KissMeData/175140/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,202400,283889385,3600,3600,3600,3600,5343
20231129,202300,283889385,3600,3600,3600,3600,0
20231129,202200,283889385,3600,3600,3600,3600,0
20231129,202100,283889385,3600,3600,3600,3600,0
20231129,202000,283889385,3600,3600,3600,3600,0
20231129,201900,283889385,3600,3600,3600,3600,0
20231129,201800,283889385,3600,3600,3600,3600,0
20231129,201700,283889385,3600,3600,3600,3600,0
20231129,201600,283889385,3600,3600,3600,3600,0
20231129,201500,283889385,3600,3600,3600,3600,0
20231129,201400,283889385,3600,3600,3600,3600,0
20231129,201300,283889385,3600,3600,3600,3600,0
20231129,201200,283889385,3600,3600,3600,3600,0
20231129,201100,283889385,3600,3600,3600,3600,0
20231129,201000,283889385,3600,3600,3600,3600,0
20231129,200900,283889385,3600,3600,3600,3600,0
20231129,200800,283889385,3600,3600,3600,3600,0
20231129,200700,283889385,3600,3600,3600,3600,0
20231129,200600,283889385,3600,3600,3600,3600,0
20231129,200500,283889385,3600,3600,3600,3600,0
20231129,200400,283889385,3600,3600,3600,3600,0
20231129,200300,283889385,3600,3600,3600,3600,0
20231129,200200,283889385,3600,3600,3600,3600,0
20231129,200100,283889385,3600,3600,3600,3600,0
20231129,200000,283889385,3600,3600,3600,3600,0
20231129,195900,283889385,3600,3600,3600,3600,0
20231129,195800,283889385,3600,3600,3600,3600,0
20231129,195700,283889385,3600,3600,3600,3600,0
20231129,195600,283889385,3600,3600,3600,3600,0
20231129,195500,283889385,3600,3600,3600,3600,0
20231129,195400,283889385,3600,3600,3600,3600,5343
20231129,195300,283889385,3600,3600,3600,3600,0
20231129,195200,283889385,3600,3600,3600,3600,0
20231129,195100,283889385,3600,3600,3600,3600,0
20231129,195000,283889385,3600,3600,3600,3600,0
20231129,194900,283889385,3600,3600,3600,3600,0
20231129,194800,283889385,3600,3600,3600,3600,0
20231129,194700,283889385,3600,3600,3600,3600,0
20231129,194600,283889385,3600,3600,3600,3600,0
20231129,194500,283889385,3600,3600,3600,3600,0
20231129,194400,283889385,3600,3600,3600,3600,0
20231129,194300,283889385,3600,3600,3600,3600,0
20231129,194200,283889385,3600,3600,3600,3600,0
20231129,194100,283889385,3600,3600,3600,3600,0
20231129,194000,283889385,3600,3600,3600,3600,0
20231129,193900,283889385,3600,3600,3600,3600,0
20231129,193800,283889385,3600,3600,3600,3600,0
20231129,193700,283889385,3600,3600,3600,3600,0
20231129,193600,283889385,3600,3600,3600,3600,0
20231129,193500,283889385,3600,3600,3600,3600,0
20231129,193400,283889385,3600,3600,3600,3600,0
20231129,193300,283889385,3600,3600,3600,3600,0
20231129,193200,283889385,3600,3600,3600,3600,0
20231129,193100,283889385,3600,3600,3600,3600,0
20231129,193000,283889385,3600,3600,3600,3600,0
20231129,192900,283889385,3600,3600,3600,3600,0
20231129,192800,283889385,3600,3600,3600,3600,0
20231129,192700,283889385,3600,3600,3600,3600,0
20231129,192600,283889385,3600,3600,3600,3600,0
20231129,192500,283889385,3600,3600,3600,3600,0
20231129,192400,283889385,3600,3600,3600,3600,5343
20231129,192300,283889385,3600,3600,3600,3600,0
20231129,192200,283889385,3600,3600,3600,3600,0
20231129,192100,283889385,3600,3600,3600,3600,0
20231129,192000,283889385,3600,3600,3600,3600,0
20231129,191900,283889385,3600,3600,3600,3600,0
20231129,191800,283889385,3600,3600,3600,3600,0
20231129,191700,283889385,3600,3600,3600,3600,0
20231129,191600,283889385,3600,3600,3600,3600,0
20231129,191500,283889385,3600,3600,3600,3600,0
20231129,191400,283889385,3600,3600,3600,3600,0
20231129,191300,283889385,3600,3600,3600,3600,0
20231129,191200,283889385,3600,3600,3600,3600,0
20231129,191100,283889385,3600,3600,3600,3600,0
20231129,191000,283889385,3600,3600,3600,3600,0
20231129,190900,283889385,3600,3600,3600,3600,0
20231129,190800,283889385,3600,3600,3600,3600,0
20231129,190700,283889385,3600,3600,3600,3600,0
20231129,190600,283889385,3600,3600,3600,3600,0
20231129,190500,283889385,3600,3600,3600,3600,0
20231129,190400,283889385,3600,3600,3600,3600,0
20231129,190300,283889385,3600,3600,3600,3600,0
20231129,190200,283889385,3600,3600,3600,3600,0
20231129,190100,283889385,3600,3600,3600,3600,0
