KissMeData/153490/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,202100,78412602,1006,1006,1006,1006,1675
20231129,202000,78412602,1006,1006,1006,1006,0
20231129,201900,78412602,1006,1006,1006,1006,0
20231129,201800,78412602,1006,1006,1006,1006,0
20231129,201700,78412602,1006,1006,1006,1006,0
20231129,201600,78412602,1006,1006,1006,1006,0
20231129,201500,78412602,1006,1006,1006,1006,0
20231129,201400,78412602,1006,1006,1006,1006,0
20231129,201300,78412602,1006,1006,1006,1006,0
20231129,201200,78412602,1006,1006,1006,1006,0
20231129,201100,78412602,1006,1006,1006,1006,0
20231129,201000,78412602,1006,1006,1006,1006,0
20231129,200900,78412602,1006,1006,1006,1006,0
20231129,200800,78412602,1006,1006,1006,1006,0
20231129,200700,78412602,1006,1006,1006,1006,0
20231129,200600,78412602,1006,1006,1006,1006,0
20231129,200500,78412602,1006,1006,1006,1006,0
20231129,200400,78412602,1006,1006,1006,1006,0
20231129,200300,78412602,1006,1006,1006,1006,0
20231129,200200,78412602,1006,1006,1006,1006,0
20231129,200100,78412602,1006,1006,1006,1006,0
20231129,200000,78412602,1006,1006,1006,1006,0
20231129,195900,78412602,1006,1006,1006,1006,0
20231129,195800,78412602,1006,1006,1006,1006,0
20231129,195700,78412602,1006,1006,1006,1006,0
20231129,195600,78412602,1006,1006,1006,1006,0
20231129,195500,78412602,1006,1006,1006,1006,0
20231129,195400,78412602,1006,1006,1006,1006,0
20231129,195300,78412602,1006,1006,1006,1006,0
20231129,195200,78412602,1006,1006,1006,1006,0
20231129,195100,78412602,1006,1006,1006,1006,1675
20231129,195000,78412602,1006,1006,1006,1006,0
20231129,194900,78412602,1006,1006,1006,1006,0
20231129,194800,78412602,1006,1006,1006,1006,0
20231129,194700,78412602,1006,1006,1006,1006,0
20231129,194600,78412602,1006,1006,1006,1006,0
20231129,194500,78412602,1006,1006,1006,1006,0
20231129,194400,78412602,1006,1006,1006,1006,0
20231129,194300,78412602,1006,1006,1006,1006,0
20231129,194200,78412602,1006,1006,1006,1006,0
20231129,194100,78412602,1006,1006,1006,1006,0
20231129,194000,78412602,1006,1006,1006,1006,0
20231129,193900,78412602,1006,1006,1006,1006,0
20231129,193800,78412602,1006,1006,1006,1006,0
20231129,193700,78412602,1006,1006,1006,1006,0
20231129,193600,78412602,1006,1006,1006,1006,0
20231129,193500,78412602,1006,1006,1006,1006,0
20231129,193400,78412602,1006,1006,1006,1006,0
20231129,193300,78412602,1006,1006,1006,1006,0
20231129,193200,78412602,1006,1006,1006,1006,0
20231129,193100,78412602,1006,1006,1006,1006,0
20231129,193000,78412602,1006,1006,1006,1006,0
20231129,192900,78412602,1006,1006,1006,1006,0
20231129,192800,78412602,1006,1006,1006,1006,0
20231129,192700,78412602,1006,1006,1006,1006,0
20231129,192600,78412602,1006,1006,1006,1006,0
20231129,192500,78412602,1006,1006,1006,1006,0
20231129,192400,78412602,1006,1006,1006,1006,0
20231129,192300,78412602,1006,1006,1006,1006,0
20231129,192200,78412602,1006,1006,1006,1006,0
20231129,192100,78412602,1006,1006,1006,1006,1675
20231129,192000,78412602,1006,1006,1006,1006,0
20231129,191900,78412602,1006,1006,1006,1006,0
20231129,191800,78412602,1006,1006,1006,1006,0
20231129,191700,78412602,1006,1006,1006,1006,0
20231129,191600,78412602,1006,1006,1006,1006,0
20231129,191500,78412602,1006,1006,1006,1006,0
20231129,191400,78412602,1006,1006,1006,1006,0
20231129,191300,78412602,1006,1006,1006,1006,0
20231129,191200,78412602,1006,1006,1006,1006,0
20231129,191100,78412602,1006,1006,1006,1006,0
20231129,191000,78412602,1006,1006,1006,1006,0
20231129,190900,78412602,1006,1006,1006,1006,0
20231129,190800,78412602,1006,1006,1006,1006,0
20231129,190700,78412602,1006,1006,1006,1006,0
20231129,190600,78412602,1006,1006,1006,1006,0
20231129,190500,78412602,1006,1006,1006,1006,0
20231129,190400,78412602,1006,1006,1006,1006,0
20231129,190300,78412602,1006,1006,1006,1006,0
20231129,190200,78412602,1006,1006,1006,1006,0
20231129,190100,78412602,1006,1006,1006,1006,0
20231129,190000,78412602,1006,1006,1006,1006,0
20231129,185900,78412602,1006,1006,1006,1006,0
20231129,185800,78412602,1006,1006,1006,1006,0
