KissMeData/123410/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,201300,506657495,3240,3240,3240,3240,2113
20231129,201200,506657495,3240,3240,3240,3240,0
20231129,201100,506657495,3240,3240,3240,3240,0
20231129,201000,506657495,3240,3240,3240,3240,0
20231129,200900,506657495,3240,3240,3240,3240,0
20231129,200800,506657495,3240,3240,3240,3240,0
20231129,200700,506657495,3240,3240,3240,3240,0
20231129,200600,506657495,3240,3240,3240,3240,0
20231129,200500,506657495,3240,3240,3240,3240,0
20231129,200400,506657495,3240,3240,3240,3240,0
20231129,200300,506657495,3240,3240,3240,3240,0
20231129,200200,506657495,3240,3240,3240,3240,0
20231129,200100,506657495,3240,3240,3240,3240,0
20231129,200000,506657495,3240,3240,3240,3240,0
20231129,195900,506657495,3240,3240,3240,3240,0
20231129,195800,506657495,3240,3240,3240,3240,0
20231129,195700,506657495,3240,3240,3240,3240,0
20231129,195600,506657495,3240,3240,3240,3240,0
20231129,195500,506657495,3240,3240,3240,3240,0
20231129,195400,506657495,3240,3240,3240,3240,0
20231129,195300,506657495,3240,3240,3240,3240,0
20231129,195200,506657495,3240,3240,3240,3240,0
20231129,195100,506657495,3240,3240,3240,3240,0
20231129,195000,506657495,3240,3240,3240,3240,0
20231129,194900,506657495,3240,3240,3240,3240,0
20231129,194800,506657495,3240,3240,3240,3240,0
20231129,194700,506657495,3240,3240,3240,3240,0
20231129,194600,506657495,3240,3240,3240,3240,0
20231129,194500,506657495,3240,3240,3240,3240,0
20231129,194400,506657495,3240,3240,3240,3240,0
20231129,194300,506657495,3240,3240,3240,3240,2113
20231129,194200,506657495,3240,3240,3240,3240,0
20231129,194100,506657495,3240,3240,3240,3240,0
20231129,194000,506657495,3240,3240,3240,3240,0
20231129,193900,506657495,3240,3240,3240,3240,0
20231129,193800,506657495,3240,3240,3240,3240,0
20231129,193700,506657495,3240,3240,3240,3240,0
20231129,193600,506657495,3240,3240,3240,3240,0
20231129,193500,506657495,3240,3240,3240,3240,0
20231129,193400,506657495,3240,3240,3240,3240,0
20231129,193300,506657495,3240,3240,3240,3240,0
20231129,193200,506657495,3240,3240,3240,3240,0
20231129,193100,506657495,3240,3240,3240,3240,0
20231129,193000,506657495,3240,3240,3240,3240,0
20231129,192900,506657495,3240,3240,3240,3240,0
20231129,192800,506657495,3240,3240,3240,3240,0
20231129,192700,506657495,3240,3240,3240,3240,0
20231129,192600,506657495,3240,3240,3240,3240,0
20231129,192500,506657495,3240,3240,3240,3240,0
20231129,192400,506657495,3240,3240,3240,3240,0
20231129,192300,506657495,3240,3240,3240,3240,0
20231129,192200,506657495,3240,3240,3240,3240,0
20231129,192100,506657495,3240,3240,3240,3240,0
20231129,192000,506657495,3240,3240,3240,3240,0
20231129,191900,506657495,3240,3240,3240,3240,0
20231129,191800,506657495,3240,3240,3240,3240,0
20231129,191700,506657495,3240,3240,3240,3240,0
20231129,191600,506657495,3240,3240,3240,3240,0
20231129,191500,506657495,3240,3240,3240,3240,0
20231129,191400,506657495,3240,3240,3240,3240,0
20231129,191300,506657495,3240,3240,3240,3240,2113
20231129,191200,506657495,3240,3240,3240,3240,0
20231129,191100,506657495,3240,3240,3240,3240,0
20231129,191000,506657495,3240,3240,3240,3240,0
20231129,190900,506657495,3240,3240,3240,3240,0
20231129,190800,506657495,3240,3240,3240,3240,0
20231129,190700,506657495,3240,3240,3240,3240,0
20231129,190600,506657495,3240,3240,3240,3240,0
20231129,190500,506657495,3240,3240,3240,3240,0
20231129,190400,506657495,3240,3240,3240,3240,0
20231129,190300,506657495,3240,3240,3240,3240,0
20231129,190200,506657495,3240,3240,3240,3240,0
20231129,190100,506657495,3240,3240,3240,3240,0
20231129,190000,506657495,3240,3240,3240,3240,0
20231129,185900,506657495,3240,3240,3240,3240,0
20231129,185800,506657495,3240,3240,3240,3240,0
20231129,185700,506657495,3240,3240,3240,3240,0
20231129,185600,506657495,3240,3240,3240,3240,0
20231129,185500,506657495,3240,3240,3240,3240,0
20231129,185400,506657495,3240,3240,3240,3240,0
20231129,185300,506657495,3240,3240,3240,3240,0
20231129,185200,506657495,3240,3240,3240,3240,0
20231129,185100,506657495,3240,3240,3240,3240,0
20231129,185000,506657495,3240,3240,3240,3240,0
