KissMeData/200470/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203000,408622500,2710,2710,2710,2710,2167
20231129,202900,408622500,2710,2710,2710,2710,0
20231129,202800,408622500,2710,2710,2710,2710,0
20231129,202700,408622500,2710,2710,2710,2710,0
20231129,202600,408622500,2710,2710,2710,2710,0
20231129,202500,408622500,2710,2710,2710,2710,0
20231129,202400,408622500,2710,2710,2710,2710,0
20231129,202300,408622500,2710,2710,2710,2710,0
20231129,202200,408622500,2710,2710,2710,2710,0
20231129,202100,408622500,2710,2710,2710,2710,0
20231129,202000,408622500,2710,2710,2710,2710,0
20231129,201900,408622500,2710,2710,2710,2710,0
20231129,201800,408622500,2710,2710,2710,2710,0
20231129,201700,408622500,2710,2710,2710,2710,0
20231129,201600,408622500,2710,2710,2710,2710,0
20231129,201500,408622500,2710,2710,2710,2710,0
20231129,201400,408622500,2710,2710,2710,2710,0
20231129,201300,408622500,2710,2710,2710,2710,0
20231129,201200,408622500,2710,2710,2710,2710,0
20231129,201100,408622500,2710,2710,2710,2710,0
20231129,201000,408622500,2710,2710,2710,2710,0
20231129,200900,408622500,2710,2710,2710,2710,0
20231129,200800,408622500,2710,2710,2710,2710,0
20231129,200700,408622500,2710,2710,2710,2710,0
20231129,200600,408622500,2710,2710,2710,2710,0
20231129,200500,408622500,2710,2710,2710,2710,0
20231129,200400,408622500,2710,2710,2710,2710,0
20231129,200300,408622500,2710,2710,2710,2710,0
20231129,200200,408622500,2710,2710,2710,2710,0
20231129,200100,408622500,2710,2710,2710,2710,0
20231129,200000,408622500,2710,2710,2710,2710,2167
20231129,195900,408622500,2710,2710,2710,2710,0
20231129,195800,408622500,2710,2710,2710,2710,0
20231129,195700,408622500,2710,2710,2710,2710,0
20231129,195600,408622500,2710,2710,2710,2710,0
20231129,195500,408622500,2710,2710,2710,2710,0
20231129,195400,408622500,2710,2710,2710,2710,0
20231129,195300,408622500,2710,2710,2710,2710,0
20231129,195200,408622500,2710,2710,2710,2710,0
20231129,195100,408622500,2710,2710,2710,2710,0
20231129,195000,408622500,2710,2710,2710,2710,0
20231129,194900,408622500,2710,2710,2710,2710,0
20231129,194800,408622500,2710,2710,2710,2710,0
20231129,194700,408622500,2710,2710,2710,2710,0
20231129,194600,408622500,2710,2710,2710,2710,0
20231129,194500,408622500,2710,2710,2710,2710,0
20231129,194400,408622500,2710,2710,2710,2710,0
20231129,194300,408622500,2710,2710,2710,2710,0
20231129,194200,408622500,2710,2710,2710,2710,0
20231129,194100,408622500,2710,2710,2710,2710,0
20231129,194000,408622500,2710,2710,2710,2710,0
20231129,193900,408622500,2710,2710,2710,2710,0
20231129,193800,408622500,2710,2710,2710,2710,0
20231129,193700,408622500,2710,2710,2710,2710,0
20231129,193600,408622500,2710,2710,2710,2710,0
20231129,193500,408622500,2710,2710,2710,2710,0
20231129,193400,408622500,2710,2710,2710,2710,0
20231129,193300,408622500,2710,2710,2710,2710,0
20231129,193200,408622500,2710,2710,2710,2710,0
20231129,193100,408622500,2710,2710,2710,2710,0
20231129,193000,408622500,2710,2710,2710,2710,2167
20231129,192900,408622500,2710,2710,2710,2710,0
20231129,192800,408622500,2710,2710,2710,2710,0
20231129,192700,408622500,2710,2710,2710,2710,0
20231129,192600,408622500,2710,2710,2710,2710,0
20231129,192500,408622500,2710,2710,2710,2710,0
20231129,192400,408622500,2710,2710,2710,2710,0
20231129,192300,408622500,2710,2710,2710,2710,0
20231129,192200,408622500,2710,2710,2710,2710,0
20231129,192100,408622500,2710,2710,2710,2710,0
20231129,192000,408622500,2710,2710,2710,2710,0
20231129,191900,408622500,2710,2710,2710,2710,0
20231129,191800,408622500,2710,2710,2710,2710,0
20231129,191700,408622500,2710,2710,2710,2710,0
20231129,191600,408622500,2710,2710,2710,2710,0
20231129,191500,408622500,2710,2710,2710,2710,0
20231129,191400,408622500,2710,2710,2710,2710,0
20231129,191300,408622500,2710,2710,2710,2710,0
20231129,191200,408622500,2710,2710,2710,2710,0
20231129,191100,408622500,2710,2710,2710,2710,0
20231129,191000,408622500,2710,2710,2710,2710,0
20231129,190900,408622500,2710,2710,2710,2710,0
20231129,190800,408622500,2710,2710,2710,2710,0
20231129,190700,408622500,2710,2710,2710,2710,0
20231129,190600,408622500,2710,2710,2710,2710,0
20231129,190500,408622500,2710,2710,2710,2710,0