20231129,190000,283889385,3600,3600,3600,3600,0
20231129,185900,283889385,3600,3600,3600,3600,0
20231129,185800,283889385,3600,3600,3600,3600,0
20231129,185700,283889385,3600,3600,3600,3600,0
20231129,185600,283889385,3600,3600,3600,3600,0
20231129,185500,283889385,3600,3600,3600,3600,0
20231129,185400,283889385,3600,3600,3600,3600,5343
20231129,185300,283889385,3600,3600,3600,3600,0
20231129,185200,283889385,3600,3600,3600,3600,0
20231129,185100,283889385,3600,3600,3600,3600,0
20231129,185000,283889385,3600,3600,3600,3600,0
20231129,184900,283889385,3600,3600,3600,3600,0
20231129,184800,283889385,3600,3600,3600,3600,0
20231129,184700,283889385,3600,3600,3600,3600,0
20231129,184600,283889385,3600,3600,3600,3600,0
20231129,184500,283889385,3600,3600,3600,3600,0
20231129,184400,283889385,3600,3600,3600,3600,0
20231129,184300,283889385,3600,3600,3600,3600,0
20231129,184200,283889385,3600,3600,3600,3600,0
20231129,184100,283889385,3600,3600,3600,3600,0
20231129,184000,283889385,3600,3600,3600,3600,0
20231129,183900,283889385,3600,3600,3600,3600,0
20231129,183800,283889385,3600,3600,3600,3600,0
20231129,183700,283889385,3600,3600,3600,3600,0
20231129,183600,283889385,3600,3600,3600,3600,0
20231129,183500,283889385,3600,3600,3600,3600,0
20231129,183400,283889385,3600,3600,3600,3600,0
20231129,183300,283889385,3600,3600,3600,3600,0
20231129,183200,283889385,3600,3600,3600,3600,0
20231129,183100,283889385,3600,3600,3600,3600,0
20231129,183000,283889385,3600,3600,3600,3600,0
20231129,182900,283889385,3600,3600,3600,3600,0
20231129,182800,283889385,3600,3600,3600,3600,0
20231129,182700,283889385,3600,3600,3600,3600,0
20231129,182600,283889385,3600,3600,3600,3600,0
20231129,182500,283889385,3600,3600,3600,3600,0
20231129,182400,283889385,3600,3600,3600,3600,5343
20231129,182300,283889385,3600,3600,3600,3600,0
20231129,182200,283889385,3600,3600,3600,3600,0
20231129,182100,283889385,3600,3600,3600,3600,0
20231129,182000,283889385,3600,3600,3600,3600,0
20231129,181900,283889385,3600,3600,3600,3600,0
20231129,181800,283889385,3600,3600,3600,3600,0
20231129,181700,283889385,3600,3600,3600,3600,0
20231129,181600,283889385,3600,3600,3600,3600,0
20231129,181500,283889385,3600,3600,3600,3600,0
20231129,181400,283889385,3600,3600,3600,3600,0
20231129,181300,283889385,3600,3600,3600,3600,0
20231129,181200,283889385,3600,3600,3600,3600,0
20231129,181100,283889385,3600,3600,3600,3600,0
20231129,181000,283889385,3600,3600,3600,3600,0
20231129,180900,283889385,3600,3600,3600,3600,0
20231129,180800,283889385,3600,3600,3600,3600,0
20231129,180700,283889385,3600,3600,3600,3600,0
20231129,180600,283889385,3600,3600,3600,3600,0
20231129,180500,283889385,3600,3600,3600,3600,0
20231129,180400,283889385,3600,3600,3600,3600,0
20231129,180300,283889385,3600,3600,3600,3600,0
20231129,180200,283889385,3600,3600,3600,3600,0
20231129,180100,283889385,3600,3600,3600,3600,0
20231129,180000,283889385,3600,3600,3600,3600,0
20231129,175900,283889385,3600,3600,3600,3600,0
20231129,175800,283889385,3600,3600,3600,3600,0
20231129,175700,283889385,3600,3600,3600,3600,0
20231129,175600,283889385,3600,3600,3600,3600,0
20231129,175500,283889385,3600,3600,3600,3600,0
20231129,175400,283889385,3600,3600,3600,3600,5343
20231129,175300,283889385,3600,3600,3600,3600,0
20231129,175200,283889385,3600,3600,3600,3600,0
20231129,175100,283889385,3600,3600,3600,3600,0
20231129,175000,283889385,3600,3600,3600,3600,0
20231129,174900,283889385,3600,3600,3600,3600,0
20231129,174800,283889385,3600,3600,3600,3600,0
20231129,174700,283889385,3600,3600,3600,3600,0
20231129,174600,283889385,3600,3600,3600,3600,0
20231129,174500,283889385,3600,3600,3600,3600,0
20231129,174400,283889385,3600,3600,3600,3600,0
20231129,174300,283889385,3600,3600,3600,3600,0
20231129,174200,283889385,3600,3600,3600,3600,0
20231129,174100,283889385,3600,3600,3600,3600,0
20231129,174000,283889385,3600,3600,3600,3600,0
20231129,173900,283889385,3600,3600,3600,3600,0
20231129,173800,283889385,3600,3600,3600,3600,0
20231129,173700,283889385,3600,3600,3600,3600,0
20231129,173600,283889385,3600,3600,3600,3600,0
20231129,173500,283889385,3600,3600,3600,3600,0
