KissMeData/331920/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,210600,56417845,3385,3385,3385,3385,610
20231129,210500,56417845,3385,3385,3385,3385,0
20231129,210400,56417845,3385,3385,3385,3385,0
20231129,210300,56417845,3385,3385,3385,3385,0
20231129,210200,56417845,3385,3385,3385,3385,0
20231129,210100,56417845,3385,3385,3385,3385,0
20231129,210000,56417845,3385,3385,3385,3385,0
20231129,205900,56417845,3385,3385,3385,3385,0
20231129,205800,56417845,3385,3385,3385,3385,0
20231129,205700,56417845,3385,3385,3385,3385,0
20231129,205600,56417845,3385,3385,3385,3385,0
20231129,205500,56417845,3385,3385,3385,3385,0
20231129,205400,56417845,3385,3385,3385,3385,0
20231129,205300,56417845,3385,3385,3385,3385,0
20231129,205200,56417845,3385,3385,3385,3385,0
20231129,205100,56417845,3385,3385,3385,3385,0
20231129,205000,56417845,3385,3385,3385,3385,0
20231129,204900,56417845,3385,3385,3385,3385,0
20231129,204800,56417845,3385,3385,3385,3385,0
20231129,204700,56417845,3385,3385,3385,3385,0
20231129,204600,56417845,3385,3385,3385,3385,0
20231129,204500,56417845,3385,3385,3385,3385,0
20231129,204400,56417845,3385,3385,3385,3385,0
20231129,204300,56417845,3385,3385,3385,3385,0
20231129,204200,56417845,3385,3385,3385,3385,0
20231129,204100,56417845,3385,3385,3385,3385,0
20231129,204000,56417845,3385,3385,3385,3385,0
20231129,203900,56417845,3385,3385,3385,3385,0
20231129,203800,56417845,3385,3385,3385,3385,0
20231129,203700,56417845,3385,3385,3385,3385,0
20231129,203600,56417845,3385,3385,3385,3385,610
20231129,203500,56417845,3385,3385,3385,3385,0
20231129,203400,56417845,3385,3385,3385,3385,0
20231129,203300,56417845,3385,3385,3385,3385,0
20231129,203200,56417845,3385,3385,3385,3385,0
20231129,203100,56417845,3385,3385,3385,3385,0
20231129,203000,56417845,3385,3385,3385,3385,0
20231129,202900,56417845,3385,3385,3385,3385,0
20231129,202800,56417845,3385,3385,3385,3385,0
20231129,202700,56417845,3385,3385,3385,3385,0
20231129,202600,56417845,3385,3385,3385,3385,0
20231129,202500,56417845,3385,3385,3385,3385,0
20231129,202400,56417845,3385,3385,3385,3385,0
20231129,202300,56417845,3385,3385,3385,3385,0
20231129,202200,56417845,3385,3385,3385,3385,0
20231129,202100,56417845,3385,3385,3385,3385,0
20231129,202000,56417845,3385,3385,3385,3385,0
20231129,201900,56417845,3385,3385,3385,3385,0
20231129,201800,56417845,3385,3385,3385,3385,0
20231129,201700,56417845,3385,3385,3385,3385,0
20231129,201600,56417845,3385,3385,3385,3385,0
20231129,201500,56417845,3385,3385,3385,3385,0
20231129,201400,56417845,3385,3385,3385,3385,0
20231129,201300,56417845,3385,3385,3385,3385,0
20231129,201200,56417845,3385,3385,3385,3385,0
20231129,201100,56417845,3385,3385,3385,3385,0
20231129,201000,56417845,3385,3385,3385,3385,0
20231129,200900,56417845,3385,3385,3385,3385,0
20231129,200800,56417845,3385,3385,3385,3385,0
20231129,200700,56417845,3385,3385,3385,3385,0
20231129,200600,56417845,3385,3385,3385,3385,610
20231129,200500,56417845,3385,3385,3385,3385,0
20231129,200400,56417845,3385,3385,3385,3385,0
20231129,200300,56417845,3385,3385,3385,3385,0
20231129,200200,56417845,3385,3385,3385,3385,0
20231129,200100,56417845,3385,3385,3385,3385,0
20231129,200000,56417845,3385,3385,3385,3385,0
20231129,195900,56417845,3385,3385,3385,3385,0
20231129,195800,56417845,3385,3385,3385,3385,0
20231129,195700,56417845,3385,3385,3385,3385,0
20231129,195600,56417845,3385,3385,3385,3385,0
20231129,195500,56417845,3385,3385,3385,3385,0
20231129,195400,56417845,3385,3385,3385,3385,0
20231129,195300,56417845,3385,3385,3385,3385,0
20231129,195200,56417845,3385,3385,3385,3385,0
20231129,195100,56417845,3385,3385,3385,3385,0
20231129,195000,56417845,3385,3385,3385,3385,0
20231129,194900,56417845,3385,3385,3385,3385,0
20231129,194800,56417845,3385,3385,3385,3385,0
20231129,194700,56417845,3385,3385,3385,3385,0
20231129,194600,56417845,3385,3385,3385,3385,0
20231129,194500,56417845,3385,3385,3385,3385,0
20231129,194400,56417845,3385,3385,3385,3385,0
20231129,194300,56417845,3385,3385,3385,3385,0
20231129,194200,56417845,3385,3385,3385,3385,0
20231129,194100,56417845,3385,3385,3385,3385,0
20231129,194000,56417845,3385,3385,3385,3385,0
20231129,193900,56417845,3385,3385,3385,3385,0
20231129,193800,56417845,3385,3385,3385,3385,0
20231129,193700,56417845,3385,3385,3385,3385,0
