KissMeData/241840/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,204400,267908030,13000,13000,13000,13000,716
20231129,204300,267908030,13000,13000,13000,13000,0
20231129,204200,267908030,13000,13000,13000,13000,0
20231129,204100,267908030,13000,13000,13000,13000,0
20231129,204000,267908030,13000,13000,13000,13000,0
20231129,203900,267908030,13000,13000,13000,13000,0
20231129,203800,267908030,13000,13000,13000,13000,0
20231129,203700,267908030,13000,13000,13000,13000,0
20231129,203600,267908030,13000,13000,13000,13000,0
20231129,203500,267908030,13000,13000,13000,13000,0
20231129,203400,267908030,13000,13000,13000,13000,0
20231129,203300,267908030,13000,13000,13000,13000,0
20231129,203200,267908030,13000,13000,13000,13000,0
20231129,203100,267908030,13000,13000,13000,13000,0
20231129,203000,267908030,13000,13000,13000,13000,0
20231129,202900,267908030,13000,13000,13000,13000,0
20231129,202800,267908030,13000,13000,13000,13000,0
20231129,202700,267908030,13000,13000,13000,13000,0
20231129,202600,267908030,13000,13000,13000,13000,0
20231129,202500,267908030,13000,13000,13000,13000,0
20231129,202400,267908030,13000,13000,13000,13000,0
20231129,202300,267908030,13000,13000,13000,13000,0
20231129,202200,267908030,13000,13000,13000,13000,0
20231129,202100,267908030,13000,13000,13000,13000,0
20231129,202000,267908030,13000,13000,13000,13000,0
20231129,201900,267908030,13000,13000,13000,13000,0
20231129,201800,267908030,13000,13000,13000,13000,0
20231129,201700,267908030,13000,13000,13000,13000,0
20231129,201600,267908030,13000,13000,13000,13000,0
20231129,201500,267908030,13000,13000,13000,13000,0
20231129,201400,267908030,13000,13000,13000,13000,716
20231129,201300,267908030,13000,13000,13000,13000,0
20231129,201200,267908030,13000,13000,13000,13000,0
20231129,201100,267908030,13000,13000,13000,13000,0
20231129,201000,267908030,13000,13000,13000,13000,0
20231129,200900,267908030,13000,13000,13000,13000,0
20231129,200800,267908030,13000,13000,13000,13000,0
20231129,200700,267908030,13000,13000,13000,13000,0
20231129,200600,267908030,13000,13000,13000,13000,0
20231129,200500,267908030,13000,13000,13000,13000,0
20231129,200400,267908030,13000,13000,13000,13000,0
20231129,200300,267908030,13000,13000,13000,13000,0
20231129,200200,267908030,13000,13000,13000,13000,0
20231129,200100,267908030,13000,13000,13000,13000,0
20231129,200000,267908030,13000,13000,13000,13000,0
20231129,195900,267908030,13000,13000,13000,13000,0
20231129,195800,267908030,13000,13000,13000,13000,0
20231129,195700,267908030,13000,13000,13000,13000,0
20231129,195600,267908030,13000,13000,13000,13000,0
20231129,195500,267908030,13000,13000,13000,13000,0
20231129,195400,267908030,13000,13000,13000,13000,0
20231129,195300,267908030,13000,13000,13000,13000,0
20231129,195200,267908030,13000,13000,13000,13000,0
20231129,195100,267908030,13000,13000,13000,13000,0
20231129,195000,267908030,13000,13000,13000,13000,0
20231129,194900,267908030,13000,13000,13000,13000,0
20231129,194800,267908030,13000,13000,13000,13000,0
20231129,194700,267908030,13000,13000,13000,13000,0
20231129,194600,267908030,13000,13000,13000,13000,0
20231129,194500,267908030,13000,13000,13000,13000,0
20231129,194400,267908030,13000,13000,13000,13000,716
20231129,194300,267908030,13000,13000,13000,13000,0
20231129,194200,267908030,13000,13000,13000,13000,0
20231129,194100,267908030,13000,13000,13000,13000,0
20231129,194000,267908030,13000,13000,13000,13000,0
20231129,193900,267908030,13000,13000,13000,13000,0
20231129,193800,267908030,13000,13000,13000,13000,0
20231129,193700,267908030,13000,13000,13000,13000,0
20231129,193600,267908030,13000,13000,13000,13000,0
20231129,193500,267908030,13000,13000,13000,13000,0
20231129,193400,267908030,13000,13000,13000,13000,0
20231129,193300,267908030,13000,13000,13000,13000,0
20231129,193200,267908030,13000,13000,13000,13000,0
20231129,193100,267908030,13000,13000,13000,13000,0
20231129,193000,267908030,13000,13000,13000,13000,0
