KissMeData/091970/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195700,137408807,974,974,974,974,7349
20231129,195600,137408807,974,974,974,974,0
20231129,195500,137408807,974,974,974,974,0
20231129,195400,137408807,974,974,974,974,0
20231129,195300,137408807,974,974,974,974,0
20231129,195200,137408807,974,974,974,974,0
20231129,195100,137408807,974,974,974,974,0
20231129,195000,137408807,974,974,974,974,0
20231129,194900,137408807,974,974,974,974,0
20231129,194800,137408807,974,974,974,974,0
20231129,194700,137408807,974,974,974,974,0
20231129,194600,137408807,974,974,974,974,0
20231129,194500,137408807,974,974,974,974,0
20231129,194400,137408807,974,974,974,974,0
20231129,194300,137408807,974,974,974,974,0
20231129,194200,137408807,974,974,974,974,0
20231129,194100,137408807,974,974,974,974,0
20231129,194000,137408807,974,974,974,974,0
20231129,193900,137408807,974,974,974,974,0
20231129,193800,137408807,974,974,974,974,0
20231129,193700,137408807,974,974,974,974,0
20231129,193600,137408807,974,974,974,974,0
20231129,193500,137408807,974,974,974,974,0
20231129,193400,137408807,974,974,974,974,0
20231129,193300,137408807,974,974,974,974,0
20231129,193200,137408807,974,974,974,974,0
20231129,193100,137408807,974,974,974,974,0
20231129,193000,137408807,974,974,974,974,0
20231129,192900,137408807,974,974,974,974,0
20231129,192800,137408807,974,974,974,974,0
20231129,192700,137408807,974,974,974,974,7349
20231129,192600,137408807,974,974,974,974,0
20231129,192500,137408807,974,974,974,974,0
20231129,192400,137408807,974,974,974,974,0
20231129,192300,137408807,974,974,974,974,0
20231129,192200,137408807,974,974,974,974,0
20231129,192100,137408807,974,974,974,974,0
20231129,192000,137408807,974,974,974,974,0
20231129,191900,137408807,974,974,974,974,0
20231129,191800,137408807,974,974,974,974,0
20231129,191700,137408807,974,974,974,974,0
20231129,191600,137408807,974,974,974,974,0
20231129,191500,137408807,974,974,974,974,0
20231129,191400,137408807,974,974,974,974,0
20231129,191300,137408807,974,974,974,974,0
20231129,191200,137408807,974,974,974,974,0
20231129,191100,137408807,974,974,974,974,0
20231129,191000,137408807,974,974,974,974,0
20231129,190900,137408807,974,974,974,974,0
20231129,190800,137408807,974,974,974,974,0
20231129,190700,137408807,974,974,974,974,0
20231129,190600,137408807,974,974,974,974,0
20231129,190500,137408807,974,974,974,974,0
20231129,190400,137408807,974,974,974,974,0
20231129,190300,137408807,974,974,974,974,0
20231129,190200,137408807,974,974,974,974,0
20231129,190100,137408807,974,974,974,974,0
20231129,190000,137408807,974,974,974,974,0
20231129,185900,137408807,974,974,974,974,0
20231129,185800,137408807,974,974,974,974,0
20231129,185700,137408807,974,974,974,974,7349
20231129,185600,137408807,974,974,974,974,0
20231129,185500,137408807,974,974,974,974,0
20231129,185400,137408807,974,974,974,974,0
20231129,185300,137408807,974,974,974,974,0
20231129,185200,137408807,974,974,974,974,0
20231129,185100,137408807,974,974,974,974,0
20231129,185000,137408807,974,974,974,974,0
20231129,184900,137408807,974,974,974,974,0
20231129,184800,137408807,974,974,974,974,0
20231129,184700,137408807,974,974,974,974,0
20231129,184600,137408807,974,974,974,974,0
20231129,184500,137408807,974,974,974,974,0
20231129,184400,137408807,974,974,974,974,0
20231129,184300,137408807,974,974,974,974,0
20231129,184200,137408807,974,974,974,974,0
20231129,184100,137408807,974,974,974,974,0
20231129,184000,137408807,974,974,974,974,0
20231129,183900,137408807,974,974,974,974,0
20231129,183800,137408807,974,974,974,974,0
20231129,183700,137408807,974,974,974,974,0
20231129,183600,137408807,974,974,974,974,0