20231129,193600,56417845,3385,3385,3385,3385,610
20231129,193500,56417845,3385,3385,3385,3385,0
20231129,193400,56417845,3385,3385,3385,3385,0
20231129,193300,56417845,3385,3385,3385,3385,0
20231129,193200,56417845,3385,3385,3385,3385,0
20231129,193100,56417845,3385,3385,3385,3385,0
20231129,193000,56417845,3385,3385,3385,3385,0
20231129,192900,56417845,3385,3385,3385,3385,0
20231129,192800,56417845,3385,3385,3385,3385,0
20231129,192700,56417845,3385,3385,3385,3385,0
20231129,192600,56417845,3385,3385,3385,3385,0
20231129,192500,56417845,3385,3385,3385,3385,0
20231129,192400,56417845,3385,3385,3385,3385,0
20231129,192300,56417845,3385,3385,3385,3385,0
20231129,192200,56417845,3385,3385,3385,3385,0
20231129,192100,56417845,3385,3385,3385,3385,0
20231129,192000,56417845,3385,3385,3385,3385,0
20231129,191900,56417845,3385,3385,3385,3385,0
20231129,191800,56417845,3385,3385,3385,3385,0
20231129,191700,56417845,3385,3385,3385,3385,0
20231129,191600,56417845,3385,3385,3385,3385,0
20231129,191500,56417845,3385,3385,3385,3385,0
20231129,191400,56417845,3385,3385,3385,3385,0
20231129,191300,56417845,3385,3385,3385,3385,0
20231129,191200,56417845,3385,3385,3385,3385,0
20231129,191100,56417845,3385,3385,3385,3385,0
20231129,191000,56417845,3385,3385,3385,3385,0
20231129,190900,56417845,3385,3385,3385,3385,0
20231129,190800,56417845,3385,3385,3385,3385,0
20231129,190700,56417845,3385,3385,3385,3385,0
20231129,190600,56417845,3385,3385,3385,3385,610
20231129,190500,56417845,3385,3385,3385,3385,0
20231129,190400,56417845,3385,3385,3385,3385,0
20231129,190300,56417845,3385,3385,3385,3385,0
20231129,190200,56417845,3385,3385,3385,3385,0
20231129,190100,56417845,3385,3385,3385,3385,0
20231129,190000,56417845,3385,3385,3385,3385,0
20231129,185900,56417845,3385,3385,3385,3385,0
20231129,185800,56417845,3385,3385,3385,3385,0
20231129,185700,56417845,3385,3385,3385,3385,0
20231129,185600,56417845,3385,3385,3385,3385,0
20231129,185500,56417845,3385,3385,3385,3385,0
20231129,185400,56417845,3385,3385,3385,3385,0
20231129,185300,56417845,3385,3385,3385,3385,0
20231129,185200,56417845,3385,3385,3385,3385,0
20231129,185100,56417845,3385,3385,3385,3385,0
20231129,185000,56417845,3385,3385,3385,3385,0
20231129,184900,56417845,3385,3385,3385,3385,0
20231129,184800,56417845,3385,3385,3385,3385,0
20231129,184700,56417845,3385,3385,3385,3385,0
20231129,184600,56417845,3385,3385,3385,3385,0
20231129,184500,56417845,3385,3385,3385,3385,0
20231129,184400,56417845,3385,3385,3385,3385,0
20231129,184300,56417845,3385,3385,3385,3385,0
20231129,184200,56417845,3385,3385,3385,3385,0
20231129,184100,56417845,3385,3385,3385,3385,0
20231129,184000,56417845,3385,3385,3385,3385,0
20231129,183900,56417845,3385,3385,3385,3385,0
20231129,183800,56417845,3385,3385,3385,3385,0
20231129,183700,56417845,3385,3385,3385,3385,0
20231129,183600,56417845,3385,3385,3385,3385,610
20231129,183500,56417845,3385,3385,3385,3385,0
20231129,183400,56417845,3385,3385,3385,3385,0
20231129,183300,56417845,3385,3385,3385,3385,0
20231129,183200,56417845,3385,3385,3385,3385,0
20231129,183100,56417845,3385,3385,3385,3385,0
20231129,183000,56417845,3385,3385,3385,3385,0
20231129,182900,56417845,3385,3385,3385,3385,0
20231129,182800,56417845,3385,3385,3385,3385,0
20231129,182700,56417845,3385,3385,3385,3385,0
20231129,182600,56417845,3385,3385,3385,3385,0
20231129,182500,56417845,3385,3385,3385,3385,0
20231129,182400,56417845,3385,3385,3385,3385,0
20231129,182300,56417845,3385,3385,3385,3385,0
20231129,182200,56417845,3385,3385,3385,3385,0
20231129,182100,56417845,3385,3385,3385,3385,0
20231129,182000,56417845,3385,3385,3385,3385,0
20231129,181900,56417845,3385,3385,3385,3385,0
20231129,181800,56417845,3385,3385,3385,3385,0
20231129,181700,56417845,3385,3385,3385,3385,0
20231129,181600,56417845,3385,3385,3385,3385,0
20231129,181500,56417845,3385,3385,3385,3385,0
20231129,181400,56417845,3385,3385,3385,3385,0
20231129,181300,56417845,3385,3385,3385,3385,0
20231129,181200,56417845,3385,3385,3385,3385,0
20231129,181100,56417845,3385,3385,3385,3385,0
20231129,181000,56417845,3385,3385,3385,3385,0
20231129,180900,56417845,3385,3385,3385,3385,0
20231129,180800,56417845,3385,3385,3385,3385,0
20231129,180700,56417845,3385,3385,3385,3385,0
20231129,180600,56417845,3385,3385,3385,3385,610
