KissMeData/241770/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,204400,124545510,8440,8440,8440,8440,70
20231129,204300,124545510,8440,8440,8440,8440,0
20231129,204200,124545510,8440,8440,8440,8440,0
20231129,204100,124545510,8440,8440,8440,8440,0
20231129,204000,124545510,8440,8440,8440,8440,0
20231129,203900,124545510,8440,8440,8440,8440,0
20231129,203800,124545510,8440,8440,8440,8440,0
20231129,203700,124545510,8440,8440,8440,8440,0
20231129,203600,124545510,8440,8440,8440,8440,0
20231129,203500,124545510,8440,8440,8440,8440,0
20231129,203400,124545510,8440,8440,8440,8440,0
20231129,203300,124545510,8440,8440,8440,8440,0
20231129,203200,124545510,8440,8440,8440,8440,0
20231129,203100,124545510,8440,8440,8440,8440,0
20231129,203000,124545510,8440,8440,8440,8440,0
20231129,202900,124545510,8440,8440,8440,8440,0
20231129,202800,124545510,8440,8440,8440,8440,0
20231129,202700,124545510,8440,8440,8440,8440,0
20231129,202600,124545510,8440,8440,8440,8440,0
20231129,202500,124545510,8440,8440,8440,8440,0
20231129,202400,124545510,8440,8440,8440,8440,0
20231129,202300,124545510,8440,8440,8440,8440,0
20231129,202200,124545510,8440,8440,8440,8440,0
20231129,202100,124545510,8440,8440,8440,8440,0
20231129,202000,124545510,8440,8440,8440,8440,0
20231129,201900,124545510,8440,8440,8440,8440,0
20231129,201800,124545510,8440,8440,8440,8440,0
20231129,201700,124545510,8440,8440,8440,8440,0
20231129,201600,124545510,8440,8440,8440,8440,0
20231129,201500,124545510,8440,8440,8440,8440,0
20231129,201400,124545510,8440,8440,8440,8440,70
20231129,201300,124545510,8440,8440,8440,8440,0
20231129,201200,124545510,8440,8440,8440,8440,0
20231129,201100,124545510,8440,8440,8440,8440,0
20231129,201000,124545510,8440,8440,8440,8440,0
20231129,200900,124545510,8440,8440,8440,8440,0
20231129,200800,124545510,8440,8440,8440,8440,0
20231129,200700,124545510,8440,8440,8440,8440,0
20231129,200600,124545510,8440,8440,8440,8440,0
20231129,200500,124545510,8440,8440,8440,8440,0
20231129,200400,124545510,8440,8440,8440,8440,0
20231129,200300,124545510,8440,8440,8440,8440,0
20231129,200200,124545510,8440,8440,8440,8440,0
20231129,200100,124545510,8440,8440,8440,8440,0
20231129,200000,124545510,8440,8440,8440,8440,0
20231129,195900,124545510,8440,8440,8440,8440,0
20231129,195800,124545510,8440,8440,8440,8440,0
20231129,195700,124545510,8440,8440,8440,8440,0
20231129,195600,124545510,8440,8440,8440,8440,0
20231129,195500,124545510,8440,8440,8440,8440,0
20231129,195400,124545510,8440,8440,8440,8440,0
20231129,195300,124545510,8440,8440,8440,8440,0
20231129,195200,124545510,8440,8440,8440,8440,0
20231129,195100,124545510,8440,8440,8440,8440,0
20231129,195000,124545510,8440,8440,8440,8440,0
20231129,194900,124545510,8440,8440,8440,8440,0
20231129,194800,124545510,8440,8440,8440,8440,0
20231129,194700,124545510,8440,8440,8440,8440,0
20231129,194600,124545510,8440,8440,8440,8440,0
20231129,194500,124545510,8440,8440,8440,8440,0
20231129,194400,124545510,8440,8440,8440,8440,70
20231129,194300,124545510,8440,8440,8440,8440,0
20231129,194200,124545510,8440,8440,8440,8440,0
20231129,194100,124545510,8440,8440,8440,8440,0
20231129,194000,124545510,8440,8440,8440,8440,0
20231129,193900,124545510,8440,8440,8440,8440,0
20231129,193800,124545510,8440,8440,8440,8440,0
20231129,193700,124545510,8440,8440,8440,8440,0
20231129,193600,124545510,8440,8440,8440,8440,0
20231129,193500,124545510,8440,8440,8440,8440,0
20231129,193400,124545510,8440,8440,8440,8440,0
20231129,193300,124545510,8440,8440,8440,8440,0
20231129,193200,124545510,8440,8440,8440,8440,0
20231129,193100,124545510,8440,8440,8440,8440,0
20231129,193000,124545510,8440,8440,8440,8440,0
20231129,192900,124545510,8440,8440,8440,8440,0
20231129,192800,124545510,8440,8440,8440,8440,0
20231129,192700,124545510,8440,8440,8440,8440,0
20231129,192600,124545510,8440,8440,8440,8440,0
20231129,192500,124545510,8440,8440,8440,8440,0
20231129,192400,124545510,8440,8440,8440,8440,0
20231129,192300,124545510,8440,8440,8440,8440,0
20231129,192200,124545510,8440,8440,8440,8440,0
20231129,192100,124545510,8440,8440,8440,8440,0
20231129,192000,124545510,8440,8440,8440,8440,0
20231129,191900,124545510,8440,8440,8440,8440,0