20231129,184900,506657495,3240,3240,3240,3240,0
20231129,184800,506657495,3240,3240,3240,3240,0
20231129,184700,506657495,3240,3240,3240,3240,0
20231129,184600,506657495,3240,3240,3240,3240,0
20231129,184500,506657495,3240,3240,3240,3240,0
20231129,184400,506657495,3240,3240,3240,3240,0
20231129,184300,506657495,3240,3240,3240,3240,2113
20231129,184200,506657495,3240,3240,3240,3240,0
20231129,184100,506657495,3240,3240,3240,3240,0
20231129,184000,506657495,3240,3240,3240,3240,0
20231129,183900,506657495,3240,3240,3240,3240,0
20231129,183800,506657495,3240,3240,3240,3240,0
20231129,183700,506657495,3240,3240,3240,3240,0
20231129,183600,506657495,3240,3240,3240,3240,0
20231129,183500,506657495,3240,3240,3240,3240,0
20231129,183400,506657495,3240,3240,3240,3240,0
20231129,183300,506657495,3240,3240,3240,3240,0
20231129,183200,506657495,3240,3240,3240,3240,0
20231129,183100,506657495,3240,3240,3240,3240,0
20231129,183000,506657495,3240,3240,3240,3240,0
20231129,182900,506657495,3240,3240,3240,3240,0
20231129,182800,506657495,3240,3240,3240,3240,0
20231129,182700,506657495,3240,3240,3240,3240,0
20231129,182600,506657495,3240,3240,3240,3240,0
20231129,182500,506657495,3240,3240,3240,3240,0
20231129,182400,506657495,3240,3240,3240,3240,0
20231129,182300,506657495,3240,3240,3240,3240,0
20231129,182200,506657495,3240,3240,3240,3240,0
20231129,182100,506657495,3240,3240,3240,3240,0
20231129,182000,506657495,3240,3240,3240,3240,0
20231129,181900,506657495,3240,3240,3240,3240,0
20231129,181800,506657495,3240,3240,3240,3240,0
20231129,181700,506657495,3240,3240,3240,3240,0
20231129,181600,506657495,3240,3240,3240,3240,0
20231129,181500,506657495,3240,3240,3240,3240,0
20231129,181400,506657495,3240,3240,3240,3240,0
20231129,181300,506657495,3240,3240,3240,3240,2113
20231129,181200,506657495,3240,3240,3240,3240,0
20231129,181100,506657495,3240,3240,3240,3240,0
20231129,181000,506657495,3240,3240,3240,3240,0
20231129,180900,506657495,3240,3240,3240,3240,0
20231129,180800,506657495,3240,3240,3240,3240,0
20231129,180700,506657495,3240,3240,3240,3240,0
20231129,180600,506657495,3240,3240,3240,3240,0
20231129,180500,506657495,3240,3240,3240,3240,0
20231129,180400,506657495,3240,3240,3240,3240,0
20231129,180300,506657495,3240,3240,3240,3240,0
20231129,180200,506657495,3240,3240,3240,3240,0
20231129,180100,506657495,3240,3240,3240,3240,0
20231129,180000,506657495,3240,3240,3240,3240,0
20231129,175900,506657495,3240,3240,3240,3240,0
20231129,175800,506657495,3240,3240,3240,3240,0
20231129,175700,506657495,3240,3240,3240,3240,0
20231129,175600,506657495,3240,3240,3240,3240,0
20231129,175500,506657495,3240,3240,3240,3240,0
20231129,175400,506657495,3240,3240,3240,3240,0
20231129,175300,506657495,3240,3240,3240,3240,0
20231129,175200,506657495,3240,3240,3240,3240,0
20231129,175100,506657495,3240,3240,3240,3240,0
20231129,175000,506657495,3240,3240,3240,3240,0
20231129,174900,506657495,3240,3240,3240,3240,0
20231129,174800,506657495,3240,3240,3240,3240,0
20231129,174700,506657495,3240,3240,3240,3240,0
20231129,174600,506657495,3240,3240,3240,3240,0
20231129,174500,506657495,3240,3240,3240,3240,0
20231129,174400,506657495,3240,3240,3240,3240,0
20231129,174300,506657495,3240,3240,3240,3240,2113
20231129,174200,506657495,3240,3240,3240,3240,0
20231129,174100,506657495,3240,3240,3240,3240,0
20231129,174000,506657495,3240,3240,3240,3240,0
20231129,173900,506657495,3240,3240,3240,3240,0
20231129,173800,506657495,3240,3240,3240,3240,0
20231129,173700,506657495,3240,3240,3240,3240,0
20231129,173600,506657495,3240,3240,3240,3240,0
20231129,173500,506657495,3240,3240,3240,3240,0
20231129,173400,506657495,3240,3240,3240,3240,0
20231129,173300,506657495,3240,3240,3240,3240,0
20231129,173200,506657495,3240,3240,3240,3240,0
20231129,173100,506657495,3240,3240,3240,3240,0
20231129,173000,506657495,3240,3240,3240,3240,0
20231129,172900,506657495,3240,3240,3240,3240,0
20231129,172800,506657495,3240,3240,3240,3240,0
20231129,172700,506657495,3240,3240,3240,3240,0
20231129,172600,506657495,3240,3240,3240,3240,0
20231129,172500,506657495,3240,3240,3240,3240,0