20231129,183500,137408807,974,974,974,974,0
20231129,183400,137408807,974,974,974,974,0
20231129,183300,137408807,974,974,974,974,0
20231129,183200,137408807,974,974,974,974,0
20231129,183100,137408807,974,974,974,974,0
20231129,183000,137408807,974,974,974,974,0
20231129,182900,137408807,974,974,974,974,0
20231129,182800,137408807,974,974,974,974,0
20231129,182700,137408807,974,974,974,974,7349
20231129,182600,137408807,974,974,974,974,0
20231129,182500,137408807,974,974,974,974,0
20231129,182400,137408807,974,974,974,974,0
20231129,182300,137408807,974,974,974,974,0
20231129,182200,137408807,974,974,974,974,0
20231129,182100,137408807,974,974,974,974,0
20231129,182000,137408807,974,974,974,974,0
20231129,181900,137408807,974,974,974,974,0
20231129,181800,137408807,974,974,974,974,0
20231129,181700,137408807,974,974,974,974,0
20231129,181600,137408807,974,974,974,974,0
20231129,181500,137408807,974,974,974,974,0
20231129,181400,137408807,974,974,974,974,0
20231129,181300,137408807,974,974,974,974,0
20231129,181200,137408807,974,974,974,974,0
20231129,181100,137408807,974,974,974,974,0
20231129,181000,137408807,974,974,974,974,0
20231129,180900,137408807,974,974,974,974,0
20231129,180800,137408807,974,974,974,974,0
20231129,180700,137408807,974,974,974,974,0
20231129,180600,137408807,974,974,974,974,0
20231129,180500,137408807,974,974,974,974,0
20231129,180400,137408807,974,974,974,974,0
20231129,180300,137408807,974,974,974,974,0
20231129,180200,137408807,974,974,974,974,0
20231129,180100,137408807,974,974,974,974,0
20231129,180000,137408807,974,974,974,974,0
20231129,175900,137408807,974,974,974,974,0
20231129,175800,137408807,974,974,974,974,0
20231129,175700,137408807,974,974,974,974,7349
20231129,175600,137408807,974,974,974,974,0
20231129,175500,137408807,974,974,974,974,0
20231129,175400,137408807,974,974,974,974,0
20231129,175300,137408807,974,974,974,974,0
20231129,175200,137408807,974,974,974,974,0
20231129,175100,137408807,974,974,974,974,0
20231129,175000,137408807,974,974,974,974,0
20231129,174900,137408807,974,974,974,974,0
20231129,174800,137408807,974,974,974,974,0
20231129,174700,137408807,974,974,974,974,0
20231129,174600,137408807,974,974,974,974,0
20231129,174500,137408807,974,974,974,974,0
20231129,174400,137408807,974,974,974,974,0
20231129,174300,137408807,974,974,974,974,0
20231129,174200,137408807,974,974,974,974,0
20231129,174100,137408807,974,974,974,974,0
20231129,174000,137408807,974,974,974,974,0
20231129,173900,137408807,974,974,974,974,0
20231129,173800,137408807,974,974,974,974,0
20231129,173700,137408807,974,974,974,974,0
20231129,173600,137408807,974,974,974,974,0
20231129,173500,137408807,974,974,974,974,0
20231129,173400,137408807,974,974,974,974,0
20231129,173300,137408807,974,974,974,974,0
20231129,173200,137408807,974,974,974,974,0
20231129,173100,137408807,974,974,974,974,0
20231129,173000,137408807,974,974,974,974,0
20231129,172900,137408807,974,974,974,974,0
20231129,172800,137408807,974,974,974,974,0
20231129,172700,137408807,974,974,974,974,7349
20231129,172600,137408807,974,974,974,974,0
20231129,172500,137408807,974,974,974,974,0
20231129,172400,137408807,974,974,974,974,0
20231129,172300,137408807,974,974,974,974,0
20231129,172200,137408807,974,974,974,974,0
20231129,172100,137408807,974,974,974,974,0
20231129,172000,137408807,974,974,974,974,0
20231129,171900,137408807,974,974,974,974,0
20231129,171800,137408807,974,974,974,974,0
20231129,171700,137408807,974,974,974,974,0
20231129,171600,137408807,974,974,974,974,0
20231129,171500,137408807,974,974,974,974,0
20231129,171400,137408807,974,974,974,974,0
20231129,171300,137408807,974,974,974,974,0
20231129,171200,137408807,974,974,974,974,0
