KissMeData/358570/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,211200,6069687780,20750,20750,20750,20750,3039
20231129,211100,6069687780,20750,20750,20750,20750,0
20231129,211000,6069687780,20750,20750,20750,20750,0
20231129,210900,6069687780,20750,20750,20750,20750,0
20231129,210800,6069687780,20750,20750,20750,20750,0
20231129,210700,6069687780,20750,20750,20750,20750,0
20231129,210600,6069687780,20750,20750,20750,20750,0
20231129,210500,6069687780,20750,20750,20750,20750,0
20231129,210400,6069687780,20750,20750,20750,20750,0
20231129,210300,6069687780,20750,20750,20750,20750,0
20231129,210200,6069687780,20750,20750,20750,20750,0
20231129,210100,6069687780,20750,20750,20750,20750,0
20231129,210000,6069687780,20750,20750,20750,20750,0
20231129,205900,6069687780,20750,20750,20750,20750,0
20231129,205800,6069687780,20750,20750,20750,20750,0
20231129,205700,6069687780,20750,20750,20750,20750,0
20231129,205600,6069687780,20750,20750,20750,20750,0
20231129,205500,6069687780,20750,20750,20750,20750,0
20231129,205400,6069687780,20750,20750,20750,20750,0
20231129,205300,6069687780,20750,20750,20750,20750,0
20231129,205200,6069687780,20750,20750,20750,20750,0
20231129,205100,6069687780,20750,20750,20750,20750,0
20231129,205000,6069687780,20750,20750,20750,20750,0
20231129,204900,6069687780,20750,20750,20750,20750,0
20231129,204800,6069687780,20750,20750,20750,20750,0
20231129,204700,6069687780,20750,20750,20750,20750,0
20231129,204600,6069687780,20750,20750,20750,20750,0
20231129,204500,6069687780,20750,20750,20750,20750,0
20231129,204400,6069687780,20750,20750,20750,20750,0
20231129,204300,6069687780,20750,20750,20750,20750,0
20231129,204200,6069687780,20750,20750,20750,20750,3039
20231129,204100,6069687780,20750,20750,20750,20750,0
20231129,204000,6069687780,20750,20750,20750,20750,0
20231129,203900,6069687780,20750,20750,20750,20750,0
20231129,203800,6069687780,20750,20750,20750,20750,0
20231129,203700,6069687780,20750,20750,20750,20750,0
20231129,203600,6069687780,20750,20750,20750,20750,0
20231129,203500,6069687780,20750,20750,20750,20750,0
20231129,203400,6069687780,20750,20750,20750,20750,0
20231129,203300,6069687780,20750,20750,20750,20750,0
20231129,203200,6069687780,20750,20750,20750,20750,0
20231129,203100,6069687780,20750,20750,20750,20750,0
20231129,203000,6069687780,20750,20750,20750,20750,0
20231129,202900,6069687780,20750,20750,20750,20750,0
20231129,202800,6069687780,20750,20750,20750,20750,0
20231129,202700,6069687780,20750,20750,20750,20750,0
20231129,202600,6069687780,20750,20750,20750,20750,0
20231129,202500,6069687780,20750,20750,20750,20750,0
20231129,202400,6069687780,20750,20750,20750,20750,0
20231129,202300,6069687780,20750,20750,20750,20750,0
20231129,202200,6069687780,20750,20750,20750,20750,0
20231129,202100,6069687780,20750,20750,20750,20750,0
20231129,202000,6069687780,20750,20750,20750,20750,0
20231129,201900,6069687780,20750,20750,20750,20750,0
20231129,201800,6069687780,20750,20750,20750,20750,0
20231129,201700,6069687780,20750,20750,20750,20750,0
20231129,201600,6069687780,20750,20750,20750,20750,0
20231129,201500,6069687780,20750,20750,20750,20750,0
20231129,201400,6069687780,20750,20750,20750,20750,0
20231129,201300,6069687780,20750,20750,20750,20750,0
20231129,201200,6069687780,20750,20750,20750,20750,3039
20231129,201100,6069687780,20750,20750,20750,20750,0
20231129,201000,6069687780,20750,20750,20750,20750,0
20231129,200900,6069687780,20750,20750,20750,20750,0
20231129,200800,6069687780,20750,20750,20750,20750,0
20231129,200700,6069687780,20750,20750,20750,20750,0
20231129,200600,6069687780,20750,20750,20750,20750,0
20231129,200500,6069687780,20750,20750,20750,20750,0
20231129,200400,6069687780,20750,20750,20750,20750,0
20231129,200300,6069687780,20750,20750,20750,20750,0
20231129,200200,6069687780,20750,20750,20750,20750,0
20231129,200100,6069687780,20750,20750,20750,20750,0
20231129,200000,6069687780,20750,20750,20750,20750,0
20231129,195900,6069687780,20750,20750,20750,20750,0
20231129,195800,6069687780,20750,20750,20750,20750,0
20231129,195700,6069687780,20750,20750,20750,20750,0
20231129,195600,6069687780,20750,20750,20750,20750,0
20231129,195500,6069687780,20750,20750,20750,20750,0
20231129,195400,6069687780,20750,20750,20750,20750,0
20231129,195300,6069687780,20750,20750,20750,20750,0
20231129,195200,6069687780,20750,20750,20750,20750,0
20231129,195100,6069687780,20750,20750,20750,20750,0
20231129,195000,6069687780,20750,20750,20750,20750,0
20231129,194900,6069687780,20750,20750,20750,20750,0
20231129,194800,6069687780,20750,20750,20750,20750,0
20231129,194700,6069687780,20750,20750,20750,20750,0
20231129,194600,6069687780,20750,20750,20750,20750,0
20231129,194500,6069687780,20750,20750,20750,20750,0
20231129,194400,6069687780,20750,20750,20750,20750,0
20231129,194300,6069687780,20750,20750,20750,20750,0
20231129,194200,6069687780,20750,20750,20750,20750,3039
20231129,194100,6069687780,20750,20750,20750,20750,0