20231129,173400,283889385,3600,3600,3600,3600,0
20231129,173300,283889385,3600,3600,3600,3600,0
20231129,173200,283889385,3600,3600,3600,3600,0
20231129,173100,283889385,3600,3600,3600,3600,0
20231129,173000,283889385,3600,3600,3600,3600,0
20231129,172900,283889385,3600,3600,3600,3600,0
20231129,172800,283889385,3600,3600,3600,3600,0
20231129,172700,283889385,3600,3600,3600,3600,0
20231129,172600,283889385,3600,3600,3600,3600,0
20231129,172500,283889385,3600,3600,3600,3600,0
20231129,172400,283889385,3600,3600,3600,3600,5343
20231129,172300,283889385,3600,3600,3600,3600,0
20231129,172200,283889385,3600,3600,3600,3600,0
20231129,172100,283889385,3600,3600,3600,3600,0
20231129,172000,283889385,3600,3600,3600,3600,0
20231129,171900,283889385,3600,3600,3600,3600,0
20231129,171800,283889385,3600,3600,3600,3600,0
20231129,171700,283889385,3600,3600,3600,3600,0
20231129,171600,283889385,3600,3600,3600,3600,0
20231129,171500,283889385,3600,3600,3600,3600,0
20231129,171400,283889385,3600,3600,3600,3600,0
20231129,171300,283889385,3600,3600,3600,3600,0
20231129,171200,283889385,3600,3600,3600,3600,0
20231129,171100,283889385,3600,3600,3600,3600,0
20231129,171000,283889385,3600,3600,3600,3600,0
20231129,170900,283889385,3600,3600,3600,3600,0
20231129,170800,283889385,3600,3600,3600,3600,0
20231129,170700,283889385,3600,3600,3600,3600,0
20231129,170600,283889385,3600,3600,3600,3600,0
20231129,170500,283889385,3600,3600,3600,3600,0
20231129,170400,283889385,3600,3600,3600,3600,0
20231129,170300,283889385,3600,3600,3600,3600,0
20231129,170200,283889385,3600,3600,3600,3600,0
20231129,170100,283889385,3600,3600,3600,3600,0
20231129,170000,283889385,3600,3600,3600,3600,0
20231129,165900,283889385,3600,3600,3600,3600,0
20231129,165800,283889385,3600,3600,3600,3600,0
20231129,165700,283889385,3600,3600,3600,3600,0
20231129,165600,283889385,3600,3600,3600,3600,0
20231129,165500,283889385,3600,3600,3600,3600,0
20231129,165400,283889385,3600,3600,3600,3600,5343
20231129,165300,283889385,3600,3600,3600,3600,0
20231129,165200,283889385,3600,3600,3600,3600,0
20231129,165100,283889385,3600,3600,3600,3600,0
20231129,165000,283889385,3600,3600,3600,3600,0
20231129,164900,283889385,3600,3600,3600,3600,0
20231129,164800,283889385,3600,3600,3600,3600,0
20231129,164700,283889385,3600,3600,3600,3600,0
20231129,164600,283889385,3600,3600,3600,3600,0
20231129,164500,283889385,3600,3600,3600,3600,0
20231129,164400,283889385,3600,3600,3600,3600,0
20231129,164300,283889385,3600,3600,3600,3600,0
20231129,164200,283889385,3600,3600,3600,3600,0
20231129,164100,283889385,3600,3600,3600,3600,0
20231129,164000,283889385,3600,3600,3600,3600,0
20231129,163900,283889385,3600,3600,3600,3600,0
20231129,163800,283889385,3600,3600,3600,3600,0
20231129,163700,283889385,3600,3600,3600,3600,0
20231129,163600,283889385,3600,3600,3600,3600,0
20231129,163500,283889385,3600,3600,3600,3600,0
20231129,163400,283889385,3600,3600,3600,3600,0
20231129,163300,283889385,3600,3600,3600,3600,0
20231129,163200,283889385,3600,3600,3600,3600,0
20231129,163100,283889385,3600,3600,3600,3600,0
20231129,163000,283889385,3600,3600,3600,3600,0
20231129,162900,283889385,3600,3600,3600,3600,0
20231129,162800,283889385,3600,3600,3600,3600,0
20231129,162700,283889385,3600,3600,3600,3600,0
20231129,162600,283889385,3600,3600,3600,3600,0
20231129,162500,283889385,3600,3600,3600,3600,0
20231129,162400,283889385,3600,3600,3600,3600,5343
20231129,162300,283889385,3600,3600,3600,3600,0
20231129,162200,283889385,3600,3600,3600,3600,0
20231129,162100,283889385,3600,3600,3600,3600,0
20231129,162000,283889385,3600,3600,3600,3600,0
20231129,161900,283889385,3600,3600,3600,3600,0
20231129,161800,283889385,3600,3600,3600,3600,0
20231129,161700,283889385,3600,3600,3600,3600,0
20231129,161600,283889385,3600,3600,3600,3600,0
20231129,161500,283889385,3600,3600,3600,3600,0
20231129,161400,283889385,3600,3600,3600,3600,0
20231129,161300,283889385,3600,3600,3600,3600,0
20231129,161200,283889385,3600,3600,3600,3600,0
20231129,161100,283889385,3600,3600,3600,3600,0
20231129,161000,283889385,3600,3600,3600,3600,0
20231129,160900,283889385,3600,3600,3600,3600,0