20231129,172400,506657495,3240,3240,3240,3240,0
20231129,172300,506657495,3240,3240,3240,3240,0
20231129,172200,506657495,3240,3240,3240,3240,0
20231129,172100,506657495,3240,3240,3240,3240,0
20231129,172000,506657495,3240,3240,3240,3240,0
20231129,171900,506657495,3240,3240,3240,3240,0
20231129,171800,506657495,3240,3240,3240,3240,0
20231129,171700,506657495,3240,3240,3240,3240,0
20231129,171600,506657495,3240,3240,3240,3240,0
20231129,171500,506657495,3240,3240,3240,3240,0
20231129,171400,506657495,3240,3240,3240,3240,0
20231129,171300,506657495,3240,3240,3240,3240,2113
20231129,171200,506657495,3240,3240,3240,3240,0
20231129,171100,506657495,3240,3240,3240,3240,0
20231129,171000,506657495,3240,3240,3240,3240,0
20231129,170900,506657495,3240,3240,3240,3240,0
20231129,170800,506657495,3240,3240,3240,3240,0
20231129,170700,506657495,3240,3240,3240,3240,0
20231129,170600,506657495,3240,3240,3240,3240,0
20231129,170500,506657495,3240,3240,3240,3240,0
20231129,170400,506657495,3240,3240,3240,3240,0
20231129,170300,506657495,3240,3240,3240,3240,0
20231129,170200,506657495,3240,3240,3240,3240,0
20231129,170100,506657495,3240,3240,3240,3240,0
20231129,170000,506657495,3240,3240,3240,3240,0
20231129,165900,506657495,3240,3240,3240,3240,0
20231129,165800,506657495,3240,3240,3240,3240,0
20231129,165700,506657495,3240,3240,3240,3240,0
20231129,165600,506657495,3240,3240,3240,3240,0
20231129,165500,506657495,3240,3240,3240,3240,0
20231129,165400,506657495,3240,3240,3240,3240,0
20231129,165300,506657495,3240,3240,3240,3240,0
20231129,165200,506657495,3240,3240,3240,3240,0
20231129,165100,506657495,3240,3240,3240,3240,0
20231129,165000,506657495,3240,3240,3240,3240,0
20231129,164900,506657495,3240,3240,3240,3240,0
20231129,164800,506657495,3240,3240,3240,3240,0
20231129,164700,506657495,3240,3240,3240,3240,0
20231129,164600,506657495,3240,3240,3240,3240,0
20231129,164500,506657495,3240,3240,3240,3240,0
20231129,164400,506657495,3240,3240,3240,3240,0
20231129,164300,506657495,3240,3240,3240,3240,2113
20231129,164200,506657495,3240,3240,3240,3240,0
20231129,164100,506657495,3240,3240,3240,3240,0
20231129,164000,506657495,3240,3240,3240,3240,0
20231129,163900,506657495,3240,3240,3240,3240,0
20231129,163800,506657495,3240,3240,3240,3240,0
20231129,163700,506657495,3240,3240,3240,3240,0
20231129,163600,506657495,3240,3240,3240,3240,0
20231129,163500,506657495,3240,3240,3240,3240,0
20231129,163400,506657495,3240,3240,3240,3240,0
20231129,163300,506657495,3240,3240,3240,3240,0
20231129,163200,506657495,3240,3240,3240,3240,0
20231129,163100,506657495,3240,3240,3240,3240,0
20231129,163000,506657495,3240,3240,3240,3240,0
20231129,162900,506657495,3240,3240,3240,3240,0
20231129,162800,506657495,3240,3240,3240,3240,0
20231129,162700,506657495,3240,3240,3240,3240,0
20231129,162600,506657495,3240,3240,3240,3240,0
20231129,162500,506657495,3240,3240,3240,3240,0
20231129,162400,506657495,3240,3240,3240,3240,0
20231129,162300,506657495,3240,3240,3240,3240,0
20231129,162200,506657495,3240,3240,3240,3240,0
20231129,162100,506657495,3240,3240,3240,3240,0
20231129,162000,506657495,3240,3240,3240,3240,0
20231129,161900,506657495,3240,3240,3240,3240,0
20231129,161800,506657495,3240,3240,3240,3240,0
20231129,161700,506657495,3240,3240,3240,3240,0
20231129,161600,506657495,3240,3240,3240,3240,0
20231129,161500,506657495,3240,3240,3240,3240,0
20231129,161400,506657495,3240,3240,3240,3240,0
20231129,161300,506657495,3240,3240,3240,3240,2113
20231129,161200,506657495,3240,3240,3240,3240,0
20231129,161100,506657495,3240,3240,3240,3240,0
20231129,161000,506657495,3240,3240,3240,3240,0
20231129,160900,506657495,3240,3240,3240,3240,0
20231129,160800,506657495,3240,3240,3240,3240,0
20231129,160700,506657495,3240,3240,3240,3240,0
20231129,160600,506657495,3240,3240,3240,3240,0
20231129,160500,506657495,3240,3240,3240,3240,0
20231129,160400,506657495,3240,3240,3240,3240,0
20231129,160300,506657495,3240,3240,3240,3240,0
20231129,160200,506657495,3240,3240,3240,3240,0
20231129,160100,506657495,3240,3240,3240,3240,0
20231129,160000,506657495,3240,3240,3240,3240,0