20231129,190400,408622500,2710,2710,2710,2710,0
20231129,190300,408622500,2710,2710,2710,2710,0
20231129,190200,408622500,2710,2710,2710,2710,0
20231129,190100,408622500,2710,2710,2710,2710,0
20231129,190000,408622500,2710,2710,2710,2710,2167
20231129,185900,408622500,2710,2710,2710,2710,0
20231129,185800,408622500,2710,2710,2710,2710,0
20231129,185700,408622500,2710,2710,2710,2710,0
20231129,185600,408622500,2710,2710,2710,2710,0
20231129,185500,408622500,2710,2710,2710,2710,0
20231129,185400,408622500,2710,2710,2710,2710,0
20231129,185300,408622500,2710,2710,2710,2710,0
20231129,185200,408622500,2710,2710,2710,2710,0
20231129,185100,408622500,2710,2710,2710,2710,0
20231129,185000,408622500,2710,2710,2710,2710,0
20231129,184900,408622500,2710,2710,2710,2710,0
20231129,184800,408622500,2710,2710,2710,2710,0
20231129,184700,408622500,2710,2710,2710,2710,0
20231129,184600,408622500,2710,2710,2710,2710,0
20231129,184500,408622500,2710,2710,2710,2710,0
20231129,184400,408622500,2710,2710,2710,2710,0
20231129,184300,408622500,2710,2710,2710,2710,0
20231129,184200,408622500,2710,2710,2710,2710,0
20231129,184100,408622500,2710,2710,2710,2710,0
20231129,184000,408622500,2710,2710,2710,2710,0
20231129,183900,408622500,2710,2710,2710,2710,0
20231129,183800,408622500,2710,2710,2710,2710,0
20231129,183700,408622500,2710,2710,2710,2710,0
20231129,183600,408622500,2710,2710,2710,2710,0
20231129,183500,408622500,2710,2710,2710,2710,0
20231129,183400,408622500,2710,2710,2710,2710,0
20231129,183300,408622500,2710,2710,2710,2710,0
20231129,183200,408622500,2710,2710,2710,2710,0
20231129,183100,408622500,2710,2710,2710,2710,0
20231129,183000,408622500,2710,2710,2710,2710,2167
20231129,182900,408622500,2710,2710,2710,2710,0
20231129,182800,408622500,2710,2710,2710,2710,0
20231129,182700,408622500,2710,2710,2710,2710,0
20231129,182600,408622500,2710,2710,2710,2710,0
20231129,182500,408622500,2710,2710,2710,2710,0
20231129,182400,408622500,2710,2710,2710,2710,0
20231129,182300,408622500,2710,2710,2710,2710,0
20231129,182200,408622500,2710,2710,2710,2710,0
20231129,182100,408622500,2710,2710,2710,2710,0
20231129,182000,408622500,2710,2710,2710,2710,0
20231129,181900,408622500,2710,2710,2710,2710,0
20231129,181800,408622500,2710,2710,2710,2710,0
20231129,181700,408622500,2710,2710,2710,2710,0
20231129,181600,408622500,2710,2710,2710,2710,0
20231129,181500,408622500,2710,2710,2710,2710,0
20231129,181400,408622500,2710,2710,2710,2710,0
20231129,181300,408622500,2710,2710,2710,2710,0
20231129,181200,408622500,2710,2710,2710,2710,0
20231129,181100,408622500,2710,2710,2710,2710,0
20231129,181000,408622500,2710,2710,2710,2710,0
20231129,180900,408622500,2710,2710,2710,2710,0
20231129,180800,408622500,2710,2710,2710,2710,0
20231129,180700,408622500,2710,2710,2710,2710,0
20231129,180600,408622500,2710,2710,2710,2710,0
20231129,180500,408622500,2710,2710,2710,2710,0
20231129,180400,408622500,2710,2710,2710,2710,0
20231129,180300,408622500,2710,2710,2710,2710,0
20231129,180200,408622500,2710,2710,2710,2710,0
20231129,180100,408622500,2710,2710,2710,2710,0
20231129,180000,408622500,2710,2710,2710,2710,2167
20231129,175900,408622500,2710,2710,2710,2710,0
20231129,175800,408622500,2710,2710,2710,2710,0
20231129,175700,408622500,2710,2710,2710,2710,0
20231129,175600,408622500,2710,2710,2710,2710,0
20231129,175500,408622500,2710,2710,2710,2710,0
20231129,175400,408622500,2710,2710,2710,2710,0
20231129,175300,408622500,2710,2710,2710,2710,0
20231129,175200,408622500,2710,2710,2710,2710,0
20231129,175100,408622500,2710,2710,2710,2710,0
20231129,175000,408622500,2710,2710,2710,2710,0
20231129,174900,408622500,2710,2710,2710,2710,0
20231129,174800,408622500,2710,2710,2710,2710,0
20231129,174700,408622500,2710,2710,2710,2710,0
20231129,174600,408622500,2710,2710,2710,2710,0
20231129,174500,408622500,2710,2710,2710,2710,0
20231129,174400,408622500,2710,2710,2710,2710,0
20231129,174300,408622500,2710,2710,2710,2710,0
20231129,174200,408622500,2710,2710,2710,2710,0
20231129,174100,408622500,2710,2710,2710,2710,0
20231129,174000,408622500,2710,2710,2710,2710,0
20231129,173900,408622500,2710,2710,2710,2710,0
20231129,173800,408622500,2710,2710,2710,2710,0