20231129,160800,283889385,3600,3600,3600,3600,0
20231129,160700,283889385,3600,3600,3600,3600,0
20231129,160600,283889385,3600,3600,3600,3600,0
20231129,160500,283889385,3600,3600,3600,3600,0
20231129,160400,283889385,3600,3600,3600,3600,0
20231129,160300,283889385,3600,3600,3600,3600,0
20231129,160200,283889385,3600,3600,3600,3600,0
20231129,160100,283889385,3600,3600,3600,3600,0
20231129,160000,283889385,3600,3600,3600,3600,0
20231129,155900,283889385,3600,3600,3600,3600,0
20231129,155800,283889385,3600,3600,3600,3600,0
20231129,155700,283889385,3600,3600,3600,3600,0
20231129,155600,283889385,3600,3600,3600,3600,0
20231129,155500,283889385,3600,3600,3600,3600,0
20231129,155400,283889385,3600,3600,3600,3600,5343
20231129,155300,283889385,3600,3600,3600,3600,0
20231129,155200,283889385,3600,3600,3600,3600,0
20231129,155100,283889385,3600,3600,3600,3600,0
20231129,155000,283889385,3600,3600,3600,3600,0
20231129,154900,283889385,3600,3600,3600,3600,0
20231129,154800,283889385,3600,3600,3600,3600,0
20231129,154700,283889385,3600,3600,3600,3600,0
20231129,154600,283889385,3600,3600,3600,3600,0
20231129,154500,283889385,3600,3600,3600,3600,0
20231129,154400,283889385,3600,3600,3600,3600,0
20231129,154300,283889385,3600,3600,3600,3600,0
20231129,154200,283889385,3600,3600,3600,3600,0
20231129,154100,283889385,3600,3600,3600,3600,0
20231129,154000,283889385,3600,3600,3600,3600,0
20231129,153900,283889385,3600,3600,3600,3600,0
20231129,153800,283889385,3600,3600,3600,3600,0
20231129,153700,283889385,3600,3600,3600,3600,0
20231129,153600,283889385,3600,3600,3600,3600,0
20231129,153500,283889385,3600,3600,3600,3600,0
20231129,153400,283889385,3600,3600,3600,3600,0
20231129,153300,283889385,3600,3600,3600,3600,0
20231129,153200,283889385,3600,3600,3600,3600,0
20231129,153100,283889385,3600,3600,3600,3600,0
20231129,153000,283889385,3600,3600,3600,3600,5343
20231129,152900,264654585,3550,3550,3550,3550,0
20231129,152800,264654585,3550,3550,3550,3550,0
20231129,152700,264654585,3550,3550,3550,3550,0
20231129,152600,264654585,3550,3550,3550,3550,0
20231129,152500,264654585,3550,3550,3550,3550,0
20231129,152400,264654585,3550,3550,3550,3550,0
20231129,152300,264654585,3550,3550,3550,3550,0
20231129,152200,264654585,3550,3550,3550,3550,0
20231129,152100,264654585,3550,3550,3550,3550,0
20231129,152000,264654585,3550,3550,3550,3550,0
20231129,151900,264654585,3550,3555,3560,3550,361
20231129,151800,263371485,3560,3560,3560,3560,0
20231129,151700,263371485,3560,3560,3560,3560,0
20231129,151600,263371485,3560,3555,3560,3555,38
20231129,151500,263236390,3555,3535,3555,3525,530
20231129,151400,261367080,3555,3555,3555,3555,56
20231129,151300,261168000,3555,3535,3560,3525,512
20231129,151200,259355030,3555,3555,3555,3555,0
20231129,151100,259355030,3555,3530,3555,3530,303
20231129,151000,258277915,3560,3550,3565,3530,2499
20231129,150900,249453870,3570,3570,3570,3570,0
20231129,150800,249453870,3570,3540,3570,3540,119
20231129,150700,249030080,3570,3570,3570,3535,499
20231129,150600,247261620,3570,3570,3570,3550,92
20231129,150500,246933380,3570,3570,3570,3570,100
20231129,150400,246576380,3570,3560,3570,3540,228
20231129,150300,245768275,3575,3575,3575,3575,1
20231129,150200,245764700,3570,3560,3575,3560,305
20231129,150100,244676085,3575,3570,3575,3565,3
20231129,150000,244665375,3575,3575,3575,3575,1
20231129,145900,244661800,3580,3570,3580,3570,360
20231129,145800,243376075,3575,3575,3575,3575,1
20231129,145700,243372500,3565,3565,3565,3565,4
20231129,145600,243358240,3560,3560,3575,3560,6
20231129,145500,243336865,3575,3550,3575,3550,138
20231129,145400,242845620,3560,3560,3560,3560,1
20231129,145300,242842060,3555,3560,3570,3535,2112
20231129,145200,235368415,3575,3575,3575,3575,0
20231129,145100,235368415,3575,3575,3575,3575,51
20231129,145000,235186090,3565,3565,3565,3565,112
20231129,144900,234786810,3565,3565,3565,3565,20
20231129,144800,234715510,3565,3550,3565,3550,2313
20231129,144700,226492995,3550,3550,3550,3550,8
20231129,144600,226464595,3550,3560,3560,3540,671
20231129,144500,224088505,3555,3555,3555,3555,28