20231129,180500,56417845,3385,3385,3385,3385,0
20231129,180400,56417845,3385,3385,3385,3385,0
20231129,180300,56417845,3385,3385,3385,3385,0
20231129,180200,56417845,3385,3385,3385,3385,0
20231129,180100,56417845,3385,3385,3385,3385,0
20231129,180000,56417845,3385,3385,3385,3385,0
20231129,175900,56417845,3385,3385,3385,3385,0
20231129,175800,56417845,3385,3385,3385,3385,0
20231129,175700,56417845,3385,3385,3385,3385,0
20231129,175600,56417845,3385,3385,3385,3385,0
20231129,175500,56417845,3385,3385,3385,3385,0
20231129,175400,56417845,3385,3385,3385,3385,0
20231129,175300,56417845,3385,3385,3385,3385,0
20231129,175200,56417845,3385,3385,3385,3385,0
20231129,175100,56417845,3385,3385,3385,3385,0
20231129,175000,56417845,3385,3385,3385,3385,0
20231129,174900,56417845,3385,3385,3385,3385,0
20231129,174800,56417845,3385,3385,3385,3385,0
20231129,174700,56417845,3385,3385,3385,3385,0
20231129,174600,56417845,3385,3385,3385,3385,0
20231129,174500,56417845,3385,3385,3385,3385,0
20231129,174400,56417845,3385,3385,3385,3385,0
20231129,174300,56417845,3385,3385,3385,3385,0
20231129,174200,56417845,3385,3385,3385,3385,0
20231129,174100,56417845,3385,3385,3385,3385,0
20231129,174000,56417845,3385,3385,3385,3385,0
20231129,173900,56417845,3385,3385,3385,3385,0
20231129,173800,56417845,3385,3385,3385,3385,0
20231129,173700,56417845,3385,3385,3385,3385,0
20231129,173600,56417845,3385,3385,3385,3385,610
20231129,173500,56417845,3385,3385,3385,3385,0
20231129,173400,56417845,3385,3385,3385,3385,0
20231129,173300,56417845,3385,3385,3385,3385,0
20231129,173200,56417845,3385,3385,3385,3385,0
20231129,173100,56417845,3385,3385,3385,3385,0
20231129,173000,56417845,3385,3385,3385,3385,0
20231129,172900,56417845,3385,3385,3385,3385,0
20231129,172800,56417845,3385,3385,3385,3385,0
20231129,172700,56417845,3385,3385,3385,3385,0
20231129,172600,56417845,3385,3385,3385,3385,0
20231129,172500,56417845,3385,3385,3385,3385,0
20231129,172400,56417845,3385,3385,3385,3385,0
20231129,172300,56417845,3385,3385,3385,3385,0
20231129,172200,56417845,3385,3385,3385,3385,0
20231129,172100,56417845,3385,3385,3385,3385,0
20231129,172000,56417845,3385,3385,3385,3385,0
20231129,171900,56417845,3385,3385,3385,3385,0
20231129,171800,56417845,3385,3385,3385,3385,0
20231129,171700,56417845,3385,3385,3385,3385,0
20231129,171600,56417845,3385,3385,3385,3385,0
20231129,171500,56417845,3385,3385,3385,3385,0
20231129,171400,56417845,3385,3385,3385,3385,0
20231129,171300,56417845,3385,3385,3385,3385,0
20231129,171200,56417845,3385,3385,3385,3385,0
20231129,171100,56417845,3385,3385,3385,3385,0
20231129,171000,56417845,3385,3385,3385,3385,0
20231129,170900,56417845,3385,3385,3385,3385,0
20231129,170800,56417845,3385,3385,3385,3385,0
20231129,170700,56417845,3385,3385,3385,3385,0
20231129,170600,56417845,3385,3385,3385,3385,610
20231129,170500,56417845,3385,3385,3385,3385,0
20231129,170400,56417845,3385,3385,3385,3385,0
20231129,170300,56417845,3385,3385,3385,3385,0
20231129,170200,56417845,3385,3385,3385,3385,0
20231129,170100,56417845,3385,3385,3385,3385,0
20231129,170000,56417845,3385,3385,3385,3385,0
20231129,165900,56417845,3385,3385,3385,3385,0
20231129,165800,56417845,3385,3385,3385,3385,0
20231129,165700,56417845,3385,3385,3385,3385,0
20231129,165600,56417845,3385,3385,3385,3385,0
20231129,165500,56417845,3385,3385,3385,3385,0
20231129,165400,56417845,3385,3385,3385,3385,0
20231129,165300,56417845,3385,3385,3385,3385,0
20231129,165200,56417845,3385,3385,3385,3385,0
20231129,165100,56417845,3385,3385,3385,3385,0
20231129,165000,56417845,3385,3385,3385,3385,0
20231129,164900,56417845,3385,3385,3385,3385,0
20231129,164800,56417845,3385,3385,3385,3385,0
20231129,164700,56417845,3385,3385,3385,3385,0
20231129,164600,56417845,3385,3385,3385,3385,0
20231129,164500,56417845,3385,3385,3385,3385,0
20231129,164400,56417845,3385,3385,3385,3385,0
20231129,164300,56417845,3385,3385,3385,3385,0
20231129,164200,56417845,3385,3385,3385,3385,0
20231129,164100,56417845,3385,3385,3385,3385,0
20231129,164000,56417845,3385,3385,3385,3385,0
20231129,163900,56417845,3385,3385,3385,3385,0
20231129,163800,56417845,3385,3385,3385,3385,0
20231129,163700,56417845,3385,3385,3385,3385,0
20231129,163600,56417845,3385,3385,3385,3385,610
20231129,163500,56417845,3385,3385,3385,3385,0
