548928940,3700,3700,3700,3700,0
20231129,150900,548928940,3700,3700,3700,3700,10
20231129,150800,548891940,3705,3705,3705,3705,0
20231129,150700,548891940,3705,3705,3705,3705,901
20231129,150600,545553735,3690,3685,3690,3685,4466
20231129,150500,529076340,3685,3685,3685,3685,10
20231129,150400,529039490,3685,3685,3685,3685,3404
20231129,150300,516495750,3680,3685,3685,3680,140
20231129,150200,515980050,3685,3685,3685,3685,19
20231129,150100,515910035,3680,3680,3680,3680,0
20231129,150000,515910035,3680,3680,3680,3680,54
20231129,145900,515711315,3685,3685,3685,3680,1137
20231129,145800,511524590,3685,3680,3685,3680,3
20231129,145700,511513540,3685,3685,3685,3685,0
20231129,145600,511513540,3685,3690,3690,3685,103
20231129,145500,511133475,3680,3680,3680,3680,0
20231129,145400,511133475,3680,3680,3680,3680,1280
20231129,145300,506423075,3690,3685,3690,3685,30
20231129,145200,506312475,3685,3685,3685,3685,3
20231129,145100,506301420,3685,3685,3685,3685,31
20231129,145000,506187185,3680,3680,3680,3680,0
20231129,144900,506187185,3680,3680,3680,3680,0
20231129,144800,506187185,3680,3680,3680,3680,50
20231129,144700,506003185,3690,3690,3690,3690,1
20231129,144600,505999495,3685,3685,3685,3685,552
20231129,144500,503965375,3685,3680,3685,3680,49
20231129,144400,503785050,3675,3675,3675,3675,0
20231129,144300,503785050,3675,3675,3675,3675,220
20231129,144200,502976550,3675,3685,3685,3675,1480
20231129,144100,497531940,3685,3685,3685,3685,19
20231129,144000,497461925,3680,3680,3680,3680,300
20231129,143900,496357925,3680,3685,3685,3680,404
20231129,143800,494871185,3685,3680,3685,3680,887
20231129,143700,491603040,3680,3685,3685,3680,427
20231129,143600,490031125,3685,3685,3685,3685,55
20231129,143500,489828450,3685,3690,3690,3685,569
20231129,143400,487731625,3690,3695,3695,3690,32
20231129,143300,487613540,3690,3690,3690,3690,104
20231129,143200,487229780,3690,3700,3700,3690,596
20231129,143100,485030400,3700,3700,3700,3695,3926
20231129,143000,470504355,3705,3710,3710,3705,2792
20231129,142900,460159845,3710,3710,3710,3710,0
20231129,142800,460159845,3710,3710,3710,3710,401
20231129,142700,458672135,3710,3710,3710,3710,1000
20231129,142600,454962135,3710,3710,3710,3710,345
20231129,142500,453682185,3710,3710,3710,3710,0
20231129,142400,453682185,3710,3710,3710,3710,0
20231129,142300,453682185,3710,3710,3710,3710,35
20231129,142200,453552335,3710,3710,3710,3710,10
20231129,142100,453515235,3710,3710,3710,3710,0
20231129,142000,453515235,3710,3710,3710,3710,20
20231129,141900,453441035,3710,3710,3710,3710,296
20231129,141800,452342875,3710,3710,3710,3710,0
20231129,141700,452342875,3710,3710,3710,3710,2
20231129,141600,452335455,3705,3705,3705,3705,9
20231129,141500,452302110,3705,3710,3710,3705,6024
20231129,141400,429977690,3710,3715,3715,3710,864
20231129,141300,426771750,3715,3715,3715,3715,2
20231129,141200,426764320,3715,3715,3715,3715,0
20231129,141100,426764320,3715,3715,3715,3715,0
20231129,141000,426764320,3715,3725,3725,3715,540
20231129,140900,424758210,3725,3725,3725,3725,220
