KissMeData/014530/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,185900,7072891340,4530,4530,4530,4530,8774
20231129,185800,7072891340,4530,4530,4530,4530,0
20231129,185700,7072891340,4530,4530,4530,4530,0
20231129,185600,7072891340,4530,4530,4530,4530,0
20231129,185500,7072891340,4530,4530,4530,4530,0
20231129,185400,7072891340,4530,4530,4530,4530,0
20231129,185300,7072891340,4530,4530,4530,4530,0
20231129,185200,7072891340,4530,4530,4530,4530,0
20231129,185100,7072891340,4530,4530,4530,4530,0
20231129,185000,7072891340,4530,4530,4530,4530,0
20231129,184900,7072891340,4530,4530,4530,4530,0
20231129,184800,7072891340,4530,4530,4530,4530,0
20231129,184700,7072891340,4530,4530,4530,4530,0
20231129,184600,7072891340,4530,4530,4530,4530,0
20231129,184500,7072891340,4530,4530,4530,4530,0
20231129,184400,7072891340,4530,4530,4530,4530,0
20231129,184300,7072891340,4530,4530,4530,4530,0
20231129,184200,7072891340,4530,4530,4530,4530,0
20231129,184100,7072891340,4530,4530,4530,4530,0
20231129,184000,7072891340,4530,4530,4530,4530,0
20231129,183900,7072891340,4530,4530,4530,4530,0
20231129,183800,7072891340,4530,4530,4530,4530,0
20231129,183700,7072891340,4530,4530,4530,4530,0
20231129,183600,7072891340,4530,4530,4530,4530,0
20231129,183500,7072891340,4530,4530,4530,4530,0
20231129,183400,7072891340,4530,4530,4530,4530,0
20231129,183300,7072891340,4530,4530,4530,4530,0
20231129,183200,7072891340,4530,4530,4530,4530,0
20231129,183100,7072891340,4530,4530,4530,4530,0
20231129,183000,7072891340,4530,4530,4530,4530,0
20231129,182900,7072891340,4530,4530,4530,4530,8774
20231129,182800,7072891340,4530,4530,4530,4530,0
20231129,182700,7072891340,4530,4530,4530,4530,0
20231129,182600,7072891340,4530,4530,4530,4530,0
20231129,182500,7072891340,4530,4530,4530,4530,0
20231129,182400,7072891340,4530,4530,4530,4530,0
20231129,182300,7072891340,4530,4530,4530,4530,0
20231129,182200,7072891340,4530,4530,4530,4530,0
20231129,182100,7072891340,4530,4530,4530,4530,0
20231129,182000,7072891340,4530,4530,4530,4530,0
20231129,181900,7072891340,4530,4530,4530,4530,0
20231129,181800,7072891340,4530,4530,4530,4530,0
20231129,181700,7072891340,4530,4530,4530,4530,0
20231129,181600,7072891340,4530,4530,4530,4530,0
20231129,181500,7072891340,4530,4530,4530,4530,0
20231129,181400,7072891340,4530,4530,4530,4530,0
20231129,181300,7072891340,4530,4530,4530,4530,0
20231129,181200,7072891340,4530,4530,4530,4530,0
20231129,181100,7072891340,4530,4530,4530,4530,0
20231129,181000,7072891340,4530,4530,4530,4530,0
20231129,180900,7072891340,4530,4530,4530,4530,0
20231129,180800,7072891340,4530,4530,4530,4530,0
20231129,180700,7072891340,4530,4530,4530,4530,0
20231129,180600,7072891340,4530,4530,4530,4530,0
20231129,180500,7072891340,4530,4530,4530,4530,0
20231129,180400,7072891340,4530,4530,4530,4530,0
20231129,180300,7072891340,4530,4530,4530,4530,0
20231129,180200,7072891340,4530,4530,4530,4530,0
20231129,180100,7072891340,4530,4530,4530,4530,0
20231129,180000,7072891340,4530,4530,4530,4530,0
20231129,175900,7072891340,4530,4530,4530,4530,8774
20231129,175800,7072891340,4530,4530,4530,4530,0
20231129,175700,7072891340,4530,4530,4530,4530,0
20231129,175600,7072891340,4530,4530,4530,4530,0
20231129,175500,7072891340,4530,4530,4530,4530,0
20231129,175400,7072891340,4530,4530,4530,4530,0
20231129,175300,7072891340,4530,4530,4530,4530,0
20231129,175200,7072891340,4530,4530,4530,4530,0
20231129,175100,7072891340,4530,4530,4530,4530,0
20231129,175000,7072891340,4530,4530,4530,4530,0
20231129,174900,7072891340,4530,4530,4530,4530,0
20231129,174800,7072891340,4530,4530,4530,4530,0
20231129,174700,7072891340,4530,4530,4530,4530,0
20231129,174600,7072891340,4530,4530,4530,4530,0
20231129,174500,7072891340,4530,4530,4530,4530,0
20231129,174400,7072891340,4530,4530,4530,4530,0