20231129,163400,56417845,3385,3385,3385,3385,0
20231129,163300,56417845,3385,3385,3385,3385,0
20231129,163200,56417845,3385,3385,3385,3385,0
20231129,163100,56417845,3385,3385,3385,3385,0
20231129,163000,56417845,3385,3385,3385,3385,0
20231129,162900,56417845,3385,3385,3385,3385,0
20231129,162800,56417845,3385,3385,3385,3385,0
20231129,162700,56417845,3385,3385,3385,3385,0
20231129,162600,56417845,3385,3385,3385,3385,0
20231129,162500,56417845,3385,3385,3385,3385,0
20231129,162400,56417845,3385,3385,3385,3385,0
20231129,162300,56417845,3385,3385,3385,3385,0
20231129,162200,56417845,3385,3385,3385,3385,0
20231129,162100,56417845,3385,3385,3385,3385,0
20231129,162000,56417845,3385,3385,3385,3385,0
20231129,161900,56417845,3385,3385,3385,3385,0
20231129,161800,56417845,3385,3385,3385,3385,0
20231129,161700,56417845,3385,3385,3385,3385,0
20231129,161600,56417845,3385,3385,3385,3385,0
20231129,161500,56417845,3385,3385,3385,3385,0
20231129,161400,56417845,3385,3385,3385,3385,0
20231129,161300,56417845,3385,3385,3385,3385,0
20231129,161200,56417845,3385,3385,3385,3385,0
20231129,161100,56417845,3385,3385,3385,3385,0
20231129,161000,56417845,3385,3385,3385,3385,0
20231129,160900,56417845,3385,3385,3385,3385,0
20231129,160800,56417845,3385,3385,3385,3385,0
20231129,160700,56417845,3385,3385,3385,3385,0
20231129,160600,56417845,3385,3385,3385,3385,610
20231129,160500,56417845,3385,3385,3385,3385,0
20231129,160400,56417845,3385,3385,3385,3385,0
20231129,160300,56417845,3385,3385,3385,3385,0
20231129,160200,56417845,3385,3385,3385,3385,0
20231129,160100,56417845,3385,3385,3385,3385,0
20231129,160000,56417845,3385,3385,3385,3385,0
20231129,155900,56417845,3385,3385,3385,3385,0
20231129,155800,56417845,3385,3385,3385,3385,0
20231129,155700,56417845,3385,3385,3385,3385,0
20231129,155600,56417845,3385,3385,3385,3385,0
20231129,155500,56417845,3385,3385,3385,3385,0
20231129,155400,56417845,3385,3385,3385,3385,0
20231129,155300,56417845,3385,3385,3385,3385,0
20231129,155200,56417845,3385,3385,3385,3385,0
20231129,155100,56417845,3385,3385,3385,3385,0
20231129,155000,56417845,3385,3385,3385,3385,0
20231129,154900,56417845,3385,3385,3385,3385,0
20231129,154800,56417845,3385,3385,3385,3385,0
20231129,154700,56417845,3385,3385,3385,3385,0
20231129,154600,56417845,3385,3385,3385,3385,0
20231129,154500,56417845,3385,3385,3385,3385,0
20231129,154400,56417845,3385,3385,3385,3385,0
20231129,154300,56417845,3385,3385,3385,3385,0
20231129,154200,56417845,3385,3385,3385,3385,0
20231129,154100,56417845,3385,3385,3385,3385,0
20231129,154000,56417845,3385,3385,3385,3385,0
20231129,153900,56417845,3385,3385,3385,3385,0
20231129,153800,56417845,3385,3385,3385,3385,0
20231129,153700,56417845,3385,3385,3385,3385,0
20231129,153600,56417845,3385,3385,3385,3385,610
20231129,153500,56417845,3385,3385,3385,3385,0
20231129,153400,56417845,3385,3385,3385,3385,0
20231129,153300,56417845,3385,3385,3385,3385,0
20231129,153200,56417845,3385,3385,3385,3385,0
20231129,153100,56417845,3385,3385,3385,3385,0
20231129,153000,56417845,3385,3385,3385,3385,610
20231129,152900,54352995,3385,3385,3385,3385,0
20231129,152800,54352995,3385,3385,3385,3385,0
20231129,152700,54352995,3385,3385,3385,3385,0
20231129,152600,54352995,3385,3385,3385,3385,0
20231129,152500,54352995,3385,3385,3385,3385,0
20231129,152400,54352995,3385,3385,3385,3385,0
20231129,152300,54352995,3385,3385,3385,3385,0
20231129,152200,54352995,3385,3385,3385,3385,0
20231129,152100,54352995,3385,3385,3385,3385,0
20231129,152000,54352995,3385,3385,3385,3385,0
20231129,151900,54352995,3385,3415,3415,3385,104
20231129,151800,54000575,3390,3390,3390,3390,0
20231129,151700,54000575,3390,3390,3390,3390,0
20231129,151600,54000575,3390,3395,3395,3390,352
20231129,151500,52806115,3400,3405,3405,3400,318
20231129,151400,51724875,3405,3405,3405,3405,0
20231129,151300,51724875,3405,3405,3405,3405,0
20231129,151200,51724875,3405,3405,3405,3405,0
20231129,151100,51724875,3405,3405,3405,3405,0
20231129,151000,51724875,3405,3405,3405,3405,0
20231129,150900,51724875,3405,3405,3405,3405,0
20231129,150800,51724875,3405,3405,3405,3405,1
20231129,150700,51721470,3415,3415,3415,3415,50
20231129,150600,51550720,3415,3415,3415,3415,0
20231129,150500,51550720,3415,3415,3415,3415,0
20231129,150400,51550720,3415,3415,3415,3415,0