20231129,140800,423938710,3725,3725,3725,3725,0
20231129,140700,423938710,3725,3725,3725,3725,1
20231129,140600,423934985,3725,3725,3725,3725,2
20231129,140500,423927535,3725,3725,3725,3725,0
20231129,140400,423927535,3725,3725,3725,3725,0
20231129,140300,423927535,3725,3725,3725,3725,326
20231129,140200,422713185,3725,3725,3725,3725,1
20231129,140100,422709460,3725,3725,3725,3725,1
20231129,140000,422705735,3725,3705,3725,3705,151
20231129,135900,422146260,3705,3710,3710,3705,3279
20231129,135800,409990915,3710,3715,3715,3710,155
20231129,135700,409415565,3710,3710,3710,3710,250
20231129,135600,408488065,3710,3720,3720,3710,11577
20231129,135500,365498460,3730,3730,3730,3730,21
20231129,135400,365420130,3730,3730,3730,3730,0
20231129,135300,365420130,3730,3730,3730,3730,0
20231129,135200,365420130,3730,3730,3730,3730,1
20231129,135100,365416400,3720,3725,3725,3720,5000
20231129,135000,346807800,3725,3720,3725,3720,380
20231129,134900,345392685,3725,3730,3730,3725,7697
20231129,134800,316704425,3735,3735,3735,3735,2500
20231129,134700,307366925,3730,3730,3730,3730,253
20231129,134600,306423235,3730,3735,3735,3730,303
20231129,134500,305291545,3735,3735,3735,3735,0
20231129,134400,305291545,3735,3735,3735,3735,4015
20231129,134300,290295520,3735,3735,3735,3735,0
20231129,134200,290295520,3735,3735,3735,3735,0
20231129,134100,290295520,3735,3735,3735,3735,0
20231129,134000,290295520,3735,3735,3735,3735,0
20231129,133900,290295520,3735,3730,3735,3725,425
20231129,133800,288711245,3730,3730,3730,3730,30
20231129,133700,288599345,3730,3725,3730,3725,80
20231129,133600,288301195,3730,3730,3730,3730,4444
20231129,133500,271725075,3735,3735,3735,3735,3263
20231129,133400,259537770,3740,3740,3740,3740,20
20231129,133300,259462970,3740,3740,3740,3740,1
20231129,133200,259459230,3735,3735,3735,3735,5
20231129,133100,259440555,3740,3740,3740,3740,0
20231129,133000,259440555,3740,3740,3740,3740,0
20231129,132900,259440555,3740,3740,3740,3740,0
20231129,132800,259440555,3740,3740,3740,3740,0
20231129,132700,259440555,3740,3740,3740,3740,0
20231129,132600,259440555,3740,3740,3740,3740,38
20231129,132500,259298435,3740,3740,3740,3740,0
20231129,132400,259298435,3740,3740,3740,3740,0
20231129,132300,259298435,3740,3740,3740,3740,0
20231129,132200,259298435,3740,3740,3740,3740,86
20231129,132100,258976795,3740,3740,3740,3740,31
20231129,132000,258860855,3740,3740,3740,3740,0
20231129,131900,258860855,3740,3740,3740,3740,1200
20231129,131800,254372855,3740,3740,3740,3740,349
20231129,131700,253067595,3740,3740,3740,3740,91
20231129,131600,252727255,3740,3740,3740,3740,0
20231129,131500,252727255,3740,3740,3740,3740,0
20231129,131400,252727255,3740,3740,3740,3740,0
20231129,131300,252727255,3740,3740,3740,3740,0
20231129,131200,252727255,3740,3740,3740,3740,0
20231129,131100,252727255,3740,3740,3740,3740,0
20231129,131000,252727255,3740,3740,3740,3740,0
20231129,130900,252727255,3740,3740,3740,3740,0
20231129,130800,252727255,3740,3740,3740,3740,0