20231129,171100,137408807,974,974,974,974,0
20231129,171000,137408807,974,974,974,974,0
20231129,170900,137408807,974,974,974,974,0
20231129,170800,137408807,974,974,974,974,0
20231129,170700,137408807,974,974,974,974,0
20231129,170600,137408807,974,974,974,974,0
20231129,170500,137408807,974,974,974,974,0
20231129,170400,137408807,974,974,974,974,0
20231129,170300,137408807,974,974,974,974,0
20231129,170200,137408807,974,974,974,974,0
20231129,170100,137408807,974,974,974,974,0
20231129,170000,137408807,974,974,974,974,0
20231129,165900,137408807,974,974,974,974,0
20231129,165800,137408807,974,974,974,974,0
20231129,165700,137408807,974,974,974,974,7349
20231129,165600,137408807,974,974,974,974,0
20231129,165500,137408807,974,974,974,974,0
20231129,165400,137408807,974,974,974,974,0
20231129,165300,137408807,974,974,974,974,0
20231129,165200,137408807,974,974,974,974,0
20231129,165100,137408807,974,974,974,974,0
20231129,165000,137408807,974,974,974,974,0
20231129,164900,137408807,974,974,974,974,0
20231129,164800,137408807,974,974,974,974,0
20231129,164700,137408807,974,974,974,974,0
20231129,164600,137408807,974,974,974,974,0
20231129,164500,137408807,974,974,974,974,0
20231129,164400,137408807,974,974,974,974,0
20231129,164300,137408807,974,974,974,974,0
20231129,164200,137408807,974,974,974,974,0
20231129,164100,137408807,974,974,974,974,0
20231129,164000,137408807,974,974,974,974,0
20231129,163900,137408807,974,974,974,974,0
20231129,163800,137408807,974,974,974,974,0
20231129,163700,137408807,974,974,974,974,0
20231129,163600,137408807,974,974,974,974,0
20231129,163500,137408807,974,974,974,974,0
20231129,163400,137408807,974,974,974,974,0
20231129,163300,137408807,974,974,974,974,0
20231129,163200,137408807,974,974,974,974,0
20231129,163100,137408807,974,974,974,974,0
20231129,163000,137408807,974,974,974,974,0
20231129,162900,137408807,974,974,974,974,0
20231129,162800,137408807,974,974,974,974,0
20231129,162700,137408807,974,974,974,974,7349
20231129,162600,137408807,974,974,974,974,0
20231129,162500,137408807,974,974,974,974,0
20231129,162400,137408807,974,974,974,974,0
20231129,162300,137408807,974,974,974,974,0
20231129,162200,137408807,974,974,974,974,0
20231129,162100,137408807,974,974,974,974,0
20231129,162000,137408807,974,974,974,974,0
20231129,161900,137408807,974,974,974,974,0
20231129,161800,137408807,974,974,974,974,0
20231129,161700,137408807,974,974,974,974,0
20231129,161600,137408807,974,974,974,974,0
20231129,161500,137408807,974,974,974,974,0
20231129,161400,137408807,974,974,974,974,0
20231129,161300,137408807,974,974,974,974,0
20231129,161200,137408807,974,974,974,974,0
20231129,161100,137408807,974,974,974,974,0
20231129,161000,137408807,974,974,974,974,0
20231129,160900,137408807,974,974,974,974,0
20231129,160800,137408807,974,974,974,974,0
20231129,160700,137408807,974,974,974,974,0
20231129,160600,137408807,974,974,974,974,0
20231129,160500,137408807,974,974,974,974,0
20231129,160400,137408807,974,974,974,974,0
20231129,160300,137408807,974,974,974,974,0
20231129,160200,137408807,974,974,974,974,0
20231129,160100,137408807,974,974,974,974,0
20231129,160000,137408807,974,974,974,974,0
20231129,155900,137408807,974,974,974,974,0
20231129,155800,137408807,974,974,974,974,0
20231129,155700,137408807,974,974,974,974,7349
20231129,155600,137408807,974,974,974,974,0
20231129,155500,137408807,974,974,974,974,0
20231129,155400,137408807,974,974,974,974,0
20231129,155300,137408807,974,974,974,974,0
20231129,155200,137408807,974,974,974,974,0
20231129,155100,137408807,974,974,974,974,0
20231129,155000,137408807,974,974,974,974,0
20231129,154900,137408807,974,974,974,974,0
20231129,154800,137408807,974,974,974,974,0