20231129,173700,408622500,2710,2710,2710,2710,0
20231129,173600,408622500,2710,2710,2710,2710,0
20231129,173500,408622500,2710,2710,2710,2710,0
20231129,173400,408622500,2710,2710,2710,2710,0
20231129,173300,408622500,2710,2710,2710,2710,0
20231129,173200,408622500,2710,2710,2710,2710,0
20231129,173100,408622500,2710,2710,2710,2710,0
20231129,173000,408622500,2710,2710,2710,2710,2167
20231129,172900,408622500,2710,2710,2710,2710,0
20231129,172800,408622500,2710,2710,2710,2710,0
20231129,172700,408622500,2710,2710,2710,2710,0
20231129,172600,408622500,2710,2710,2710,2710,0
20231129,172500,408622500,2710,2710,2710,2710,0
20231129,172400,408622500,2710,2710,2710,2710,0
20231129,172300,408622500,2710,2710,2710,2710,0
20231129,172200,408622500,2710,2710,2710,2710,0
20231129,172100,408622500,2710,2710,2710,2710,0
20231129,172000,408622500,2710,2710,2710,2710,0
20231129,171900,408622500,2710,2710,2710,2710,0
20231129,171800,408622500,2710,2710,2710,2710,0
20231129,171700,408622500,2710,2710,2710,2710,0
20231129,171600,408622500,2710,2710,2710,2710,0
20231129,171500,408622500,2710,2710,2710,2710,0
20231129,171400,408622500,2710,2710,2710,2710,0
20231129,171300,408622500,2710,2710,2710,2710,0
20231129,171200,408622500,2710,2710,2710,2710,0
20231129,171100,408622500,2710,2710,2710,2710,0
20231129,171000,408622500,2710,2710,2710,2710,0
20231129,170900,408622500,2710,2710,2710,2710,0
20231129,170800,408622500,2710,2710,2710,2710,0
20231129,170700,408622500,2710,2710,2710,2710,0
20231129,170600,408622500,2710,2710,2710,2710,0
20231129,170500,408622500,2710,2710,2710,2710,0
20231129,170400,408622500,2710,2710,2710,2710,0
20231129,170300,408622500,2710,2710,2710,2710,0
20231129,170200,408622500,2710,2710,2710,2710,0
20231129,170100,408622500,2710,2710,2710,2710,0
20231129,170000,408622500,2710,2710,2710,2710,2167
20231129,165900,408622500,2710,2710,2710,2710,0
20231129,165800,408622500,2710,2710,2710,2710,0
20231129,165700,408622500,2710,2710,2710,2710,0
20231129,165600,408622500,2710,2710,2710,2710,0
20231129,165500,408622500,2710,2710,2710,2710,0
20231129,165400,408622500,2710,2710,2710,2710,0
20231129,165300,408622500,2710,2710,2710,2710,0
20231129,165200,408622500,2710,2710,2710,2710,0
20231129,165100,408622500,2710,2710,2710,2710,0
20231129,165000,408622500,2710,2710,2710,2710,0
20231129,164900,408622500,2710,2710,2710,2710,0
20231129,164800,408622500,2710,2710,2710,2710,0
20231129,164700,408622500,2710,2710,2710,2710,0
20231129,164600,408622500,2710,2710,2710,2710,0
20231129,164500,408622500,2710,2710,2710,2710,0
20231129,164400,408622500,2710,2710,2710,2710,0
20231129,164300,408622500,2710,2710,2710,2710,0
20231129,164200,408622500,2710,2710,2710,2710,0
20231129,164100,408622500,2710,2710,2710,2710,0
20231129,164000,408622500,2710,2710,2710,2710,0
20231129,163900,408622500,2710,2710,2710,2710,0
20231129,163800,408622500,2710,2710,2710,2710,0
20231129,163700,408622500,2710,2710,2710,2710,0
20231129,163600,408622500,2710,2710,2710,2710,0
20231129,163500,408622500,2710,2710,2710,2710,0
20231129,163400,408622500,2710,2710,2710,2710,0
20231129,163300,408622500,2710,2710,2710,2710,0
20231129,163200,408622500,2710,2710,2710,2710,0
20231129,163100,408622500,2710,2710,2710,2710,0
20231129,163000,408622500,2710,2710,2710,2710,2167
20231129,162900,408622500,2710,2710,2710,2710,0
20231129,162800,408622500,2710,2710,2710,2710,0
20231129,162700,408622500,2710,2710,2710,2710,0
20231129,162600,408622500,2710,2710,2710,2710,0
20231129,162500,408622500,2710,2710,2710,2710,0
20231129,162400,408622500,2710,2710,2710,2710,0
20231129,162300,408622500,2710,2710,2710,2710,0
20231129,162200,408622500,2710,2710,2710,2710,0
20231129,162100,408622500,2710,2710,2710,2710,0
20231129,162000,408622500,2710,2710,2710,2710,0
20231129,161900,408622500,2710,2710,2710,2710,0
20231129,161800,408622500,2710,2710,2710,2710,0
20231129,161700,408622500,2710,2710,2710,2710,0
20231129,161600,408622500,2710,2710,2710,2710,0
20231129,161500,408622500,2710,2710,2710,2710,0
20231129,161400,408622500,2710,2710,2710,2710,0
20231129,161300,408622500,2710,2710,2710,2710,0
20231129,161200,408622500,2710,2710,2710,2710,0
20231129,161100,408622500,2710,2710,2710,2710,0