20231129,130700,252727255,3740,3740,3740,3740,0
20231129,130600,252727255,3740,3745,3745,3740,1000
20231129,130500,248985105,3745,3745,3745,3745,0
20231129,130400,248985105,3745,3745,3745,3745,0
20231129,130300,248985105,3745,3745,3745,3745,3
20231129,130200,248973870,3745,3745,3745,3745,8
20231129,130100,248943910,3745,3745,3745,3745,77
20231129,130000,248655545,3750,3750,3750,3750,0
20231129,125900,248655545,3750,3750,3750,3750,0
20231129,125800,248655545,3750,3750,3750,3750,773
20231129,125700,245756795,3750,3750,3750,3750,0
20231129,125600,245756795,3750,3750,3750,3750,0
20231129,125500,245756795,3750,3750,3750,3750,0
20231129,125400,245756795,3750,3750,3750,3750,0
20231129,125300,245756795,3750,3750,3750,3750,0
20231129,125200,245756795,3750,3750,3750,3750,0
20231129,125100,245756795,3750,3750,3750,3750,0
20231129,125000,245756795,3750,3750,3750,3750,0
20231129,124900,245756795,3750,3750,3750,3750,0
20231129,124800,245756795,3750,3750,3750,3750,0
20231129,124700,245756795,3750,3750,3750,3750,0
20231129,124600,245756795,3750,3750,3750,3750,0
20231129,124500,245756795,3750,3750,3750,3750,0
20231129,124400,245756795,3750,3750,3750,3750,0
20231129,124300,245756795,3750,3750,3750,3750,0
20231129,124200,245756795,3750,3750,3750,3750,0
20231129,124100,245756795,3750,3750,3750,3750,26
20231129,124000,245659295,3755,3755,3755,3755,0
20231129,123900,245659295,3755,3755,3755,3755,0
20231129,123800,245659295,3755,3755,3755,3755,0
20231129,123700,245659295,3755,3755,3755,3755,2
20231129,123600,245651785,3755,3755,3755,3755,0
20231129,123500,245651785,3755,3755,3755,3755,0
20231129,123400,245651785,3755,3755,3755,3755,4
20231129,123300,245636765,3755,3755,3755,3755,0
20231129,123200,245636765,3755,3755,3755,3755,0
20231129,123100,245636765,3755,3755,3755,3755,0
20231129,123000,245636765,3755,3755,3755,3755,0
20231129,122900,245636765,3755,3755,3755,3755,0
20231129,122800,245636765,3755,3755,3755,3755,0
20231129,122700,245636765,3755,3750,3755,3750,43
20231129,122600,245475385,3750,3750,3750,3750,10
20231129,122500,245437885,3750,3750,3750,3750,1
20231129,122400,245434135,3755,3755,3755,3755,1
20231129,122300,245430380,3755,3755,3755,3755,111
20231129,122200,245013575,3755,3755,3755,3755,0
20231129,122100,245013575,3755,3755,3755,3755,4
20231129,122000,244998555,3755,3745,3755,3745,1316
20231129,121900,240070125,3755,3755,3755,3755,35
20231129,121800,239938700,3755,3755,3755,3755,0
20231129,121700,239938700,3755,3755,3755,3755,0
20231129,121600,239938700,3755,3750,3755,3750,534
20231129,121500,237934855,3755,3755,3755,3755,0
20231129,121400,237934855,3755,3755,3755,3755,0
20231129,121300,237934855,3755,3755,3755,3755,1
20231129,121200,237931100,3755,3755,3755,3755,0
20231129,121100,237931100,3755,3750,3755,3750,2
20231129,121000,237923595,3745,3745,3745,3745,1000
20231129,120900,234178595,3755,3755,3755,3755,1
20231129,120800,234174840,3745,3750,3760,3745,5929
20231129,120700,211943985,3750,3750,3750,3750,0
20231129,120600,211943985,3750,3750,3750,3750,100
20231129,120500,211568985,3750,3755,3755,3750,137