20231129,191800,124545510,8440,8440,8440,8440,0
20231129,191700,124545510,8440,8440,8440,8440,0
20231129,191600,124545510,8440,8440,8440,8440,0
20231129,191500,124545510,8440,8440,8440,8440,0
20231129,191400,124545510,8440,8440,8440,8440,70
20231129,191300,124545510,8440,8440,8440,8440,0
20231129,191200,124545510,8440,8440,8440,8440,0
20231129,191100,124545510,8440,8440,8440,8440,0
20231129,191000,124545510,8440,8440,8440,8440,0
20231129,190900,124545510,8440,8440,8440,8440,0
20231129,190800,124545510,8440,8440,8440,8440,0
20231129,190700,124545510,8440,8440,8440,8440,0
20231129,190600,124545510,8440,8440,8440,8440,0
20231129,190500,124545510,8440,8440,8440,8440,0
20231129,190400,124545510,8440,8440,8440,8440,0
20231129,190300,124545510,8440,8440,8440,8440,0
20231129,190200,124545510,8440,8440,8440,8440,0
20231129,190100,124545510,8440,8440,8440,8440,0
20231129,190000,124545510,8440,8440,8440,8440,0
20231129,185900,124545510,8440,8440,8440,8440,0
20231129,185800,124545510,8440,8440,8440,8440,0
20231129,185700,124545510,8440,8440,8440,8440,0
20231129,185600,124545510,8440,8440,8440,8440,0
20231129,185500,124545510,8440,8440,8440,8440,0
20231129,185400,124545510,8440,8440,8440,8440,0
20231129,185300,124545510,8440,8440,8440,8440,0
20231129,185200,124545510,8440,8440,8440,8440,0
20231129,185100,124545510,8440,8440,8440,8440,0
20231129,185000,124545510,8440,8440,8440,8440,0
20231129,184900,124545510,8440,8440,8440,8440,0
20231129,184800,124545510,8440,8440,8440,8440,0
20231129,184700,124545510,8440,8440,8440,8440,0
20231129,184600,124545510,8440,8440,8440,8440,0
20231129,184500,124545510,8440,8440,8440,8440,0
20231129,184400,124545510,8440,8440,8440,8440,70
20231129,184300,124545510,8440,8440,8440,8440,0
20231129,184200,124545510,8440,8440,8440,8440,0
20231129,184100,124545510,8440,8440,8440,8440,0
20231129,184000,124545510,8440,8440,8440,8440,0
20231129,183900,124545510,8440,8440,8440,8440,0
20231129,183800,124545510,8440,8440,8440,8440,0
20231129,183700,124545510,8440,8440,8440,8440,0
20231129,183600,124545510,8440,8440,8440,8440,0
20231129,183500,124545510,8440,8440,8440,8440,0
20231129,183400,124545510,8440,8440,8440,8440,0
20231129,183300,124545510,8440,8440,8440,8440,0
20231129,183200,124545510,8440,8440,8440,8440,0
20231129,183100,124545510,8440,8440,8440,8440,0
20231129,183000,124545510,8440,8440,8440,8440,0
20231129,182900,124545510,8440,8440,8440,8440,0
20231129,182800,124545510,8440,8440,8440,8440,0
20231129,182700,124545510,8440,8440,8440,8440,0
20231129,182600,124545510,8440,8440,8440,8440,0
20231129,182500,124545510,8440,8440,8440,8440,0
20231129,182400,124545510,8440,8440,8440,8440,0
20231129,182300,124545510,8440,8440,8440,8440,0
20231129,182200,124545510,8440,8440,8440,8440,0
20231129,182100,124545510,8440,8440,8440,8440,0
20231129,182000,124545510,8440,8440,8440,8440,0
20231129,181900,124545510,8440,8440,8440,8440,0
20231129,181800,124545510,8440,8440,8440,8440,0
20231129,181700,124545510,8440,8440,8440,8440,0
20231129,181600,124545510,8440,8440,8440,8440,0
20231129,181500,124545510,8440,8440,8440,8440,0
20231129,181400,124545510,8440,8440,8440,8440,70
20231129,181300,124545510,8440,8440,8440,8440,0
20231129,181200,124545510,8440,8440,8440,8440,0
20231129,181100,124545510,8440,8440,8440,8440,0
20231129,181000,124545510,8440,8440,8440,8440,0
20231129,180900,124545510,8440,8440,8440,8440,0
20231129,180800,124545510,8440,8440,8440,8440,0
20231129,180700,124545510,8440,8440,8440,8440,0
20231129,180600,124545510,8440,8440,8440,8440,0
20231129,180500,124545510,8440,8440,8440,8440,0
20231129,180400,124545510,8440,8440,8440,8440,0
20231129,180300,124545510,8440,8440,8440,8440,0
20231129,180200,124545510,8440,8440,8440,8440,0
20231129,180100,124545510,8440,8440,8440,8440,0
20231129,180000,124545510,8440,8440,8440,8440,0
20231129,175900,124545510,8440,8440,8440,8440,0
20231129,175800,124545510,8440,8440,8440,8440,0
20231129,175700,124545510,8440,8440,8440,8440,0
20231129,175600,124545510,8440,8440,8440,8440,0
20231129,175500,124545510,8440,8440,8440,8440,0
20231129,175400,124545510,8440,8440,8440,8440,0
20231129,175300,124545510,8440,8440,8440,8440,0
20231129,175200,124545510,8440,8440,8440,8440,0
20231129,175100,124545510,8440,8440,8440,8440,0