20231129,144400,223988965,3560,3560,3560,3560,0
20231129,144300,223988965,3560,3560,3560,3535,1283
20231129,144200,219452270,3535,3570,3570,3535,1001
20231129,144100,215907615,3575,3575,3575,3575,0
20231129,144000,215907615,3575,3575,3575,3575,3
20231129,143900,215896890,3575,3560,3575,3560,522
20231129,143800,214038270,3560,3560,3560,3560,1
20231129,143700,214034710,3575,3575,3575,3575,0
20231129,143600,214034710,3575,3575,3575,3575,0
20231129,143500,214034710,3575,3575,3575,3575,20
20231129,143400,213963210,3575,3575,3575,3575,10
20231129,143300,213927460,3575,3550,3575,3550,2806
20231129,143200,203966035,3545,3600,3600,3545,1294
20231129,143100,199367210,3600,3600,3600,3600,1
20231129,143000,199363610,3585,3585,3585,3585,106
20231129,142900,198983600,3610,3610,3610,3610,0
20231129,142800,198983600,3610,3610,3610,3610,0
20231129,142700,198983600,3610,3610,3610,3610,0
20231129,142600,198983600,3610,3610,3610,3610,1
20231129,142500,198979990,3615,3615,3615,3615,0
20231129,142400,198979990,3615,3615,3615,3615,0
20231129,142300,198979990,3615,3615,3615,3615,0
20231129,142200,198979990,3615,3615,3615,3615,0
20231129,142100,198979990,3615,3615,3615,3615,0
20231129,142000,198979990,3615,3615,3615,3615,0
20231129,141900,198979990,3615,3580,3615,3580,374
20231129,141800,197628760,3580,3565,3580,3565,161
20231129,141700,197054645,3565,3565,3565,3550,351
20231129,141600,195808295,3550,3555,3555,3550,643
20231129,141500,193525195,3550,3550,3550,3550,3045
20231129,141400,182715445,3550,3570,3580,3550,3210
20231129,141300,171301355,3570,3570,3570,3570,9
20231129,141200,171269225,3570,3570,3570,3570,14
20231129,141100,171219245,3585,3585,3585,3585,0
20231129,141000,171219245,3585,3585,3585,3585,0
20231129,140900,171219245,3585,3580,3585,3580,351
20231129,140800,169962660,3580,3580,3595,3560,2025
20231129,140700,162743855,3595,3595,3595,3595,4
20231129,140600,162729475,3600,3600,3600,3600,5
20231129,140500,162711475,3600,3595,3600,3595,2
20231129,140400,162704280,3580,3600,3600,3580,11
20231129,140300,162664700,3605,3605,3605,3605,0
20231129,140200,162664700,3605,3585,3605,3580,225
20231129,140100,161858025,3585,3585,3585,3585,1
20231129,140000,161854440,3585,3610,3615,3585,13
20231129,135900,161807500,3605,3580,3605,3575,2710
20231129,135800,152080415,3585,3585,3585,3580,462
20231129,135700,150426320,3580,3580,3580,3575,460
20231129,135600,148779700,3580,3585,3585,3580,290
20231129,135500,147741495,3590,3585,3590,3585,6
20231129,135400,147719960,3580,3580,3580,3580,1
20231129,135300,147716380,3580,3580,3580,3580,392
20231129,135200,146313020,3585,3585,3585,3585,12
20231129,135100,146270000,3595,3590,3595,3590,10
20231129,135000,146234055,3595,3590,3595,3590,30
20231129,134900,146126215,3595,3595,3595,3595,0
20231129,134800,146126215,3595,3590,3595,3590,5
20231129,134700,146108245,3595,3595,3595,3590,310
20231129,134600,144993800,3595,3595,3595,3580,156
20231129,134500,144433390,3595,3600,3600,3595,272
20231129,134400,143455525,3600,3595,3600,3595,11
20231129,134300,143415970,3595,3595,3600,3595,110
20231129,134200,143020020,3600,3600,3600,3595,8
20231129,134100,142991230,3600,3585,3600,3585,1715
20231129,134000,136822700,3580,3580,3580,3580,13
20231129,133900,136776160,3585,3585,3585,3585,10
20231129,133800,136740310,3580,3580,3580,3580,431
20231129,133700,135197330,3580,3585,3585,3580,3
20231129,133600,135186585,3550,3595,3595,3550,2318
20231129,133500,126930880,3595,3600,3600,3595,32
20231129,133400,126815830,3595,3595,3595,3595,55
20231129,133300,126618105,3595,3590,3595,3590,201
20231129,133200,125896510,3600,3595,3600,3595,23
20231129,133100,125813815,3590,3595,3600,3590,4
20231129,133000,125799435,3600,3585,3600,3585,39
20231129,132900,125659080,3600,3600,3600,3555,4007
20231129,132800,111357925,3600,3600,3600,3580,615
20231129,132700,109151775,3605,3595,3605,3590,1257
20231129,132600,104626835,3610,3605,3610,3600,1675
20231129,132500,98595830,3610,3610,3610,3610,7
20231129,132400,98570560,3610,3610,3615,3610,16
20231129,132300,98512790,3615,3610,3615,3610,29
20231129,132200,98408090,3615,3615,3615,3615,250
20231129,132100,97504340,3615,3615,3615,3615,3