20231129,185700,78412602,1006,1006,1006,1006,0
20231129,185600,78412602,1006,1006,1006,1006,0
20231129,185500,78412602,1006,1006,1006,1006,0
20231129,185400,78412602,1006,1006,1006,1006,0
20231129,185300,78412602,1006,1006,1006,1006,0
20231129,185200,78412602,1006,1006,1006,1006,0
20231129,185100,78412602,1006,1006,1006,1006,1675
20231129,185000,78412602,1006,1006,1006,1006,0
20231129,184900,78412602,1006,1006,1006,1006,0
20231129,184800,78412602,1006,1006,1006,1006,0
20231129,184700,78412602,1006,1006,1006,1006,0
20231129,184600,78412602,1006,1006,1006,1006,0
20231129,184500,78412602,1006,1006,1006,1006,0
20231129,184400,78412602,1006,1006,1006,1006,0
20231129,184300,78412602,1006,1006,1006,1006,0
20231129,184200,78412602,1006,1006,1006,1006,0
20231129,184100,78412602,1006,1006,1006,1006,0
20231129,184000,78412602,1006,1006,1006,1006,0
20231129,183900,78412602,1006,1006,1006,1006,0
20231129,183800,78412602,1006,1006,1006,1006,0
20231129,183700,78412602,1006,1006,1006,1006,0
20231129,183600,78412602,1006,1006,1006,1006,0
20231129,183500,78412602,1006,1006,1006,1006,0
20231129,183400,78412602,1006,1006,1006,1006,0
20231129,183300,78412602,1006,1006,1006,1006,0
20231129,183200,78412602,1006,1006,1006,1006,0
20231129,183100,78412602,1006,1006,1006,1006,0
20231129,183000,78412602,1006,1006,1006,1006,0
20231129,182900,78412602,1006,1006,1006,1006,0
20231129,182800,78412602,1006,1006,1006,1006,0
20231129,182700,78412602,1006,1006,1006,1006,0
20231129,182600,78412602,1006,1006,1006,1006,0
20231129,182500,78412602,1006,1006,1006,1006,0
20231129,182400,78412602,1006,1006,1006,1006,0
20231129,182300,78412602,1006,1006,1006,1006,0
20231129,182200,78412602,1006,1006,1006,1006,0
20231129,182100,78412602,1006,1006,1006,1006,1675
20231129,182000,78412602,1006,1006,1006,1006,0
20231129,181900,78412602,1006,1006,1006,1006,0
20231129,181800,78412602,1006,1006,1006,1006,0
20231129,181700,78412602,1006,1006,1006,1006,0
20231129,181600,78412602,1006,1006,1006,1006,0
20231129,181500,78412602,1006,1006,1006,1006,0
20231129,181400,78412602,1006,1006,1006,1006,0
20231129,181300,78412602,1006,1006,1006,1006,0
20231129,181200,78412602,1006,1006,1006,1006,0
20231129,181100,78412602,1006,1006,1006,1006,0
20231129,181000,78412602,1006,1006,1006,1006,0
20231129,180900,78412602,1006,1006,1006,1006,0
20231129,180800,78412602,1006,1006,1006,1006,0
20231129,180700,78412602,1006,1006,1006,1006,0
20231129,180600,78412602,1006,1006,1006,1006,0
20231129,180500,78412602,1006,1006,1006,1006,0
20231129,180400,78412602,1006,1006,1006,1006,0
20231129,180300,78412602,1006,1006,1006,1006,0
20231129,180200,78412602,1006,1006,1006,1006,0
20231129,180100,78412602,1006,1006,1006,1006,0
20231129,180000,78412602,1006,1006,1006,1006,0
20231129,175900,78412602,1006,1006,1006,1006,0
20231129,175800,78412602,1006,1006,1006,1006,0
20231129,175700,78412602,1006,1006,1006,1006,0
20231129,175600,78412602,1006,1006,1006,1006,0
20231129,175500,78412602,1006,1006,1006,1006,0
20231129,175400,78412602,1006,1006,1006,1006,0
20231129,175300,78412602,1006,1006,1006,1006,0
20231129,175200,78412602,1006,1006,1006,1006,0
20231129,175100,78412602,1006,1006,1006,1006,1675
20231129,175000,78412602,1006,1006,1006,1006,0
20231129,174900,78412602,1006,1006,1006,1006,0
20231129,174800,78412602,1006,1006,1006,1006,0
20231129,174700,78412602,1006,1006,1006,1006,0
20231129,174600,78412602,1006,1006,1006,1006,0
20231129,174500,78412602,1006,1006,1006,1006,0
20231129,174400,78412602,1006,1006,1006,1006,0
20231129,174300,78412602,1006,1006,1006,1006,0
20231129,174200,78412602,1006,1006,1006,1006,0
20231129,174100,78412602,1006,1006,1006,1006,0
20231129,174000,78412602,1006,1006,1006,1006,0
20231129,173900,78412602,1006,1006,1006,1006,0
20231129,173800,78412602,1006,1006,1006,1006,0
20231129,173700,78412602,1006,1006,1006,1006,0
20231129,173600,78412602,1006,1006,1006,1006,0
20231129,173500,78412602,1006,1006,1006,1006,0
20231129,173400,78412602,1006,1006,1006,1006,0
20231129,173300,78412602,1006,1006,1006,1006,0
20231129,173200,78412602,1006,1006,1006,1006,0