20231129,174300,7072891340,4530,4530,4530,4530,0
20231129,174200,7072891340,4530,4530,4530,4530,0
20231129,174100,7072891340,4530,4530,4530,4530,0
20231129,174000,7072891340,4530,4530,4530,4530,0
20231129,173900,7072891340,4530,4530,4530,4530,0
20231129,173800,7072891340,4530,4530,4530,4530,0
20231129,173700,7072891340,4530,4530,4530,4530,0
20231129,173600,7072891340,4530,4530,4530,4530,0
20231129,173500,7072891340,4530,4530,4530,4530,0
20231129,173400,7072891340,4530,4530,4530,4530,0
20231129,173300,7072891340,4530,4530,4530,4530,0
20231129,173200,7072891340,4530,4530,4530,4530,0
20231129,173100,7072891340,4530,4530,4530,4530,0
20231129,173000,7072891340,4530,4530,4530,4530,0
20231129,172900,7072891340,4530,4530,4530,4530,8774
20231129,172800,7072891340,4530,4530,4530,4530,0
20231129,172700,7072891340,4530,4530,4530,4530,0
20231129,172600,7072891340,4530,4530,4530,4530,0
20231129,172500,7072891340,4530,4530,4530,4530,0
20231129,172400,7072891340,4530,4530,4530,4530,0
20231129,172300,7072891340,4530,4530,4530,4530,0
20231129,172200,7072891340,4530,4530,4530,4530,0
20231129,172100,7072891340,4530,4530,4530,4530,0
20231129,172000,7072891340,4530,4530,4530,4530,0
20231129,171900,7072891340,4530,4530,4530,4530,0
20231129,171800,7072891340,4530,4530,4530,4530,0
20231129,171700,7072891340,4530,4530,4530,4530,0
20231129,171600,7072891340,4530,4530,4530,4530,0
20231129,171500,7072891340,4530,4530,4530,4530,0
20231129,171400,7072891340,4530,4530,4530,4530,0
20231129,171300,7072891340,4530,4530,4530,4530,0
20231129,171200,7072891340,4530,4530,4530,4530,0
20231129,171100,7072891340,4530,4530,4530,4530,0
20231129,171000,7072891340,4530,4530,4530,4530,0
20231129,170900,7072891340,4530,4530,4530,4530,0
20231129,170800,7072891340,4530,4530,4530,4530,0
20231129,170700,7072891340,4530,4530,4530,4530,0
20231129,170600,7072891340,4530,4530,4530,4530,0
20231129,170500,7072891340,4530,4530,4530,4530,0
20231129,170400,7072891340,4530,4530,4530,4530,0
20231129,170300,7072891340,4530,4530,4530,4530,0
20231129,170200,7072891340,4530,4530,4530,4530,0
20231129,170100,7072891340,4530,4530,4530,4530,0
20231129,170000,7072891340,4530,4530,4530,4530,0
20231129,165900,7072891340,4530,4530,4530,4530,8774
20231129,165800,7072891340,4530,4530,4530,4530,0
20231129,165700,7072891340,4530,4530,4530,4530,0
20231129,165600,7072891340,4530,4530,4530,4530,0
20231129,165500,7072891340,4530,4530,4530,4530,0
20231129,165400,7072891340,4530,4530,4530,4530,0
20231129,165300,7072891340,4530,4530,4530,4530,0
20231129,165200,7072891340,4530,4530,4530,4530,0
20231129,165100,7072891340,4530,4530,4530,4530,0
20231129,165000,7072891340,4530,4530,4530,4530,0
20231129,164900,7072891340,4530,4530,4530,4530,0
20231129,164800,7072891340,4530,4530,4530,4530,0
20231129,164700,7072891340,4530,4530,4530,4530,0
20231129,164600,7072891340,4530,4530,4530,4530,0
20231129,164500,7072891340,4530,4530,4530,4530,0
20231129,164400,7072891340,4530,4530,4530,4530,0
20231129,164300,7072891340,4530,4530,4530,4530,0
20231129,164200,7072891340,4530,4530,4530,4530,0
20231129,164100,7072891340,4530,4530,4530,4530,0
20231129,164000,7072891340,4530,4530,4530,4530,0
20231129,163900,7072891340,4530,4530,4530,4530,0
20231129,163800,7072891340,4530,4530,4530,4530,0
20231129,163700,7072891340,4530,4530,4530,4530,0
20231129,163600,7072891340,4530,4530,4530,4530,0
20231129,163500,7072891340,4530,4530,4530,4530,0
20231129,163400,7072891340,4530,4530,4530,4530,0
20231129,163300,7072891340,4530,4530,4530,4530,0
20231129,163200,7072891340,4530,4530,4530,4530,0
20231129,163100,7072891340,4530,4530,4530,4530,0
20231129,163000,7072891340,4530,4530,4530,4530,0
20231129,162900,7072891340,4530,4530,4530,4530,8774
20231129,162800,7072891340,4530,4530,4530,4530,0
20231129,162700,7072891340,4530,4530,4530,4530,0