20231129,161000,408622500,2710,2710,2710,2710,0
20231129,160900,408622500,2710,2710,2710,2710,0
20231129,160800,408622500,2710,2710,2710,2710,0
20231129,160700,408622500,2710,2710,2710,2710,0
20231129,160600,408622500,2710,2710,2710,2710,0
20231129,160500,408622500,2710,2710,2710,2710,0
20231129,160400,408622500,2710,2710,2710,2710,0
20231129,160300,408622500,2710,2710,2710,2710,0
20231129,160200,408622500,2710,2710,2710,2710,0
20231129,160100,408622500,2710,2710,2710,2710,0
20231129,160000,408622500,2710,2710,2710,2710,2167
20231129,155900,408622500,2710,2710,2710,2710,0
20231129,155800,408622500,2710,2710,2710,2710,0
20231129,155700,408622500,2710,2710,2710,2710,0
20231129,155600,408622500,2710,2710,2710,2710,0
20231129,155500,408622500,2710,2710,2710,2710,0
20231129,155400,408622500,2710,2710,2710,2710,0
20231129,155300,408622500,2710,2710,2710,2710,0
20231129,155200,408622500,2710,2710,2710,2710,0
20231129,155100,408622500,2710,2710,2710,2710,0
20231129,155000,408622500,2710,2710,2710,2710,0
20231129,154900,408622500,2710,2710,2710,2710,0
20231129,154800,408622500,2710,2710,2710,2710,0
20231129,154700,408622500,2710,2710,2710,2710,0
20231129,154600,408622500,2710,2710,2710,2710,0
20231129,154500,408622500,2710,2710,2710,2710,0
20231129,154400,408622500,2710,2710,2710,2710,0
20231129,154300,408622500,2710,2710,2710,2710,0
20231129,154200,408622500,2710,2710,2710,2710,0
20231129,154100,408622500,2710,2710,2710,2710,0
20231129,154000,408622500,2710,2710,2710,2710,0
20231129,153900,408622500,2710,2710,2710,2710,0
20231129,153800,408622500,2710,2710,2710,2710,0
20231129,153700,408622500,2710,2710,2710,2710,0
20231129,153600,408622500,2710,2710,2710,2710,0
20231129,153500,408622500,2710,2710,2710,2710,0
20231129,153400,408622500,2710,2710,2710,2710,0
20231129,153300,408622500,2710,2710,2710,2710,0
20231129,153200,408622500,2710,2710,2710,2710,0
20231129,153100,408622500,2710,2710,2710,2710,0
20231129,153000,408622500,2710,2710,2710,2710,4334
20231129,152900,402749930,2710,2710,2710,2710,0
20231129,152800,402749930,2710,2710,2710,2710,0
20231129,152700,402749930,2710,2710,2710,2710,0
20231129,152600,402749930,2710,2710,2710,2710,0
20231129,152500,402749930,2710,2710,2710,2710,0
20231129,152400,402749930,2710,2710,2710,2710,0
20231129,152300,402749930,2710,2710,2710,2710,0
20231129,152200,402749930,2710,2710,2710,2710,0
20231129,152100,402749930,2710,2710,2710,2710,0
20231129,152000,402749930,2710,2710,2710,2710,0
20231129,151900,402749930,2710,2685,2710,2685,2217
20231129,151800,396790440,2685,2680,2685,2680,519
20231129,151700,395397675,2685,2685,2685,2685,0
20231129,151600,395397675,2685,2685,2685,2685,222
20231129,151500,394801605,2685,2680,2685,2680,305
20231129,151400,393983100,2685,2685,2685,2685,4
20231129,151300,393972360,2685,2685,2685,2685,934
20231129,151200,391464570,2685,2685,2685,2685,2
20231129,151100,391459200,2685,2685,2685,2685,0
20231129,151000,391459200,2685,2685,2685,2685,30
20231129,150900,391378650,2680,2675,2680,2675,1026
20231129,150800,388633970,2675,2675,2675,2675,13
20231129,150700,388599195,2675,2675,2675,2675,36
20231129,150600,388502895,2675,2675,2675,2675,1
20231129,150500,388500220,2685,2685,2685,2685,0
20231129,150400,388500220,2685,2685,2685,2685,10
20231129,150300,388473370,2685,2685,2685,2685,1
20231129,150200,388470685,2685,2685,2685,2685,0
20231129,150100,388470685,2685,2685,2685,2685,0
20231129,150000,388470685,2685,2685,2685,2685,5
20231129,145900,388457260,2685,2685,2685,2685,3
20231129,145800,388449205,2675,2670,2675,2670,1826
20231129,145700,383572185,2675,2675,2675,2675,2002
20231129,145600,378216835,2675,2675,2675,2675,233
20231129,145500,377593560,2675,2670,2675,2665,2435
20231129,145400,371089910,2670,2675,2675,2670,8
20231129,145300,371068535,2670,2675,2680,2670,1505
20231129,145200,367047250,2680,2680,2680,2680,13
20231129,145100,367012410,2685,2685,2685,2685,1
20231129,145000,367009725,2680,2680,2680,2680,50
20231129,144900,366875725,2680,2685,2685,2680,1828
20231129,144800,361974900,2685,2685,2685,2685,590
20231129,144700,360390750,2700,2700,2700,2700,0
20231129,144600,360390750,2700,2700,2700,2700,0
20231129,144500,360390750,2700,2700,2700,2700,0
20231129,144400,360390750,2700,2700,2700,2700,0