20231129,173100,78412602,1006,1006,1006,1006,0
20231129,173000,78412602,1006,1006,1006,1006,0
20231129,172900,78412602,1006,1006,1006,1006,0
20231129,172800,78412602,1006,1006,1006,1006,0
20231129,172700,78412602,1006,1006,1006,1006,0
20231129,172600,78412602,1006,1006,1006,1006,0
20231129,172500,78412602,1006,1006,1006,1006,0
20231129,172400,78412602,1006,1006,1006,1006,0
20231129,172300,78412602,1006,1006,1006,1006,0
20231129,172200,78412602,1006,1006,1006,1006,0
20231129,172100,78412602,1006,1006,1006,1006,1675
20231129,172000,78412602,1006,1006,1006,1006,0
20231129,171900,78412602,1006,1006,1006,1006,0
20231129,171800,78412602,1006,1006,1006,1006,0
20231129,171700,78412602,1006,1006,1006,1006,0
20231129,171600,78412602,1006,1006,1006,1006,0
20231129,171500,78412602,1006,1006,1006,1006,0
20231129,171400,78412602,1006,1006,1006,1006,0
20231129,171300,78412602,1006,1006,1006,1006,0
20231129,171200,78412602,1006,1006,1006,1006,0
20231129,171100,78412602,1006,1006,1006,1006,0
20231129,171000,78412602,1006,1006,1006,1006,0
20231129,170900,78412602,1006,1006,1006,1006,0
20231129,170800,78412602,1006,1006,1006,1006,0
20231129,170700,78412602,1006,1006,1006,1006,0
20231129,170600,78412602,1006,1006,1006,1006,0
20231129,170500,78412602,1006,1006,1006,1006,0
20231129,170400,78412602,1006,1006,1006,1006,0
20231129,170300,78412602,1006,1006,1006,1006,0
20231129,170200,78412602,1006,1006,1006,1006,0
20231129,170100,78412602,1006,1006,1006,1006,0
20231129,170000,78412602,1006,1006,1006,1006,0
20231129,165900,78412602,1006,1006,1006,1006,0
20231129,165800,78412602,1006,1006,1006,1006,0
20231129,165700,78412602,1006,1006,1006,1006,0
20231129,165600,78412602,1006,1006,1006,1006,0
20231129,165500,78412602,1006,1006,1006,1006,0
20231129,165400,78412602,1006,1006,1006,1006,0
20231129,165300,78412602,1006,1006,1006,1006,0
20231129,165200,78412602,1006,1006,1006,1006,0
20231129,165100,78412602,1006,1006,1006,1006,1675
20231129,165000,78412602,1006,1006,1006,1006,0
20231129,164900,78412602,1006,1006,1006,1006,0
20231129,164800,78412602,1006,1006,1006,1006,0
20231129,164700,78412602,1006,1006,1006,1006,0
20231129,164600,78412602,1006,1006,1006,1006,0
20231129,164500,78412602,1006,1006,1006,1006,0
20231129,164400,78412602,1006,1006,1006,1006,0
20231129,164300,78412602,1006,1006,1006,1006,0
20231129,164200,78412602,1006,1006,1006,1006,0
20231129,164100,78412602,1006,1006,1006,1006,0
20231129,164000,78412602,1006,1006,1006,1006,0
20231129,163900,78412602,1006,1006,1006,1006,0
20231129,163800,78412602,1006,1006,1006,1006,0
20231129,163700,78412602,1006,1006,1006,1006,0
20231129,163600,78412602,1006,1006,1006,1006,0
20231129,163500,78412602,1006,1006,1006,1006,0
20231129,163400,78412602,1006,1006,1006,1006,0
20231129,163300,78412602,1006,1006,1006,1006,0
20231129,163200,78412602,1006,1006,1006,1006,0
20231129,163100,78412602,1006,1006,1006,1006,0
20231129,163000,78412602,1006,1006,1006,1006,0
20231129,162900,78412602,1006,1006,1006,1006,0
20231129,162800,78412602,1006,1006,1006,1006,0
20231129,162700,78412602,1006,1006,1006,1006,0
20231129,162600,78412602,1006,1006,1006,1006,0
20231129,162500,78412602,1006,1006,1006,1006,0
20231129,162400,78412602,1006,1006,1006,1006,0
20231129,162300,78412602,1006,1006,1006,1006,0
20231129,162200,78412602,1006,1006,1006,1006,0
20231129,162100,78412602,1006,1006,1006,1006,1675
20231129,162000,78412602,1006,1006,1006,1006,0
20231129,161900,78412602,1006,1006,1006,1006,0
20231129,161800,78412602,1006,1006,1006,1006,0
20231129,161700,78412602,1006,1006,1006,1006,0
20231129,161600,78412602,1006,1006,1006,1006,0
20231129,161500,78412602,1006,1006,1006,1006,0
20231129,161400,78412602,1006,1006,1006,1006,0
20231129,161300,78412602,1006,1006,1006,1006,0
20231129,161200,78412602,1006,1006,1006,1006,0
20231129,161100,78412602,1006,1006,1006,1006,0
20231129,161000,78412602,1006,1006,1006,1006,0
20231129,160900,78412602,1006,1006,1006,1006,0
20231129,160800,78412602,1006,1006,1006,1006,0
20231129,160700,78412602,1006,1006,1006,1006,0
20231129,160600,78412602,1006,1006,1006,1006,0