20231129,162600,7072891340,4530,4530,4530,4530,0
20231129,162500,7072891340,4530,4530,4530,4530,0
20231129,162400,7072891340,4530,4530,4530,4530,0
20231129,162300,7072891340,4530,4530,4530,4530,0
20231129,162200,7072891340,4530,4530,4530,4530,0
20231129,162100,7072891340,4530,4530,4530,4530,0
20231129,162000,7072891340,4530,4530,4530,4530,0
20231129,161900,7072891340,4530,4530,4530,4530,0
20231129,161800,7072891340,4530,4530,4530,4530,0
20231129,161700,7072891340,4530,4530,4530,4530,0
20231129,161600,7072891340,4530,4530,4530,4530,0
20231129,161500,7072891340,4530,4530,4530,4530,0
20231129,161400,7072891340,4530,4530,4530,4530,0
20231129,161300,7072891340,4530,4530,4530,4530,0
20231129,161200,7072891340,4530,4530,4530,4530,0
20231129,161100,7072891340,4530,4530,4530,4530,0
20231129,161000,7072891340,4530,4530,4530,4530,0
20231129,160900,7072891340,4530,4530,4530,4530,0
20231129,160800,7072891340,4530,4530,4530,4530,0
20231129,160700,7072891340,4530,4530,4530,4530,0
20231129,160600,7072891340,4530,4530,4530,4530,0
20231129,160500,7072891340,4530,4530,4530,4530,0
20231129,160400,7072891340,4530,4530,4530,4530,0
20231129,160300,7072891340,4530,4530,4530,4530,0
20231129,160200,7072891340,4530,4530,4530,4530,0
20231129,160100,7072891340,4530,4530,4530,4530,0
20231129,160000,7072891340,4530,4530,4530,4530,0
20231129,155900,7072891340,4530,4530,4530,4530,8774
20231129,155800,7072891340,4530,4530,4530,4530,0
20231129,155700,7072891340,4530,4530,4530,4530,0
20231129,155600,7072891340,4530,4530,4530,4530,0
20231129,155500,7072891340,4530,4530,4530,4530,0
20231129,155400,7072891340,4530,4530,4530,4530,0
20231129,155300,7072891340,4530,4530,4530,4530,0
20231129,155200,7072891340,4530,4530,4530,4530,0
20231129,155100,7072891340,4530,4530,4530,4530,0
20231129,155000,7072891340,4530,4530,4530,4530,0
20231129,154900,7072891340,4530,4530,4530,4530,0
20231129,154800,7072891340,4530,4530,4530,4530,0
20231129,154700,7072891340,4530,4530,4530,4530,0
20231129,154600,7072891340,4530,4530,4530,4530,0
20231129,154500,7072891340,4530,4530,4530,4530,0
20231129,154400,7072891340,4530,4530,4530,4530,0
20231129,154300,7072891340,4530,4530,4530,4530,0
20231129,154200,7072891340,4530,4530,4530,4530,0
20231129,154100,7072891340,4530,4530,4530,4530,0
20231129,154000,7072891340,4530,4530,4530,4530,0
20231129,153900,7072891340,4530,4530,4530,4530,0
20231129,153800,7072891340,4530,4530,4530,4530,0
20231129,153700,7072891340,4530,4530,4530,4530,0
20231129,153600,7072891340,4530,4530,4530,4530,0
20231129,153500,7072891340,4530,4530,4530,4530,0
20231129,153400,7072891340,4530,4530,4530,4530,0
20231129,153300,7072891340,4530,4530,4530,4530,0
20231129,153200,7072891340,4530,4530,4530,4530,0
20231129,153100,7072891340,4530,4530,4530,4530,0
20231129,153000,7072891340,4530,4530,4530,4530,8774
20231129,152900,7033145120,4550,4550,4550,4550,0
20231129,152800,7033145120,4550,4550,4550,4550,0
20231129,152700,7033145120,4550,4550,4550,4550,0
20231129,152600,7033145120,4550,4550,4550,4550,0
20231129,152500,7033145120,4550,4550,4550,4550,0
20231129,152400,7033145120,4550,4550,4550,4550,0
20231129,152300,7033145120,4550,4550,4550,4550,0
20231129,152200,7033145120,4550,4550,4550,4550,0
20231129,152100,7033145120,4550,4550,4550,4550,0
20231129,152000,7033145120,4550,4550,4550,4550,0
20231129,151900,7033145120,4550,4540,4550,4535,9361
20231129,151800,6990611540,4545,4535,4550,4535,2267
20231129,151700,6980312575,4535,4535,4540,4525,3728
20231129,151600,6963404110,4530,4520,4535,4520,4251
20231129,151500,6944159050,4520,4535,4535,4520,4168
20231129,151400,6925292980,4535,4535,4535,4530,817
20231129,151300,6921590630,4535,4535,4535,4530,346
20231129,151200,6920021525,4535,4535,4535,4535,2116
20231129,151100,6910425465,4535,4535,4535,4535,184
20231129,151000,6909591025,4535,4525,4535,4525,827