20231129,144300,360390750,2700,2700,2700,2700,1
20231129,144200,360388050,2690,2690,2690,2690,2253
20231129,144100,354327480,2690,2690,2690,2690,2321
20231129,144000,348083990,2690,2690,2690,2690,0
20231129,143900,348083990,2690,2690,2690,2690,250
20231129,143800,347411490,2690,2690,2690,2690,1130
20231129,143700,344371790,2695,2695,2695,2695,7882
20231129,143600,323129800,2695,2700,2700,2695,174
20231129,143500,322660865,2700,2700,2700,2700,43
20231129,143400,322544765,2700,2700,2700,2700,0
20231129,143300,322544765,2700,2700,2700,2700,0
20231129,143200,322544765,2700,2700,2700,2700,0
20231129,143100,322544765,2700,2700,2700,2700,10
20231129,143000,322517765,2695,2695,2695,2695,0
20231129,142900,322517765,2695,2695,2695,2695,300
20231129,142800,321709265,2700,2700,2700,2700,0
20231129,142700,321709265,2700,2700,2700,2700,500
20231129,142600,320359265,2695,2695,2695,2695,0
20231129,142500,320359265,2695,2695,2695,2695,0
20231129,142400,320359265,2695,2700,2700,2695,178
20231129,142300,319879055,2700,2700,2700,2700,10
20231129,142200,319852055,2700,2700,2700,2700,925
20231129,142100,317354555,2700,2700,2700,2700,1275
20231129,142000,313912055,2700,2700,2700,2700,0
20231129,141900,313912055,2700,2700,2700,2700,1512
20231129,141800,309829655,2700,2700,2700,2700,0
20231129,141700,309829655,2700,2700,2700,2700,0
20231129,141600,309829655,2700,2700,2700,2700,1000
20231129,141500,307129655,2705,2705,2705,2705,30
20231129,141400,307048505,2705,2705,2705,2705,30
20231129,141300,306967355,2705,2705,2705,2705,0
20231129,141200,306967355,2705,2705,2705,2705,0
20231129,141100,306967355,2705,2705,2705,2705,59
20231129,141000,306807760,2705,2705,2705,2705,521
20231129,140900,305398455,2705,2705,2705,2705,70
20231129,140800,305209105,2705,2705,2705,2705,20
20231129,140700,305155005,2710,2710,2710,2710,30
20231129,140600,305073705,2710,2710,2710,2710,200
20231129,140500,304531705,2700,2700,2700,2700,0
20231129,140400,304531705,2700,2705,2705,2700,562
20231129,140300,303013940,2705,2705,2705,2705,0
20231129,140200,303013940,2705,2705,2705,2705,103
20231129,140100,302735325,2705,2705,2705,2705,200
20231129,140000,302194325,2710,2710,2710,2710,0
20231129,135900,302194325,2710,2710,2710,2710,103
20231129,135800,301915195,2715,2715,2715,2715,0
20231129,135700,301915195,2715,2715,2715,2715,421
20231129,135600,300772180,2715,2715,2715,2715,0
20231129,135500,300772180,2715,2715,2715,2715,0
20231129,135400,300772180,2715,2715,2715,2715,38
20231129,135300,300669010,2715,2715,2715,2715,0
20231129,135200,300669010,2715,2715,2715,2715,0
20231129,135100,300669010,2715,2715,2715,2715,0
20231129,135000,300669010,2715,2715,2715,2715,0
20231129,134900,300669010,2715,2715,2715,2715,0
20231129,134800,300669010,2715,2715,2715,2715,2
20231129,134700,300663580,2715,2720,2720,2715,243
20231129,134600,300003370,2720,2720,2720,2720,0
20231129,134500,300003370,2720,2720,2720,2720,0
20231129,134400,300003370,2720,2720,2720,2720,0
20231129,134300,300003370,2720,2720,2720,2720,0
20231129,134200,300003370,2720,2720,2720,2720,0
20231129,134100,300003370,2720,2720,2720,2720,0
20231129,134000,300003370,2720,2715,2720,2715,21
20231129,133900,299946350,2720,2720,2720,2720,0
20231129,133800,299946350,2720,2720,2720,2720,0
20231129,133700,299946350,2720,2720,2720,2720,204
20231129,133600,299391470,2720,2720,2720,2720,0
20231129,133500,299391470,2720,2720,2720,2720,1
20231129,133400,299388750,2710,2710,2710,2710,0
20231129,133300,299388750,2710,2710,2710,2710,0
20231129,133200,299388750,2710,2710,2710,2710,0
20231129,133100,299388750,2710,2710,2710,2710,0
20231129,133000,299388750,2710,2710,2710,2710,0
20231129,132900,299388750,2710,2710,2710,2710,560
20231129,132800,297871150,2710,2710,2710,2710,0
20231129,132700,297871150,2710,2710,2710,2710,0
20231129,132600,297871150,2710,2710,2710,2710,0
20231129,132500,297871150,2710,2710,2710,2710,107
20231129,132400,297581180,2710,2710,2710,2710,1
20231129,132300,297578470,2705,2705,2705,2705,0
20231129,132200,297578470,2705,2705,2705,2705,0
20231129,132100,297578470,2705,2705,2705,2705,0
20231129,132000,297578470,2705,2705,2705,2705,50
20231129,131900,297443220,2720,2720,2720,2720,0
20231129,131800,297443220,2720,2720,2720,2720,0