20231129,160500,78412602,1006,1006,1006,1006,0
20231129,160400,78412602,1006,1006,1006,1006,0
20231129,160300,78412602,1006,1006,1006,1006,0
20231129,160200,78412602,1006,1006,1006,1006,0
20231129,160100,78412602,1006,1006,1006,1006,0
20231129,160000,78412602,1006,1006,1006,1006,0
20231129,155900,78412602,1006,1006,1006,1006,0
20231129,155800,78412602,1006,1006,1006,1006,0
20231129,155700,78412602,1006,1006,1006,1006,0
20231129,155600,78412602,1006,1006,1006,1006,0
20231129,155500,78412602,1006,1006,1006,1006,0
20231129,155400,78412602,1006,1006,1006,1006,0
20231129,155300,78412602,1006,1006,1006,1006,0
20231129,155200,78412602,1006,1006,1006,1006,0
20231129,155100,78412602,1006,1006,1006,1006,1675
20231129,155000,78412602,1006,1006,1006,1006,0
20231129,154900,78412602,1006,1006,1006,1006,0
20231129,154800,78412602,1006,1006,1006,1006,0
20231129,154700,78412602,1006,1006,1006,1006,0
20231129,154600,78412602,1006,1006,1006,1006,0
20231129,154500,78412602,1006,1006,1006,1006,0
20231129,154400,78412602,1006,1006,1006,1006,0
20231129,154300,78412602,1006,1006,1006,1006,0
20231129,154200,78412602,1006,1006,1006,1006,0
20231129,154100,78412602,1006,1006,1006,1006,0
20231129,154000,78412602,1006,1006,1006,1006,0
20231129,153900,78412602,1006,1006,1006,1006,0
20231129,153800,78412602,1006,1006,1006,1006,0
20231129,153700,78412602,1006,1006,1006,1006,0
20231129,153600,78412602,1006,1006,1006,1006,0
20231129,153500,78412602,1006,1006,1006,1006,0
20231129,153400,78412602,1006,1006,1006,1006,0
20231129,153300,78412602,1006,1006,1006,1006,0
20231129,153200,78412602,1006,1006,1006,1006,0
20231129,153100,78412602,1006,1006,1006,1006,0
20231129,153000,78412602,1006,1006,1006,1006,1675
20231129,152900,76727552,1010,1010,1010,1010,0
20231129,152800,76727552,1010,1010,1010,1010,0
20231129,152700,76727552,1010,1010,1010,1010,0
20231129,152600,76727552,1010,1010,1010,1010,0
20231129,152500,76727552,1010,1010,1010,1010,0
20231129,152400,76727552,1010,1010,1010,1010,0
20231129,152300,76727552,1010,1010,1010,1010,0
20231129,152200,76727552,1010,1010,1010,1010,0
20231129,152100,76727552,1010,1010,1010,1010,0
20231129,152000,76727552,1010,1010,1010,1010,0
20231129,151900,76727552,1010,1010,1010,1010,110
20231129,151800,76616452,1010,1010,1010,1010,49
20231129,151700,76566962,1010,1010,1010,1010,2
20231129,151600,76564942,1010,1010,1010,1010,26
20231129,151500,76538682,1008,1008,1008,1008,50
20231129,151400,76488282,1008,1008,1008,1008,0
20231129,151300,76488282,1008,1008,1008,1008,0
20231129,151200,76488282,1008,1008,1008,1008,0
20231129,151100,76488282,1008,1008,1008,1008,0
20231129,151000,76488282,1008,1008,1008,1008,59
20231129,150900,76428810,1009,1009,1009,1009,0
20231129,150800,76428810,1009,1009,1009,1009,0
20231129,150700,76428810,1009,1009,1009,1008,113
20231129,150600,76314902,1009,1009,1009,1009,0
20231129,150500,76314902,1009,1009,1009,1009,0
20231129,150400,76314902,1009,1009,1009,1009,1077
20231129,150300,75228209,1016,1016,1016,1016,1
20231129,150200,75227193,1008,1008,1008,1008,53
20231129,150100,75173769,1008,1008,1008,1008,0
20231129,150000,75173769,1008,1008,1008,1008,0
20231129,145900,75173769,1008,1008,1008,1008,0
20231129,145800,75173769,1008,1008,1008,1008,108
20231129,145700,75064905,1008,1008,1008,1008,0
20231129,145600,75064905,1008,1008,1008,1008,3
20231129,145500,75061881,1008,1008,1008,1008,0
20231129,145400,75061881,1008,1008,1008,1008,0
20231129,145300,75061881,1008,1008,1008,1008,0
20231129,145200,75061881,1008,1008,1008,1008,0
20231129,145100,75061881,1008,1008,1008,1008,0
20231129,145000,75061881,1008,1008,1008,1008,99
20231129,144900,74962089,1008,1008,1008,1008,0
20231129,144800,74962089,1008,1008,1008,1008,0
20231129,144700,74962089,1008,1008,1008,1008,0
20231129,144600,74962089,1008,1007,1008,1007,2
20231129,144500,74960074,1001,1001,1001,1001,1
20231129,144400,74959073,1010,1004,1010,1000,13010
20231129,144300,61946116,1004,1007,1007,1004,6000
20231129,144200,55914573,1010,1010,1010,1010,100
20231129,144100,55813573,1010,1010,1010,1010,0