20231129,194000,6069687780,20750,20750,20750,20750,0
20231129,193900,6069687780,20750,20750,20750,20750,0
20231129,193800,6069687780,20750,20750,20750,20750,0
20231129,193700,6069687780,20750,20750,20750,20750,0
20231129,193600,6069687780,20750,20750,20750,20750,0
20231129,193500,6069687780,20750,20750,20750,20750,0
20231129,193400,6069687780,20750,20750,20750,20750,0
20231129,193300,6069687780,20750,20750,20750,20750,0
20231129,193200,6069687780,20750,20750,20750,20750,0
20231129,193100,6069687780,20750,20750,20750,20750,0
20231129,193000,6069687780,20750,20750,20750,20750,0
20231129,192900,6069687780,20750,20750,20750,20750,0
20231129,192800,6069687780,20750,20750,20750,20750,0
20231129,192700,6069687780,20750,20750,20750,20750,0
20231129,192600,6069687780,20750,20750,20750,20750,0
20231129,192500,6069687780,20750,20750,20750,20750,0
20231129,192400,6069687780,20750,20750,20750,20750,0
20231129,192300,6069687780,20750,20750,20750,20750,0
20231129,192200,6069687780,20750,20750,20750,20750,0
20231129,192100,6069687780,20750,20750,20750,20750,0
20231129,192000,6069687780,20750,20750,20750,20750,0
20231129,191900,6069687780,20750,20750,20750,20750,0
20231129,191800,6069687780,20750,20750,20750,20750,0
20231129,191700,6069687780,20750,20750,20750,20750,0
20231129,191600,6069687780,20750,20750,20750,20750,0
20231129,191500,6069687780,20750,20750,20750,20750,0
20231129,191400,6069687780,20750,20750,20750,20750,0
20231129,191300,6069687780,20750,20750,20750,20750,0
20231129,191200,6069687780,20750,20750,20750,20750,3039
20231129,191100,6069687780,20750,20750,20750,20750,0
20231129,191000,6069687780,20750,20750,20750,20750,0
20231129,190900,6069687780,20750,20750,20750,20750,0
20231129,190800,6069687780,20750,20750,20750,20750,0
20231129,190700,6069687780,20750,20750,20750,20750,0
20231129,190600,6069687780,20750,20750,20750,20750,0
20231129,190500,6069687780,20750,20750,20750,20750,0
20231129,190400,6069687780,20750,20750,20750,20750,0
20231129,190300,6069687780,20750,20750,20750,20750,0
20231129,190200,6069687780,20750,20750,20750,20750,0
20231129,190100,6069687780,20750,20750,20750,20750,0
20231129,190000,6069687780,20750,20750,20750,20750,0
20231129,185900,6069687780,20750,20750,20750,20750,0
20231129,185800,6069687780,20750,20750,20750,20750,0
20231129,185700,6069687780,20750,20750,20750,20750,0
20231129,185600,6069687780,20750,20750,20750,20750,0
20231129,185500,6069687780,20750,20750,20750,20750,0
20231129,185400,6069687780,20750,20750,20750,20750,0
20231129,185300,6069687780,20750,20750,20750,20750,0
20231129,185200,6069687780,20750,20750,20750,20750,0
20231129,185100,6069687780,20750,20750,20750,20750,0
20231129,185000,6069687780,20750,20750,20750,20750,0
20231129,184900,6069687780,20750,20750,20750,20750,0
20231129,184800,6069687780,20750,20750,20750,20750,0
20231129,184700,6069687780,20750,20750,20750,20750,0
20231129,184600,6069687780,20750,20750,20750,20750,0
20231129,184500,6069687780,20750,20750,20750,20750,0
20231129,184400,6069687780,20750,20750,20750,20750,0
20231129,184300,6069687780,20750,20750,20750,20750,0
20231129,184200,6069687780,20750,20750,20750,20750,3039
20231129,184100,6069687780,20750,20750,20750,20750,0
20231129,184000,6069687780,20750,20750,20750,20750,0
20231129,183900,6069687780,20750,20750,20750,20750,0
20231129,183800,6069687780,20750,20750,20750,20750,0
20231129,183700,6069687780,20750,20750,20750,20750,0
20231129,183600,6069687780,20750,20750,20750,20750,0
20231129,183500,6069687780,20750,20750,20750,20750,0
20231129,183400,6069687780,20750,20750,20750,20750,0
20231129,183300,6069687780,20750,20750,20750,20750,0
20231129,183200,6069687780,20750,20750,20750,20750,0
20231129,183100,6069687780,20750,20750,20750,20750,0
20231129,183000,6069687780,20750,20750,20750,20750,0
20231129,182900,6069687780,20750,20750,20750,20750,0
20231129,182800,6069687780,20750,20750,20750,20750,0
20231129,182700,6069687780,20750,20750,20750,20750,0
20231129,182600,6069687780,20750,20750,20750,20750,0
20231129,182500,6069687780,20750,20750,20750,20750,0
20231129,182400,6069687780,20750,20750,20750,20750,0
20231129,182300,6069687780,20750,20750,20750,20750,0
20231129,182200,6069687780,20750,20750,20750,20750,0
20231129,182100,6069687780,20750,20750,20750,20750,0
20231129,182000,6069687780,20750,20750,20750,20750,0
20231129,181900,6069687780,20750,20750,20750,20750,0
20231129,181800,6069687780,20750,20750,20750,20750,0
20231129,181700,6069687780,20750,20750,20750,20750,0
20231129,181600,6069687780,20750,20750,20750,20750,0
20231129,181500,6069687780,20750,20750,20750,20750,0
20231129,181400,6069687780,20750,20750,20750,20750,0
20231129,181300,6069687780,20750,20750,20750,20750,0
20231129,181200,6069687780,20750,20750,20750,20750,3039
20231129,181100,6069687780,20750,20750,20750,20750,0
20231129,181000,6069687780,20750,20750,20750,20750,0
20231129,180900,6069687780,20750,20750,20750,20750,0
20231129,180800,6069687780,20750,20750,20750,20750,0