20231129,131700,297443220,2720,2720,2720,2720,0
20231129,131600,297443220,2720,2720,2720,2720,0
20231129,131500,297443220,2720,2720,2720,2720,0
20231129,131400,297443220,2720,2720,2720,2720,0
20231129,131300,297443220,2720,2720,2720,2720,0
20231129,131200,297443220,2720,2720,2720,2720,0
20231129,131100,297443220,2720,2720,2720,2720,0
20231129,131000,297443220,2720,2720,2720,2720,12
20231129,130900,297410580,2720,2720,2720,2720,0
20231129,130800,297410580,2720,2720,2720,2720,1
20231129,130700,297407860,2700,2700,2700,2700,0
20231129,130600,297407860,2700,2720,2720,2700,530
20231129,130500,295975585,2720,2720,2720,2720,1
20231129,130400,295972865,2710,2710,2710,2710,0
20231129,130300,295972865,2710,2710,2710,2710,0
20231129,130200,295972865,2710,2710,2710,2710,0
20231129,130100,295972865,2710,2710,2710,2710,0
20231129,130000,295972865,2710,2710,2710,2710,0
20231129,125900,295972865,2710,2710,2710,2710,75
20231129,125800,295769615,2700,2700,2700,2700,0
20231129,125700,295769615,2700,2700,2700,2700,0
20231129,125600,295769615,2700,2700,2700,2700,0
20231129,125500,295769615,2700,2715,2715,2700,2280
20231129,125400,289602460,2710,2710,2710,2710,0
20231129,125300,289602460,2710,2710,2710,2710,0
20231129,125200,289602460,2710,2710,2710,2710,550
20231129,125100,288111960,2725,2725,2725,2725,0
20231129,125000,288111960,2725,2725,2725,2725,36
20231129,124900,288013860,2725,2725,2725,2725,0
20231129,124800,288013860,2725,2725,2725,2725,0
20231129,124700,288013860,2725,2725,2725,2725,0
20231129,124600,288013860,2725,2725,2725,2725,0
20231129,124500,288013860,2725,2725,2725,2725,0
20231129,124400,288013860,2725,2725,2725,2725,0
20231129,124300,288013860,2725,2725,2725,2725,0
20231129,124200,288013860,2725,2725,2725,2725,0
20231129,124100,288013860,2725,2725,2725,2725,0
20231129,124000,288013860,2725,2725,2725,2725,0
20231129,123900,288013860,2725,2725,2725,2725,0
20231129,123800,288013860,2725,2720,2725,2720,201
20231129,123700,287467135,2720,2720,2720,2720,0
20231129,123600,287467135,2720,2720,2720,2720,0
20231129,123500,287467135,2720,2720,2720,2720,390
20231129,123400,286406335,2720,2720,2720,2720,0
20231129,123300,286406335,2720,2720,2720,2720,0
20231129,123200,286406335,2720,2720,2720,2720,10
20231129,123100,286379135,2720,2720,2720,2720,0
20231129,123000,286379135,2720,2720,2720,2720,0
20231129,122900,286379135,2720,2720,2720,2720,1
20231129,122800,286376415,2710,2710,2710,2710,0
20231129,122700,286376415,2710,2710,2710,2710,0
20231129,122600,286376415,2710,2710,2710,2710,1000
20231129,122500,283666415,2720,2720,2720,2720,0
20231129,122400,283666415,2720,2720,2720,2720,600
20231129,122300,282034415,2725,2720,2725,2720,10
20231129,122200,282007170,2720,2720,2720,2720,50
20231129,122100,281871170,2720,2720,2720,2720,100
20231129,122000,281599170,2720,2720,2720,2720,1
20231129,121900,281596450,2710,2710,2710,2710,0
20231129,121800,281596450,2710,2710,2710,2710,2
20231129,121700,281591030,2705,2705,2705,2705,0
20231129,121600,281591030,2705,2705,2705,2705,0
20231129,121500,281591030,2705,2705,2705,2705,0
20231129,121400,281591030,2705,2705,2705,2705,118
20231129,121300,281271840,2705,2705,2705,2705,232
20231129,121200,280644280,2705,2705,2705,2705,0
20231129,121100,280644280,2705,2705,2705,2705,0
20231129,121000,280644280,2705,2705,2705,2705,10
20231129,120900,280617230,2715,2715,2715,2715,7
20231129,120800,280598225,2715,2715,2715,2715,0
20231129,120700,280598225,2715,2715,2715,2715,0
20231129,120600,280598225,2715,2715,2715,2715,0
20231129,120500,280598225,2715,2715,2715,2715,0
20231129,120400,280598225,2715,2715,2715,2715,0
20231129,120300,280598225,2715,2715,2715,2715,0
20231129,120200,280598225,2715,2700,2715,2700,154
20231129,120100,280182380,2700,2700,2700,2700,0
20231129,120000,280182380,2700,2700,2700,2700,0
20231129,115900,280182380,2700,2700,2700,2700,0
20231129,115800,280182380,2700,2700,2700,2700,0
20231129,115700,280182380,2700,2710,2710,2700,1701
20231129,115600,275587430,2710,2710,2710,2710,0
20231129,115500,275587430,2710,2710,2710,2710,201
20231129,115400,275042720,2720,2720,2720,2720,0
20231129,115300,275042720,2720,2720,2720,2720,0
20231129,115200,275042720,2720,2720,2720,2720,0