20231129,150900,6905843275,4525,4525,4525,4525,1367
20231129,150800,6899657600,4525,4520,4525,4515,3779
20231129,150700,6882578110,4520,4520,4520,4520,1
20231129,150600,6882573590,4515,4505,4515,4505,3473
20231129,150500,6866915020,4505,4510,4510,4505,1044
20231129,150400,6862207325,4510,4510,4515,4510,54
20231129,150300,6861963780,4510,4515,4515,4510,906
20231129,150200,6857877700,4515,4515,4515,4510,155
20231129,150100,6857178630,4510,4515,4515,4510,2606
20231129,150000,6845425495,4515,4505,4515,4505,638
20231129,145900,6842549360,4510,4510,4510,4505,341
20231129,145800,6841011575,4505,4500,4505,4500,827
20231129,145700,6837289465,4495,4490,4495,4490,2874
20231129,145600,6824371160,4490,4490,4490,4485,794
20231129,145500,6820807005,4490,4485,4490,4480,4067
20231129,145400,6802580290,4485,4490,4490,4485,882
20231129,145300,6798623770,4490,4490,4490,4485,14774
20231129,145200,6732362315,4490,4490,4490,4485,70
20231129,145100,6732048230,4485,4490,4495,4485,6566
20231129,145000,6702597605,4495,4490,4495,4490,2465
20231129,144900,6691529745,4490,4490,4495,4490,368
20231129,144800,6689877420,4490,4490,4490,4490,419
20231129,144700,6687996110,4490,4490,4490,4490,1295
20231129,144600,6682181560,4490,4490,4495,4490,1725
20231129,144500,6674429685,4490,4490,4490,4485,2276
20231129,144400,6664210455,4490,4490,4495,4490,384
20231129,144300,6662486195,4490,4490,4495,4490,2559
20231129,144200,6650996230,4490,4495,4495,4490,1061
20231129,144100,6646232305,4495,4495,4495,4490,1318
20231129,144000,6640313460,4490,4495,4495,4485,2347
20231129,143900,6629769780,4495,4490,4495,4485,4663
20231129,143800,6608847055,4490,4495,4495,4490,1975
20231129,143700,6599977315,4495,4495,4495,4485,27255
20231129,143600,6477600555,4495,4500,4500,4490,5417
20231129,143500,6453255565,4500,4495,4510,4495,5558
20231129,143400,6428272275,4495,4495,4495,4490,778
20231129,143300,6424776165,4495,4495,4495,4490,3979
20231129,143200,6406890825,4495,4495,4515,4490,8583
20231129,143100,6368310815,4495,4510,4510,4495,17693
20231129,143000,6288665290,4510,4510,4510,4510,259
20231129,142900,6287497200,4515,4515,4515,4515,2
20231129,142800,6287488170,4515,4515,4515,4510,487
20231129,142700,6285290110,4515,4515,4515,4510,2757
20231129,142600,6272844755,4515,4515,4515,4515,0
20231129,142500,6272844755,4515,4515,4515,4515,0
20231129,142400,6272844755,4515,4515,4515,4515,157
20231129,142300,6272135900,4515,4520,4520,4515,942
20231129,142200,6267880515,4520,4515,4520,4515,938
20231129,142100,6263644600,4515,4515,4515,4510,199
20231129,142000,6262746860,4515,4515,4515,4510,1009
20231129,141900,6258191275,4510,4510,4510,4510,18
20231129,141800,6258110095,4510,4510,4510,4510,2142
20231129,141700,6248449675,4515,4515,4520,4510,4021
20231129,141600,6230291395,4520,4520,4520,4520,463
20231129,141500,6228198635,4520,4520,4520,4510,1910
20231129,141400,6219567015,4520,4520,4520,4520,51
20231129,141300,6219336495,4520,4520,4520,4520,309
20231129,141200,6217939815,4520,4520,4540,4520,227
20231129,141100,6216913625,4525,4515,4525,4515,26
20231129,141000,6216796100,4515,4535,4535,4500,22552
20231129,140900,6115013885,4530,4535,4535,4530,158
20231129,140800,6114298105,4530,4535,4535,4530,12
20231129,140700,6114243690,4540,4545,4545,4540,13
20231129,140600,6114184615,4530,4530,4545,4530,208
20231129,140500,6113242360,4530,4530,4530,4530,435
20231129,140400,6111271810,4530,4530,4540,4520,5285
20231129,140300,6087364910,4545,4545,4545,4545,1
20231129,140200,6087360365,4525,4530,4545,4525,2445
20231129,140100,6076294965,4530,4530,4530,4530,1
20231129,140000,6076290435,4530,4530,4530,4530,275
20231129,135900,6075044685,4520,4520,4520,4520,3041
20231129,135800,6061299365,4520,4520,4520,4520,140
20231129,135700,6060666565,4520,4520,4540,4520,1064
20231129,135600,6055837210,4520,4540,4540,4520,1839