20231129,120400,211055230,3750,3750,3750,3750,0
20231129,120300,211055230,3750,3755,3755,3750,706
20231129,120200,208407530,3755,3755,3755,3755,0
20231129,120100,208407530,3755,3755,3755,3755,7
20231129,120000,208381245,3755,3755,3755,3755,0
20231129,115900,208381245,3755,3755,3755,3755,0
20231129,115800,208381245,3755,3755,3755,3755,0
20231129,115700,208381245,3755,3755,3755,3755,1
20231129,115600,208377490,3760,3760,3760,3760,0
20231129,115500,208377490,3760,3760,3760,3760,0
20231129,115400,208377490,3760,3760,3760,3760,0
20231129,115300,208377490,3760,3750,3760,3745,1405
20231129,115200,203108735,3750,3750,3750,3750,0
20231129,115100,203108735,3750,3750,3750,3750,0
20231129,115000,203108735,3750,3750,3750,3750,0
20231129,114900,203108735,3750,3750,3750,3750,0
20231129,114800,203108735,3750,3750,3750,3750,150
20231129,114700,202546235,3750,3750,3750,3750,20
20231129,114600,202471235,3750,3750,3750,3750,40
20231129,114500,202321235,3750,3750,3750,3750,0
20231129,114400,202321235,3750,3750,3750,3750,0
20231129,114300,202321235,3750,3745,3750,3745,4748
20231129,114200,184537475,3745,3745,3745,3745,0
20231129,114100,184537475,3745,3745,3745,3745,130
20231129,114000,184050625,3745,3745,3745,3745,0
20231129,113900,184050625,3745,3745,3745,3745,0
20231129,113800,184050625,3745,3745,3745,3745,0
20231129,113700,184050625,3745,3745,3745,3745,3
20231129,113600,184039390,3745,3745,3745,3745,100
20231129,113500,183664890,3745,3745,3745,3745,0
20231129,113400,183664890,3745,3745,3745,3745,0
20231129,113300,183664890,3745,3745,3745,3745,2
20231129,113200,183657400,3745,3745,3745,3745,0
20231129,113100,183657400,3745,3745,3745,3745,0
20231129,113000,183657400,3745,3745,3745,3745,0
20231129,112900,183657400,3745,3745,3745,3745,0
20231129,112800,183657400,3745,3735,3745,3735,103
20231129,112700,183272195,3740,3740,3740,3740,402
20231129,112600,181768715,3740,3745,3745,3740,2
20231129,112500,181761230,3740,3740,3740,3740,3
20231129,112400,181750010,3740,3740,3740,3740,355
20231129,112300,180422310,3745,3745,3745,3745,0
20231129,112200,180422310,3745,3745,3745,3745,0
20231129,112100,180422310,3745,3745,3745,3745,1
20231129,112000,180418565,3740,3740,3740,3740,0
20231129,111900,180418565,3740,3740,3740,3740,0
20231129,111800,180418565,3740,3740,3740,3740,26
20231129,111700,180321325,3740,3740,3740,3740,51
20231129,111600,180130585,3745,3740,3745,3740,5
20231129,111500,180111875,3740,3745,3745,3740,154
20231129,111400,179535820,3745,3745,3745,3745,0
20231129,111300,179535820,3745,3745,3745,3745,0
20231129,111200,179535820,3745,3745,3745,3745,10
20231129,111100,179498370,3745,3745,3745,3740,32
20231129,111000,179378645,3745,3745,3745,3745,2
20231129,110900,179371155,3745,3745,3745,3745,36
20231129,110800,179236335,3740,3740,3745,3740,2043
20231129,110700,171595410,3740,3740,3740,3740,14
20231129,110600,171543050,3735,3735,3735,3735,0
20231129,110500,171543050,3735,3735,3735,3735,60
20231129,110400,171318950,3740,3740,3740,3740,0
20231129,110300,171318950,3740,3735,3740,3735,366