20231129,175000,124545510,8440,8440,8440,8440,0
20231129,174900,124545510,8440,8440,8440,8440,0
20231129,174800,124545510,8440,8440,8440,8440,0
20231129,174700,124545510,8440,8440,8440,8440,0
20231129,174600,124545510,8440,8440,8440,8440,0
20231129,174500,124545510,8440,8440,8440,8440,0
20231129,174400,124545510,8440,8440,8440,8440,70
20231129,174300,124545510,8440,8440,8440,8440,0
20231129,174200,124545510,8440,8440,8440,8440,0
20231129,174100,124545510,8440,8440,8440,8440,0
20231129,174000,124545510,8440,8440,8440,8440,0
20231129,173900,124545510,8440,8440,8440,8440,0
20231129,173800,124545510,8440,8440,8440,8440,0
20231129,173700,124545510,8440,8440,8440,8440,0
20231129,173600,124545510,8440,8440,8440,8440,0
20231129,173500,124545510,8440,8440,8440,8440,0
20231129,173400,124545510,8440,8440,8440,8440,0
20231129,173300,124545510,8440,8440,8440,8440,0
20231129,173200,124545510,8440,8440,8440,8440,0
20231129,173100,124545510,8440,8440,8440,8440,0
20231129,173000,124545510,8440,8440,8440,8440,0
20231129,172900,124545510,8440,8440,8440,8440,0
20231129,172800,124545510,8440,8440,8440,8440,0
20231129,172700,124545510,8440,8440,8440,8440,0
20231129,172600,124545510,8440,8440,8440,8440,0
20231129,172500,124545510,8440,8440,8440,8440,0
20231129,172400,124545510,8440,8440,8440,8440,0
20231129,172300,124545510,8440,8440,8440,8440,0
20231129,172200,124545510,8440,8440,8440,8440,0
20231129,172100,124545510,8440,8440,8440,8440,0
20231129,172000,124545510,8440,8440,8440,8440,0
20231129,171900,124545510,8440,8440,8440,8440,0
20231129,171800,124545510,8440,8440,8440,8440,0
20231129,171700,124545510,8440,8440,8440,8440,0
20231129,171600,124545510,8440,8440,8440,8440,0
20231129,171500,124545510,8440,8440,8440,8440,0
20231129,171400,124545510,8440,8440,8440,8440,70
20231129,171300,124545510,8440,8440,8440,8440,0
20231129,171200,124545510,8440,8440,8440,8440,0
20231129,171100,124545510,8440,8440,8440,8440,0
20231129,171000,124545510,8440,8440,8440,8440,0
20231129,170900,124545510,8440,8440,8440,8440,0
20231129,170800,124545510,8440,8440,8440,8440,0
20231129,170700,124545510,8440,8440,8440,8440,0
20231129,170600,124545510,8440,8440,8440,8440,0
20231129,170500,124545510,8440,8440,8440,8440,0
20231129,170400,124545510,8440,8440,8440,8440,0
20231129,170300,124545510,8440,8440,8440,8440,0
20231129,170200,124545510,8440,8440,8440,8440,0
20231129,170100,124545510,8440,8440,8440,8440,0
20231129,170000,124545510,8440,8440,8440,8440,0
20231129,165900,124545510,8440,8440,8440,8440,0
20231129,165800,124545510,8440,8440,8440,8440,0
20231129,165700,124545510,8440,8440,8440,8440,0
20231129,165600,124545510,8440,8440,8440,8440,0
20231129,165500,124545510,8440,8440,8440,8440,0
20231129,165400,124545510,8440,8440,8440,8440,0
20231129,165300,124545510,8440,8440,8440,8440,0
20231129,165200,124545510,8440,8440,8440,8440,0
20231129,165100,124545510,8440,8440,8440,8440,0
20231129,165000,124545510,8440,8440,8440,8440,0
20231129,164900,124545510,8440,8440,8440,8440,0
20231129,164800,124545510,8440,8440,8440,8440,0
20231129,164700,124545510,8440,8440,8440,8440,0
20231129,164600,124545510,8440,8440,8440,8440,0
20231129,164500,124545510,8440,8440,8440,8440,0
20231129,164400,124545510,8440,8440,8440,8440,70
20231129,164300,124545510,8440,8440,8440,8440,0
20231129,164200,124545510,8440,8440,8440,8440,0
20231129,164100,124545510,8440,8440,8440,8440,0
20231129,164000,124545510,8440,8440,8440,8440,0
20231129,163900,124545510,8440,8440,8440,8440,0
20231129,163800,124545510,8440,8440,8440,8440,0
20231129,163700,124545510,8440,8440,8440,8440,0
20231129,163600,124545510,8440,8440,8440,8440,0
20231129,163500,124545510,8440,8440,8440,8440,0
20231129,163400,124545510,8440,8440,8440,8440,0
20231129,163300,124545510,8440,8440,8440,8440,0
20231129,163200,124545510,8440,8440,8440,8440,0
20231129,163100,124545510,8440,8440,8440,8440,0
20231129,163000,124545510,8440,8440,8440,8440,0
20231129,162900,124545510,8440,8440,8440,8440,0
20231129,162800,124545510,8440,8440,8440,8440,0
20231129,162700,124545510,8440,8440,8440,8440,0
20231129,162600,124545510,8440,8440,8440,8440,0
20231129,162500,124545510,8440,8440,8440,8440,0
20231129,162400,124545510,8440,8440,8440,8440,0
20231129,162300,124545510,8440,8440,8440,8440,0