20231129,135500,6047488170,4515,4540,4540,4515,1273
20231129,135400,6041740450,4540,4515,4540,4515,208
20231129,135300,6040800835,4535,4545,4545,4515,52
20231129,135200,6040565020,4545,4545,4545,4500,30371
20231129,135100,5903329680,4540,4540,4540,4540,875
20231129,135000,5899357180,4545,4545,4545,4545,22
20231129,134900,5899257190,4545,4545,4545,4545,0
20231129,134800,5899257190,4545,4540,4550,4540,38
20231129,134700,5899084415,4540,4540,4550,4540,787
20231129,134600,5895508645,4540,4545,4545,4540,167
20231129,134500,5894750375,4540,4555,4555,4540,1356
20231129,134400,5888579295,4555,4550,4555,4550,3000
20231129,134300,5874921795,4550,4545,4550,4545,741
20231129,134200,5871552840,4545,4540,4545,4530,3132
20231129,134100,5857350290,4545,4540,4545,4540,235
20231129,134000,5856283215,4530,4530,4530,4530,0
20231129,133900,5856283215,4530,4545,4550,4530,1177
20231129,133800,5850931825,4535,4530,4545,4530,6
20231129,133700,5850904595,4525,4540,4550,4525,234
20231129,133600,5849840375,4540,4535,4550,4525,373
20231129,133500,5848150005,4535,4535,4535,4535,0
20231129,133400,5848150005,4535,4525,4535,4525,216
20231129,133300,5847172525,4520,4520,4525,4520,2161
20231129,133200,5837404800,4520,4525,4525,4520,1302
20231129,133100,5831514000,4525,4530,4530,4525,4
20231129,133000,5831495890,4525,4525,4530,4525,1426
20231129,132900,5825043220,4525,4520,4535,4520,585
20231129,132800,5822398955,4520,4530,4530,4520,5654
20231129,132700,5796807295,4530,4525,4530,4525,3
20231129,132600,5796793710,4525,4530,4530,4525,240
20231129,132500,5795707260,4530,4530,4530,4530,462
20231129,132400,5793614400,4530,4535,4535,4525,750
20231129,132300,5790217300,4525,4535,4535,4525,1031
20231129,132200,5785546870,4535,4540,4540,4535,72
20231129,132100,5785220280,4540,4535,4540,4535,290
20231129,132000,5783904450,4535,4525,4535,4525,367
20231129,131900,5782243675,4525,4525,4525,4525,0
20231129,131800,5782243675,4525,4525,4525,4525,0
20231129,131700,5782243675,4525,4525,4530,4525,13
20231129,131600,5782184845,4525,4525,4525,4525,1
20231129,131500,5782180320,4530,4515,4530,4515,1411
20231129,131400,5775808715,4510,4520,4520,4510,2020
20231129,131300,5766688315,4520,4520,4520,4520,2543
20231129,131200,5755193955,4520,4530,4535,4520,3851
20231129,131100,5737765350,4530,4540,4540,4530,7431
20231129,131000,5704092280,4535,4535,4535,4535,658
20231129,130900,5701108250,4540,4540,4540,4535,711
20231129,130800,5697881060,4540,4540,4540,4540,486
20231129,130700,5695674620,4535,4535,4535,4535,700
20231129,130600,5692500120,4535,4535,4535,4535,1268
20231129,130500,5686749740,4535,4535,4540,4535,3025
20231129,130400,5673026245,4535,4535,4535,4535,261
20231129,130300,5671842610,4540,4535,4540,4535,281
20231129,130200,5670568220,4530,4535,4535,4530,1950
20231129,130100,5661724975,4535,4535,4535,4535,3555
20231129,130000,5645603050,4545,4535,4545,4530,7161
20231129,125900,5613116105,4540,4540,4540,4535,5747
20231129,125800,5587024730,4550,4550,4550,4545,1963
20231129,125700,5578101770,4550,4550,4550,4545,2127
20231129,125600,5568423935,4555,4555,4555,4555,5
20231129,125500,5568401160,4550,4545,4550,4545,520
20231129,125400,5566035165,4550,4550,4550,4550,4738
20231129,125300,5544477265,4550,4555,4555,4550,1101
20231129,125200,5539462490,4555,4555,4555,4555,1000
20231129,125100,5534907490,4555,4555,4555,4550,233
20231129,125000,5533846680,4550,4560,4560,4550,71
20231129,124900,5533523015,4555,4555,4565,4555,1588
20231129,124800,5526289325,4555,4565,4565,4555,172
20231129,124700,5525505655,4555,4565,4565,4555,6
20231129,124600,5525478275,4555,4555,4565,4555,3716
20231129,124500,5508549115,4555,4560,4560,4555,452
20231129,124400,5506488000,4560,4560,4560,4560,57
20231129,124300,5506228080,4560,4560,4560,4560,2534
20231129,124200,5494673040,4560,4560,4560,4560,1
20231129,124100,5494668480,4560,4560,4560,4560,2