20231129,150300,51550720,3415,3415,3415,3415,0
20231129,150200,51550720,3415,3415,3415,3415,0
20231129,150100,51550720,3415,3415,3415,3415,0
20231129,150000,51550720,3415,3415,3415,3415,1
20231129,145900,51547305,3425,3405,3425,3405,6
20231129,145800,51526810,3405,3405,3405,3405,0
20231129,145700,51526810,3405,3405,3405,3405,0
20231129,145600,51526810,3405,3405,3405,3405,0
20231129,145500,51526810,3405,3405,3405,3405,0
20231129,145400,51526810,3405,3405,3405,3405,7
20231129,145300,51502975,3410,3410,3410,3410,1
20231129,145200,51499565,3405,3405,3405,3405,0
20231129,145100,51499565,3405,3405,3405,3405,0
20231129,145000,51499565,3405,3405,3405,3405,100
20231129,144900,51159065,3410,3410,3410,3410,1
20231129,144800,51155655,3410,3410,3410,3410,0
20231129,144700,51155655,3410,3425,3425,3405,649
20231129,144600,48938690,3430,3430,3430,3430,1
20231129,144500,48935260,3450,3450,3450,3450,0
20231129,144400,48935260,3450,3450,3450,3450,5
20231129,144300,48918010,3425,3425,3425,3425,0
20231129,144200,48918010,3425,3425,3425,3425,0
20231129,144100,48918010,3425,3425,3425,3425,0
20231129,144000,48918010,3425,3425,3425,3425,0
20231129,143900,48918010,3425,3425,3425,3425,0
20231129,143800,48918010,3425,3425,3425,3425,0
20231129,143700,48918010,3425,3425,3425,3425,0
20231129,143600,48918010,3425,3430,3430,3425,25
20231129,143500,48832335,3455,3455,3455,3455,0
20231129,143400,48832335,3455,3455,3455,3455,0
20231129,143300,48832335,3455,3455,3455,3455,0
20231129,143200,48832335,3455,3455,3455,3455,0
20231129,143100,48832335,3455,3455,3455,3455,0
20231129,143000,48832335,3455,3455,3455,3455,0
20231129,142900,48832335,3455,3455,3455,3455,0
20231129,142800,48832335,3455,3455,3455,3455,24
20231129,142700,48749415,3455,3455,3455,3455,0
20231129,142600,48749415,3455,3455,3455,3455,0
20231129,142500,48749415,3455,3435,3455,3435,10
20231129,142400,48714955,3430,3430,3430,3430,98
20231129,142300,48378815,3435,3435,3435,3435,0
20231129,142200,48378815,3435,3435,3435,3435,0
20231129,142100,48378815,3435,3435,3435,3435,0
20231129,142000,48378815,3435,3435,3435,3435,0
20231129,141900,48378815,3435,3435,3435,3435,0
20231129,141800,48378815,3435,3435,3435,3435,0
20231129,141700,48378815,3435,3435,3435,3435,0
20231129,141600,48378815,3435,3435,3435,3435,0
20231129,141500,48378815,3435,3435,3435,3435,0
20231129,141400,48378815,3435,3435,3435,3435,0
20231129,141300,48378815,3435,3435,3435,3435,0
20231129,141200,48378815,3435,3440,3440,3435,47
20231129,141100,48217360,3445,3445,3445,3445,0
20231129,141000,48217360,3445,3445,3445,3445,2
20231129,140900,48210470,3460,3460,3460,3460,0
20231129,140800,48210470,3460,3460,3460,3460,0
20231129,140700,48210470,3460,3460,3460,3460,0
20231129,140600,48210470,3460,3460,3460,3460,0
20231129,140500,48210470,3460,3460,3460,3460,0
20231129,140400,48210470,3460,3460,3460,3460,0
20231129,140300,48210470,3460,3460,3460,3460,0
20231129,140200,48210470,3460,3460,3460,3460,0
20231129,140100,48210470,3460,3460,3460,3460,0
20231129,140000,48210470,3460,3460,3460,3460,0
20231129,135900,48210470,3460,3450,3460,3450,5
20231129,135800,48193190,3450,3450,3450,3450,24
20231129,135700,48110390,3450,3450,3450,3450,0
20231129,135600,48110390,3450,3450,3450,3450,0
20231129,135500,48110390,3450,3450,3450,3450,0
20231129,135400,48110390,3450,3450,3450,3450,0
20231129,135300,48110390,3450,3450,3450,3450,2
20231129,135200,48103490,3440,3440,3440,3440,0
20231129,135100,48103490,3440,3440,3440,3440,0
20231129,135000,48103490,3440,3440,3440,3440,0
20231129,134900,48103490,3440,3440,3440,3440,0
20231129,134800,48103490,3440,3440,3440,3440,0
20231129,134700,48103490,3440,3440,3440,3440,0
20231129,134600,48103490,3440,3440,3440,3440,10
20231129,134500,48069090,3440,3440,3440,3440,0
20231129,134400,48069090,3440,3440,3440,3440,0
20231129,134300,48069090,3440,3440,3440,3440,100
20231129,134200,47725090,3465,3465,3465,3465,2
20231129,134100,47718160,3490,3490,3490,3490,0
20231129,134000,47718160,3490,3490,3490,3490,0
20231129,133900,47718160,3490,3490,3490,3490,0
20231129,133800,47718160,3490,3490,3490,3490,0
20231129,133700,47718160,3490,3490,3490,3490,0
20231129,133600,47718160,3490,3490,3490,3490,0
20231129,133500,47718160,3490,3470,3490,3470,1000
20231129,133400,44230120,3470,3460,3470,3460,5