20231129,162200,124545510,8440,8440,8440,8440,0
20231129,162100,124545510,8440,8440,8440,8440,0
20231129,162000,124545510,8440,8440,8440,8440,0
20231129,161900,124545510,8440,8440,8440,8440,0
20231129,161800,124545510,8440,8440,8440,8440,0
20231129,161700,124545510,8440,8440,8440,8440,0
20231129,161600,124545510,8440,8440,8440,8440,0
20231129,161500,124545510,8440,8440,8440,8440,0
20231129,161400,124545510,8440,8440,8440,8440,70
20231129,161300,124545510,8440,8440,8440,8440,0
20231129,161200,124545510,8440,8440,8440,8440,0
20231129,161100,124545510,8440,8440,8440,8440,0
20231129,161000,124545510,8440,8440,8440,8440,0
20231129,160900,124545510,8440,8440,8440,8440,0
20231129,160800,124545510,8440,8440,8440,8440,0
20231129,160700,124545510,8440,8440,8440,8440,0
20231129,160600,124545510,8440,8440,8440,8440,0
20231129,160500,124545510,8440,8440,8440,8440,0
20231129,160400,124545510,8440,8440,8440,8440,0
20231129,160300,124545510,8440,8440,8440,8440,0
20231129,160200,124545510,8440,8440,8440,8440,0
20231129,160100,124545510,8440,8440,8440,8440,0
20231129,160000,124545510,8440,8440,8440,8440,0
20231129,155900,124545510,8440,8440,8440,8440,0
20231129,155800,124545510,8440,8440,8440,8440,0
20231129,155700,124545510,8440,8440,8440,8440,0
20231129,155600,124545510,8440,8440,8440,8440,0
20231129,155500,124545510,8440,8440,8440,8440,0
20231129,155400,124545510,8440,8440,8440,8440,0
20231129,155300,124545510,8440,8440,8440,8440,0
20231129,155200,124545510,8440,8440,8440,8440,0
20231129,155100,124545510,8440,8440,8440,8440,0
20231129,155000,124545510,8440,8440,8440,8440,0
20231129,154900,124545510,8440,8440,8440,8440,0
20231129,154800,124545510,8440,8440,8440,8440,0
20231129,154700,124545510,8440,8440,8440,8440,0
20231129,154600,124545510,8440,8440,8440,8440,0
20231129,154500,124545510,8440,8440,8440,8440,0
20231129,154400,124545510,8440,8440,8440,8440,70
20231129,154300,124545510,8440,8440,8440,8440,0
20231129,154200,124545510,8440,8440,8440,8440,0
20231129,154100,124545510,8440,8440,8440,8440,0
20231129,154000,124545510,8440,8440,8440,8440,0
20231129,153900,124545510,8440,8440,8440,8440,0
20231129,153800,124545510,8440,8440,8440,8440,0
20231129,153700,124545510,8440,8440,8440,8440,0
20231129,153600,124545510,8440,8440,8440,8440,0
20231129,153500,124545510,8440,8440,8440,8440,0
20231129,153400,124545510,8440,8440,8440,8440,0
20231129,153300,124545510,8440,8440,8440,8440,0
20231129,153200,124545510,8440,8440,8440,8440,0
20231129,153100,124545510,8440,8440,8440,8440,0
20231129,153000,124545510,8440,8440,8440,8440,70
20231129,152900,123954710,8460,8460,8460,8460,0
20231129,152800,123954710,8460,8460,8460,8460,0
20231129,152700,123954710,8460,8460,8460,8460,0
20231129,152600,123954710,8460,8460,8460,8460,0
20231129,152500,123954710,8460,8460,8460,8460,0
20231129,152400,123954710,8460,8460,8460,8460,0
20231129,152300,123954710,8460,8460,8460,8460,0
20231129,152200,123954710,8460,8460,8460,8460,0
20231129,152100,123954710,8460,8460,8460,8460,0
20231129,152000,123954710,8460,8460,8460,8460,0
20231129,151900,123954710,8460,8460,8460,8460,0
20231129,151800,123954710,8460,8430,8460,8430,54
20231129,151700,123499370,8430,8430,8430,8430,0
20231129,151600,123499370,8430,8430,8430,8430,0
20231129,151500,123499370,8430,8430,8430,8430,0
20231129,151400,123499370,8430,8430,8430,8430,0
20231129,151300,123499370,8430,8430,8430,8430,0
20231129,151200,123499370,8430,8430,8430,8430,18
20231129,151100,123347630,8440,8440,8440,8440,2
20231129,151000,123330750,8460,8460,8460,8460,0
20231129,150900,123330750,8460,8460,8460,8460,0
20231129,150800,123330750,8460,8460,8460,8460,0
20231129,150700,123330750,8460,8460,8460,8460,0
20231129,150600,123330750,8460,8460,8460,8460,0
20231129,150500,123330750,8460,8460,8460,8460,0
20231129,150400,123330750,8460,8460,8460,8460,0
20231129,150300,123330750,8460,8460,8460,8460,0
20231129,150200,123330750,8460,8460,8460,8460,3
20231129,150100,123305370,8460,8460,8460,8460,0
20231129,150000,123305370,8460,8460,8460,8460,0
20231129,145900,123305370,8460,8460,8460,8460,0
20231129,145800,123305370,8460,8460,8460,8460,0
20231129,145700,123305370,8460,8450,8460,8450,3
20231129,145600,123280010,8450,8450,8450,8450,83
20231129,145500,122578660,8460,8460,8460,8460,0