20231129,110200,169951810,3735,3735,3735,3735,28
20231129,110100,169847230,3740,3740,3740,3740,200
20231129,110000,169099230,3735,3735,3735,3735,12
20231129,105900,169054410,3740,3740,3740,3740,230
20231129,105800,168194210,3740,3740,3740,3740,200
20231129,105700,167446210,3740,3740,3740,3740,0
20231129,105600,167446210,3740,3740,3740,3740,2
20231129,105500,167438730,3740,3740,3740,3740,1
20231129,105400,167434990,3740,3735,3740,3735,12
20231129,105300,167390165,3735,3735,3735,3735,12
20231129,105200,167345345,3735,3735,3735,3735,292
20231129,105100,166254725,3740,3740,3740,3740,50
20231129,105000,166067725,3740,3740,3740,3740,52
20231129,104900,165873245,3740,3740,3740,3740,234
20231129,104800,164998085,3740,3740,3740,3740,0
20231129,104700,164998085,3740,3740,3740,3740,0
20231129,104600,164998085,3740,3740,3740,3740,4
20231129,104500,164983125,3740,3740,3740,3740,3
20231129,104400,164971905,3740,3740,3740,3740,104
20231129,104300,164582945,3740,3740,3740,3740,0
20231129,104200,164582945,3740,3740,3740,3740,26
20231129,104100,164485705,3745,3745,3745,3745,0
20231129,104000,164485705,3745,3745,3745,3745,0
20231129,103900,164485705,3745,3745,3745,3745,0
20231129,103800,164485705,3745,3745,3745,3740,42
20231129,103700,164328425,3745,3745,3745,3745,0
20231129,103600,164328425,3745,3745,3745,3745,26
20231129,103500,164231055,3750,3750,3750,3750,0
20231129,103400,164231055,3750,3750,3750,3750,0
20231129,103300,164231055,3750,3750,3750,3750,0
20231129,103200,164231055,3750,3745,3750,3745,42
20231129,103100,164073760,3745,3745,3745,3745,100
20231129,103000,163699260,3745,3740,3745,3740,88
20231129,102900,163370135,3740,3740,3740,3740,1
20231129,102800,163366395,3735,3735,3735,3735,0
20231129,102700,163366395,3735,3735,3735,3735,0
20231129,102600,163366395,3735,3735,3735,3735,0
20231129,102500,163366395,3735,3735,3735,3735,0
20231129,102400,163366395,3735,3735,3735,3735,0
20231129,102300,163366395,3735,3735,3735,3735,0
20231129,102200,163366395,3735,3735,3735,3735,0
20231129,102100,163366395,3735,3735,3735,3735,300
20231129,102000,162245895,3740,3740,3740,3740,1
20231129,101900,162242155,3730,3730,3730,3730,172
20231129,101800,161600595,3730,3740,3740,3730,899
20231129,101700,158246710,3745,3745,3745,3745,0
20231129,101600,158246710,3745,3745,3745,3745,1
20231129,101500,158242965,3730,3735,3735,3730,311
20231129,101400,157082120,3735,3735,3735,3735,0
20231129,101300,157082120,3735,3735,3735,3735,113
20231129,101200,156660065,3750,3750,3750,3735,71
20231129,101100,156394850,3760,3760,3760,3760,1
20231129,101000,156391090,3760,3760,3760,3760,1
20231129,100900,156387330,3740,3740,3740,3735,924
20231129,100800,152932440,3765,3765,3765,3765,0
20231129,100700,152932440,3765,3735,3765,3735,3276
20231129,100600,140661785,3735,3735,3735,3735,150
20231129,100500,140101535,3740,3740,3740,3740,5
20231129,100400,140082835,3740,3740,3740,3740,27
20231129,100300,139981855,3740,3740,3740,3740,73
20231129,100200,139708835,3745,3745,3745,3745,1