20231129,133300,44212790,3465,3465,3465,3465,0
20231129,133200,44212790,3465,3465,3465,3465,0
20231129,133100,44212790,3465,3465,3465,3465,0
20231129,133000,44212790,3465,3465,3465,3465,0
20231129,132900,44212790,3465,3465,3465,3465,24
20231129,132800,44129630,3465,3465,3465,3465,0
20231129,132700,44129630,3465,3465,3465,3465,0
20231129,132600,44129630,3465,3465,3465,3465,0
20231129,132500,44129630,3465,3465,3465,3465,0
20231129,132400,44129630,3465,3465,3465,3465,0
20231129,132300,44129630,3465,3465,3465,3465,0
20231129,132200,44129630,3465,3465,3465,3465,0
20231129,132100,44129630,3465,3465,3465,3465,0
20231129,132000,44129630,3465,3465,3465,3465,0
20231129,131900,44129630,3465,3465,3465,3465,0
20231129,131800,44129630,3465,3465,3465,3465,0
20231129,131700,44129630,3465,3465,3465,3465,0
20231129,131600,44129630,3465,3465,3465,3465,0
20231129,131500,44129630,3465,3465,3465,3465,0
20231129,131400,44129630,3465,3465,3465,3465,0
20231129,131300,44129630,3465,3465,3465,3465,0
20231129,131200,44129630,3465,3465,3465,3465,0
20231129,131100,44129630,3465,3465,3465,3465,0
20231129,131000,44129630,3465,3465,3465,3465,0
20231129,130900,44129630,3465,3465,3465,3465,0
20231129,130800,44129630,3465,3465,3465,3465,0
20231129,130700,44129630,3465,3465,3465,3465,0
20231129,130600,44129630,3465,3465,3465,3465,0
20231129,130500,44129630,3465,3465,3465,3465,0
20231129,130400,44129630,3465,3465,3465,3465,0
20231129,130300,44129630,3465,3465,3465,3465,0
20231129,130200,44129630,3465,3465,3465,3465,0
20231129,130100,44129630,3465,3465,3465,3465,0
20231129,130000,44129630,3465,3465,3465,3465,0
20231129,125900,44129630,3465,3465,3465,3465,1
20231129,125800,44126165,3465,3465,3465,3465,0
20231129,125700,44126165,3465,3465,3465,3465,0
20231129,125600,44126165,3465,3465,3465,3465,0
20231129,125500,44126165,3465,3465,3465,3465,0
20231129,125400,44126165,3465,3465,3465,3465,0
20231129,125300,44126165,3465,3465,3465,3465,0
20231129,125200,44126165,3465,3465,3465,3465,10
20231129,125100,44091515,3465,3460,3465,3460,5
20231129,125000,44074205,3460,3460,3460,3460,0
20231129,124900,44074205,3460,3460,3460,3460,0
20231129,124800,44074205,3460,3460,3460,3460,0
20231129,124700,44074205,3460,3460,3460,3460,0
20231129,124600,44074205,3460,3460,3460,3460,0
20231129,124500,44074205,3460,3460,3460,3460,0
20231129,124400,44074205,3460,3460,3460,3460,0
20231129,124300,44074205,3460,3460,3460,3460,5
20231129,124200,44056905,3435,3435,3435,3435,0
20231129,124100,44056905,3435,3435,3435,3435,0
20231129,124000,44056905,3435,3435,3435,3435,0
20231129,123900,44056905,3435,3435,3435,3435,0
20231129,123800,44056905,3435,3435,3435,3435,0
20231129,123700,44056905,3435,3435,3435,3435,6
20231129,123600,44036295,3460,3435,3460,3435,2
20231129,123500,44029400,3465,3465,3465,3465,0
20231129,123400,44029400,3465,3465,3465,3465,0
20231129,123300,44029400,3465,3465,3465,3465,18
20231129,123200,43967030,3465,3465,3465,3465,0
20231129,123100,43967030,3465,3465,3465,3465,0
20231129,123000,43967030,3465,3465,3465,3465,0
20231129,122900,43967030,3465,3460,3465,3460,15
20231129,122800,43915120,3440,3440,3440,3440,0
20231129,122700,43915120,3440,3440,3440,3440,0
20231129,122600,43915120,3440,3440,3440,3440,1
20231129,122500,43911680,3440,3440,3440,3440,3
20231129,122400,43901360,3465,3465,3465,3465,0
20231129,122300,43901360,3465,3465,3465,3465,0
20231129,122200,43901360,3465,3465,3465,3465,0
20231129,122100,43901360,3465,3465,3465,3465,0
20231129,122000,43901360,3465,3465,3465,3465,0
20231129,121900,43901360,3465,3465,3465,3465,0
20231129,121800,43901360,3465,3465,3465,3465,0
20231129,121700,43901360,3465,3465,3465,3465,11
20231129,121600,43863245,3465,3465,3465,3465,0
20231129,121500,43863245,3465,3465,3465,3465,0
20231129,121400,43863245,3465,3465,3465,3465,0
20231129,121300,43863245,3465,3465,3465,3465,0
20231129,121200,43863245,3465,3465,3465,3465,0
20231129,121100,43863245,3465,3465,3465,3465,5
20231129,121000,43845920,3400,3400,3400,3400,0
20231129,120900,43845920,3400,3400,3400,3400,0
20231129,120800,43845920,3400,3400,3400,3400,0
20231129,120700,43845920,3400,3400,3400,3400,0
20231129,120600,43845920,3400,3400,3400,3400,0
20231129,120500,43845920,3400,3465,3465,3400,414
20231129,120400,42429520,3490,3490,3490,3490,0
20231129,120300,42429520,3490,3490,3490,3490,0