20231129,144000,55813573,1010,1010,1010,1010,0
20231129,143900,55813573,1010,1010,1010,1010,0
20231129,143800,55813573,1010,1010,1010,1010,0
20231129,143700,55813573,1010,1007,1010,1007,536
20231129,143600,55273719,1007,1007,1007,1007,231
20231129,143500,55041102,1007,1007,1007,1007,8
20231129,143400,55033046,1007,1008,1008,1007,654
20231129,143300,54374464,1008,1008,1008,1008,3
20231129,143200,54371440,1008,1008,1008,1008,26
20231129,143100,54345232,1010,1010,1010,1010,49
20231129,143000,54295742,1010,1010,1010,1010,0
20231129,142900,54295742,1010,1010,1010,1010,0
20231129,142800,54295742,1010,1008,1010,1008,333
20231129,142700,53959418,1009,1009,1009,1009,0
20231129,142600,53959418,1009,1010,1010,1009,3
20231129,142500,53956390,1012,1012,1012,1012,0
20231129,142400,53956390,1012,1012,1012,1012,0
20231129,142300,53956390,1012,1012,1012,1012,0
20231129,142200,53956390,1012,1012,1012,1012,0
20231129,142100,53956390,1012,1012,1012,1012,0
20231129,142000,53956390,1012,1012,1012,1012,0
20231129,141900,53956390,1012,1012,1012,1012,0
20231129,141800,53956390,1012,1012,1012,1012,1
20231129,141700,53955378,1007,1007,1007,1007,0
20231129,141600,53955378,1007,1007,1007,1007,0
20231129,141500,53955378,1007,1007,1007,1007,0
20231129,141400,53955378,1007,1007,1007,1007,0
20231129,141300,53955378,1007,1016,1019,1007,26833
20231129,141200,26848024,1017,1017,1017,1017,0
20231129,141100,26848024,1017,1017,1017,1017,0
20231129,141000,26848024,1017,1018,1018,1017,227
20231129,140900,26617157,1019,1019,1019,1019,0
20231129,140800,26617157,1019,1019,1019,1019,2
20231129,140700,26615119,1019,1019,1019,1019,0
20231129,140600,26615119,1019,1019,1019,1019,0
20231129,140500,26615119,1019,1019,1019,1019,0
20231129,140400,26615119,1019,1019,1019,1019,0
20231129,140300,26615119,1019,1019,1019,1019,0
20231129,140200,26615119,1019,1019,1019,1019,0
20231129,140100,26615119,1019,1019,1019,1019,0
20231129,140000,26615119,1019,1019,1019,1019,0
20231129,135900,26615119,1019,1019,1019,1019,0
20231129,135800,26615119,1019,1019,1019,1019,327
20231129,135700,26281906,1019,1019,1019,1019,0
20231129,135600,26281906,1019,1019,1019,1019,736
20231129,135500,25531922,1019,1019,1019,1019,0
20231129,135400,25531922,1019,1019,1019,1019,0
20231129,135300,25531922,1019,1019,1019,1019,0
20231129,135200,25531922,1019,1019,1019,1019,0
20231129,135100,25531922,1019,1019,1019,1019,0
20231129,135000,25531922,1019,1019,1019,1019,0
20231129,134900,25531922,1019,1019,1019,1019,10
20231129,134800,25521732,1018,1019,1019,1018,493
20231129,134700,25019368,1019,1019,1019,1019,0
20231129,134600,25019368,1019,1019,1019,1019,0
20231129,134500,25019368,1019,1018,1019,1018,11
20231129,134400,25008160,1018,1018,1018,1018,3
20231129,134300,25005106,1019,1019,1019,1019,5
20231129,134200,25000011,1019,1019,1019,1019,0
20231129,134100,25000011,1019,1019,1019,1019,506
20231129,134000,24484397,1024,1024,1024,1024,0
20231129,133900,24484397,1024,1024,1024,1024,0
20231129,133800,24484397,1024,1024,1024,1024,0
20231129,133700,24484397,1024,1024,1024,1019,110
20231129,133600,24372007,1024,1024,1024,1024,0
20231129,133500,24372007,1024,1024,1024,1024,0
20231129,133400,24372007,1024,1024,1024,1024,4
20231129,133300,24367911,1025,1025,1025,1025,0
20231129,133200,24367911,1025,1025,1025,1025,0
20231129,133100,24367911,1025,1024,1025,1024,136
20231129,133000,24228646,1024,1024,1024,1024,0
20231129,132900,24228646,1024,1024,1024,1024,325
20231129,132800,23895846,1024,1024,1024,1024,0
20231129,132700,23895846,1024,1024,1024,1024,60
20231129,132600,23834406,1019,1019,1019,1019,0
20231129,132500,23834406,1019,1019,1019,1019,0
20231129,132400,23834406,1019,1019,1019,1019,0
20231129,132300,23834406,1019,1019,1019,1019,0
20231129,132200,23834406,1019,1019,1019,1019,0
20231129,132100,23834406,1019,1019,1019,1019,0
20231129,132000,23834406,1019,1019,1019,1019,0
20231129,131900,23834406,1019,1019,1019,1019,0
20231129,131800,23834406,1019,1019,1019,1019,0
20231129,131700,23834406,1019,1019,1019,1019,0
20231129,131600,23834406,1019,1019,1019,1019,10