20231129,132000,97493495,3615,3615,3615,3615,4
20231129,131900,97479035,3615,3615,3615,3615,10
20231129,131800,97442885,3615,3620,3620,3600,25
20231129,131700,97352835,3600,3615,3620,3600,2518
20231129,131600,88279545,3620,3630,3630,3615,31
20231129,131500,88167335,3630,3615,3630,3615,11
20231129,131400,88127510,3630,3630,3630,3630,2
20231129,131300,88120250,3610,3630,3630,3610,4
20231129,131200,88105750,3630,3615,3630,3610,552
20231129,131100,86112980,3615,3635,3635,3615,618
20231129,131000,83877515,3640,3640,3640,3640,0
20231129,130900,83877515,3640,3640,3640,3640,1
20231129,130800,83873875,3645,3645,3645,3645,80
20231129,130700,83582275,3645,3630,3645,3625,508
20231129,130600,81738750,3625,3630,3630,3625,21
20231129,130500,81662600,3645,3645,3645,3645,0
20231129,130400,81662600,3645,3645,3645,3645,0
20231129,130300,81662600,3645,3645,3645,3645,0
20231129,130200,81662600,3645,3645,3645,3645,2
20231129,130100,81655310,3640,3640,3640,3640,0
20231129,130000,81655310,3640,3640,3640,3640,10
20231129,125900,81618910,3630,3640,3640,3630,403
20231129,125800,80156005,3625,3625,3625,3625,34
20231129,125700,80032755,3650,3650,3650,3650,30
20231129,125600,79923255,3650,3650,3650,3620,1104
20231129,125500,75921330,3660,3660,3660,3660,0
20231129,125400,75921330,3660,3660,3660,3660,10
20231129,125300,75884730,3655,3655,3655,3655,0
20231129,125200,75884730,3655,3655,3655,3655,0
20231129,125100,75884730,3655,3655,3655,3655,1
20231129,125000,75881075,3660,3660,3660,3660,1
20231129,124900,75877415,3660,3660,3660,3660,0
20231129,124800,75877415,3660,3665,3665,3660,286
20231129,124700,74830620,3670,3670,3670,3670,0
20231129,124600,74830620,3670,3670,3670,3670,0
20231129,124500,74830620,3670,3670,3670,3670,5
20231129,124400,74812270,3670,3670,3670,3670,0
20231129,124300,74812270,3670,3670,3670,3670,111
20231129,124200,74404900,3670,3670,3670,3670,0
20231129,124100,74404900,3670,3670,3670,3670,0
20231129,124000,74404900,3670,3675,3675,3670,7
20231129,123900,74379205,3680,3680,3680,3680,0
20231129,123800,74379205,3680,3680,3680,3680,0
20231129,123700,74379205,3680,3680,3680,3680,2
20231129,123600,74371845,3690,3690,3690,3690,0
20231129,123500,74371845,3690,3690,3690,3690,0
20231129,123400,74371845,3690,3690,3690,3690,0
20231129,123300,74371845,3690,3690,3690,3690,2
20231129,123200,74364465,3690,3690,3690,3690,0
20231129,123100,74364465,3690,3690,3690,3690,0
20231129,123000,74364465,3690,3690,3690,3690,1
20231129,122900,74360775,3690,3690,3690,3690,0
20231129,122800,74360775,3690,3690,3690,3690,0
20231129,122700,74360775,3690,3690,3690,3690,3
20231129,122600,74349705,3685,3685,3685,3685,0
20231129,122500,74349705,3685,3685,3685,3685,0
20231129,122400,74349705,3685,3685,3685,3685,1
20231129,122300,74346020,3690,3690,3690,3690,1
20231129,122200,74342330,3690,3690,3690,3690,0
20231129,122100,74342330,3690,3690,3690,3690,0
20231129,122000,74342330,3690,3690,3690,3690,0
20231129,121900,74342330,3690,3690,3690,3690,1
20231129,121800,74338640,3690,3690,3690,3690,0
20231129,121700,74338640,3690,3690,3690,3690,0
20231129,121600,74338640,3690,3690,3690,3690,0
20231129,121500,74338640,3690,3690,3690,3690,0
20231129,121400,74338640,3690,3690,3690,3690,0
20231129,121300,74338640,3690,3690,3690,3690,0
20231129,121200,74338640,3690,3690,3690,3690,250
20231129,121100,73416140,3690,3690,3690,3690,26
20231129,121000,73320200,3690,3690,3690,3690,0
20231129,120900,73320200,3690,3690,3690,3690,0
20231129,120800,73320200,3690,3690,3690,3690,0
20231129,120700,73320200,3690,3690,3690,3690,1
20231129,120600,73316510,3685,3685,3685,3685,0
20231129,120500,73316510,3685,3685,3685,3685,0
20231129,120400,73316510,3685,3685,3685,3685,0
20231129,120300,73316510,3685,3685,3685,3685,0
20231129,120200,73316510,3685,3685,3685,3685,1
20231129,120100,73312825,3690,3690,3690,3690,0
20231129,120000,73312825,3690,3690,3690,3690,80
20231129,115900,73017625,3695,3695,3695,3695,0
20231129,115800,73017625,3695,3695,3695,3695,0
20231129,115700,73017625,3695,3680,3695,3680,86
20231129,115600,72701130,3680,3680,3680,3680,0
20231129,115500,72701130,3680,3680,3680,3680,10
20231129,115400,72664330,3680,3680,3680,3680,90