20231129,115100,275042720,2720,2720,2720,2720,1
20231129,115000,275040000,2710,2720,2720,2710,195
20231129,114900,274510835,2720,2720,2720,2720,513
20231129,114800,273115475,2725,2725,2725,2725,0
20231129,114700,273115475,2725,2725,2725,2725,1
20231129,114600,273112750,2725,2725,2725,2725,399
20231129,114500,272025475,2730,2730,2730,2730,1
20231129,114400,272022745,2725,2725,2725,2725,101
20231129,114300,271747520,2725,2725,2725,2725,0
20231129,114200,271747520,2725,2725,2725,2725,10
20231129,114100,271720270,2725,2725,2725,2725,50
20231129,114000,271584020,2725,2720,2725,2720,1066
20231129,113900,268681605,2715,2710,2715,2710,4567
20231129,113800,256298160,2710,2710,2710,2710,5
20231129,113700,256284610,2710,2700,2710,2700,302
20231129,113600,255469190,2710,2710,2710,2710,2
20231129,113500,255463770,2705,2705,2705,2705,602
20231129,113400,253835360,2705,2705,2705,2705,5
20231129,113300,253821835,2705,2705,2705,2705,100
20231129,113200,253551335,2705,2705,2705,2705,1
20231129,113100,253548630,2700,2700,2700,2700,0
20231129,113000,253548630,2700,2700,2700,2700,0
20231129,112900,253548630,2700,2700,2700,2700,0
20231129,112800,253548630,2700,2700,2700,2700,0
20231129,112700,253548630,2700,2700,2700,2700,0
20231129,112600,253548630,2700,2705,2705,2700,5
20231129,112500,253535125,2705,2705,2705,2705,0
20231129,112400,253535125,2705,2705,2705,2705,0
20231129,112300,253535125,2705,2705,2705,2705,0
20231129,112200,253535125,2705,2705,2705,2705,5
20231129,112100,253521600,2705,2705,2705,2705,1
20231129,112000,253518895,2700,2700,2700,2700,16
20231129,111900,253475695,2700,2700,2700,2700,0
20231129,111800,253475695,2700,2700,2700,2700,0
20231129,111700,253475695,2700,2700,2700,2700,0
20231129,111600,253475695,2700,2700,2700,2700,99
20231129,111500,253208395,2700,2700,2700,2700,0
20231129,111400,253208395,2700,2700,2700,2700,88
20231129,111300,252970795,2700,2700,2700,2700,131
20231129,111200,252617095,2705,2710,2710,2705,200
20231129,111100,252076090,2705,2705,2705,2705,0
20231129,111000,252076090,2705,2705,2705,2705,0
20231129,110900,252076090,2705,2705,2705,2705,9
20231129,110800,252051745,2710,2710,2710,2710,859
20231129,110700,249723855,2710,2710,2710,2710,0
20231129,110600,249723855,2710,2710,2710,2710,0
20231129,110500,249723855,2710,2710,2710,2710,0
20231129,110400,249723855,2710,2710,2710,2710,0
20231129,110300,249723855,2710,2710,2710,2710,10
20231129,110200,249696755,2705,2705,2705,2705,0
20231129,110100,249696755,2705,2705,2705,2705,0
20231129,110000,249696755,2705,2705,2705,2705,0
20231129,105900,249696755,2705,2705,2705,2705,0
20231129,105800,249696755,2705,2705,2705,2705,10
20231129,105700,249669705,2715,2715,2715,2715,0
20231129,105600,249669705,2715,2715,2715,2715,0
20231129,105500,249669705,2715,2715,2715,2715,0
20231129,105400,249669705,2715,2715,2715,2715,0
20231129,105300,249669705,2715,2715,2715,2715,0
20231129,105200,249669705,2715,2715,2715,2715,0
20231129,105100,249669705,2715,2715,2715,2715,5
20231129,105000,249656130,2715,2715,2715,2715,1
20231129,104900,249653415,2700,2700,2700,2700,0
20231129,104800,249653415,2700,2700,2700,2700,100
20231129,104700,249383415,2705,2715,2715,2705,327
20231129,104600,248497700,2710,2710,2710,2710,700
20231129,104500,246600700,2710,2710,2710,2710,0
20231129,104400,246600700,2710,2710,2710,2710,1676
20231129,104300,242058740,2710,2700,2710,2700,570
20231129,104200,240519380,2710,2705,2710,2705,1184
20231129,104100,237315740,2710,2705,2710,2705,45
20231129,104000,237194005,2705,2695,2705,2690,146
20231129,103900,236799865,2695,2690,2695,2690,481
20231129,103800,235505140,2690,2690,2690,2690,0
20231129,103700,235505140,2690,2680,2690,2680,9495
20231129,103600,210058205,2675,2675,2675,2675,1500
20231129,103500,206045705,2675,2675,2675,2675,0
20231129,103400,206045705,2675,2675,2675,2675,0
20231129,103300,206045705,2675,2675,2675,2675,0
20231129,103200,206045705,2675,2675,2675,2675,250
20231129,103100,205376955,2675,2675,2675,2675,61
20231129,103000,205213780,2675,2675,2675,2675,0
20231129,102900,205213780,2675,2675,2675,2675,130
20231129,102800,204866030,2675,2675,2675,2675,0
20231129,102700,204866030,2675,2680,2680,2675,3242
20231129,102600,196193580,2680,2680,2680,2680,1