20231129,155900,506657495,3240,3240,3240,3240,0
20231129,155800,506657495,3240,3240,3240,3240,0
20231129,155700,506657495,3240,3240,3240,3240,0
20231129,155600,506657495,3240,3240,3240,3240,0
20231129,155500,506657495,3240,3240,3240,3240,0
20231129,155400,506657495,3240,3240,3240,3240,0
20231129,155300,506657495,3240,3240,3240,3240,0
20231129,155200,506657495,3240,3240,3240,3240,0
20231129,155100,506657495,3240,3240,3240,3240,0
20231129,155000,506657495,3240,3240,3240,3240,0
20231129,154900,506657495,3240,3240,3240,3240,0
20231129,154800,506657495,3240,3240,3240,3240,0
20231129,154700,506657495,3240,3240,3240,3240,0
20231129,154600,506657495,3240,3240,3240,3240,0
20231129,154500,506657495,3240,3240,3240,3240,0
20231129,154400,506657495,3240,3240,3240,3240,0
20231129,154300,506657495,3240,3240,3240,3240,2113
20231129,154200,506657495,3240,3240,3240,3240,0
20231129,154100,506657495,3240,3240,3240,3240,0
20231129,154000,506657495,3240,3240,3240,3240,0
20231129,153900,506657495,3240,3240,3240,3240,0
20231129,153800,506657495,3240,3240,3240,3240,0
20231129,153700,506657495,3240,3240,3240,3240,0
20231129,153600,506657495,3240,3240,3240,3240,0
20231129,153500,506657495,3240,3240,3240,3240,0
20231129,153400,506657495,3240,3240,3240,3240,0
20231129,153300,506657495,3240,3240,3240,3240,0
20231129,153200,506657495,3240,3240,3240,3240,0
20231129,153100,506657495,3240,3240,3240,3240,0
20231129,153000,506657495,3240,3240,3240,3240,2113
20231129,152900,499811375,3235,3235,3235,3235,0
20231129,152800,499811375,3235,3235,3235,3235,0
20231129,152700,499811375,3235,3235,3235,3235,0
20231129,152600,499811375,3235,3235,3235,3235,0
20231129,152500,499811375,3235,3235,3235,3235,0
20231129,152400,499811375,3235,3235,3235,3235,0
20231129,152300,499811375,3235,3235,3235,3235,0
20231129,152200,499811375,3235,3235,3235,3235,0
20231129,152100,499811375,3235,3235,3235,3235,0
20231129,152000,499811375,3235,3235,3235,3235,0
20231129,151900,499811375,3235,3235,3235,3235,75
20231129,151800,499568750,3240,3235,3240,3230,1201
20231129,151700,495684325,3235,3235,3235,3235,16
20231129,151600,495632565,3235,3235,3235,3235,16
20231129,151500,495580805,3235,3235,3235,3235,29
20231129,151400,495486990,3230,3240,3240,3230,36
20231129,151300,495370460,3240,3235,3240,3235,216
20231129,151200,494671450,3235,3235,3235,3235,54
20231129,151100,494496760,3240,3240,3240,3240,0
20231129,151000,494496760,3240,3235,3240,3235,82
20231129,150900,494231240,3235,3240,3240,3235,216
20231129,150800,493531480,3235,3235,3235,3235,0
20231129,150700,493531480,3235,3235,3235,3235,974
20231129,150600,490380590,3235,3235,3235,3235,212
20231129,150500,489694770,3235,3235,3235,3235,29
20231129,150400,489600955,3235,3235,3235,3235,20
20231129,150300,489536255,3240,3230,3240,3230,2481
20231129,150200,481519080,3230,3230,3230,3230,0
20231129,150100,481519080,3230,3230,3230,3230,0
20231129,150000,481519080,3230,3230,3230,3230,30
20231129,145900,481422180,3235,3235,3235,3235,0
20231129,145800,481422180,3235,3235,3235,3235,0
20231129,145700,481422180,3235,3235,3235,3235,5
20231129,145600,481406005,3215,3215,3215,3215,0
20231129,145500,481406005,3215,3215,3215,3215,0
20231129,145400,481406005,3215,3225,3225,3215,3200
20231129,145300,471104115,3230,3230,3230,3230,0
20231129,145200,471104115,3230,3230,3230,3230,0
20231129,145100,471104115,3230,3230,3230,3230,0
20231129,145000,471104115,3230,3230,3230,3230,0
20231129,144900,471104115,3230,3230,3230,3230,107
20231129,144800,470758505,3230,3230,3230,3230,34
20231129,144700,470648685,3230,3230,3230,3230,10
20231129,144600,470616385,3230,3220,3230,3215,4388
20231129,144500,456499380,3220,3220,3220,3220,0
20231129,144400,456499380,3220,3220,3220,3220,0
20231129,144300,456499380,3220,3220,3220,3220,0
20231129,144200,456499380,3220,3225,3225,3220,368
20231129,144100,455314175,3220,3220,3220,3220,0
20231129,144000,455314175,3220,3220,3220,3220,1
20231129,143900,455310955,3220,3220,3220,3220,0
20231129,143800,455310955,3220,3220,3220,3220,0
20231129,143700,455310955,3220,3220,3220,3220,0
20231129,143600,455310955,3220,3225,3225,3220,788