20231129,124000,5494659360,4560,4560,4560,4560,12
20231129,123900,5494604640,4555,4560,4560,4555,2820
20231129,123800,5481748900,4560,4560,4560,4560,1834
20231129,123700,5473385860,4560,4560,4560,4560,400
20231129,123600,5471561860,4560,4560,4560,4560,1122
20231129,123500,5466445540,4560,4560,4560,4560,1
20231129,123400,5466440980,4565,4570,4570,4560,221
20231129,123300,5465431620,4560,4560,4560,4555,4501
20231129,123200,5444908000,4560,4565,4565,4560,1027
20231129,123100,5440219750,4565,4565,4565,4565,1001
20231129,123000,5435650185,4565,4565,4565,4565,1481
20231129,122900,5428889420,4560,4560,4560,4560,1566
20231129,122800,5421748460,4560,4560,4570,4560,1058
20231129,122700,5416923720,4560,4560,4565,4555,2364
20231129,122600,5406143630,4560,4580,4580,4560,7679
20231129,122500,5371051965,4580,4585,4585,4580,136
20231129,122400,5370428415,4580,4580,4580,4580,121
20231129,122300,5369874235,4575,4580,4580,4575,111
20231129,122200,5369366360,4580,4570,4580,4570,803
20231129,122100,5365691735,4570,4575,4575,4570,311
20231129,122000,5364268915,4570,4575,4575,4570,13
20231129,121900,5364209445,4570,4575,4580,4570,7
20231129,121800,5364177420,4575,4570,4575,4570,904
20231129,121700,5360045840,4570,4575,4575,4570,501
20231129,121600,5357753770,4570,4570,4570,4570,0
20231129,121500,5357753770,4570,4570,4570,4570,250
20231129,121400,5356611270,4570,4570,4570,4570,1098
20231129,121300,5351593410,4570,4570,4570,4570,918
20231129,121200,5347398150,4570,4575,4575,4570,470
20231129,121100,5345248655,4575,4580,4580,4575,4922
20231129,121000,5322714300,4580,4580,4580,4580,0
20231129,120900,5322714300,4580,4580,4580,4580,500
20231129,120800,5320424300,4580,4580,4580,4580,126
20231129,120700,5319847220,4580,4580,4580,4580,0
20231129,120600,5319847220,4580,4580,4580,4580,1943
20231129,120500,5310948280,4575,4575,4575,4575,200
20231129,120400,5310033280,4580,4575,4580,4575,170
20231129,120300,5309255295,4575,4580,4580,4575,2
20231129,120200,5309246140,4575,4575,4575,4575,0
20231129,120100,5309246140,4575,4575,4575,4575,186
20231129,120000,5308395190,4570,4570,4570,4570,288
20231129,115900,5307079030,4570,4570,4570,4570,0
20231129,115800,5307079030,4570,4575,4575,4570,1724
20231129,115700,5299196735,4575,4575,4575,4575,49
20231129,115600,5298972560,4575,4575,4575,4575,647
20231129,115500,5296012535,4580,4570,4580,4570,510
20231129,115400,5293679235,4575,4575,4575,4570,4
20231129,115300,5293660940,4575,4575,4575,4575,1145
20231129,115200,5288422565,4575,4580,4580,4575,485
20231129,115100,5286201325,4575,4580,4580,4575,26
20231129,115000,5286082250,4575,4575,4580,4575,1095
20231129,114900,5281072475,4580,4580,4585,4580,1906
20231129,114800,5272342985,4585,4585,4585,4585,1132
20231129,114700,5267152765,4590,4590,4590,4590,2368
20231129,114600,5256283645,4590,4585,4590,4585,1370
20231129,114500,5249995355,4585,4585,4590,4585,50
20231129,114400,5249766100,4585,4595,4595,4585,2694
20231129,114300,5237402605,4595,4595,4595,4595,649
20231129,114200,5234420450,4600,4600,4600,4600,409
20231129,114100,5232539050,4605,4605,4605,4605,1
20231129,114000,5232534445,4590,4600,4605,4590,125
20231129,113900,5231959035,4585,4585,4585,4585,1
20231129,113800,5231954450,4605,4580,4605,4580,15828
20231129,113700,5159253755,4575,4585,4585,4575,1881
20231129,113600,5150643725,4585,4580,4585,4580,389
20231129,113500,5148862075,4585,4585,4585,4585,2133
20231129,113400,5139082270,4585,4585,4590,4585,492
20231129,113300,5136826445,4585,4590,4590,4580,856
20231129,113200,5132905740,4590,4575,4590,4575,82
20231129,113100,5132529825,4585,4590,4590,4580,1514
20231129,113000,5125594320,4590,4590,4590,4580,43
20231129,112900,5125396970,4590,4580,4590,4580,3870
20231129,112800,5107643190,4590,4580,4590,4580,712
20231129,112700,5104382170,4590,4590,4590,4580,1207