20231129,115300,72333130,3680,3680,3680,3680,0
20231129,115200,72333130,3680,3680,3680,3680,5
20231129,115100,72314730,3680,3680,3680,3680,0
20231129,115000,72314730,3680,3680,3680,3680,0
20231129,114900,72314730,3680,3680,3680,3680,0
20231129,114800,72314730,3680,3680,3680,3680,0
20231129,114700,72314730,3680,3680,3680,3680,0
20231129,114600,72314730,3680,3680,3680,3680,5
20231129,114500,72296330,3680,3680,3680,3680,1
20231129,114400,72292650,3680,3680,3680,3680,1
20231129,114300,72288970,3680,3680,3680,3680,0
20231129,114200,72288970,3680,3680,3680,3680,0
20231129,114100,72288970,3680,3680,3680,3680,0
20231129,114000,72288970,3680,3680,3680,3680,0
20231129,113900,72288970,3680,3675,3680,3675,10
20231129,113800,72252215,3675,3675,3675,3675,5
20231129,113700,72233840,3675,3675,3675,3675,11
20231129,113600,72193415,3675,3675,3675,3675,4
20231129,113500,72178715,3675,3675,3675,3675,1
20231129,113400,72175040,3660,3660,3660,3660,63
20231129,113300,71944460,3660,3660,3660,3660,0
20231129,113200,71944460,3660,3660,3660,3660,4
20231129,113100,71929820,3660,3660,3660,3660,0
20231129,113000,71929820,3660,3660,3660,3660,0
20231129,112900,71929820,3660,3660,3660,3660,1
20231129,112800,71926160,3660,3660,3660,3660,0
20231129,112700,71926160,3660,3660,3660,3660,0
20231129,112600,71926160,3660,3660,3660,3660,0
20231129,112500,71926160,3660,3660,3660,3660,0
20231129,112400,71926160,3660,3660,3660,3660,0
20231129,112300,71926160,3660,3660,3660,3660,0
20231129,112200,71926160,3660,3660,3660,3660,0
20231129,112100,71926160,3660,3660,3660,3660,1
20231129,112000,71922500,3635,3635,3635,3635,264
20231129,111900,70962860,3660,3660,3660,3660,0
20231129,111800,70962860,3660,3660,3660,3660,0
20231129,111700,70962860,3660,3660,3660,3660,4
20231129,111600,70948220,3660,3660,3660,3660,0
20231129,111500,70948220,3660,3660,3660,3660,4
20231129,111400,70933580,3660,3660,3660,3660,0
20231129,111300,70933580,3660,3660,3660,3660,0
20231129,111200,70933580,3660,3660,3660,3660,0
20231129,111100,70933580,3660,3660,3660,3660,0
20231129,111000,70933580,3660,3660,3660,3660,1
20231129,110900,70929920,3620,3670,3670,3620,620
20231129,110800,68679100,3680,3680,3680,3680,0
20231129,110700,68679100,3680,3680,3680,3680,0
20231129,110600,68679100,3680,3680,3680,3680,0
20231129,110500,68679100,3680,3680,3680,3680,0
20231129,110400,68679100,3680,3680,3680,3680,0
20231129,110300,68679100,3680,3680,3680,3680,0
20231129,110200,68679100,3680,3680,3680,3680,5
20231129,110100,68660700,3680,3680,3680,3680,0
20231129,110000,68660700,3680,3680,3680,3680,0
20231129,105900,68660700,3680,3680,3680,3680,0
20231129,105800,68660700,3680,3680,3680,3680,0
20231129,105700,68660700,3680,3680,3680,3680,0
20231129,105600,68660700,3680,3680,3680,3680,0
20231129,105500,68660700,3680,3680,3680,3680,0
20231129,105400,68660700,3680,3680,3680,3680,0
20231129,105300,68660700,3680,3680,3680,3680,0
20231129,105200,68660700,3680,3680,3680,3680,0
20231129,105100,68660700,3680,3680,3680,3680,0
20231129,105000,68660700,3680,3680,3680,3680,0
20231129,104900,68660700,3680,3680,3680,3680,0
20231129,104800,68660700,3680,3680,3680,3680,0
20231129,104700,68660700,3680,3680,3680,3680,11
20231129,104600,68620220,3650,3650,3650,3650,76
20231129,104500,68342820,3685,3675,3685,3675,94
20231129,104400,67997130,3650,3650,3650,3650,0
20231129,104300,67997130,3650,3650,3650,3650,0
20231129,104200,67997130,3650,3650,3650,3650,0
20231129,104100,67997130,3650,3650,3650,3650,0
20231129,104000,67997130,3650,3670,3670,3650,402
20231129,103900,66521810,3680,3680,3680,3680,10
20231129,103800,66485010,3690,3630,3690,3630,2208
20231129,103700,58381150,3615,3615,3615,3615,0
20231129,103600,58381150,3615,3635,3640,3615,15
20231129,103500,58326695,3615,3615,3615,3615,100
20231129,103400,57965195,3640,3640,3640,3640,10
20231129,103300,57928795,3640,3640,3640,3640,0
20231129,103200,57928795,3640,3615,3640,3615,2
20231129,103100,57921540,3645,3640,3645,3640,20
20231129,103000,57848715,3645,3645,3645,3645,0
20231129,102900,57848715,3645,3640,3645,3640,20
20231129,102800,57775905,3605,3615,3615,3605,20
20231129,102700,57703790,3645,3640,3645,3640,70