20231129,143500,452771760,3240,3240,3240,3230,83
20231129,143400,452503420,3230,3230,3230,3230,0
20231129,143300,452503420,3230,3230,3230,3230,0
20231129,143200,452503420,3230,3230,3230,3230,129
20231129,143100,452086750,3235,3235,3235,3235,0
20231129,143000,452086750,3235,3235,3235,3235,0
20231129,142900,452086750,3235,3235,3235,3235,57
20231129,142800,451902355,3235,3235,3235,3235,0
20231129,142700,451902355,3235,3235,3235,3235,0
20231129,142600,451902355,3235,3230,3235,3230,568
20231129,142500,450066880,3230,3230,3230,3230,0
20231129,142400,450066880,3230,3230,3230,3230,12
20231129,142300,450028120,3230,3230,3230,3230,8
20231129,142200,450002280,3225,3225,3225,3225,30
20231129,142100,449905530,3220,3220,3220,3220,0
20231129,142000,449905530,3220,3220,3220,3220,0
20231129,141900,449905530,3220,3225,3225,3220,12
20231129,141800,449866885,3220,3220,3220,3220,3000
20231129,141700,440206885,3225,3225,3225,3225,4
20231129,141600,440193985,3225,3225,3225,3225,0
20231129,141500,440193985,3225,3225,3225,3225,0
20231129,141400,440193985,3225,3225,3225,3225,53
20231129,141300,440023060,3230,3230,3230,3230,16
20231129,141200,439971380,3230,3230,3230,3230,0
20231129,141100,439971380,3230,3230,3230,3230,16
20231129,141000,439919700,3230,3230,3230,3230,915
20231129,140900,436964250,3225,3225,3225,3225,0
20231129,140800,436964250,3225,3225,3225,3225,0
20231129,140700,436964250,3225,3225,3225,3225,0
20231129,140600,436964250,3225,3225,3225,3225,200
20231129,140500,436319250,3230,3230,3230,3230,0
20231129,140400,436319250,3230,3230,3230,3230,31
20231129,140300,436219120,3230,3230,3230,3230,49
20231129,140200,436060850,3230,3230,3230,3230,0
20231129,140100,436060850,3230,3230,3230,3230,116
20231129,140000,435686170,3230,3230,3230,3230,0
20231129,135900,435686170,3230,3230,3230,3230,18
20231129,135800,435628030,3230,3230,3230,3230,16
20231129,135700,435576350,3230,3230,3230,3230,0
20231129,135600,435576350,3230,3230,3230,3230,0
20231129,135500,435576350,3230,3230,3230,3230,0
20231129,135400,435576350,3230,3230,3230,3230,0
20231129,135300,435576350,3230,3225,3230,3225,1231
20231129,135200,431606220,3230,3230,3230,3230,0
20231129,135100,431606220,3230,3230,3230,3230,0
20231129,135000,431606220,3230,3230,3230,3230,34
20231129,134900,431496400,3225,3230,3230,3225,21
20231129,134800,431428590,3230,3230,3230,3230,50
20231129,134700,431267090,3230,3230,3230,3230,16
20231129,134600,431215410,3230,3230,3230,3230,0
20231129,134500,431215410,3230,3230,3230,3230,16
20231129,134400,431163730,3230,3230,3230,3230,16
20231129,134300,431112050,3230,3230,3230,3230,16
20231129,134200,431060370,3230,3230,3230,3230,0
20231129,134100,431060370,3230,3230,3230,3230,16
20231129,134000,431008690,3230,3230,3230,3230,952
20231129,133900,427933730,3235,3235,3235,3235,0
20231129,133800,427933730,3235,3235,3235,3235,21
20231129,133700,427865795,3235,3235,3235,3235,618
20231129,133600,425866565,3235,3230,3235,3230,51
20231129,133500,425701755,3235,3235,3235,3235,16
20231129,133400,425649995,3235,3235,3235,3235,16
20231129,133300,425598235,3235,3235,3235,3235,55
20231129,133200,425420310,3235,3235,3235,3235,16
20231129,133100,425368550,3235,3235,3235,3235,16
20231129,133000,425316790,3235,3235,3235,3235,16
20231129,132900,425265030,3230,3230,3230,3230,0
20231129,132800,425265030,3230,3230,3230,3230,3
20231129,132700,425255340,3230,3230,3230,3230,64
20231129,132600,425048620,3230,3230,3230,3230,1053
20231129,132500,421647430,3230,3230,3230,3230,0
20231129,132400,421647430,3230,3225,3230,3225,308
20231129,132300,420653980,3225,3225,3225,3225,0
20231129,132200,420653980,3225,3225,3225,3225,0
20231129,132100,420653980,3225,3225,3225,3225,0
20231129,132000,420653980,3225,3225,3225,3225,0
20231129,131900,420653980,3225,3225,3225,3225,0
20231129,131800,420653980,3225,3225,3225,3225,0
20231129,131700,420653980,3225,3225,3225,3225,0
20231129,131600,420653980,3225,3225,3225,3225,0
20231129,131500,420653980,3225,3225,3225,3225,0
20231129,131400,420653980,3225,3225,3225,3225,45
20231129,131300,420508855,3225,3225,3225,3225,10
20231129,131200,420476605,3225,3230,3230,3225,1050