20231129,145400,122578660,8460,8460,8460,8460,0
20231129,145300,122578660,8460,8460,8460,8460,0
20231129,145200,122578660,8460,8460,8460,8460,0
20231129,145100,122578660,8460,8460,8460,8460,0
20231129,145000,122578660,8460,8460,8460,8460,0
20231129,144900,122578660,8460,8460,8460,8460,0
20231129,144800,122578660,8460,8460,8460,8460,0
20231129,144700,122578660,8460,8460,8460,8460,6
20231129,144600,122527900,8460,8460,8460,8460,0
20231129,144500,122527900,8460,8460,8460,8460,0
20231129,144400,122527900,8460,8460,8460,8460,0
20231129,144300,122527900,8460,8460,8460,8460,0
20231129,144200,122527900,8460,8460,8460,8460,0
20231129,144100,122527900,8460,8460,8460,8460,0
20231129,144000,122527900,8460,8460,8460,8460,37
20231129,143900,122214880,8450,8450,8450,8450,0
20231129,143800,122214880,8450,8460,8460,8450,10
20231129,143700,122130300,8460,8460,8460,8460,0
20231129,143600,122130300,8460,8450,8460,8450,516
20231129,143500,117765100,8450,8450,8450,8450,50
20231129,143400,117342600,8450,8430,8450,8430,83
20231129,143300,116641470,8440,8440,8440,8440,1020
20231129,143200,108032670,8440,8440,8440,8440,0
20231129,143100,108032670,8440,8440,8440,8440,0
20231129,143000,108032670,8440,8440,8440,8440,50
20231129,142900,107610670,8440,8440,8440,8440,0
20231129,142800,107610670,8440,8440,8440,8440,1
20231129,142700,107602230,8420,8420,8420,8420,0
20231129,142600,107602230,8420,8420,8420,8420,200
20231129,142500,105918230,8450,8450,8450,8450,0
20231129,142400,105918230,8450,8450,8450,8450,0
20231129,142300,105918230,8450,8450,8450,8450,0
20231129,142200,105918230,8450,8450,8450,8450,0
20231129,142100,105918230,8450,8450,8450,8450,0
20231129,142000,105918230,8450,8450,8450,8450,0
20231129,141900,105918230,8450,8450,8450,8450,0
20231129,141800,105918230,8450,8450,8450,8450,0
20231129,141700,105918230,8450,8450,8450,8450,0
20231129,141600,105918230,8450,8450,8450,8450,2
20231129,141500,105901330,8450,8450,8450,8450,0
20231129,141400,105901330,8450,8450,8450,8450,0
20231129,141300,105901330,8450,8450,8450,8450,0
20231129,141200,105901330,8450,8450,8450,8450,0
20231129,141100,105901330,8450,8450,8450,8450,0
20231129,141000,105901330,8450,8450,8450,8450,0
20231129,140900,105901330,8450,8450,8450,8450,0
20231129,140800,105901330,8450,8450,8450,8450,0
20231129,140700,105901330,8450,8450,8450,8450,0
20231129,140600,105901330,8450,8450,8450,8450,0
20231129,140500,105901330,8450,8450,8450,8450,1
20231129,140400,105892880,8410,8410,8410,8410,0
20231129,140300,105892880,8410,8410,8410,8410,0
20231129,140200,105892880,8410,8410,8410,8410,0
20231129,140100,105892880,8410,8410,8410,8410,0
20231129,140000,105892880,8410,8410,8410,8410,0
20231129,135900,105892880,8410,8410,8410,8410,0
20231129,135800,105892880,8410,8420,8420,8410,14
20231129,135700,105775130,8450,8450,8450,8450,1
20231129,135600,105766680,8410,8410,8410,8410,0
20231129,135500,105766680,8410,8410,8410,8410,0
20231129,135400,105766680,8410,8410,8410,8410,0
20231129,135300,105766680,8410,8410,8410,8410,0
20231129,135200,105766680,8410,8410,8410,8410,0
20231129,135100,105766680,8410,8410,8410,8410,0
20231129,135000,105766680,8410,8410,8410,8410,0
20231129,134900,105766680,8410,8410,8410,8410,0
20231129,134800,105766680,8410,8410,8410,8410,0
20231129,134700,105766680,8410,8410,8410,8410,0
20231129,134600,105766680,8410,8410,8410,8410,0
20231129,134500,105766680,8410,8410,8410,8410,1
20231129,134400,105758270,8450,8450,8450,8450,0
20231129,134300,105758270,8450,8450,8450,8450,0
20231129,134200,105758270,8450,8450,8450,8450,1
20231129,134100,105749820,8410,8410,8410,8410,0
20231129,134000,105749820,8410,8410,8410,8410,0
20231129,133900,105749820,8410,8410,8410,8410,0
20231129,133800,105749820,8410,8410,8410,8410,0
20231129,133700,105749820,8410,8410,8410,8410,1
20231129,133600,105741410,8450,8450,8450,8450,0
20231129,133500,105741410,8450,8450,8450,8450,0
20231129,133400,105741410,8450,8450,8450,8450,12
20231129,133300,105640010,8450,8450,8450,8450,5
20231129,133200,105597760,8450,8450,8450,8450,0
20231129,133100,105597760,8450,8450,8450,8450,0
20231129,133000,105597760,8450,8450,8450,8450,0
20231129,132900,105597760,8450,8450,8450,8450,0
20231129,132800,105597760,8450,8450,8450,8450,0