20231129,180700,6069687780,20750,20750,20750,20750,0
20231129,180600,6069687780,20750,20750,20750,20750,0
20231129,180500,6069687780,20750,20750,20750,20750,0
20231129,180400,6069687780,20750,20750,20750,20750,0
20231129,180300,6069687780,20750,20750,20750,20750,0
20231129,180200,6069687780,20750,20750,20750,20750,0
20231129,180100,6069687780,20750,20750,20750,20750,0
20231129,180000,6069687780,20750,20750,20750,20750,0
20231129,175900,6069687780,20750,20750,20750,20750,0
20231129,175800,6069687780,20750,20750,20750,20750,0
20231129,175700,6069687780,20750,20750,20750,20750,0
20231129,175600,6069687780,20750,20750,20750,20750,0
20231129,175500,6069687780,20750,20750,20750,20750,0
20231129,175400,6069687780,20750,20750,20750,20750,0
20231129,175300,6069687780,20750,20750,20750,20750,0
20231129,175200,6069687780,20750,20750,20750,20750,0
20231129,175100,6069687780,20750,20750,20750,20750,0
20231129,175000,6069687780,20750,20750,20750,20750,0
20231129,174900,6069687780,20750,20750,20750,20750,0
20231129,174800,6069687780,20750,20750,20750,20750,0
20231129,174700,6069687780,20750,20750,20750,20750,0
20231129,174600,6069687780,20750,20750,20750,20750,0
20231129,174500,6069687780,20750,20750,20750,20750,0
20231129,174400,6069687780,20750,20750,20750,20750,0
20231129,174300,6069687780,20750,20750,20750,20750,0
20231129,174200,6069687780,20750,20750,20750,20750,3039
20231129,174100,6069687780,20750,20750,20750,20750,0
20231129,174000,6069687780,20750,20750,20750,20750,0
20231129,173900,6069687780,20750,20750,20750,20750,0
20231129,173800,6069687780,20750,20750,20750,20750,0
20231129,173700,6069687780,20750,20750,20750,20750,0
20231129,173600,6069687780,20750,20750,20750,20750,0
20231129,173500,6069687780,20750,20750,20750,20750,0
20231129,173400,6069687780,20750,20750,20750,20750,0
20231129,173300,6069687780,20750,20750,20750,20750,0
20231129,173200,6069687780,20750,20750,20750,20750,0
20231129,173100,6069687780,20750,20750,20750,20750,0
20231129,173000,6069687780,20750,20750,20750,20750,0
20231129,172900,6069687780,20750,20750,20750,20750,0
20231129,172800,6069687780,20750,20750,20750,20750,0
20231129,172700,6069687780,20750,20750,20750,20750,0
20231129,172600,6069687780,20750,20750,20750,20750,0
20231129,172500,6069687780,20750,20750,20750,20750,0
20231129,172400,6069687780,20750,20750,20750,20750,0
20231129,172300,6069687780,20750,20750,20750,20750,0
20231129,172200,6069687780,20750,20750,20750,20750,0
20231129,172100,6069687780,20750,20750,20750,20750,0
20231129,172000,6069687780,20750,20750,20750,20750,0
20231129,171900,6069687780,20750,20750,20750,20750,0
20231129,171800,6069687780,20750,20750,20750,20750,0
20231129,171700,6069687780,20750,20750,20750,20750,0
20231129,171600,6069687780,20750,20750,20750,20750,0
20231129,171500,6069687780,20750,20750,20750,20750,0
20231129,171400,6069687780,20750,20750,20750,20750,0
20231129,171300,6069687780,20750,20750,20750,20750,0
20231129,171200,6069687780,20750,20750,20750,20750,3039
20231129,171100,6069687780,20750,20750,20750,20750,0
20231129,171000,6069687780,20750,20750,20750,20750,0
20231129,170900,6069687780,20750,20750,20750,20750,0
20231129,170800,6069687780,20750,20750,20750,20750,0
20231129,170700,6069687780,20750,20750,20750,20750,0
20231129,170600,6069687780,20750,20750,20750,20750,0
20231129,170500,6069687780,20750,20750,20750,20750,0
20231129,170400,6069687780,20750,20750,20750,20750,0
20231129,170300,6069687780,20750,20750,20750,20750,0
20231129,170200,6069687780,20750,20750,20750,20750,0
20231129,170100,6069687780,20750,20750,20750,20750,0
20231129,170000,6069687780,20750,20750,20750,20750,0
20231129,165900,6069687780,20750,20750,20750,20750,0
20231129,165800,6069687780,20750,20750,20750,20750,0
20231129,165700,6069687780,20750,20750,20750,20750,0
20231129,165600,6069687780,20750,20750,20750,20750,0
20231129,165500,6069687780,20750,20750,20750,20750,0
20231129,165400,6069687780,20750,20750,20750,20750,0
20231129,165300,6069687780,20750,20750,20750,20750,0
20231129,165200,6069687780,20750,20750,20750,20750,0
20231129,165100,6069687780,20750,20750,20750,20750,0
20231129,165000,6069687780,20750,20750,20750,20750,0
20231129,164900,6069687780,20750,20750,20750,20750,0
20231129,164800,6069687780,20750,20750,20750,20750,0
20231129,164700,6069687780,20750,20750,20750,20750,0
20231129,164600,6069687780,20750,20750,20750,20750,0
20231129,164500,6069687780,20750,20750,20750,20750,0
20231129,164400,6069687780,20750,20750,20750,20750,0
20231129,164300,6069687780,20750,20750,20750,20750,0
20231129,164200,6069687780,20750,20750,20750,20750,3039
20231129,164100,6069687780,20750,20750,20750,20750,0
20231129,164000,6069687780,20750,20750,20750,20750,0
20231129,163900,6069687780,20750,20750,20750,20750,0
20231129,163800,6069687780,20750,20750,20750,20750,0
20231129,163700,6069687780,20750,20750,20750,20750,0
20231129,163600,6069687780,20750,20750,20750,20750,0
20231129,163500,6069687780,20750,20750,20750,20750,0
20231129,163400,6069687780,20750,20750,20750,20750,0