20231129,120200,42429520,3490,3490,3490,3490,0
20231129,120100,42429520,3490,3490,3490,3490,0
20231129,120000,42429520,3490,3490,3490,3490,0
20231129,115900,42429520,3490,3490,3490,3490,0
20231129,115800,42429520,3490,3490,3490,3490,0
20231129,115700,42429520,3490,3490,3490,3490,0
20231129,115600,42429520,3490,3490,3490,3490,0
20231129,115500,42429520,3490,3490,3490,3490,0
20231129,115400,42429520,3490,3490,3490,3490,0
20231129,115300,42429520,3490,3490,3490,3490,0
20231129,115200,42429520,3490,3490,3490,3490,0
20231129,115100,42429520,3490,3490,3490,3490,0
20231129,115000,42429520,3490,3490,3490,3490,5
20231129,114900,42412070,3460,3460,3460,3460,0
20231129,114800,42412070,3460,3460,3460,3460,0
20231129,114700,42412070,3460,3460,3460,3460,300
20231129,114600,41374070,3495,3495,3495,3495,0
20231129,114500,41374070,3495,3495,3495,3495,0
20231129,114400,41374070,3495,3495,3495,3495,0
20231129,114300,41374070,3495,3495,3495,3495,0
20231129,114200,41374070,3495,3495,3495,3495,0
20231129,114100,41374070,3495,3495,3495,3495,8
20231129,114000,41346110,3495,3495,3495,3495,12
20231129,113900,41304170,3500,3500,3500,3500,0
20231129,113800,41304170,3500,3500,3500,3500,0
20231129,113700,41304170,3500,3500,3500,3500,0
20231129,113600,41304170,3500,3500,3500,3500,0
20231129,113500,41304170,3500,3500,3500,3500,0
20231129,113400,41304170,3500,3500,3500,3500,0
20231129,113300,41304170,3500,3500,3500,3490,140
20231129,113200,40814195,3500,3500,3500,3500,30
20231129,113100,40709195,3500,3475,3500,3475,1000
20231129,113000,37217275,3480,3465,3480,3465,5
20231129,112900,37199930,3470,3470,3470,3470,0
20231129,112800,37199930,3470,3470,3470,3470,0
20231129,112700,37199930,3470,3470,3470,3470,0
20231129,112600,37199930,3470,3470,3470,3470,0
20231129,112500,37199930,3470,3470,3470,3470,0
20231129,112400,37199930,3470,3470,3470,3470,0
20231129,112300,37199930,3470,3470,3470,3470,0
20231129,112200,37199930,3470,3470,3470,3470,0
20231129,112100,37199930,3470,3470,3470,3470,24
20231129,112000,37116650,3445,3445,3445,3445,0
20231129,111900,37116650,3445,3445,3445,3445,20
20231129,111800,37047750,3475,3475,3475,3475,0
20231129,111700,37047750,3475,3475,3475,3475,0
20231129,111600,37047750,3475,3475,3475,3475,0
20231129,111500,37047750,3475,3475,3475,3475,0
20231129,111400,37047750,3475,3475,3475,3475,0
20231129,111300,37047750,3475,3475,3475,3475,0
20231129,111200,37047750,3475,3470,3475,3470,1083
20231129,111100,33289715,3470,3470,3470,3470,0
20231129,111000,33289715,3470,3470,3470,3470,0
20231129,110900,33289715,3470,3470,3470,3470,0
20231129,110800,33289715,3470,3470,3470,3470,0
20231129,110700,33289715,3470,3470,3470,3470,0
20231129,110600,33289715,3470,3470,3470,3470,5
20231129,110500,33272365,3445,3445,3445,3445,52
20231129,110400,33093225,3470,3470,3470,3470,0
20231129,110300,33093225,3470,3470,3470,3470,0
20231129,110200,33093225,3470,3470,3470,3470,0
20231129,110100,33093225,3470,3470,3470,3470,0
20231129,110000,33093225,3470,3470,3470,3470,0
20231129,105900,33093225,3470,3470,3470,3470,10
20231129,105800,33058525,3480,3480,3480,3480,0
20231129,105700,33058525,3480,3480,3480,3480,0
20231129,105600,33058525,3480,3450,3480,3450,10
20231129,105500,33023905,3445,3445,3445,3445,6
20231129,105400,33003235,3445,3445,3445,3445,122
20231129,105300,32582945,3445,3445,3445,3445,0
20231129,105200,32582945,3445,3445,3445,3445,0
20231129,105100,32582945,3445,3445,3445,3445,0
20231129,105000,32582945,3445,3445,3445,3445,0
20231129,104900,32582945,3445,3445,3445,3445,0
20231129,104800,32582945,3445,3445,3445,3445,0
20231129,104700,32582945,3445,3445,3445,3445,0
20231129,104600,32582945,3445,3445,3445,3445,0
20231129,104500,32582945,3445,3445,3445,3445,0
20231129,104400,32582945,3445,3445,3445,3445,0
20231129,104300,32582945,3445,3445,3445,3445,0
20231129,104200,32582945,3445,3445,3445,3445,0
20231129,104100,32582945,3445,3445,3445,3445,2
20231129,104000,32576055,3430,3430,3430,3430,0
20231129,103900,32576055,3430,3430,3430,3430,0
20231129,103800,32576055,3430,3430,3430,3430,0
20231129,103700,32576055,3430,3430,3430,3430,0
20231129,103600,32576055,3430,3430,3430,3430,0
20231129,103500,32576055,3430,3430,3430,3430,0
20231129,103400,32576055,3430,3430,3430,3430,4029
20231129,103300,18756585,3425,3430,3430,3425,501
20231129,103200,17038160,3425,3430,3430,3425,22