20231129,154700,137408807,974,974,974,974,0
20231129,154600,137408807,974,974,974,974,0
20231129,154500,137408807,974,974,974,974,0
20231129,154400,137408807,974,974,974,974,0
20231129,154300,137408807,974,974,974,974,0
20231129,154200,137408807,974,974,974,974,0
20231129,154100,137408807,974,974,974,974,0
20231129,154000,137408807,974,974,974,974,0
20231129,153900,137408807,974,974,974,974,0
20231129,153800,137408807,974,974,974,974,0
20231129,153700,137408807,974,974,974,974,0
20231129,153600,137408807,974,974,974,974,0
20231129,153500,137408807,974,974,974,974,0
20231129,153400,137408807,974,974,974,974,0
20231129,153300,137408807,974,974,974,974,0
20231129,153200,137408807,974,974,974,974,0
20231129,153100,137408807,974,974,974,974,0
20231129,153000,137408807,974,974,974,974,7349
20231129,152900,130250881,980,980,980,980,0
20231129,152800,130250881,980,980,980,980,0
20231129,152700,130250881,980,980,980,980,0
20231129,152600,130250881,980,980,980,980,0
20231129,152500,130250881,980,980,980,980,0
20231129,152400,130250881,980,980,980,980,0
20231129,152300,130250881,980,980,980,980,0
20231129,152200,130250881,980,980,980,980,0
20231129,152100,130250881,980,980,980,980,0
20231129,152000,130250881,980,980,980,980,0
20231129,151900,130250881,980,980,980,980,18
20231129,151800,130233241,980,980,980,980,140
20231129,151700,130096041,983,983,983,983,0
20231129,151600,130096041,983,983,983,983,3
20231129,151500,130093092,980,980,980,980,0
20231129,151400,130093092,980,980,980,980,0
20231129,151300,130093092,980,983,983,980,1337
20231129,151200,128779632,984,984,984,984,0
20231129,151100,128779632,984,984,984,984,249
20231129,151000,128534616,984,983,984,983,558
20231129,150900,127985902,983,983,983,983,0
20231129,150800,127985902,983,983,983,983,0
20231129,150700,127985902,983,983,983,983,530
20231129,150600,127464912,983,983,983,983,325
20231129,150500,127145437,983,983,983,983,0
20231129,150400,127145437,983,983,983,983,1
20231129,150300,127144454,984,984,984,984,0
20231129,150200,127144454,984,984,984,984,0
20231129,150100,127144454,984,984,984,984,0
20231129,150000,127144454,984,979,984,979,1951
20231129,145900,125233256,980,980,980,980,0
20231129,145800,125233256,980,980,980,980,1
20231129,145700,125232276,980,980,980,980,0
20231129,145600,125232276,980,980,980,980,0
20231129,145500,125232276,980,980,980,980,0
20231129,145400,125232276,980,980,980,980,646
20231129,145300,124599196,980,979,980,979,1641
20231129,145200,122991208,977,977,977,977,136
20231129,145100,122858336,977,977,977,977,0
20231129,145000,122858336,977,977,977,977,424
20231129,144900,122444088,980,980,980,980,50
20231129,144800,122395088,980,983,983,980,4776
20231129,144700,117711305,988,988,988,980,4700
20231129,144600,113091543,989,989,989,989,0
20231129,144500,113091543,989,989,989,989,0
20231129,144400,113091543,989,989,989,989,0
20231129,144300,113091543,989,989,989,989,0
20231129,144200,113091543,989,989,989,989,10
20231129,144100,113081653,984,984,984,984,0
20231129,144000,113081653,984,984,984,984,0
20231129,143900,113081653,984,984,984,984,0
20231129,143800,113081653,984,984,984,984,0
20231129,143700,113081653,984,984,984,984,0
20231129,143600,113081653,984,984,984,984,0
20231129,143500,113081653,984,984,984,984,0
20231129,143400,113081653,984,984,984,984,0
20231129,143300,113081653,984,984,984,984,0
20231129,143200,113081653,984,984,984,984,0
20231129,143100,113081653,984,984,984,984,185
20231129,143000,112899613,977,977,977,977,260
20231129,142900,112645593,977,977,977,977,1
20231129,142800,112644616,977,978,978,977,500
20231129,142700,112155639,978,980,980,978,1037
20231129,142600,111141240,980,980,980,980,0
20231129,142500,111141240,980,984,984,980,3298