20231129,102500,196190900,2675,2675,2675,2675,110
20231129,102400,195896650,2675,2675,2675,2675,2000
20231129,102300,190546650,2680,2675,2680,2675,1001
20231129,102200,187868970,2675,2675,2675,2675,0
20231129,102100,187868970,2675,2675,2675,2675,0
20231129,102000,187868970,2675,2675,2675,2675,0
20231129,101900,187868970,2675,2670,2675,2670,16
20231129,101800,187826245,2675,2670,2675,2670,48
20231129,101700,187697935,2675,2675,2675,2675,1
20231129,101600,187695260,2665,2665,2665,2665,526
20231129,101500,186293470,2680,2680,2680,2680,0
20231129,101400,186293470,2680,2675,2680,2675,215
20231129,101300,185717290,2670,2670,2670,2670,10
20231129,101200,185690590,2680,2680,2680,2680,0
20231129,101100,185690590,2680,2665,2680,2665,100
20231129,101000,185424075,2660,2660,2660,2660,0
20231129,100900,185424075,2660,2675,2675,2660,2000
20231129,100800,180089020,2670,2670,2670,2670,0
20231129,100700,180089020,2670,2675,2675,2670,6009
20231129,100600,164039425,2675,2675,2675,2675,102
20231129,100500,163766575,2670,2670,2670,2670,100
20231129,100400,163499575,2675,2675,2675,2675,0
20231129,100300,163499575,2675,2675,2675,2675,965
20231129,100200,160918200,2675,2680,2680,2675,185
20231129,100100,160422575,2680,2670,2680,2670,1341
20231129,100000,156833405,2675,2675,2675,2675,5
20231129,095900,156820030,2675,2675,2675,2675,92
20231129,095800,156573930,2675,2670,2675,2670,860
20231129,095700,154273655,2670,2670,2670,2670,1219
20231129,095600,151018925,2660,2660,2660,2660,222
20231129,095500,150428405,2660,2660,2660,2660,1004
20231129,095400,147757765,2660,2660,2660,2660,0
20231129,095300,147757765,2660,2660,2660,2660,98
20231129,095200,147497085,2665,2665,2665,2665,0
20231129,095100,147497085,2665,2660,2665,2660,1775
20231129,095000,142771220,2660,2660,2660,2660,50
20231129,094900,142638220,2650,2650,2650,2650,1006
20231129,094800,139972320,2650,2650,2650,2650,950
20231129,094700,137454820,2645,2645,2645,2645,500
20231129,094600,136132320,2640,2650,2660,2640,3100
20231129,094500,127929835,2660,2660,2660,2660,170
20231129,094400,127477635,2660,2660,2660,2660,2
20231129,094300,127472315,2665,2665,2665,2640,19724
20231129,094200,75134465,2665,2665,2665,2665,747
20231129,094100,73143710,2665,2665,2670,2665,668
20231129,094000,71362990,2665,2680,2680,2665,3152
20231129,093900,62944085,2675,2680,2680,2675,3798
20231129,093800,52777740,2685,2680,2685,2680,51
20231129,093700,52641005,2680,2685,2685,2680,736
20231129,093600,50664995,2690,2690,2690,2690,0
20231129,093500,50664995,2690,2690,2690,2690,200
20231129,093400,50126995,2690,2690,2690,2690,52
20231129,093300,49987115,2695,2695,2695,2695,70
20231129,093200,49798465,2695,2695,2695,2695,0
20231129,093100,49798465,2695,2695,2695,2695,11
20231129,093000,49768820,2695,2695,2695,2695,0
20231129,092900,49768820,2695,2695,2695,2695,10
20231129,092800,49741870,2680,2690,2690,2680,2501
20231129,092700,43034630,2690,2690,2690,2690,57
20231129,092600,42881300,2690,2695,2695,2690,1676
20231129,092500,38371860,2695,2695,2695,2695,12
20231129,092400,38339520,2695,2690,2695,2690,130
20231129,092300,37989670,2695,2695,2695,2695,16
20231129,092200,37946550,2695,2695,2695,2695,505
20231129,092100,36585575,2695,2695,2695,2695,10
20231129,092000,36558625,2690,2690,2690,2690,200
20231129,091900,36020625,2690,2690,2690,2690,273
20231129,091800,35286255,2690,2690,2690,2690,100
20231129,091700,35017255,2710,2710,2710,2710,37
20231129,091600,34916985,2710,2710,2710,2710,0
20231129,091500,34916985,2710,2710,2710,2710,0
20231129,091400,34916985,2710,2710,2710,2710,1
20231129,091300,34914275,2680,2690,2690,2680,2000
20231129,091200,29546370,2685,2715,2715,2685,1915
20231129,091100,24393690,2715,2715,2715,2715,0
20231129,091000,24393690,2715,2705,2715,2705,106
20231129,090900,24106450,2705,2700,2705,2700,147
20231129,090800,23709015,2700,2695,2700,2690,1650
20231129,090700,19266785,2695,2695,2695,2695,1
20231129,090600,19264090,2695,2695,2695,2695,0
20231129,090500,19264090,2695,2715,2715,2695,2000
20231129,090400,13866580,2720,2725,2725,2720,275
20231129,090300,13117230,2725,2735,2735,2725,56
20231129,090200,12964490,2740,2740,2740,2740,1
20231129,090100,12961750,2725,2730,2740,2725,2156
20231129,090000,7084800,2700,2700,2700,2700,2624