20231129,163300,6069687780,20750,20750,20750,20750,0
20231129,163200,6069687780,20750,20750,20750,20750,0
20231129,163100,6069687780,20750,20750,20750,20750,0
20231129,163000,6069687780,20750,20750,20750,20750,0
20231129,162900,6069687780,20750,20750,20750,20750,0
20231129,162800,6069687780,20750,20750,20750,20750,0
20231129,162700,6069687780,20750,20750,20750,20750,0
20231129,162600,6069687780,20750,20750,20750,20750,0
20231129,162500,6069687780,20750,20750,20750,20750,0
20231129,162400,6069687780,20750,20750,20750,20750,0
20231129,162300,6069687780,20750,20750,20750,20750,0
20231129,162200,6069687780,20750,20750,20750,20750,0
20231129,162100,6069687780,20750,20750,20750,20750,0
20231129,162000,6069687780,20750,20750,20750,20750,0
20231129,161900,6069687780,20750,20750,20750,20750,0
20231129,161800,6069687780,20750,20750,20750,20750,0
20231129,161700,6069687780,20750,20750,20750,20750,0
20231129,161600,6069687780,20750,20750,20750,20750,0
20231129,161500,6069687780,20750,20750,20750,20750,0
20231129,161400,6069687780,20750,20750,20750,20750,0
20231129,161300,6069687780,20750,20750,20750,20750,0
20231129,161200,6069687780,20750,20750,20750,20750,3039
20231129,161100,6069687780,20750,20750,20750,20750,0
20231129,161000,6069687780,20750,20750,20750,20750,0
20231129,160900,6069687780,20750,20750,20750,20750,0
20231129,160800,6069687780,20750,20750,20750,20750,0
20231129,160700,6069687780,20750,20750,20750,20750,0
20231129,160600,6069687780,20750,20750,20750,20750,0
20231129,160500,6069687780,20750,20750,20750,20750,0
20231129,160400,6069687780,20750,20750,20750,20750,0
20231129,160300,6069687780,20750,20750,20750,20750,0
20231129,160200,6069687780,20750,20750,20750,20750,0
20231129,160100,6069687780,20750,20750,20750,20750,0
20231129,160000,6069687780,20750,20750,20750,20750,0
20231129,155900,6069687780,20750,20750,20750,20750,0
20231129,155800,6069687780,20750,20750,20750,20750,0
20231129,155700,6069687780,20750,20750,20750,20750,0
20231129,155600,6069687780,20750,20750,20750,20750,0
20231129,155500,6069687780,20750,20750,20750,20750,0
20231129,155400,6069687780,20750,20750,20750,20750,0
20231129,155300,6069687780,20750,20750,20750,20750,0
20231129,155200,6069687780,20750,20750,20750,20750,0
20231129,155100,6069687780,20750,20750,20750,20750,0
20231129,155000,6069687780,20750,20750,20750,20750,0
20231129,154900,6069687780,20750,20750,20750,20750,0
20231129,154800,6069687780,20750,20750,20750,20750,0
20231129,154700,6069687780,20750,20750,20750,20750,0
20231129,154600,6069687780,20750,20750,20750,20750,0
20231129,154500,6069687780,20750,20750,20750,20750,0
20231129,154400,6069687780,20750,20750,20750,20750,0
20231129,154300,6069687780,20750,20750,20750,20750,0
20231129,154200,6069687780,20750,20750,20750,20750,3039
20231129,154100,6069687780,20750,20750,20750,20750,0
20231129,154000,6069687780,20750,20750,20750,20750,0
20231129,153900,6069687780,20750,20750,20750,20750,0
20231129,153800,6069687780,20750,20750,20750,20750,0
20231129,153700,6069687780,20750,20750,20750,20750,0
20231129,153600,6069687780,20750,20750,20750,20750,0
20231129,153500,6069687780,20750,20750,20750,20750,0
20231129,153400,6069687780,20750,20750,20750,20750,0
20231129,153300,6069687780,20750,20750,20750,20750,0
20231129,153200,6069687780,20750,20750,20750,20750,0
20231129,153100,6069687780,20750,20750,20750,20750,0
20231129,153000,6069687780,20750,20750,20750,20750,3039
20231129,152900,6006628530,20850,20850,20850,20850,0
20231129,152800,6006628530,20850,20850,20850,20850,0
20231129,152700,6006628530,20850,20850,20850,20850,0
20231129,152600,6006628530,20850,20850,20850,20850,0
20231129,152500,6006628530,20850,20850,20850,20850,0
20231129,152400,6006628530,20850,20850,20850,20850,0
20231129,152300,6006628530,20850,20850,20850,20850,0
20231129,152200,6006628530,20850,20850,20850,20850,0
20231129,152100,6006628530,20850,20850,20850,20850,0
20231129,152000,6006628530,20850,20850,20850,20850,0
20231129,151900,6006628530,20850,20850,20850,20700,1879
20231129,151800,5967642930,20800,20800,20800,20800,986
20231129,151700,5947134130,20750,20800,20800,20750,110
20231129,151600,5944849130,20800,20800,20800,20750,231
20231129,151500,5940044430,20800,20750,20800,20750,92
20231129,151400,5938135380,20800,20800,20800,20750,162
20231129,151300,5934765830,20800,20750,20800,20750,388
20231129,151200,5926702980,20750,20750,20750,20750,133
20231129,151100,5923943230,20750,20750,20750,20750,57
20231129,151000,5922760480,20800,20800,20800,20750,333
20231129,150900,5915837330,20750,20800,20800,20750,3
20231129,150800,5915775030,20750,20750,20750,20750,109
20231129,150700,5913513280,20750,20700,20750,20700,398
20231129,150600,5905268930,20700,20700,20700,20700,143
20231129,150500,5902308830,20700,20750,20750,20700,116
20231129,150400,5899901930,20650,20700,20700,20650,524
20231129,150300,5889081080,20700,20700,20700,20650,34
20231129,150200,5888377930,20700,20750,20750,20650,511