20231129,142400,107905861,985,985,985,985,0
20231129,142300,107905861,985,985,985,985,18
20231129,142200,107888131,985,985,985,985,0
20231129,142100,107888131,985,985,985,985,0
20231129,142000,107888131,985,985,985,985,0
20231129,141900,107888131,985,985,985,985,0
20231129,141800,107888131,985,985,985,985,0
20231129,141700,107888131,985,985,985,985,12
20231129,141600,107876311,985,985,985,985,0
20231129,141500,107876311,985,985,985,985,0
20231129,141400,107876311,985,985,985,985,0
20231129,141300,107876311,985,985,985,985,1
20231129,141200,107875326,987,987,987,987,0
20231129,141100,107875326,987,987,987,987,0
20231129,141000,107875326,987,989,989,987,502
20231129,140900,107378874,989,989,989,989,18
20231129,140800,107361072,989,989,989,989,500
20231129,140700,106866572,989,989,989,989,0
20231129,140600,106866572,989,989,989,989,0
20231129,140500,106866572,989,989,989,989,2
20231129,140400,106864594,989,990,990,989,3
20231129,140300,106861626,991,991,991,991,24
20231129,140200,106837842,989,989,989,989,0
20231129,140100,106837842,989,989,989,989,0
20231129,140000,106837842,989,989,989,989,0
20231129,135900,106837842,989,986,989,986,3723
20231129,135800,103159117,985,985,985,985,0
20231129,135700,103159117,985,985,985,985,78
20231129,135600,103082287,985,983,985,983,97
20231129,135500,102986765,985,985,985,985,422
20231129,135400,102571095,985,985,985,985,0
20231129,135300,102571095,985,985,985,985,0
20231129,135200,102571095,985,985,985,985,0
20231129,135100,102571095,985,985,985,985,1523
20231129,135000,101070940,985,984,985,983,6113
20231129,134900,95056504,984,984,984,984,5
20231129,134800,95051584,985,985,985,985,0
20231129,134700,95051584,985,982,985,982,2
20231129,134600,95049617,977,977,977,977,0
20231129,134500,95049617,977,982,982,977,5370
20231129,134400,89794951,981,988,989,981,11923
20231129,134300,78068060,989,989,989,989,10
20231129,134200,78058170,989,989,989,989,100
20231129,134100,77959270,989,989,989,989,1
20231129,134000,77958281,988,989,989,988,1078
20231129,133900,76893174,989,989,989,989,311
20231129,133800,76585595,989,989,989,989,251
20231129,133700,76337356,989,989,989,989,392
20231129,133600,75949668,989,991,991,989,1826
20231129,133500,74140811,992,995,995,992,1595
20231129,133400,72557761,995,995,995,994,37
20231129,133300,72520966,995,996,996,995,26
20231129,133200,72495085,996,997,998,995,159
20231129,133100,72336558,997,997,998,997,23
20231129,133000,72313606,998,998,998,997,19
20231129,132900,72294645,998,998,998,998,0
20231129,132800,72294645,998,998,998,998,0
20231129,132700,72294645,998,998,998,998,5
20231129,132600,72289655,998,998,998,998,1
20231129,132500,72288657,998,998,998,998,0
20231129,132400,72288657,998,998,998,998,0
20231129,132300,72288657,998,998,998,998,0
20231129,132200,72288657,998,998,998,998,1
20231129,132100,72287659,994,998,998,994,5
20231129,132000,72282679,998,998,998,997,22
20231129,131900,72260733,998,998,998,998,21
20231129,131800,72239775,998,997,998,997,12
20231129,131700,72227801,998,997,999,997,10
20231129,131600,72217822,997,998,998,997,14
20231129,131500,72203862,998,997,999,997,6
20231129,131400,72197874,998,996,998,992,318
20231129,131300,71882118,997,995,1000,995,4127
20231129,131200,67756580,995,993,995,993,1483
20231129,131100,66283540,996,996,996,996,85
20231129,131000,66198880,996,993,997,993,171
20231129,130900,66028850,996,996,996,996,1000
20231129,130800,65032850,997,996,997,996,15
20231129,130700,65017905,997,996,997,996,14
20231129,130600,65003956,997,997,997,997,141
20231129,130500,64863379,998,998,998,998,0
20231129,130400,64863379,998,998,998,998,0
20231129,130300,64863379,998,997,998,995,650
20231129,130200,64215258,996,995,996,994,870