20231129,131500,23824216,1025,1025,1025,1025,0
20231129,131400,23824216,1025,1025,1025,1025,0
20231129,131300,23824216,1025,1025,1025,1025,0
20231129,131200,23824216,1025,1025,1025,1025,0
20231129,131100,23824216,1025,1025,1025,1025,0
20231129,131000,23824216,1025,1025,1025,1025,0
20231129,130900,23824216,1025,1025,1025,1025,1
20231129,130800,23823191,1019,1019,1019,1019,0
20231129,130700,23823191,1019,1019,1019,1019,0
20231129,130600,23823191,1019,1019,1019,1019,0
20231129,130500,23823191,1019,1019,1019,1019,0
20231129,130400,23823191,1019,1019,1019,1019,0
20231129,130300,23823191,1019,1019,1019,1019,0
20231129,130200,23823191,1019,1019,1019,1019,0
20231129,130100,23823191,1019,1019,1019,1019,0
20231129,130000,23823191,1019,1019,1019,1019,0
20231129,125900,23823191,1019,1019,1019,1019,502
20231129,125800,23311653,1019,1019,1019,1019,2195
20231129,125700,21074948,1019,1019,1019,1019,0
20231129,125600,21074948,1019,1019,1019,1019,0
20231129,125500,21074948,1019,1019,1019,1019,0
20231129,125400,21074948,1019,1020,1020,1019,72
20231129,125300,21001509,1020,1020,1020,1020,0
20231129,125200,21001509,1020,1020,1020,1020,0
20231129,125100,21001509,1020,1020,1020,1020,93
20231129,125000,20906649,1021,1022,1022,1021,38
20231129,124900,20867843,1025,1025,1025,1025,0
20231129,124800,20867843,1025,1025,1025,1025,0
20231129,124700,20867843,1025,1025,1025,1025,0
20231129,124600,20867843,1025,1025,1025,1025,0
20231129,124500,20867843,1025,1025,1025,1025,0
20231129,124400,20867843,1025,1025,1025,1025,10
20231129,124300,20857593,1025,1025,1025,1025,0
20231129,124200,20857593,1025,1025,1025,1025,0
20231129,124100,20857593,1025,1025,1025,1025,0
20231129,124000,20857593,1025,1025,1025,1025,0
20231129,123900,20857593,1025,1025,1025,1025,0
20231129,123800,20857593,1025,1025,1025,1025,0
20231129,123700,20857593,1025,1025,1025,1025,0
20231129,123600,20857593,1025,1025,1025,1025,0
20231129,123500,20857593,1025,1025,1025,1025,0
20231129,123400,20857593,1025,1025,1025,1025,0
20231129,123300,20857593,1025,1025,1025,1025,0
20231129,123200,20857593,1025,1025,1025,1025,0
20231129,123100,20857593,1025,1025,1025,1025,346
20231129,123000,20502943,1026,1026,1026,1026,0
20231129,122900,20502943,1026,1026,1026,1026,2
20231129,122800,20500891,1026,1026,1026,1026,0
20231129,122700,20500891,1026,1026,1026,1026,0
20231129,122600,20500891,1026,1026,1026,1026,0
20231129,122500,20500891,1026,1026,1026,1026,0
20231129,122400,20500891,1026,1026,1026,1026,0
20231129,122300,20500891,1026,1026,1026,1026,0
20231129,122200,20500891,1026,1026,1026,1026,0
20231129,122100,20500891,1026,1026,1026,1026,0
20231129,122000,20500891,1026,1026,1026,1026,0
20231129,121900,20500891,1026,1026,1026,1026,0
20231129,121800,20500891,1026,1026,1026,1026,0
20231129,121700,20500891,1026,1026,1026,1026,30
20231129,121600,20470111,1026,1026,1026,1026,0
20231129,121500,20470111,1026,1026,1026,1026,0
20231129,121400,20470111,1026,1026,1026,1026,0
20231129,121300,20470111,1026,1026,1026,1026,0
20231129,121200,20470111,1026,1026,1026,1026,0
20231129,121100,20470111,1026,1026,1026,1026,0
20231129,121000,20470111,1026,1026,1026,1026,0
20231129,120900,20470111,1026,1026,1026,1026,0
20231129,120800,20470111,1026,1026,1026,1026,0
20231129,120700,20470111,1026,1026,1026,1026,0
20231129,120600,20470111,1026,1026,1026,1026,0
20231129,120500,20470111,1026,1026,1026,1026,1
20231129,120400,20469085,1026,1026,1026,1026,0
20231129,120300,20469085,1026,1026,1026,1026,10
20231129,120200,20458825,1026,1026,1026,1026,0
20231129,120100,20458825,1026,1026,1026,1026,0
20231129,120000,20458825,1026,1026,1026,1026,0
20231129,115900,20458825,1026,1026,1026,1026,0
20231129,115800,20458825,1026,1026,1026,1026,0
20231129,115700,20458825,1026,1026,1026,1026,0
20231129,115600,20458825,1026,1026,1026,1026,0
20231129,115500,20458825,1026,1026,1026,1026,0
20231129,115400,20458825,1026,1026,1026,1026,0
20231129,115300,20458825,1026,1026,1026,1026,0
20231129,115200,20458825,1026,1026,1026,1026,0
20231129,115100,20458825,1026,1026,1026,1026,0