20231129,103100,16962710,3430,3430,3430,3430,0
20231129,103000,16962710,3430,3430,3430,3430,0
20231129,102900,16962710,3430,3430,3430,3430,0
20231129,102800,16962710,3430,3430,3430,3430,0
20231129,102700,16962710,3430,3425,3430,3425,10
20231129,102600,16928435,3410,3410,3410,3410,0
20231129,102500,16928435,3410,3420,3425,3410,49
20231129,102400,16761055,3425,3425,3425,3425,24
20231129,102300,16678855,3430,3430,3430,3430,0
20231129,102200,16678855,3430,3430,3430,3430,0
20231129,102100,16678855,3430,3430,3430,3430,0
20231129,102000,16678855,3430,3430,3430,3430,0
20231129,101900,16678855,3430,3430,3430,3430,0
20231129,101800,16678855,3430,3430,3430,3430,0
20231129,101700,16678855,3430,3430,3430,3430,0
20231129,101600,16678855,3430,3430,3430,3430,0
20231129,101500,16678855,3430,3430,3430,3430,1000
20231129,101400,13248855,3430,3420,3430,3420,1000
20231129,101300,9826215,3415,3415,3415,3415,0
20231129,101200,9826215,3415,3415,3415,3415,250
20231129,101100,8972465,3415,3430,3430,3415,187
20231129,101000,8332765,3430,3430,3430,3430,1
20231129,100900,8329335,3430,3430,3430,3430,0
20231129,100800,8329335,3430,3430,3430,3430,1000
20231129,100700,4899335,3430,3430,3430,3430,0
20231129,100600,4899335,3430,3430,3430,3430,0
20231129,100500,4899335,3430,3430,3430,3430,0
20231129,100400,4899335,3430,3430,3430,3430,0
20231129,100300,4899335,3430,3430,3430,3430,0
20231129,100200,4899335,3430,3430,3430,3430,0
20231129,100100,4899335,3430,3430,3435,3425,80
20231129,100000,4624710,3430,3430,3430,3430,31
20231129,095900,4518380,3425,3425,3425,3425,0
20231129,095800,4518380,3425,3425,3425,3425,0
20231129,095700,4518380,3425,3425,3425,3425,5
20231129,095600,4501255,3430,3430,3430,3430,0
20231129,095500,4501255,3430,3430,3435,3425,108
20231129,095400,4130410,3435,3430,3435,3430,200
20231129,095300,3443690,3425,3425,3425,3425,0
20231129,095200,3443690,3425,3425,3425,3425,0
20231129,095100,3443690,3425,3425,3425,3425,0
20231129,095000,3443690,3425,3425,3425,3425,0
20231129,094900,3443690,3425,3425,3425,3425,0
20231129,094800,3443690,3425,3425,3425,3425,0
20231129,094700,3443690,3425,3425,3425,3425,0
20231129,094600,3443690,3425,3425,3425,3425,0
20231129,094500,3443690,3425,3425,3425,3425,1
20231129,094400,3440265,3425,3425,3425,3425,1
20231129,094300,3436840,3425,3425,3425,3425,0
20231129,094200,3436840,3425,3425,3425,3425,0
20231129,094100,3436840,3425,3425,3425,3425,0
20231129,094000,3436840,3425,3425,3425,3425,1
20231129,093900,3433415,3435,3435,3435,3435,0
20231129,093800,3433415,3435,3430,3435,3430,10
20231129,093700,3399070,3430,3425,3430,3425,10
20231129,093600,3364775,3435,3435,3435,3435,0
20231129,093500,3364775,3435,3435,3435,3435,13
20231129,093400,3320120,3430,3435,3435,3430,6
20231129,093300,3299515,3425,3425,3425,3425,0
20231129,093200,3299515,3425,3425,3425,3425,5
20231129,093100,3282390,3425,3425,3425,3425,9
20231129,093000,3251565,3420,3420,3420,3420,0
20231129,092900,3251565,3420,3420,3420,3420,1
20231129,092800,3248145,3425,3425,3425,3425,0
20231129,092700,3248145,3425,3425,3425,3425,0
20231129,092600,3248145,3425,3425,3425,3425,10
20231129,092500,3213895,3420,3420,3420,3420,0
20231129,092400,3213895,3420,3420,3420,3420,0
20231129,092300,3213895,3420,3420,3420,3420,38
20231129,092200,3083935,3420,3420,3420,3420,8
20231129,092100,3056575,3420,3420,3420,3420,8
20231129,092000,3029215,3420,3420,3420,3420,115
20231129,091900,2635915,3425,3425,3425,3425,1
20231129,091800,2632490,3425,3425,3425,3425,2
20231129,091700,2625640,3420,3420,3420,3420,0
20231129,091600,2625640,3420,3420,3420,3420,0
20231129,091500,2625640,3420,3420,3420,3420,3
20231129,091400,2615380,3425,3420,3425,3420,17
20231129,091300,2557210,3420,3420,3420,3420,20
20231129,091200,2488810,3415,3410,3415,3410,11
20231129,091100,2451250,3400,3400,3400,3400,0
20231129,091000,2451250,3400,3400,3400,3400,0
20231129,090900,2451250,3400,3400,3400,3400,0
20231129,090800,2451250,3400,3400,3400,3400,0
20231129,090700,2451250,3400,3425,3425,3395,227
20231129,090600,1678685,3420,3420,3420,3420,0
20231129,090500,1678685,3420,3440,3440,3420,50
20231129,090400,1507625,3480,3480,3480,3480,0
20231129,090300,1507625,3480,3475,3480,3475,14
20231129,090200,1458955,3480,3475,3480,3450,317
20231129,090100,356190,3485,3435,3485,3435,7
20231129,090000,332035,3495,3420,3495,3420,97