20231129,130100,63349498,993,994,994,993,115
20231129,130000,63235297,994,993,994,992,486
20231129,125900,62752784,993,997,997,993,2338
20231129,125800,60425551,998,998,998,997,336
20231129,125700,60090239,997,997,997,997,153
20231129,125600,59937698,997,997,997,997,200
20231129,125500,59738298,997,1000,1000,997,1888
20231129,125400,57853043,1001,1000,1001,1000,920
20231129,125300,56933042,1000,1000,1000,1000,0
20231129,125200,56933042,1000,1002,1002,1000,52
20231129,125100,56881032,1001,1002,1002,1001,6
20231129,125000,56875025,1002,1002,1002,1002,0
20231129,124900,56875025,1002,1005,1005,1002,104
20231129,124800,56770517,1005,1005,1005,1005,0
20231129,124700,56770517,1005,1005,1005,1005,0
20231129,124600,56770517,1005,1005,1005,1005,0
20231129,124500,56770517,1005,1005,1005,1005,0
20231129,124400,56770517,1005,1005,1005,1005,0
20231129,124300,56770517,1005,1005,1005,1005,0
20231129,124200,56770517,1005,1005,1005,1005,0
20231129,124100,56770517,1005,1005,1005,1005,0
20231129,124000,56770517,1005,1005,1005,1005,0
20231129,123900,56770517,1005,1005,1005,1005,0
20231129,123800,56770517,1005,1005,1005,1005,0
20231129,123700,56770517,1005,1005,1005,1005,0
20231129,123600,56770517,1005,1005,1005,1005,0
20231129,123500,56770517,1005,1005,1005,1005,5
20231129,123400,56765492,1005,1005,1005,1005,0
20231129,123300,56765492,1005,1005,1005,1005,0
20231129,123200,56765492,1005,1005,1005,1005,0
20231129,123100,56765492,1005,1005,1005,1005,0
20231129,123000,56765492,1005,1005,1005,1005,0
20231129,122900,56765492,1005,1005,1005,1005,0
20231129,122800,56765492,1005,1005,1005,1005,0
20231129,122700,56765492,1005,1005,1005,1005,0
20231129,122600,56765492,1005,1005,1005,1005,0
20231129,122500,56765492,1005,1005,1005,1005,0
20231129,122400,56765492,1005,1005,1005,1005,2
20231129,122300,56763482,1005,1005,1005,1005,2
20231129,122200,56761472,1005,1005,1005,1005,0
20231129,122100,56761472,1005,1005,1005,1005,0
20231129,122000,56761472,1005,1005,1005,1005,0
20231129,121900,56761472,1005,1005,1005,1005,0
20231129,121800,56761472,1005,1005,1005,1005,0
20231129,121700,56761472,1005,1005,1005,1005,0
20231129,121600,56761472,1005,1005,1005,1005,0
20231129,121500,56761472,1005,1005,1005,1005,0
20231129,121400,56761472,1005,1005,1005,1005,0
20231129,121300,56761472,1005,1005,1005,1005,0
20231129,121200,56761472,1005,1005,1005,1005,0
20231129,121100,56761472,1005,1005,1005,1005,0
20231129,121000,56761472,1005,1005,1005,1005,11
20231129,120900,56750417,1005,1005,1005,1005,0
20231129,120800,56750417,1005,1005,1005,1005,1
20231129,120700,56749412,1008,1008,1008,1008,287
20231129,120600,56460116,1008,1008,1008,1008,0
20231129,120500,56460116,1008,1005,1008,1005,2000
20231129,120400,54446534,1005,1005,1005,1005,1
20231129,120300,54445529,1005,1005,1005,1005,0
20231129,120200,54445529,1005,1005,1005,1005,5
20231129,120100,54440504,1005,1005,1005,1005,0
20231129,120000,54440504,1005,1005,1005,1005,0
20231129,115900,54440504,1005,1005,1005,1005,2
20231129,115800,54438494,1006,1006,1006,1006,0
20231129,115700,54438494,1006,1006,1006,1006,0
20231129,115600,54438494,1006,1006,1006,1006,0
20231129,115500,54438494,1006,1006,1006,1006,0
20231129,115400,54438494,1006,1006,1006,1006,0
20231129,115300,54438494,1006,1001,1006,1000,2001
20231129,115200,52437425,1002,1002,1002,1002,20
20231129,115100,52417385,1014,1014,1014,1014,0
20231129,115000,52417385,1014,1002,1014,1002,302
20231129,114900,52113715,1004,1003,1004,1003,200
20231129,114800,51912930,1002,1002,1002,1002,4
20231129,114700,51908922,1004,1002,1004,1002,5
20231129,114600,51903910,1004,1004,1004,1004,40
20231129,114500,51863750,1004,1004,1004,1004,5
20231129,114400,51858730,1004,1004,1004,1004,0