20231129,150100,5877796180,20650,20700,20700,20650,189
20231129,150000,5873885480,20700,20700,20700,20650,287
20231129,145900,5867944930,20650,20700,20700,20650,364
20231129,145800,5860410630,20700,20700,20750,20700,72
20231129,145700,5858919230,20700,20700,20700,20700,79
20231129,145600,5857283930,20700,20650,20750,20650,679
20231129,145500,5843239830,20650,20700,20700,20650,334
20231129,145400,5836341030,20700,20800,20800,20700,268
20231129,145300,5830775930,20800,20700,20800,20700,310
20231129,145200,5824342030,20700,20700,20700,20700,111
20231129,145100,5822044330,20750,20700,20750,20700,419
20231129,145000,5813353130,20700,20750,20750,20600,1675
20231129,144900,5778803180,20700,20750,20750,20700,76
20231129,144800,5777227330,20750,20750,20750,20750,218
20231129,144700,5772703830,20750,20750,20750,20750,138
20231129,144600,5769840330,20750,20750,20750,20750,145
20231129,144500,5766831580,20750,20700,20750,20650,708
20231129,144400,5752182030,20650,20700,20700,20650,44
20231129,144300,5751271530,20650,20650,20700,20600,1493
20231129,144200,5720433680,20600,20700,20700,20600,458
20231129,144100,5710998680,20700,20700,20700,20600,543
20231129,144000,5699789580,20650,20650,20700,20650,725
20231129,143900,5684816130,20650,20700,20700,20650,1100
20231129,143800,5662064430,20750,20750,20800,20700,179
20231129,143700,5658354130,20750,20800,20900,20750,2185
20231129,143600,5612917730,20900,20800,20900,20800,1582
20231129,143500,5580005630,20800,20850,20850,20800,402
20231129,143400,5571625080,20900,20850,20900,20800,2317
20231129,143300,5523339030,20800,20850,20850,20800,3420
20231129,143200,5452034530,20850,20900,20950,20850,302
20231129,143100,5445717480,20900,20900,20900,20850,83
20231129,143000,5443983280,20850,20850,20850,20850,180
20231129,142900,5440230280,20850,20900,20950,20850,244
20231129,142800,5435125080,20850,20850,20850,20850,1384
20231129,142700,5406268680,20850,20950,20950,20850,415
20231129,142600,5397594880,20950,20950,21000,20950,420
20231129,142500,5388785080,20900,20950,21000,20900,13
20231129,142400,5388513130,20950,20950,20950,20950,121
20231129,142300,5385978180,21000,20900,21000,20900,359
20231129,142200,5378468480,20900,20900,20900,20900,67
20231129,142100,5377068180,20900,20900,20950,20900,179
20231129,142000,5373318580,20900,20850,20900,20850,347
20231129,141900,5366081180,20850,20800,20850,20800,10
20231129,141800,5365872730,20850,20850,20950,20850,609
20231129,141700,5353160030,20850,20850,20850,20850,299
20231129,141600,5346925880,20850,20950,20950,20850,719
20231129,141500,5331921130,20950,20950,20950,20850,322
20231129,141400,5325190280,20900,20900,21000,20900,122
20231129,141300,5322640380,20900,20950,20950,20900,1740
20231129,141200,5286190680,20950,21050,21050,20950,910
20231129,141100,5267113930,20950,21000,21000,20950,331
20231129,141000,5260168480,21000,21050,21050,20950,351
20231129,140900,5252782280,21000,20950,21000,20950,502
20231129,140800,5242257580,20950,20950,21050,20950,135
20231129,140700,5239428830,20950,20950,21050,20950,2290
20231129,140600,5191347830,20950,20900,20950,20900,52
20231129,140500,5190258980,20900,20900,20900,20900,109
20231129,140400,5187980880,20900,20900,20950,20900,876
20231129,140300,5169662380,20950,21000,21000,20950,2693
20231129,140200,5113243230,20950,20950,21000,20950,137
20231129,140100,5110373030,21000,20950,21000,20950,431
20231129,140000,5101331480,20900,20900,20950,20900,379
20231129,135900,5093407180,20900,20950,21000,20900,117
20231129,135800,5090952280,20950,20900,20950,20900,183
20231129,135700,5087121930,20950,20900,20950,20900,59
20231129,135600,5085886530,20900,20900,21000,20900,259
20231129,135500,5080454930,20900,20900,20950,20900,99
20231129,135400,5078382980,20900,20950,20950,20900,119
20231129,135300,5075891530,20950,20950,21000,20900,368
20231129,135200,5068176280,20950,20950,21000,20950,184
20231129,135100,5064312980,21000,20950,21000,20950,47
20231129,135000,5063328130,20950,20950,21000,20950,416
20231129,134900,5054595880,21000,20950,21000,20950,62
20231129,134800,5053294580,20950,20950,20950,20950,25
20231129,134700,5052770830,21000,20950,21000,20950,320
20231129,134600,5046051030,20950,20950,21000,20950,66
20231129,134500,5044667780,20950,21000,21000,20950,266
20231129,134400,5039082680,21000,20950,21000,20950,98
20231129,134300,5037025130,20950,20950,20950,20950,69
20231129,134200,5035579580,20950,20950,21000,20900,354
20231129,134100,5028152930,20950,21000,21000,20950,153
20231129,134000,5024946330,21000,21000,21000,21000,365
20231129,133900,5017281330,21000,21050,21050,21000,845
20231129,133800,4999521580,21050,21000,21050,21000,140
20231129,133700,4996576480,21000,21000,21000,21000,1114
20231129,133600,4973182480,20950,20950,21000,20950,241
20231129,133500,4968122930,20950,20950,21000,20950,64
20231129,133400,4966781880,20950,20900,21000,20900,442
20231129,133300,4957503380,20900,20900,20950,20900,95
20231129,133200,4955515830,20900,20900,20900,20900,4
20231129,133100,4955432230,20900,20950,20950,20900,645