20231129,132700,105597760,8450,8450,8450,8450,0
20231129,132600,105597760,8450,8450,8450,8450,0
20231129,132500,105597760,8450,8450,8450,8450,0
20231129,132400,105597760,8450,8450,8450,8450,1
20231129,132300,105589310,8440,8440,8440,8440,0
20231129,132200,105589310,8440,8440,8440,8440,0
20231129,132100,105589310,8440,8440,8440,8440,0
20231129,132000,105589310,8440,8440,8440,8440,0
20231129,131900,105589310,8440,8440,8440,8440,0
20231129,131800,105589310,8440,8440,8440,8440,0
20231129,131700,105589310,8440,8440,8440,8440,1
20231129,131600,105580870,8400,8400,8400,8400,0
20231129,131500,105580870,8400,8400,8400,8400,126
20231129,131400,104522470,8400,8400,8400,8400,17
20231129,131300,104379670,8400,8400,8400,8400,115
20231129,131200,103413670,8400,8400,8400,8400,0
20231129,131100,103413670,8400,8400,8400,8400,1
20231129,131000,103405270,8400,8400,8400,8400,0
20231129,130900,103405270,8400,8400,8400,8400,0
20231129,130800,103405270,8400,8400,8400,8400,0
20231129,130700,103405270,8400,8400,8400,8400,89
20231129,130600,102657670,8400,8400,8400,8400,0
20231129,130500,102657670,8400,8400,8400,8400,0
20231129,130400,102657670,8400,8410,8410,8400,769
20231129,130300,96193220,8460,8460,8460,8460,0
20231129,130200,96193220,8460,8460,8460,8460,0
20231129,130100,96193220,8460,8460,8460,8460,0
20231129,130000,96193220,8460,8460,8460,8460,10
20231129,125900,96108620,8460,8460,8460,8460,0
20231129,125800,96108620,8460,8460,8460,8460,1
20231129,125700,96100160,8450,8450,8450,8450,0
20231129,125600,96100160,8450,8450,8450,8450,5
20231129,125500,96057910,8460,8460,8460,8460,0
20231129,125400,96057910,8460,8460,8460,8460,0
20231129,125300,96057910,8460,8460,8460,8460,0
20231129,125200,96057910,8460,8460,8460,8460,0
20231129,125100,96057910,8460,8460,8460,8460,0
20231129,125000,96057910,8460,8460,8460,8460,0
20231129,124900,96057910,8460,8460,8460,8460,115
20231129,124800,95085010,8460,8460,8460,8460,0
20231129,124700,95085010,8460,8460,8460,8460,0
20231129,124600,95085010,8460,8460,8460,8460,0
20231129,124500,95085010,8460,8460,8460,8460,0
20231129,124400,95085010,8460,8460,8460,8460,0
20231129,124300,95085010,8460,8460,8460,8460,0
20231129,124200,95085010,8460,8460,8460,8460,0
20231129,124100,95085010,8460,8460,8460,8460,0
20231129,124000,95085010,8460,8460,8460,8460,0
20231129,123900,95085010,8460,8460,8460,8460,0
20231129,123800,95085010,8460,8460,8460,8460,0
20231129,123700,95085010,8460,8460,8460,8460,0
20231129,123600,95085010,8460,8460,8460,8460,0
20231129,123500,95085010,8460,8460,8460,8460,3
20231129,123400,95059630,8460,8460,8460,8460,0
20231129,123300,95059630,8460,8460,8460,8460,0
20231129,123200,95059630,8460,8460,8460,8460,0
20231129,123100,95059630,8460,8460,8460,8460,0
20231129,123000,95059630,8460,8460,8460,8460,0
20231129,122900,95059630,8460,8460,8460,8460,0
20231129,122800,95059630,8460,8460,8460,8460,0
20231129,122700,95059630,8460,8460,8460,8460,0
20231129,122600,95059630,8460,8460,8460,8460,2
20231129,122500,95042710,8460,8460,8460,8460,0
20231129,122400,95042710,8460,8460,8460,8460,1
20231129,122300,95034250,8460,8460,8460,8460,1
20231129,122200,95025790,8460,8460,8460,8460,0
20231129,122100,95025790,8460,8460,8460,8460,0
20231129,122000,95025790,8460,8460,8460,8460,1
20231129,121900,95017330,8450,8450,8450,8450,1
20231129,121800,95008880,8460,8460,8460,8460,0
20231129,121700,95008880,8460,8460,8460,8460,0
20231129,121600,95008880,8460,8460,8460,8460,0
20231129,121500,95008880,8460,8460,8460,8460,50
20231129,121400,94585880,8460,8460,8460,8460,0
20231129,121300,94585880,8460,8460,8460,8460,0
20231129,121200,94585880,8460,8460,8460,8460,0
20231129,121100,94585880,8460,8460,8460,8460,0
20231129,121000,94585880,8460,8460,8460,8460,0
20231129,120900,94585880,8460,8460,8460,8460,0
20231129,120800,94585880,8460,8460,8460,8460,0
20231129,120700,94585880,8460,8460,8460,8460,0
20231129,120600,94585880,8460,8450,8460,8450,2
20231129,120500,94568970,8450,8450,8450,8450,29
20231129,120400,94323920,8450,8450,8450,8450,0
20231129,120300,94323920,8450,8450,8450,8440,136
20231129,120200,93174750,8440,8440,8440,8440,1
20231129,120100,93166310,8440,8440,8440,8440,51
20231129,120000,92735870,8440,8440,8440,8440,0
20231129,115900,92735870,8440,8440,8440,8440,0