20231129,112600,5098854060,4580,4580,4580,4580,1357
20231129,112500,5092639000,4580,4590,4590,4580,5539
20231129,112400,5067247395,4585,4585,4590,4585,2008
20231129,112300,5058034715,4585,4585,4590,4580,1611
20231129,112200,5050645980,4585,4575,4590,4575,1452
20231129,112100,5043987050,4590,4570,4590,4570,1730
20231129,112000,5036054885,4585,4585,4590,4565,3025
20231129,111900,5022188705,4580,4585,4585,4565,425
20231129,111800,5020243430,4565,4565,4565,4565,461
20231129,111700,5018138965,4560,4560,4585,4560,2125
20231129,111600,5008401710,4555,4565,4570,4555,3467
20231129,111500,4992591640,4565,4575,4575,4565,3996
20231129,111400,4974325820,4575,4575,4575,4575,0
20231129,111300,4974325820,4575,4585,4585,4575,1611
20231129,111200,4966940450,4590,4585,4590,4580,1408
20231129,111100,4960479715,4585,4570,4585,4570,3468
20231129,111000,4944603995,4575,4575,4575,4575,3095
20231129,110900,4930444370,4575,4570,4580,4570,7441
20231129,110800,4896397180,4570,4575,4575,4565,1795
20231129,110700,4888194030,4570,4575,4580,4570,1691
20231129,110600,4880457710,4575,4575,4580,4570,2579
20231129,110500,4868658740,4575,4575,4575,4575,226
20231129,110400,4867624790,4570,4565,4570,4565,2803
20231129,110300,4854816585,4560,4565,4565,4560,2619
20231129,110200,4842860860,4560,4560,4560,4555,40
20231129,110100,4842678470,4560,4560,4560,4560,26
20231129,110000,4842559910,4565,4560,4565,4555,1915
20231129,105900,4833823045,4560,4565,4565,4560,234
20231129,105800,4832755340,4560,4555,4565,4555,3967
20231129,105700,4814665295,4555,4555,4555,4555,21
20231129,105600,4814569640,4545,4550,4555,4545,4466
20231129,105500,4794263860,4560,4555,4560,4550,1134
20231129,105400,4789098825,4560,4560,4565,4560,2546
20231129,105300,4777488555,4560,4550,4565,4550,1023
20231129,105200,4772824320,4550,4560,4560,4545,3536
20231129,105100,4756734310,4565,4540,4565,4540,23722
20231129,105000,4648744985,4540,4535,4540,4535,1501
20231129,104900,4641936450,4535,4535,4540,4535,3475
20231129,104800,4626176300,4535,4525,4535,4525,1739
20231129,104700,4618300680,4525,4525,4525,4525,0
20231129,104600,4618300680,4525,4525,4525,4525,237
20231129,104500,4617228255,4530,4525,4530,4525,1901
20231129,104400,4608619325,4520,4520,4530,4520,5636
20231129,104300,4583125070,4520,4520,4520,4515,765
20231129,104200,4579667340,4520,4520,4520,4515,878
20231129,104100,4575698805,4515,4515,4515,4515,615
20231129,104000,4572922080,4515,4520,4520,4515,2811
20231129,103900,4560227610,4520,4520,4520,4520,179
20231129,103800,4559418530,4520,4525,4525,4520,1232
20231129,103700,4553846580,4525,4520,4525,4520,323
20231129,103600,4552386600,4525,4525,4525,4520,1033
20231129,103500,4547716055,4525,4515,4525,4515,793
20231129,103400,4544127955,4520,4520,4520,4520,123
20231129,103300,4543571995,4525,4520,4525,4520,34
20231129,103200,4543418290,4520,4525,4525,4520,35
20231129,103100,4543260040,4525,4520,4525,4520,995
20231129,103000,4538760425,4520,4515,4525,4515,1257
20231129,102900,4533081680,4525,4520,4525,4520,1298
20231129,102800,4527210230,4520,4515,4520,4510,274
20231129,102700,4525973170,4515,4520,4520,4515,472
20231129,102600,4523840740,4520,4520,4520,4520,198
20231129,102500,4522945780,4520,4520,4520,4510,546
20231129,102400,4520478360,4520,4510,4520,4505,1953
20231129,102300,4511667310,4505,4515,4515,4505,1800
20231129,102200,4503549310,4510,4510,4510,4510,207
20231129,102100,4502615740,4505,4510,4515,4505,3659
20231129,102000,4486127295,4515,4515,4515,4515,49
20231129,101900,4485906060,4515,4510,4515,4510,252
20231129,101800,4484769535,4510,4515,4515,4510,1001
20231129,101700,4480254240,4515,4515,4515,4515,10
20231129,101600,4480209090,4510,4510,4510,4510,821
20231129,101500,4476506380,4510,4520,4520,4510,3609
20231129,101400,4460219075,4520,4525,4525,4515,5429
20231129,101300,4435671895,4535,4530,4535,4525,3576