20231129,133000,4941923980,20900,20900,20900,20900,16
20231129,132900,4941589580,20900,20900,20900,20900,72
20231129,132800,4940084780,20900,20950,21000,20900,528
20231129,132700,4929024130,20950,20950,21000,20950,59
20231129,132600,4927786580,20950,20950,20950,20950,26
20231129,132500,4927241880,20950,21000,21000,20950,422
20231129,132400,4918380480,21000,21000,21000,20950,721
20231129,132300,4903240280,21000,20950,21000,20950,1901
20231129,132200,4863400930,20900,20900,20900,20900,125
20231129,132100,4860788430,20850,20850,20900,20850,706
20231129,132000,4846034230,20850,20900,20900,20850,216
20231129,131900,4841520030,20850,20850,20850,20850,60
20231129,131800,4840269030,20850,20900,20950,20850,603
20231129,131700,4827666380,20850,20800,20900,20800,931
20231129,131600,4808247630,20800,20850,20850,20800,234
20231129,131500,4803379580,20850,20850,20850,20850,337
20231129,131400,4796353130,20850,20800,20950,20800,3046
20231129,131300,4732809480,20800,20900,20950,20800,5343
20231129,131200,4621343030,20900,20900,20950,20900,590
20231129,131100,4609000030,20900,20950,20950,20900,414
20231129,131000,4600336730,20950,20950,21000,20950,69
20231129,130900,4598890830,20950,20950,21000,20900,133
20231129,130800,4596100830,20900,20950,20950,20900,543
20231129,130700,4584725430,20950,21000,21000,20950,23
20231129,130600,4584243180,21000,20950,21000,20950,508
20231129,130500,4573587780,20950,21000,21000,20950,57
20231129,130400,4572393480,21050,21000,21050,21000,292
20231129,130300,4566247380,21050,20950,21050,20950,126
20231129,130200,4563596680,20950,21050,21050,20950,52
20231129,130100,4562503280,20950,21000,21100,20950,405
20231129,130000,4553990630,21000,21000,21000,21000,2
20231129,125900,4553948630,21050,21000,21100,21000,153
20231129,125800,4550728430,21000,20950,21050,20950,127
20231129,125700,4548057080,20950,20950,21000,20950,866
20231129,125600,4529914230,20900,20900,20900,20900,58
20231129,125500,4528702030,20900,20900,20900,20850,275
20231129,125400,4522957330,20850,20900,20900,20850,2098
20231129,125300,4479189030,20950,20950,20950,20900,1256
20231129,125200,4452925830,20950,20950,21000,20950,646
20231129,125100,4439381280,20950,21000,21000,20900,206
20231129,125000,4435059030,21000,21000,21050,21000,215
20231129,124900,4430540080,20950,21000,21000,20950,248
20231129,124800,4425332980,21000,21000,21000,21000,346
20231129,124700,4418066980,21000,21000,21050,20950,940
20231129,124600,4398316180,20950,21000,21000,20950,122
20231129,124500,4395759530,21000,20950,21100,20950,18
20231129,124400,4395380780,21000,21000,21050,20950,1013
20231129,124300,4374120780,21000,21000,21000,21000,101
20231129,124200,4371999780,21000,20950,21000,20950,297
20231129,124100,4365763430,21000,21000,21050,20850,1300
20231129,124000,4338535780,21050,21100,21100,21050,705
20231129,123900,4323677680,21100,21200,21200,21100,363
20231129,123800,4315993830,21100,21100,21100,21050,52
20231129,123700,4314898180,21200,21100,21200,21100,553
20231129,123600,4303219930,21100,21100,21200,21100,464
20231129,123500,4293406180,21150,21250,21250,21150,978
20231129,123400,4272710980,21250,21300,21300,21200,684
20231129,123300,4258162630,21300,21250,21300,21250,3929
20231129,123200,4174637930,21250,21200,21300,21150,2015
20231129,123100,4131857980,21200,21150,21200,21100,1425
20231129,123000,4101684130,21200,21200,21200,21100,878
20231129,122900,4083097180,21200,21200,21250,21200,1120
20231129,122800,4059340980,21250,21250,21250,21200,1141
20231129,122700,4035105930,21250,21150,21250,21150,839
20231129,122600,4017303880,21200,21250,21250,21150,2296
20231129,122500,3968663430,21250,21250,21250,21200,757
20231129,122400,3952582430,21200,21250,21300,21150,942
20231129,122300,3932556430,21300,21250,21350,21150,4144
20231129,122200,3844306430,21250,20950,21250,20950,6877
20231129,122100,3698502180,21150,21100,21150,21050,892
20231129,122000,3679639730,21100,20950,21100,20950,1378
20231129,121900,3650594530,20900,21050,21050,20900,1032
20231129,121800,3628888630,21050,21000,21100,20900,1832
20231129,121700,3590334930,20950,20900,20950,20900,1006
20231129,121600,3569285430,20900,20850,20900,20850,177
20231129,121500,3565589280,20850,20900,20900,20850,234
20231129,121400,3560709130,20850,20850,20900,20850,328
20231129,121300,3553869580,20800,20800,20800,20800,610
20231129,121200,3541181580,20800,20850,20850,20800,292
20231129,121100,3535093680,20900,20850,20950,20850,329
20231129,121000,3528218930,20850,20900,20900,20850,339
20231129,120900,3521141380,20900,20950,20950,20900,98
20231129,120800,3519093130,20950,20950,21000,20950,594
20231129,120700,3506643130,20950,21000,21000,20950,177
20231129,120600,3502926480,20950,21000,21000,20950,240
20231129,120500,3497889530,21050,21000,21050,20950,941
20231129,120400,3478145430,21050,21000,21050,21000,49
20231129,120300,3477114730,21050,21050,21050,21000,216
20231129,120200,3472567980,21000,21050,21050,21000,934
20231129,120100,3452953880,21000,21100,21100,21000,1071