20231129,131100,417090105,3225,3225,3225,3225,0
20231129,131000,417090105,3225,3225,3225,3225,0
20231129,130900,417090105,3225,3225,3225,3225,0
20231129,130800,417090105,3225,3225,3225,3225,9
20231129,130700,417061080,3225,3225,3225,3225,0
20231129,130600,417061080,3225,3225,3225,3225,9
20231129,130500,417032055,3220,3220,3220,3220,1000
20231129,130400,413812055,3225,3220,3225,3220,1164
20231129,130300,410063155,3225,3225,3225,3225,0
20231129,130200,410063155,3225,3225,3225,3225,3
20231129,130100,410053480,3225,3230,3230,3225,95
20231129,130000,409746980,3225,3225,3225,3225,0
20231129,125900,409746980,3225,3225,3225,3225,0
20231129,125800,409746980,3225,3225,3225,3225,0
20231129,125700,409746980,3225,3225,3225,3225,0
20231129,125600,409746980,3225,3225,3225,3225,0
20231129,125500,409746980,3225,3225,3225,3225,670
20231129,125400,407586230,3230,3230,3230,3230,2
20231129,125300,407579770,3225,3230,3230,3225,340
20231129,125200,406483145,3225,3225,3225,3225,0
20231129,125100,406483145,3225,3225,3225,3225,0
20231129,125000,406483145,3225,3225,3225,3225,40
20231129,124900,406354145,3230,3230,3230,3230,10
20231129,124800,406321845,3230,3230,3230,3230,0
20231129,124700,406321845,3230,3230,3230,3230,0
20231129,124600,406321845,3230,3230,3230,3230,20
20231129,124500,406257245,3230,3230,3230,3230,13
20231129,124400,406215255,3230,3230,3230,3230,74
20231129,124300,405976235,3230,3230,3230,3230,0
20231129,124200,405976235,3230,3230,3230,3230,26
20231129,124100,405892255,3230,3230,3230,3230,47
20231129,124000,405740445,3230,3230,3230,3230,25
20231129,123900,405659695,3230,3230,3230,3230,0
20231129,123800,405659695,3230,3230,3230,3230,25
20231129,123700,405578945,3225,3225,3225,3225,0
20231129,123600,405578945,3225,3225,3225,3225,0
20231129,123500,405578945,3225,3225,3225,3225,0
20231129,123400,405578945,3225,3225,3225,3225,30
20231129,123300,405482195,3230,3230,3230,3230,0
20231129,123200,405482195,3230,3225,3230,3225,877
20231129,123100,402649985,3225,3225,3225,3225,100
20231129,123000,402327485,3225,3225,3225,3225,0
20231129,122900,402327485,3225,3225,3225,3225,500
20231129,122800,400714985,3225,3225,3225,3225,0
20231129,122700,400714985,3225,3225,3225,3225,90
20231129,122600,400424735,3230,3230,3230,3230,0
20231129,122500,400424735,3230,3230,3230,3230,0
20231129,122400,400424735,3230,3230,3230,3230,64
20231129,122300,400218015,3230,3230,3230,3230,0
20231129,122200,400218015,3230,3230,3230,3230,0
20231129,122100,400218015,3230,3230,3230,3230,0
20231129,122000,400218015,3230,3230,3230,3230,0
20231129,121900,400218015,3230,3230,3230,3230,0
20231129,121800,400218015,3230,3230,3230,3230,0
20231129,121700,400218015,3230,3230,3230,3230,0
20231129,121600,400218015,3230,3230,3230,3230,0
20231129,121500,400218015,3230,3230,3230,3230,1
20231129,121400,400214785,3220,3220,3220,3220,3022
20231129,121300,390483945,3225,3225,3225,3225,0
20231129,121200,390483945,3225,3225,3225,3225,400
20231129,121100,389193945,3225,3225,3225,3225,100
20231129,121000,388871445,3225,3225,3225,3225,511
20231129,120900,387223470,3225,3225,3225,3225,1
20231129,120800,387220245,3225,3225,3225,3225,0
20231129,120700,387220245,3225,3225,3225,3225,0
20231129,120600,387220245,3225,3225,3225,3225,0
20231129,120500,387220245,3225,3225,3225,3225,1
20231129,120400,387217020,3215,3220,3220,3215,1502
20231129,120300,382387930,3220,3220,3220,3220,0
20231129,120200,382387930,3220,3230,3230,3220,1825
20231129,120100,376511180,3230,3230,3230,3230,0
20231129,120000,376511180,3230,3230,3230,3230,0
20231129,115900,376511180,3230,3230,3230,3230,25
20231129,115800,376430430,3230,3230,3230,3230,10
20231129,115700,376398130,3230,3230,3230,3230,25
20231129,115600,376317380,3230,3230,3230,3230,450
20231129,115500,374863880,3230,3230,3230,3230,0
20231129,115400,374863880,3230,3230,3230,3230,2
20231129,115300,374857420,3220,3230,3230,3220,28
20231129,115200,374767010,3230,3230,3230,3230,0
20231129,115100,374767010,3230,3230,3230,3230,0
20231129,115000,374767010,3230,3230,3230,3230,25
20231129,114900,374686260,3220,3220,3220,3220,0
20231129,114800,374686260,3220,3225,3225,3220,1027