20231129,115800,92735870,8440,8440,8440,8440,0
20231129,115700,92735870,8440,8440,8440,8440,0
20231129,115600,92735870,8440,8440,8440,8440,1
20231129,115500,92727430,8410,8410,8410,8410,0
20231129,115400,92727430,8410,8410,8410,8410,0
20231129,115300,92727430,8410,8410,8410,8410,236
20231129,115200,90742670,8420,8430,8430,8420,285
20231129,115100,88340950,8450,8450,8450,8450,0
20231129,115000,88340950,8450,8450,8450,8450,0
20231129,114900,88340950,8450,8450,8450,8450,0
20231129,114800,88340950,8450,8450,8450,8450,0
20231129,114700,88340950,8450,8450,8450,8450,7
20231129,114600,88281800,8450,8450,8450,8450,3
20231129,114500,88256450,8450,8450,8450,8450,0
20231129,114400,88256450,8450,8450,8450,8450,0
20231129,114300,88256450,8450,8450,8450,8450,0
20231129,114200,88256450,8450,8450,8450,8450,25
20231129,114100,88045200,8440,8440,8440,8440,0
20231129,114000,88045200,8440,8440,8440,8440,0
20231129,113900,88045200,8440,8440,8440,8440,100
20231129,113800,87201200,8440,8440,8440,8440,0
20231129,113700,87201200,8440,8440,8440,8440,0
20231129,113600,87201200,8440,8440,8440,8440,0
20231129,113500,87201200,8440,8440,8440,8440,0
20231129,113400,87201200,8440,8440,8440,8440,0
20231129,113300,87201200,8440,8440,8440,8440,0
20231129,113200,87201200,8440,8440,8440,8440,0
20231129,113100,87201200,8440,8440,8440,8440,0
20231129,113000,87201200,8440,8440,8440,8440,0
20231129,112900,87201200,8440,8440,8440,8440,0
20231129,112800,87201200,8440,8440,8440,8440,0
20231129,112700,87201200,8440,8440,8440,8440,0
20231129,112600,87201200,8440,8440,8440,8440,0
20231129,112500,87201200,8440,8440,8440,8440,0
20231129,112400,87201200,8440,8440,8440,8440,0
20231129,112300,87201200,8440,8440,8440,8440,0
20231129,112200,87201200,8440,8440,8440,8440,0
20231129,112100,87201200,8440,8440,8440,8440,0
20231129,112000,87201200,8440,8440,8440,8440,0
20231129,111900,87201200,8440,8440,8440,8440,0
20231129,111800,87201200,8440,8440,8440,8440,0
20231129,111700,87201200,8440,8440,8440,8440,0
20231129,111600,87201200,8440,8440,8440,8440,0
20231129,111500,87201200,8440,8440,8440,8440,0
20231129,111400,87201200,8440,8440,8440,8440,0
20231129,111300,87201200,8440,8440,8440,8440,0
20231129,111200,87201200,8440,8440,8440,8440,0
20231129,111100,87201200,8440,8440,8440,8440,0
20231129,111000,87201200,8440,8440,8440,8440,0
20231129,110900,87201200,8440,8440,8440,8440,0
20231129,110800,87201200,8440,8440,8440,8440,0
20231129,110700,87201200,8440,8440,8440,8440,0
20231129,110600,87201200,8440,8440,8440,8440,0
20231129,110500,87201200,8440,8440,8440,8440,0
20231129,110400,87201200,8440,8440,8440,8440,1
20231129,110300,87192760,8420,8420,8420,8420,0
20231129,110200,87192760,8420,8420,8420,8420,0
20231129,110100,87192760,8420,8420,8420,8420,1
20231129,110000,87184340,8440,8440,8440,8440,390
20231129,105900,83892740,8440,8440,8440,8440,243
20231129,105800,81841820,8440,8440,8440,8440,56
20231129,105700,81369180,8440,8440,8440,8440,0
20231129,105600,81369180,8440,8440,8440,8440,1
20231129,105500,81360740,8410,8410,8410,8410,0
20231129,105400,81360740,8410,8410,8410,8410,0
20231129,105300,81360740,8410,8410,8410,8410,0
20231129,105200,81360740,8410,8410,8410,8410,0
20231129,105100,81360740,8410,8410,8410,8410,0
20231129,105000,81360740,8410,8410,8410,8410,0
20231129,104900,81360740,8410,8400,8410,8400,3
20231129,104800,81335530,8400,8400,8400,8400,70
20231129,104700,80747530,8400,8400,8400,8400,9
20231129,104600,80671930,8400,8400,8400,8400,9
20231129,104500,80596330,8400,8400,8400,8400,9
20231129,104400,80520730,8400,8410,8440,8400,1438
20231129,104300,68441130,8420,8420,8420,8420,1
20231129,104200,68432710,8420,8420,8420,8420,0
20231129,104100,68432710,8420,8460,8460,8400,4744
20231129,104000,28542990,8450,8460,8460,8450,5
20231129,103900,28500720,8470,8470,8470,8470,90
20231129,103800,27738420,8470,8470,8470,8470,0
20231129,103700,27738420,8470,8470,8470,8470,2
20231129,103600,27721480,8470,8470,8470,8470,0
20231129,103500,27721480,8470,8460,8470,8460,2
20231129,103400,27704550,8440,8440,8440,8440,0
20231129,103300,27704550,8440,8440,8440,8440,0
20231129,103200,27704550,8440,8440,8440,8440,0
20231129,103100,27704550,8440,8450,8450,8440,24
20231129,103000,27501760,8470,8470,8470,8470,0