20231129,120000,3430383880,21200,21200,21200,21100,909
20231129,115900,3411167130,21200,21100,21200,21100,3855
20231129,115800,3329759580,21100,21000,21100,21000,202
20231129,115700,3325506930,21050,21000,21050,21000,501
20231129,115600,3314966530,21000,21050,21100,21000,1322
20231129,115500,3287138430,21000,21000,21000,20950,1929
20231129,115400,3246636080,21000,20950,21000,20900,2909
20231129,115300,3185679630,20950,21000,21000,20900,1292
20231129,115200,3158608630,21000,21000,21000,20950,257
20231129,115100,3153212080,21000,21000,21000,20950,499
20231129,115000,3142738130,20950,21000,21100,20950,3604
20231129,114900,3066900330,21050,20950,21050,20950,5641
20231129,114800,2948435530,20950,20900,21000,20900,470
20231129,114700,2938584480,20900,20900,20950,20900,151
20231129,114600,2935421530,20950,20950,20950,20950,291
20231129,114500,2929325080,20900,20950,20950,20800,169
20231129,114400,2925793330,20950,20900,21000,20850,5269
20231129,114300,2815489930,20900,20800,20900,20750,4400
20231129,114200,2723834430,20700,20800,20800,20700,428
20231129,114100,2714935330,20850,20850,20850,20800,333
20231129,114000,2707992580,20850,20800,20850,20750,650
20231129,113900,2694468130,20750,20750,20800,20750,38
20231129,113800,2693678130,20750,20700,20800,20700,438
20231129,113700,2684568830,20700,20750,20800,20700,111
20231129,113600,2682261880,20800,20800,20800,20700,3139
20231129,113500,2617277230,20800,20800,20800,20700,568
20231129,113400,2605476380,20750,20800,20800,20750,118
20231129,113300,2603022130,20800,20750,20800,20750,217
20231129,113200,2598509380,20800,20800,20800,20750,297
20231129,113100,2592331930,20850,20800,20850,20800,261
20231129,113000,2586898880,20800,20850,20850,20800,614
20231129,112900,2574114030,20850,20850,20850,20800,128
20231129,112800,2571446530,20800,20800,20850,20800,116
20231129,112700,2569028680,20800,20850,20850,20800,351
20231129,112600,2561710430,20850,20850,20850,20800,48
20231129,112500,2560709780,20800,20750,20850,20750,143
20231129,112400,2557731280,20800,20800,20850,20800,838
20231129,112300,2540292980,20700,20800,20800,20700,116
20231129,112200,2537884630,20700,20850,20850,20700,2363
20231129,112100,2488808030,20800,20750,20850,20750,2166
20231129,112000,2443843280,20750,20850,20850,20750,561
20231129,111900,2432177480,20800,20800,20850,20800,496
20231129,111800,2421851280,20800,20800,20800,20750,221
20231129,111700,2417257480,20800,20800,20850,20800,78
20231129,111600,2415632780,20850,20800,20850,20750,549
20231129,111500,2404220030,20800,20800,20800,20750,256
20231129,111400,2398896130,20800,20800,20800,20750,225
20231129,111300,2394216330,20750,20750,20800,20750,253
20231129,111200,2388955580,20800,20800,20850,20750,463
20231129,111100,2379330330,20800,20800,20850,20800,208
20231129,111000,2375003280,20800,20800,20800,20750,319
20231129,110900,2368369880,20750,20800,20800,20750,157
20231129,110800,2365105380,20800,20850,20850,20750,534
20231129,110700,2353990630,20800,20800,20850,20700,1744
20231129,110600,2317812480,20800,20800,20850,20800,1559
20231129,110500,2285381030,20750,20750,20750,20700,1120
20231129,110400,2262141230,20750,20800,20800,20750,2082
20231129,110300,2218861980,20750,20800,20800,20700,1145
20231129,110200,2195098080,20800,20800,20800,20700,735
20231129,110100,2179836230,20800,20750,20800,20750,359
20231129,110000,2172384530,20800,20800,20800,20750,551
20231129,105900,2160934830,20750,20700,20800,20700,334
20231129,105800,2154004030,20700,20650,20800,20650,1803
20231129,105700,2116644830,20650,20650,20700,20600,23
20231129,105600,2116169280,20700,20700,20700,20650,984
20231129,105500,2095834730,20650,20700,20700,20650,215
20231129,105400,2091385080,20700,20650,20700,20650,866
20231129,105300,2073489080,20650,20650,20700,20650,467
20231129,105200,2063839530,20650,20700,20700,20650,204
20231129,105100,2059619330,20700,20550,20750,20550,291
20231129,105000,2053592830,20550,20550,20700,20550,155
20231129,104900,2050391730,20500,20500,20700,20500,962
20231129,104800,2030636830,20500,20600,20600,20500,189
20231129,104700,2026752780,20600,20500,20700,20500,114
20231129,104600,2024408930,20500,20600,20700,20500,760
20231129,104500,2008741780,20600,20650,20650,20600,655
20231129,104400,1995238780,20650,20600,20650,20600,396
20231129,104300,1987078430,20550,20500,20600,20500,369
20231129,104200,1979492480,20550,20550,20550,20500,166
20231129,104100,1976084580,20500,20550,20600,20450,5224
20231129,104000,1869138780,20600,20550,20600,20550,210
20231129,103900,1864817630,20550,20600,20650,20550,1675
20231129,103800,1830319330,20600,20750,20750,20600,2893
20231129,103700,1770475580,20750,20650,20750,20650,1178
20231129,103600,1746107230,20700,20650,20700,20650,1951
20231129,103500,1705724030,20650,20700,20750,20650,338
20231129,103400,1698732130,20750,20650,20750,20650,824
20231129,103300,1681703530,20750,20800,20850,20650,4974
20231129,103200,1578560180,20850,20850,20950,20850,2791