20231129,114300,51858730,1004,1000,1004,1000,127
20231129,114200,51731632,1002,1000,1002,1000,44
20231129,114100,51687590,1000,1000,1000,1000,703
20231129,114000,50984590,1004,1004,1004,1004,0
20231129,113900,50984590,1004,1004,1004,1004,0
20231129,113800,50984590,1004,1004,1004,1004,0
20231129,113700,50984590,1004,1004,1004,1004,1
20231129,113600,50983586,1004,1004,1004,1004,0
20231129,113500,50983586,1004,1004,1004,1004,0
20231129,113400,50983586,1004,1004,1004,1004,0
20231129,113300,50983586,1004,1004,1004,1004,0
20231129,113200,50983586,1004,1004,1004,1004,0
20231129,113100,50983586,1004,1004,1004,1004,2
20231129,113000,50981578,1000,999,1000,999,85
20231129,112900,50896579,998,998,998,998,4
20231129,112800,50892587,1000,1000,1000,1000,0
20231129,112700,50892587,1000,998,1000,998,51
20231129,112600,50841641,1000,1000,1000,1000,0
20231129,112500,50841641,1000,1000,1005,1000,2639
20231129,112400,48191412,998,998,998,998,0
20231129,112300,48191412,998,998,998,998,0
20231129,112200,48191412,998,998,998,998,0
20231129,112100,48191412,998,998,998,998,0
20231129,112000,48191412,998,998,998,998,0
20231129,111900,48191412,998,999,999,998,4
20231129,111800,48187417,998,999,999,998,15
20231129,111700,48172440,1000,1000,1000,1000,0
20231129,111600,48172440,1000,998,1000,998,154
20231129,111500,48018496,999,999,999,998,19
20231129,111400,47999517,998,996,998,996,9
20231129,111300,47990544,996,995,996,995,2
20231129,111200,47988553,995,995,995,995,50
20231129,111100,47938803,997,997,997,997,0
20231129,111000,47938803,997,997,998,997,54
20231129,110900,47884933,997,997,997,997,107
20231129,110800,47778254,996,996,996,996,253
20231129,110700,47526266,996,995,996,995,231
20231129,110600,47296317,995,997,997,993,358
20231129,110500,46940587,994,996,996,994,3143
20231129,110400,43812046,996,996,996,996,8
20231129,110300,43804078,998,997,998,996,121
20231129,110200,43683457,997,997,997,997,1
20231129,110100,43682460,998,998,998,998,0
20231129,110000,43682460,998,998,998,998,0
20231129,105900,43682460,998,998,998,998,0
20231129,105800,43682460,998,998,998,998,0
20231129,105700,43682460,998,998,998,998,3
20231129,105600,43679466,998,998,998,998,63
20231129,105500,43616592,996,996,996,996,0
20231129,105400,43616592,996,996,996,996,10
20231129,105300,43606632,996,996,996,996,0
20231129,105200,43606632,996,996,996,996,0
20231129,105100,43606632,996,997,997,996,17
20231129,105000,43589694,997,997,997,997,1
20231129,104900,43588697,997,997,997,997,200
20231129,104800,43389297,995,995,995,995,0
20231129,104700,43389297,995,995,995,995,0
20231129,104600,43389297,995,995,995,995,0
20231129,104500,43389297,995,995,995,995,0
20231129,104400,43389297,995,995,995,995,0
20231129,104300,43389297,995,996,996,995,7
20231129,104200,43382331,999,997,999,996,60
20231129,104100,43322476,1005,1005,1005,1005,0
20231129,104000,43322476,1005,997,1005,997,2009
20231129,103900,41304570,996,996,996,996,0
20231129,103800,41304570,996,996,996,996,0
20231129,103700,41304570,996,996,996,996,7
20231129,103600,41297598,996,996,996,996,112
20231129,103500,41186046,995,995,995,995,0
20231129,103400,41186046,995,995,995,995,0
20231129,103300,41186046,995,995,995,995,0
20231129,103200,41186046,995,995,995,995,0
20231129,103100,41186046,995,994,995,994,742
20231129,103000,40447903,994,993,994,993,7
20231129,102900,40440950,993,993,993,993,34
20231129,102800,40407188,993,993,993,993,41
20231129,102700,40366475,993,993,993,993,200
20231129,102600,40167875,993,993,993,993,0
20231129,102500,40167875,993,993,993,993,12
20231129,102400,40155959,994,993,994,993,14
20231129,102300,40142056,993,993,993,993,1000
20231129,102200,39149056,993,993,993,993,2000
20231129,102100,37163056,993,993,993,993,0