20231129,101200,4419487715,4525,4525,4525,4525,5213
20231129,101100,4395898890,4525,4530,4530,4525,748
20231129,101000,4392514005,4530,4530,4530,4530,2187
20231129,100900,4382606895,4525,4525,4530,4520,3093
20231129,100800,4368613240,4525,4520,4525,4515,4806
20231129,100700,4346889220,4520,4520,4520,4515,382
20231129,100600,4345164475,4515,4515,4520,4515,1104
20231129,100500,4340178860,4515,4520,4520,4515,731
20231129,100400,4336878165,4520,4520,4520,4515,340
20231129,100300,4335342110,4520,4515,4520,4515,1372
20231129,100200,4329141030,4520,4510,4520,4510,12689
20231129,100100,4271913630,4510,4510,4510,4505,2231
20231129,100000,4261862715,4505,4505,4505,4505,1571
20231129,095900,4254785360,4505,4505,4505,4500,2276
20231129,095800,4244533675,4510,4510,4515,4505,10708
20231129,095700,4196247060,4510,4515,4520,4510,2684
20231129,095600,4184128275,4520,4520,4525,4515,1113
20231129,095500,4179097865,4525,4515,4525,4510,5433
20231129,095400,4154568090,4515,4510,4515,4510,1073
20231129,095300,4149728210,4510,4500,4510,4500,676
20231129,095200,4146680800,4500,4495,4500,4495,618
20231129,095100,4143900950,4495,4490,4495,4485,10069
20231129,095000,4098680150,4485,4485,4490,4485,3547
20231129,094900,4082769220,4485,4485,4490,4485,5354
20231129,094800,4058753025,4485,4490,4490,4485,7250
20231129,094700,4026226770,4490,4485,4490,4485,4060
20231129,094600,4008017640,4485,4495,4495,4485,6348
20231129,094500,3979537855,4495,4490,4495,4490,1597
20231129,094400,3972367000,4490,4490,4490,4485,2526
20231129,094300,3961025680,4490,4490,4495,4490,9742
20231129,094200,3917278985,4490,4500,4500,4490,8582
20231129,094100,3878717915,4500,4505,4505,4495,9826
20231129,094000,3834525075,4505,4510,4510,4500,4391
20231129,093900,3814744695,4510,4505,4510,4500,3486
20231129,093800,3799035745,4500,4505,4505,4500,8235
20231129,093700,3761962150,4505,4515,4515,4505,4199
20231129,093600,3743026810,4510,4515,4515,4510,1042
20231129,093500,3738326785,4505,4525,4525,4500,24362
20231129,093400,3628524865,4525,4525,4525,4520,2110
20231129,093300,3618987005,4515,4510,4515,4510,6465
20231129,093200,3589798685,4515,4525,4525,4505,11477
20231129,093100,3537987795,4525,4530,4535,4525,2707
20231129,093000,3525726535,4530,4535,4540,4530,414
20231129,092900,3523849415,4535,4550,4550,4535,607
20231129,092800,3521088775,4520,4540,4540,4520,15209
20231129,092700,3452312970,4530,4525,4530,4525,1079
20231129,092600,3447429650,4525,4535,4535,4525,6996
20231129,092500,3415756880,4530,4535,4535,4525,7595
20231129,092400,3381367070,4550,4540,4550,4530,9563
20231129,092300,3337999430,4550,4550,4550,4540,7106
20231129,092200,3305679415,4550,4540,4550,4540,1187
20231129,092100,3300285045,4540,4530,4540,4530,6667
20231129,092000,3270059840,4530,4530,4535,4530,4575
20231129,091900,3249330145,4530,4535,4540,4525,9600
20231129,091800,3205831495,4535,4540,4545,4530,15565
20231129,091700,3135234980,4540,4555,4565,4540,29766
20231129,091600,2999773590,4555,4555,4575,4550,14717
20231129,091500,2932716040,4550,4600,4600,4550,24771
20231129,091400,2819536780,4595,4575,4600,4575,17340
20231129,091300,2739905455,4585,4585,4585,4545,28408
20231129,091200,2610074855,4595,4610,4615,4580,20791
20231129,091100,2514434845,4610,4660,4680,4610,52198
20231129,091000,2272061115,4665,4665,4700,4660,30320
20231129,090900,2130167345,4660,4660,4665,4650,9617
20231129,090800,2085360600,4665,4660,4670,4650,10123
20231129,090700,2038188455,4660,4690,4690,4635,63587
20231129,090600,1741385455,4690,4705,4710,4690,21154
20231129,090500,1641977770,4705,4710,4710,4695,23897
20231129,090400,1529589530,4705,4735,4740,4700,43637
20231129,090300,1323748250,4740,4700,4745,4690,66258
20231129,090200,1011307260,4695,4700,4715,4690,36887
20231129,090100,837745060,4715,4680,4730,4675,59067
20231129,090000,559713190,4680,4680,4745,4680,119186