20231129,114700,371377155,3235,3235,3235,3235,0
20231129,114600,371377155,3235,3235,3235,3235,25
20231129,114500,371296280,3235,3235,3235,3235,224
20231129,114400,370571640,3235,3230,3235,3230,193
20231129,114300,369948125,3230,3230,3230,3230,0
20231129,114200,369948125,3230,3230,3230,3230,0
20231129,114100,369948125,3230,3230,3230,3230,0
20231129,114000,369948125,3230,3230,3230,3230,1000
20231129,113900,366718125,3235,3235,3235,3235,10
20231129,113800,366685775,3230,3230,3230,3230,0
20231129,113700,366685775,3230,3230,3230,3230,0
20231129,113600,366685775,3230,3230,3230,3230,10
20231129,113500,366653475,3235,3235,3235,3235,0
20231129,113400,366653475,3235,3235,3235,3235,320
20231129,113300,365618275,3235,3235,3235,3235,0
20231129,113200,365618275,3235,3235,3235,3235,0
20231129,113100,365618275,3235,3235,3235,3235,0
20231129,113000,365618275,3235,3235,3235,3235,0
20231129,112900,365618275,3235,3235,3235,3235,0
20231129,112800,365618275,3235,3235,3235,3235,0
20231129,112700,365618275,3235,3235,3235,3235,0
20231129,112600,365618275,3235,3235,3235,3235,0
20231129,112500,365618275,3235,3230,3235,3230,5
20231129,112400,365602115,3235,3235,3235,3235,0
20231129,112300,365602115,3235,3235,3235,3235,0
20231129,112200,365602115,3235,3235,3235,3235,100
20231129,112100,365278615,3235,3235,3235,3235,0
20231129,112000,365278615,3235,3235,3235,3235,12
20231129,111900,365239795,3235,3235,3235,3235,50
20231129,111800,365078045,3230,3230,3230,3230,0
20231129,111700,365078045,3230,3230,3230,3230,0
20231129,111600,365078045,3230,3230,3230,3230,500
20231129,111500,363463045,3235,3230,3235,3230,3332
20231129,111400,352694990,3230,3230,3230,3230,2000
20231129,111300,346234990,3220,3230,3230,3220,926
20231129,111200,343253010,3230,3230,3230,3230,0
20231129,111100,343253010,3230,3230,3230,3230,26
20231129,111000,343169030,3225,3225,3225,3225,1
20231129,110900,343165805,3220,3220,3220,3220,0
20231129,110800,343165805,3220,3220,3220,3220,97
20231129,110700,342853465,3230,3230,3230,3230,26
20231129,110600,342769485,3220,3220,3220,3220,2100
20231129,110500,336007485,3225,3225,3225,3225,0
20231129,110400,336007485,3225,3225,3225,3225,80
20231129,110300,335749485,3225,3225,3225,3225,502
20231129,110200,334130535,3230,3230,3230,3230,0
20231129,110100,334130535,3230,3230,3230,3230,0
20231129,110000,334130535,3230,3230,3230,3230,0
20231129,105900,334130535,3230,3230,3230,3230,0
20231129,105800,334130535,3230,3230,3230,3230,101
20231129,105700,333804305,3230,3230,3230,3230,0
20231129,105600,333804305,3230,3230,3230,3230,0
20231129,105500,333804305,3230,3230,3230,3230,0
20231129,105400,333804305,3230,3230,3230,3230,0
20231129,105300,333804305,3230,3230,3230,3230,0
20231129,105200,333804305,3230,3230,3230,3230,100
20231129,105100,333481305,3230,3230,3230,3230,0
20231129,105000,333481305,3230,3230,3230,3230,0
20231129,104900,333481305,3230,3230,3230,3230,0
20231129,104800,333481305,3230,3230,3230,3230,0
20231129,104700,333481305,3230,3230,3230,3230,5
20231129,104600,333465155,3230,3230,3230,3230,0
20231129,104500,333465155,3230,3230,3230,3230,2
20231129,104400,333458695,3225,3225,3225,3225,0
20231129,104300,333458695,3225,3225,3225,3225,200
20231129,104200,332813695,3230,3230,3230,3230,0
20231129,104100,332813695,3230,3230,3230,3230,0
20231129,104000,332813695,3230,3230,3230,3230,0
20231129,103900,332813695,3230,3230,3230,3230,20
20231129,103800,332749095,3230,3230,3230,3230,0
20231129,103700,332749095,3230,3230,3230,3230,0
20231129,103600,332749095,3230,3230,3230,3230,0
20231129,103500,332749095,3230,3230,3230,3230,0
20231129,103400,332749095,3230,3225,3230,3225,205
20231129,103300,332087945,3230,3230,3230,3230,0
20231129,103200,332087945,3230,3230,3230,3230,619
20231129,103100,330088575,3230,3225,3230,3225,21
20231129,103000,330020795,3230,3230,3230,3230,0
20231129,102900,330020795,3230,3230,3230,3230,0
20231129,102800,330020795,3230,3230,3230,3230,2
20231129,102700,330014335,3225,3225,3225,3225,200
20231129,102600,329369335,3225,3225,3225,3225,0
20231129,102500,329369335,3225,3225,3225,3225,0
20231129,102400,329369335,3225,3230,3230,3225,105