20231129,102900,27501760,8470,8470,8470,8470,0
20231129,102800,27501760,8470,8470,8470,8470,0
20231129,102700,27501760,8470,8470,8470,8470,0
20231129,102600,27501760,8470,8470,8470,8470,2
20231129,102500,27484820,8470,8460,8470,8460,16
20231129,102400,27349310,8470,8470,8470,8470,0
20231129,102300,27349310,8470,8470,8470,8470,5
20231129,102200,27306960,8460,8480,8480,8460,155
20231129,102100,25993660,8500,8500,8500,8500,0
20231129,102000,25993660,8500,8500,8500,8500,0
20231129,101900,25993660,8500,8500,8500,8500,0
20231129,101800,25993660,8500,8500,8500,8500,0
20231129,101700,25993660,8500,8500,8500,8500,0
20231129,101600,25993660,8500,8500,8500,8500,0
20231129,101500,25993660,8500,8500,8500,8500,0
20231129,101400,25993660,8500,8500,8500,8500,0
20231129,101300,25993660,8500,8500,8500,8500,0
20231129,101200,25993660,8500,8500,8500,8500,0
20231129,101100,25993660,8500,8480,8500,8480,3
20231129,101000,25968190,8500,8500,8500,8500,20
20231129,100900,25798190,8500,8500,8500,8500,0
20231129,100800,25798190,8500,8500,8500,8500,0
20231129,100700,25798190,8500,8500,8500,8500,0
20231129,100600,25798190,8500,8500,8500,8500,1
20231129,100500,25789690,8470,8470,8470,8470,1
20231129,100400,25781220,8500,8500,8500,8500,0
20231129,100300,25781220,8500,8490,8500,8490,100
20231129,100200,24931260,8490,8490,8490,8490,0
20231129,100100,24931260,8490,8490,8490,8490,0
20231129,100000,24931260,8490,8490,8490,8490,0
20231129,095900,24931260,8490,8490,8490,8490,0
20231129,095800,24931260,8490,8490,8490,8490,1
20231129,095700,24922770,8490,8490,8490,8490,5
20231129,095600,24880320,8450,8450,8450,8450,0
20231129,095500,24880320,8450,8450,8450,8450,0
20231129,095400,24880320,8450,8450,8450,8450,0
20231129,095300,24880320,8450,8450,8450,8450,0
20231129,095200,24880320,8450,8490,8500,8450,1266
20231129,095100,14163970,8500,8500,8500,8500,0
20231129,095000,14163970,8500,8490,8500,8480,4
20231129,094900,14130000,8500,8470,8500,8470,65
20231129,094800,13579080,8480,8480,8480,8480,0
20231129,094700,13579080,8480,8480,8480,8480,0
20231129,094600,13579080,8480,8480,8480,8480,0
20231129,094500,13579080,8480,8480,8480,8480,0
20231129,094400,13579080,8480,8500,8500,8480,313
20231129,094300,10919630,8500,8500,8500,8500,0
20231129,094200,10919630,8500,8500,8500,8500,0
20231129,094100,10919630,8500,8500,8500,8500,3
20231129,094000,10894130,8500,8500,8500,8500,0
20231129,093900,10894130,8500,8500,8500,8500,0
20231129,093800,10894130,8500,8500,8500,8500,1
20231129,093700,10885630,8500,8500,8500,8500,0
20231129,093600,10885630,8500,8500,8500,8500,0
20231129,093500,10885630,8500,8500,8500,8500,2
20231129,093400,10868630,8500,8500,8500,8500,1
20231129,093300,10860130,8500,8510,8510,8500,16
20231129,093200,10723980,8510,8510,8510,8510,0
20231129,093100,10723980,8510,8510,8510,8510,1
20231129,093000,10715470,8500,8500,8500,8500,6
20231129,092900,10664470,8510,8510,8510,8510,0
20231129,092800,10664470,8510,8510,8510,8510,0
20231129,092700,10664470,8510,8510,8510,8510,0
20231129,092600,10664470,8510,8510,8510,8510,0
20231129,092500,10664470,8510,8510,8510,8510,1
20231129,092400,10655960,8510,8510,8510,8510,0
20231129,092300,10655960,8510,8510,8510,8510,0
20231129,092200,10655960,8510,8510,8510,8510,0
20231129,092100,10655960,8510,8510,8510,8510,0
20231129,092000,10655960,8510,8510,8510,8510,0
20231129,091900,10655960,8510,8510,8510,8510,0
20231129,091800,10655960,8510,8510,8510,8510,2
20231129,091700,10638940,8510,8510,8510,8510,7
20231129,091600,10579370,8520,8520,8520,8520,0
20231129,091500,10579370,8520,8520,8520,8520,0
20231129,091400,10579370,8520,8520,8520,8520,100
20231129,091300,9727370,8520,8520,8520,8520,0
20231129,091200,9727370,8520,8520,8520,8520,1
20231129,091100,9718850,8480,8490,8490,8480,2
20231129,091000,9701880,8510,8520,8520,8500,3
20231129,090900,9676350,8530,8530,8530,8530,0
20231129,090800,9676350,8530,8530,8530,8530,0
20231129,090700,9676350,8530,8490,8530,8490,550
20231129,090600,4985190,8530,8530,8530,8530,0
20231129,090500,4985190,8530,8520,8530,8510,32
20231129,090400,4712720,8530,8530,8530,8530,0
20231129,090300,4712720,8530,8720,8720,8530,58
20231129,090200,4217790,8510,8580,8740,8420,478
20231129,090100,171400,8570,8570,8570,8570,20
20231129,090000,0,8570,8570,8570,8570,0