20231129,102600,57448985,3600,3640,3640,3600,3200
20231129,102500,45909340,3645,3645,3645,3645,2
20231129,102400,45902050,3645,3645,3645,3645,0
20231129,102300,45902050,3645,3645,3645,3645,0
20231129,102200,45902050,3645,3645,3645,3645,0
20231129,102100,45902050,3645,3645,3645,3645,0
20231129,102000,45902050,3645,3645,3645,3645,20
20231129,101900,45829150,3650,3650,3650,3650,0
20231129,101800,45829150,3650,3650,3650,3650,0
20231129,101700,45829150,3650,3645,3650,3645,5
20231129,101600,45810915,3645,3645,3645,3645,0
20231129,101500,45810915,3645,3645,3645,3645,0
20231129,101400,45810915,3645,3645,3645,3645,0
20231129,101300,45810915,3645,3645,3645,3645,0
20231129,101200,45810915,3645,3645,3645,3645,0
20231129,101100,45810915,3645,3645,3645,3645,2
20231129,101000,45803625,3650,3650,3650,3650,0
20231129,100900,45803625,3650,3650,3650,3650,2
20231129,100800,45796325,3630,3630,3630,3630,0
20231129,100700,45796325,3630,3630,3630,3630,0
20231129,100600,45796325,3630,3630,3630,3630,31
20231129,100500,45683795,3650,3650,3650,3650,0
20231129,100400,45683795,3650,3650,3650,3650,0
20231129,100300,45683795,3650,3650,3650,3650,0
20231129,100200,45683795,3650,3650,3650,3650,0
20231129,100100,45683795,3650,3650,3650,3650,6
20231129,100000,45661895,3650,3650,3650,3650,0
20231129,095900,45661895,3650,3650,3650,3650,0
20231129,095800,45661895,3650,3650,3650,3650,0
20231129,095700,45661895,3650,3650,3650,3650,0
20231129,095600,45661895,3650,3650,3650,3650,0
20231129,095500,45661895,3650,3650,3650,3650,0
20231129,095400,45661895,3650,3650,3650,3650,0
20231129,095300,45661895,3650,3650,3650,3650,0
20231129,095200,45661895,3650,3650,3650,3650,6
20231129,095100,45639995,3645,3645,3645,3645,31
20231129,095000,45527000,3645,3645,3645,3645,0
20231129,094900,45527000,3645,3645,3645,3645,30
20231129,094800,45417650,3645,3645,3645,3645,0
20231129,094700,45417650,3645,3645,3645,3645,0
20231129,094600,45417650,3645,3645,3645,3620,503
20231129,094500,43596715,3620,3620,3620,3620,0
20231129,094400,43596715,3620,3620,3620,3620,13
20231129,094300,43549655,3615,3620,3620,3615,860
20231129,094200,40438415,3625,3650,3650,3625,1305
20231129,094100,35701295,3660,3660,3660,3660,0
20231129,094000,35701295,3660,3660,3660,3660,0
20231129,093900,35701295,3660,3660,3660,3660,0
20231129,093800,35701295,3660,3660,3660,3660,54
20231129,093700,35503655,3665,3665,3665,3665,275
20231129,093600,34495780,3680,3680,3680,3680,0
20231129,093500,34495780,3680,3680,3680,3680,5
20231129,093400,34477380,3685,3655,3685,3655,247
20231129,093300,33574535,3685,3685,3685,3685,0
20231129,093200,33574535,3685,3685,3685,3685,0
20231129,093100,33574535,3685,3655,3685,3655,21
20231129,093000,33497690,3685,3685,3685,3685,0
20231129,092900,33497690,3685,3685,3685,3685,0
20231129,092800,33497690,3685,3685,3685,3685,1
20231129,092700,33494005,3685,3685,3685,3685,100
20231129,092600,33125505,3690,3690,3690,3690,10
20231129,092500,33088605,3670,3670,3670,3670,117
20231129,092400,32659215,3680,3675,3680,3675,113
20231129,092300,32243870,3670,3670,3670,3670,0
20231129,092200,32243870,3670,3670,3670,3670,0
20231129,092100,32243870,3670,3670,3670,3670,0
20231129,092000,32243870,3670,3670,3670,3670,48
20231129,091900,32067710,3670,3655,3670,3655,58
20231129,091800,31854870,3630,3630,3630,3630,0
20231129,091700,31854870,3630,3635,3635,3630,10
20231129,091600,31818565,3660,3660,3660,3660,1
20231129,091500,31814905,3630,3630,3630,3630,0
20231129,091400,31814905,3630,3650,3650,3630,303
20231129,091300,30714605,3655,3655,3655,3655,0
20231129,091200,30714605,3655,3660,3660,3655,2
20231129,091100,30707290,3640,3640,3640,3640,2000
20231129,091000,23427290,3640,3640,3640,3640,52
20231129,090900,23238010,3685,3685,3685,3685,4
20231129,090800,23223270,3695,3695,3695,3695,51
20231129,090700,23034825,3635,3635,3635,3635,0
20231129,090600,23034825,3635,3635,3635,3635,13
20231129,090500,22987570,3700,3655,3700,3615,751
20231129,090400,20269395,3710,3710,3710,3710,1000
20231129,090300,16559395,3715,3715,3715,3710,2000
20231129,090200,9131545,3720,3685,3725,3685,31
20231129,090100,9016900,3635,3685,3685,3635,209
20231129,090000,8247135,3685,3690,3690,3685,2235