20231129,102300,329030210,3230,3230,3230,3230,0
20231129,102200,329030210,3230,3230,3230,3230,0
20231129,102100,329030210,3230,3230,3230,3230,2
20231129,102000,329023750,3225,3225,3225,3225,4764
20231129,101900,313659850,3225,3225,3225,3225,1
20231129,101800,313656625,3225,3225,3225,3225,0
20231129,101700,313656625,3225,3225,3225,3225,0
20231129,101600,313656625,3225,3225,3225,3225,0
20231129,101500,313656625,3225,3225,3225,3225,0
20231129,101400,313656625,3225,3225,3225,3225,0
20231129,101300,313656625,3225,3225,3225,3225,0
20231129,101200,313656625,3225,3225,3225,3225,0
20231129,101100,313656625,3225,3225,3225,3225,0
20231129,101000,313656625,3225,3225,3225,3225,0
20231129,100900,313656625,3225,3215,3225,3210,1041
20231129,100800,310306585,3225,3225,3225,3225,0
20231129,100700,310306585,3225,3225,3225,3225,0
20231129,100600,310306585,3225,3225,3225,3225,0
20231129,100500,310306585,3225,3225,3225,3225,0
20231129,100400,310306585,3225,3225,3225,3225,0
20231129,100300,310306585,3225,3225,3225,3225,0
20231129,100200,310306585,3225,3225,3225,3225,100
20231129,100100,309984085,3230,3230,3230,3230,0
20231129,100000,309984085,3230,3230,3230,3230,0
20231129,095900,309984085,3230,3230,3230,3230,0
20231129,095800,309984085,3230,3230,3230,3230,0
20231129,095700,309984085,3230,3220,3230,3220,944
20231129,095600,306938315,3220,3215,3220,3215,50
20231129,095500,306777520,3220,3220,3220,3220,625
20231129,095400,304765020,3210,3215,3215,3210,311
20231129,095300,303765705,3215,3215,3215,3215,109
20231129,095200,303415270,3215,3215,3215,3215,0
20231129,095100,303415270,3215,3215,3215,3215,0
20231129,095000,303415270,3215,3215,3215,3215,10
20231129,094900,303383120,3215,3215,3215,3215,31
20231129,094800,303283455,3210,3210,3210,3210,0
20231129,094700,303283455,3210,3210,3210,3210,0
20231129,094600,303283455,3210,3210,3210,3210,500
20231129,094500,301678455,3215,3215,3215,3215,10
20231129,094400,301646305,3215,3215,3215,3215,10
20231129,094300,301614155,3220,3220,3220,3220,0
20231129,094200,301614155,3220,3220,3220,3220,0
20231129,094100,301614155,3220,3220,3220,3220,0
20231129,094000,301614155,3220,3220,3220,3220,0
20231129,093900,301614155,3220,3220,3220,3220,0
20231129,093800,301614155,3220,3220,3220,3210,1502
20231129,093700,296792715,3220,3220,3220,3220,1
20231129,093600,296789495,3210,3210,3210,3210,28
20231129,093500,296699615,3220,3220,3220,3220,0
20231129,093400,296699615,3220,3220,3220,3220,0
20231129,093300,296699615,3220,3220,3220,3220,12
20231129,093200,296660975,3220,3220,3220,3215,56
20231129,093100,296480660,3220,3210,3220,3210,569
20231129,093000,294654020,3210,3210,3210,3210,0
20231129,092900,294654020,3210,3220,3220,3210,450
20231129,092800,293208520,3220,3220,3220,3220,1
20231129,092700,293205300,3220,3220,3220,3220,0
20231129,092600,293205300,3220,3220,3220,3220,1052
20231129,092500,289817860,3220,3215,3220,3215,2148
20231129,092400,282904050,3215,3215,3215,3215,0
20231129,092300,282904050,3215,3215,3215,3215,0
20231129,092200,282904050,3215,3215,3215,3215,100
20231129,092100,282582550,3220,3220,3220,3220,0
20231129,092000,282582550,3220,3220,3220,3220,0
20231129,091900,282582550,3220,3220,3220,3220,0
20231129,091800,282582550,3220,3205,3220,3205,102
20231129,091700,282255610,3205,3205,3205,3205,2841
20231129,091600,273150205,3210,3215,3220,3210,4042
20231129,091500,260139010,3190,3230,3230,3185,58132
20231129,091400,74529015,3210,3210,3210,3210,0
20231129,091300,74529015,3210,3210,3210,3210,1
20231129,091200,74525805,3210,3220,3220,3210,9000
20231129,091100,45592615,3220,3220,3220,3220,30
20231129,091000,45496015,3220,3225,3225,3220,1000
20231129,090900,42274825,3225,3225,3225,3225,1006
20231129,090800,39030475,3225,3225,3225,3225,1000
20231129,090700,35805475,3225,3225,3225,3225,2000
20231129,090600,29355475,3225,3230,3230,3225,1211
20231129,090500,25444480,3235,3235,3235,3230,90
20231129,090400,25153430,3230,3240,3240,3230,1400
20231129,090300,20621265,3240,3240,3240,3240,67
20231129,090200,20404185,3240,3240,3240,3240,133
20231129,090100,19973265,3240,3240,3240,3240,10
20231129,090000,19940865,3250,3225,3250,3225,5574