20231129,103100,1520258380,20900,20800,20950,20750,7050
20231129,103000,1373112880,20800,20700,20900,20600,11274
20231129,102900,1138933280,20700,20600,20700,20550,4798
20231129,102800,1039962930,20550,20600,20600,20550,1515
20231129,102700,1008776130,20600,20400,20600,20400,7971
20231129,102600,845567630,20350,20400,20450,20350,524
20231129,102500,834877380,20350,20400,20450,20350,694
20231129,102400,820718280,20450,20450,20450,20400,155
20231129,102300,817548580,20450,20400,20450,20400,112
20231129,102200,815258380,20450,20400,20450,20400,248
20231129,102100,810197630,20400,20450,20450,20400,245
20231129,102000,805192230,20450,20450,20450,20400,121
20231129,101900,802717830,20400,20400,20450,20400,53
20231129,101800,801634880,20450,20450,20450,20400,234
20231129,101700,796851130,20450,20400,20450,20400,179
20231129,101600,793192130,20400,20400,20450,20400,644
20231129,101500,780053880,20450,20450,20450,20400,135
20231129,101400,777293280,20450,20400,20450,20400,760
20231129,101300,761756680,20450,20400,20450,20400,281
20231129,101200,756023430,20400,20450,20450,20350,363
20231129,101100,748616180,20450,20450,20450,20400,223
20231129,101000,744060880,20400,20400,20450,20400,262
20231129,100900,738711580,20450,20350,20450,20350,293
20231129,100800,732730380,20400,20400,20400,20350,189
20231129,100700,728874880,20350,20350,20400,20300,180
20231129,100600,725205980,20350,20350,20350,20300,575
20231129,100500,713504830,20350,20350,20350,20300,199
20231129,100400,709455280,20300,20350,20350,20300,181
20231129,100300,705772080,20300,20350,20350,20300,39
20231129,100200,704978580,20350,20300,20350,20300,156
20231129,100100,701804880,20250,20250,20300,20250,114
20231129,100000,699492130,20300,20250,20300,20250,66
20231129,095900,698152480,20300,20300,20300,20300,123
20231129,095800,695655580,20200,20300,20300,20200,128
20231129,095700,693057430,20250,20300,20300,20250,211
20231129,095600,688779280,20300,20300,20300,20250,52
20231129,095500,687724730,20300,20250,20300,20200,311
20231129,095400,681423480,20300,20300,20300,20250,124
20231129,095300,678906330,20250,20300,20300,20250,14
20231129,095200,678622180,20300,20250,20300,20200,73
20231129,095100,677142230,20250,20200,20300,20200,208
20231129,095000,672925830,20300,20250,20300,20250,132
20231129,094900,670252180,20250,20250,20300,20250,320
20231129,094800,663766180,20250,20300,20350,20250,477
20231129,094700,654080230,20350,20300,20350,20300,16
20231129,094600,653754730,20300,20350,20350,20300,180
20231129,094500,650091880,20350,20350,20400,20300,151
20231129,094400,647016230,20400,20400,20400,20300,691
20231129,094300,632949480,20400,20450,20450,20400,682
20231129,094200,619030580,20450,20500,20550,20450,1170
20231129,094100,595026280,20500,20500,20550,20500,705
20231129,094000,580564580,20500,20500,20550,20450,1482
20231129,093900,550180880,20500,20300,20500,20300,5758
20231129,093800,432667830,20250,20300,20300,20250,109
20231129,093700,430455230,20300,20250,20300,20250,384
20231129,093600,422678580,20200,20250,20250,20200,208
20231129,093500,418466630,20300,20200,20300,20200,141
20231129,093400,415604430,20300,20250,20300,20250,543
20231129,093300,404581780,20300,20350,20350,20050,1154
20231129,093200,381241530,20350,20350,20350,20350,220
20231129,093100,376764530,20350,20350,20350,20300,33
20231129,093000,376093080,20350,20300,20350,20300,615
20231129,092900,363595880,20300,20250,20300,20250,395
20231129,092800,355583880,20250,20250,20300,20250,304
20231129,092700,349423630,20250,20250,20350,20150,1069
20231129,092600,327865580,20250,20300,20350,20250,307
20231129,092500,321626330,20200,20350,20350,20200,206
20231129,092400,317438630,20350,20300,20350,20300,158
20231129,092300,314228330,20300,20200,20300,20150,85
20231129,092200,312504180,20200,20300,20350,20200,494
20231129,092100,302486730,20300,20350,20350,20300,490
20231129,092000,292538080,20350,20350,20400,20350,1136
20231129,091900,269419880,20350,20250,20350,20250,545
20231129,091800,258355580,20250,20250,20250,20150,444
20231129,091700,249382630,20250,20300,20300,20150,319
20231129,091600,242928680,20300,20200,20300,20200,137
20231129,091500,240152580,20200,20300,20400,20200,2160
20231129,091400,196142330,20300,20250,20350,20250,321
20231129,091300,189616980,20250,20150,20350,20150,1961
20231129,091200,149863830,20150,20150,20200,20150,336
20231129,091100,143081430,20200,20200,20250,20200,406
20231129,091000,134872030,20200,20150,20250,20150,292
20231129,090900,128972030,20150,20200,20200,20150,187
20231129,090800,125199480,20200,20200,20250,20200,76
20231129,090700,123663630,20250,20250,20250,20150,200
20231129,090600,119620180,20200,20150,20200,20150,237
20231129,090500,114835930,20100,19970,20100,19970,520
20231129,090400,104446550,19960,19960,19970,19900,824
20231129,090300,88036470,19970,19880,19970,19880,1169
20231129,090200,64795040,19880,19980,20000,19880,1654
20231129,090100,31876040,19980,20100,20100,19900,1529
20231129,090000,1346700,20100,20100,20100,20100,67