20231129,115000,20458825,1026,1026,1026,1026,0
20231129,114900,20458825,1026,1026,1026,1026,0
20231129,114800,20458825,1026,1026,1026,1026,0
20231129,114700,20458825,1026,1026,1026,1026,0
20231129,114600,20458825,1026,1026,1026,1026,0
20231129,114500,20458825,1026,1026,1026,1026,0
20231129,114400,20458825,1026,1026,1026,1026,0
20231129,114300,20458825,1026,1026,1026,1026,0
20231129,114200,20458825,1026,1026,1026,1026,0
20231129,114100,20458825,1026,1026,1026,1026,10
20231129,114000,20448565,1026,1026,1026,1026,0
20231129,113900,20448565,1026,1026,1026,1026,0
20231129,113800,20448565,1026,1026,1026,1026,0
20231129,113700,20448565,1026,1026,1026,1026,0
20231129,113600,20448565,1026,1026,1026,1026,0
20231129,113500,20448565,1026,1026,1026,1026,0
20231129,113400,20448565,1026,1026,1026,1026,0
20231129,113300,20448565,1026,1026,1026,1026,0
20231129,113200,20448565,1026,1026,1026,1026,0
20231129,113100,20448565,1026,1026,1026,1026,0
20231129,113000,20448565,1026,1026,1026,1026,0
20231129,112900,20448565,1026,1026,1026,1026,0
20231129,112800,20448565,1026,1026,1026,1026,0
20231129,112700,20448565,1026,1026,1026,1026,0
20231129,112600,20448565,1026,1025,1026,1025,467
20231129,112500,19969634,1025,1025,1025,1025,0
20231129,112400,19969634,1025,1025,1025,1025,0
20231129,112300,19969634,1025,1025,1025,1025,0
20231129,112200,19969634,1025,1025,1025,1025,0
20231129,112100,19969634,1025,1025,1025,1025,0
20231129,112000,19969634,1025,1025,1025,1025,0
20231129,111900,19969634,1025,1025,1025,1025,0
20231129,111800,19969634,1025,1025,1025,1025,0
20231129,111700,19969634,1025,1025,1025,1025,0
20231129,111600,19969634,1025,1025,1025,1025,0
20231129,111500,19969634,1025,1025,1025,1025,0
20231129,111400,19969634,1025,1025,1025,1025,0
20231129,111300,19969634,1025,1025,1025,1025,0
20231129,111200,19969634,1025,1025,1025,1025,1
20231129,111100,19968609,1019,1019,1019,1019,1030
20231129,111000,18919039,1019,1019,1019,1019,0
20231129,110900,18919039,1019,1019,1019,1019,0
20231129,110800,18919039,1019,1019,1019,1019,0
20231129,110700,18919039,1019,1019,1019,1019,0
20231129,110600,18919039,1019,1019,1019,1019,0
20231129,110500,18919039,1019,1019,1019,1019,0
20231129,110400,18919039,1019,1019,1019,1019,0
20231129,110300,18919039,1019,1019,1019,1019,0
20231129,110200,18919039,1019,1019,1019,1019,0
20231129,110100,18919039,1019,1019,1019,1019,0
20231129,110000,18919039,1019,1019,1019,1019,0
20231129,105900,18919039,1019,1019,1019,1019,0
20231129,105800,18919039,1019,1019,1019,1019,0
20231129,105700,18919039,1019,1019,1019,1019,0
20231129,105600,18919039,1019,1019,1019,1019,0
20231129,105500,18919039,1019,1019,1019,1019,0
20231129,105400,18919039,1019,1019,1019,1013,942
20231129,105300,17964729,1013,1014,1014,1013,150
20231129,105200,17812766,1019,1019,1019,1019,0
20231129,105100,17812766,1019,1019,1019,1019,0
20231129,105000,17812766,1019,1019,1019,1019,0
20231129,104900,17812766,1019,1019,1019,1019,0
20231129,104800,17812766,1019,1019,1019,1019,1
20231129,104700,17811747,1013,1013,1013,1013,0
20231129,104600,17811747,1013,1013,1013,1013,0
20231129,104500,17811747,1013,1013,1013,1013,0
20231129,104400,17811747,1013,1013,1013,1013,0
20231129,104300,17811747,1013,1013,1013,1013,0
20231129,104200,17811747,1013,1013,1013,1013,0
20231129,104100,17811747,1013,1013,1013,1013,0
20231129,104000,17811747,1013,1019,1019,1013,1012
20231129,103900,16780789,1019,1019,1019,1019,33
20231129,103800,16747162,1019,1019,1019,1019,0
20231129,103700,16747162,1019,1019,1019,1019,0
20231129,103600,16747162,1019,1019,1019,1019,0
20231129,103500,16747162,1019,1019,1019,1019,0
20231129,103400,16747162,1019,1019,1019,1019,0
20231129,103300,16747162,1019,1019,1019,1019,0
20231129,103200,16747162,1019,1019,1019,1019,0
20231129,103100,16747162,1019,1019,1019,1019,10
20231129,103000,16736972,1019,1019,1019,1019,0
20231129,102900,16736972,1019,1019,1019,1019,0
20231129,102800,16736972,1019,1019,1019,1019,0
20231129,102700,16736972,1019,1019,1019,1019,0
20231129,102600,16736972,1019,1019,1019,1019,0
20231129,102500,16736972,1019,1019,1019,1019,0