20231129,100100,139705090,3730,3745,3745,3730,505
20231129,100000,137813935,3745,3735,3745,3735,16
20231129,095900,137754035,3745,3745,3745,3745,0
20231129,095800,137754035,3745,3740,3745,3740,504
20231129,095700,135867025,3745,3745,3745,3745,30
20231129,095600,135754675,3725,3725,3730,3725,671
20231129,095500,133255100,3745,3730,3745,3730,1865
20231129,095400,126298635,3735,3735,3735,3735,183
20231129,095300,125615130,3735,3730,3735,3730,179
20231129,095200,124947435,3725,3725,3725,3725,335
20231129,095100,123699560,3725,3730,3730,3725,1442
20231129,095000,118324965,3735,3735,3735,3735,3
20231129,094900,118313760,3735,3730,3735,3730,32
20231129,094800,118194315,3735,3730,3735,3730,110
20231129,094700,117783990,3730,3730,3730,3730,5
20231129,094600,117765340,3730,3730,3735,3730,394
20231129,094500,116295645,3735,3735,3735,3730,413
20231129,094400,114754585,3735,3735,3735,3735,361
20231129,094300,113406250,3730,3730,3730,3730,101
20231129,094200,113029520,3730,3730,3730,3730,460
20231129,094100,111313720,3730,3740,3740,3730,5428
20231129,094000,91020445,3745,3745,3745,3745,670
20231129,093900,88511295,3750,3745,3750,3745,271
20231129,093800,87496325,3745,3740,3745,3740,70
20231129,093700,87234515,3745,3745,3745,3745,205
20231129,093600,86466790,3745,3745,3745,3745,250
20231129,093500,85530540,3745,3745,3745,3745,0
20231129,093400,85530540,3745,3750,3750,3740,1444
20231129,093300,80123260,3750,3745,3750,3745,1650
20231129,093200,73944000,3745,3750,3750,3745,456
20231129,093100,72236270,3745,3745,3745,3745,52
20231129,093000,72041530,3750,3750,3750,3750,19
20231129,092900,71970280,3750,3750,3750,3750,418
20231129,092800,70402780,3750,3750,3750,3750,726
20231129,092700,67680280,3750,3750,3750,3750,471
20231129,092600,65914030,3750,3750,3750,3750,2
20231129,092500,65906530,3745,3750,3750,3745,1789
20231129,092400,59197965,3740,3740,3740,3740,220
20231129,092300,58375165,3740,3745,3745,3740,178
20231129,092200,57709310,3745,3745,3745,3745,85
20231129,092100,57390985,3745,3745,3745,3745,289
20231129,092000,56308680,3750,3750,3750,3750,4
20231129,091900,56293680,3745,3740,3745,3740,72
20231129,091800,56024390,3740,3740,3740,3740,299
20231129,091700,54906130,3740,3740,3740,3740,0
20231129,091600,54906130,3740,3740,3740,3740,0
20231129,091500,54906130,3740,3745,3745,3740,1142
20231129,091400,50630340,3745,3745,3745,3745,121
20231129,091300,50177195,3745,3745,3745,3745,0
20231129,091200,50177195,3745,3745,3745,3745,1648
20231129,091100,44005435,3750,3750,3750,3750,558
20231129,091000,41912935,3750,3750,3750,3745,326
20231129,090900,40690460,3750,3750,3750,3750,1000
20231129,090800,36940460,3745,3745,3745,3745,300
20231129,090700,35816960,3745,3745,3745,3745,100
20231129,090600,35442460,3755,3745,3755,3745,230
20231129,090500,34580280,3745,3755,3755,3745,4780
20231129,090400,16656240,3755,3755,3755,3750,113
20231129,090300,16231975,3755,3765,3765,3755,300
20231129,090200,15105445,3755,3765,3765,3755,1030
20231129,090100,11236775,3770,3795,3795,3770,2955
20231129,090000,83600,3800,3800,3800,3800,22