20231129,102000,37163056,993,991,993,991,8
20231129,101900,37155124,991,991,991,991,9
20231129,101800,37146205,991,992,992,991,34
20231129,101700,37112503,992,993,993,992,40
20231129,101600,37072785,994,993,994,993,20
20231129,101500,37052912,993,993,993,993,33
20231129,101400,37020143,993,993,993,993,32
20231129,101300,36988367,993,993,993,993,170
20231129,101200,36819557,993,993,993,993,0
20231129,101100,36819557,993,993,993,993,3
20231129,101000,36816578,993,993,993,993,0
20231129,100900,36816578,993,993,993,993,30
20231129,100800,36786788,984,984,984,984,0
20231129,100700,36786788,984,984,984,984,0
20231129,100600,36786788,984,990,990,984,2066
20231129,100500,34748346,995,996,996,995,60
20231129,100400,34688643,995,990,995,990,2963
20231129,100300,31745246,991,991,991,991,0
20231129,100200,31745246,991,990,991,990,309
20231129,100100,31439036,990,990,991,990,80
20231129,100000,31359830,990,989,990,989,225
20231129,095900,31137191,989,988,989,985,1558
20231129,095800,29598705,985,985,985,985,0
20231129,095700,29598705,985,985,985,985,45
20231129,095600,29554380,983,983,983,983,0
20231129,095500,29554380,983,983,983,983,0
20231129,095400,29554380,983,983,983,983,0
20231129,095300,29554380,983,985,985,983,48
20231129,095200,29507127,984,988,988,984,350
20231129,095100,29162484,988,988,988,988,4
20231129,095000,29158532,987,988,988,987,1422
20231129,094900,27753738,992,990,992,988,476
20231129,094800,27282919,989,993,993,989,4444
20231129,094700,22878314,995,995,995,995,0
20231129,094600,22878314,995,995,995,995,60
20231129,094500,22818614,993,993,993,993,73
20231129,094400,22746125,993,993,993,993,30
20231129,094300,22716335,995,996,996,995,1312
20231129,094200,21410877,996,994,996,992,1091
20231129,094100,20326928,995,998,998,995,4404
20231129,094000,15941969,1000,999,1000,997,1061
20231129,093900,14883447,999,1000,1000,999,297
20231129,093800,14586643,1001,1001,1001,1001,0
20231129,093700,14586643,1001,1000,1001,1000,12
20231129,093600,14574642,1001,1001,1001,1001,0
20231129,093500,14574642,1001,1003,1003,1000,2465
20231129,093400,12103932,1003,1003,1003,1003,9
20231129,093300,12094905,1008,1008,1008,1008,0
20231129,093200,12094905,1008,1008,1008,1008,1001
20231129,093100,11085897,1008,1006,1008,1002,2529
20231129,093000,8545692,1012,1012,1012,1012,0
20231129,092900,8545692,1012,1012,1012,1012,0
20231129,092800,8545692,1012,1006,1012,1006,13
20231129,092700,8532596,1013,1013,1013,1013,0
20231129,092600,8532596,1013,1013,1013,1013,181
20231129,092500,8349243,1014,1014,1014,1014,0
20231129,092400,8349243,1014,1014,1014,1014,0
20231129,092300,8349243,1014,1013,1014,1013,100
20231129,092200,8247844,1015,1005,1015,1005,300
20231129,092100,7945244,1005,1006,1006,1005,13
20231129,092000,7932176,1005,1004,1005,1004,32
20231129,091900,7900045,1005,1005,1005,1005,0
20231129,091800,7900045,1005,1006,1006,1003,139
20231129,091700,7760548,1006,1015,1015,1006,529
20231129,091600,7227450,1018,1019,1019,1015,580
20231129,091500,6636576,1019,1019,1019,1019,1
20231129,091400,6635557,1019,1019,1019,1019,0
20231129,091300,6635557,1019,1019,1019,1019,2
20231129,091200,6633519,1020,1020,1020,1020,89
20231129,091100,6542739,1020,1030,1030,1020,1509
20231129,091000,4991468,1030,1034,1034,1030,509
20231129,090900,4465390,1034,1034,1034,1034,0
20231129,090800,4465390,1034,1035,1035,1034,300
20231129,090700,4155095,1034,1035,1035,1034,120
20231129,090600,4030915,1039,1038,1039,1038,28
20231129,090500,4001850,1037,1033,1037,1033,135
20231129,090400,3862125,1032,1032,1032,1032,27
20231129,090300,3834261,1044,1044,1044,1044,0
20231129,090200,3834261,1044,1044,1044,1044,501
20231129,090100,3311217,1047,1046,1047,1046,873
20231129,090000,2397917,1035,1049,1049,1035,2307