20231129,102400,16736972,1019,1019,1019,1019,0
20231129,102300,16736972,1019,1019,1019,1019,0
20231129,102200,16736972,1019,1019,1019,1019,0
20231129,102100,16736972,1019,1019,1019,1019,0
20231129,102000,16736972,1019,1019,1019,1019,0
20231129,101900,16736972,1019,1019,1019,1019,0
20231129,101800,16736972,1019,1019,1019,1019,0
20231129,101700,16736972,1019,1019,1019,1019,0
20231129,101600,16736972,1019,1019,1019,1019,0
20231129,101500,16736972,1019,1019,1019,1019,6
20231129,101400,16730858,1019,1019,1019,1019,4
20231129,101300,16726782,1019,1019,1019,1019,3
20231129,101200,16723725,1019,1019,1019,1019,0
20231129,101100,16723725,1019,1019,1019,1019,0
20231129,101000,16723725,1019,1019,1019,1019,0
20231129,100900,16723725,1019,1019,1019,1019,0
20231129,100800,16723725,1019,1019,1019,1019,0
20231129,100700,16723725,1019,1019,1019,1019,0
20231129,100600,16723725,1019,1019,1019,1019,1
20231129,100500,16722706,1010,1010,1010,1010,0
20231129,100400,16722706,1010,1010,1010,1010,0
20231129,100300,16722706,1010,1010,1010,1010,0
20231129,100200,16722706,1010,1010,1010,1010,0
20231129,100100,16722706,1010,1016,1016,1010,1562
20231129,100000,15140696,1015,1018,1018,1015,703
20231129,095900,14427032,1019,1019,1019,1019,0
20231129,095800,14427032,1019,1019,1019,1019,100
20231129,095700,14325132,1019,1019,1019,1019,12
20231129,095600,14312904,1019,1019,1019,1019,0
20231129,095500,14312904,1019,1019,1019,1019,0
20231129,095400,14312904,1019,1019,1019,1019,0
20231129,095300,14312904,1019,1019,1019,1019,0
20231129,095200,14312904,1019,1019,1019,1019,0
20231129,095100,14312904,1019,1019,1019,1019,0
20231129,095000,14312904,1019,1019,1019,1019,0
20231129,094900,14312904,1019,1019,1019,1019,0
20231129,094800,14312904,1019,1019,1019,1019,0
20231129,094700,14312904,1019,1019,1019,1019,0
20231129,094600,14312904,1019,1019,1019,1019,10
20231129,094500,14302714,1018,1018,1018,1018,0
20231129,094400,14302714,1018,1018,1018,1018,0
20231129,094300,14302714,1018,1018,1018,1018,0
20231129,094200,14302714,1018,1018,1018,1018,0
20231129,094100,14302714,1018,1018,1018,1018,23
20231129,094000,14279300,1019,1019,1019,1019,1001
20231129,093900,13259281,1019,1019,1019,1019,0
20231129,093800,13259281,1019,1019,1019,1019,1
20231129,093700,13258262,1019,1019,1019,1019,1
20231129,093600,13257243,1016,1016,1016,1016,0
20231129,093500,13257243,1016,1016,1016,1016,3
20231129,093400,13254195,1016,1016,1016,1016,0
20231129,093300,13254195,1016,1016,1016,1016,0
20231129,093200,13254195,1016,1016,1016,1016,1
20231129,093100,13253179,1019,1019,1019,1019,1
20231129,093000,13252160,1019,1019,1019,1019,0
20231129,092900,13252160,1019,1019,1019,1019,0
20231129,092800,13252160,1019,1019,1019,1019,0
20231129,092700,13252160,1019,1019,1019,1019,0
20231129,092600,13252160,1019,1019,1019,1019,0
20231129,092500,13252160,1019,1019,1019,1019,640
20231129,092400,12600000,1019,1019,1019,1019,0
20231129,092300,12600000,1019,1019,1019,1019,0
20231129,092200,12600000,1019,1019,1019,1019,1
20231129,092100,12598981,1011,1011,1011,1011,0
20231129,092000,12598981,1011,1012,1012,1011,320
20231129,091900,12275146,1012,1013,1013,1012,224
20231129,091800,12048448,1012,1012,1012,1012,0
20231129,091700,12048448,1012,1013,1013,1012,507
20231129,091600,11535254,1018,1018,1018,1018,0
20231129,091500,11535254,1018,1018,1018,1018,0
20231129,091400,11535254,1018,1018,1018,1018,1
20231129,091300,11534236,1012,1013,1013,1012,1273
20231129,091200,10245552,1013,1013,1013,1013,0
20231129,091100,10245552,1013,1013,1013,1013,0
20231129,091000,10245552,1013,1013,1013,1013,0
20231129,090900,10245552,1013,1013,1013,1013,0
20231129,090800,10245552,1013,1013,1013,1013,700
20231129,090700,9536452,1013,1013,1013,1013,0
20231129,090600,9536452,1013,1013,1013,1013,0
20231129,090500,9536452,1013,1016,1016,1013,2447
20231129,090400,7054530,1016,1016,1016,1016,0
20231129,090300,7054530,1016,1016,1016,1016,0
20231129,090200,7054530,1016,1019,1019,1016,122
20231129,090100,6930245,1019,1019,1019,1017,5175
20231129,090000,1657268,1018,1019,1019,1018,1627