20231129,192900,267908030,13000,13000,13000,13000,0
20231129,192800,267908030,13000,13000,13000,13000,0
20231129,192700,267908030,13000,13000,13000,13000,0
20231129,192600,267908030,13000,13000,13000,13000,0
20231129,192500,267908030,13000,13000,13000,13000,0
20231129,192400,267908030,13000,13000,13000,13000,0
20231129,192300,267908030,13000,13000,13000,13000,0
20231129,192200,267908030,13000,13000,13000,13000,0
20231129,192100,267908030,13000,13000,13000,13000,0
20231129,192000,267908030,13000,13000,13000,13000,0
20231129,191900,267908030,13000,13000,13000,13000,0
20231129,191800,267908030,13000,13000,13000,13000,0
20231129,191700,267908030,13000,13000,13000,13000,0
20231129,191600,267908030,13000,13000,13000,13000,0
20231129,191500,267908030,13000,13000,13000,13000,0
20231129,191400,267908030,13000,13000,13000,13000,716
20231129,191300,267908030,13000,13000,13000,13000,0
20231129,191200,267908030,13000,13000,13000,13000,0
20231129,191100,267908030,13000,13000,13000,13000,0
20231129,191000,267908030,13000,13000,13000,13000,0
20231129,190900,267908030,13000,13000,13000,13000,0
20231129,190800,267908030,13000,13000,13000,13000,0
20231129,190700,267908030,13000,13000,13000,13000,0
20231129,190600,267908030,13000,13000,13000,13000,0
20231129,190500,267908030,13000,13000,13000,13000,0
20231129,190400,267908030,13000,13000,13000,13000,0
20231129,190300,267908030,13000,13000,13000,13000,0
20231129,190200,267908030,13000,13000,13000,13000,0
20231129,190100,267908030,13000,13000,13000,13000,0
20231129,190000,267908030,13000,13000,13000,13000,0
20231129,185900,267908030,13000,13000,13000,13000,0
20231129,185800,267908030,13000,13000,13000,13000,0
20231129,185700,267908030,13000,13000,13000,13000,0
20231129,185600,267908030,13000,13000,13000,13000,0
20231129,185500,267908030,13000,13000,13000,13000,0
20231129,185400,267908030,13000,13000,13000,13000,0
20231129,185300,267908030,13000,13000,13000,13000,0
20231129,185200,267908030,13000,13000,13000,13000,0
20231129,185100,267908030,13000,13000,13000,13000,0
20231129,185000,267908030,13000,13000,13000,13000,0
20231129,184900,267908030,13000,13000,13000,13000,0
20231129,184800,267908030,13000,13000,13000,13000,0
20231129,184700,267908030,13000,13000,13000,13000,0
20231129,184600,267908030,13000,13000,13000,13000,0
20231129,184500,267908030,13000,13000,13000,13000,0
20231129,184400,267908030,13000,13000,13000,13000,716
20231129,184300,267908030,13000,13000,13000,13000,0
20231129,184200,267908030,13000,13000,13000,13000,0
20231129,184100,267908030,13000,13000,13000,13000,0
20231129,184000,267908030,13000,13000,13000,13000,0
20231129,183900,267908030,13000,13000,13000,13000,0
20231129,183800,267908030,13000,13000,13000,13000,0
20231129,183700,267908030,13000,13000,13000,13000,0
20231129,183600,267908030,13000,13000,13000,13000,0
20231129,183500,267908030,13000,13000,13000,13000,0
20231129,183400,267908030,13000,13000,13000,13000,0
20231129,183300,267908030,13000,13000,13000,13000,0
20231129,183200,267908030,13000,13000,13000,13000,0
20231129,183100,267908030,13000,13000,13000,13000,0
20231129,183000,267908030,13000,13000,13000,13000,0
20231129,182900,267908030,13000,13000,13000,13000,0
20231129,182800,267908030,13000,13000,13000,13000,0
20231129,182700,267908030,13000,13000,13000,13000,0
20231129,182600,267908030,13000,13000,13000,13000,0
20231129,182500,267908030,13000,13000,13000,13000,0
20231129,182400,267908030,13000,13000,13000,13000,0
20231129,182300,267908030,13000,13000,13000,13000,0
20231129,182200,267908030,13000,13000,13000,13000,0
20231129,182100,267908030,13000,13000,13000,13000,0
20231129,182000,267908030,13000,13000,13000,13000,0
20231129,181900,267908030,13000,13000,13000,13000,0
20231129,181800,267908030,13000,13000,13000,13000,0
20231129,181700,267908030,13000,13000,13000,13000,0
20231129,181600,267908030,13000,13000,13000,13000,0
20231129,181500,267908030,13000,13000,13000,13000,0
20231129,181400,267908030,13000,13000,13000,13000,716
20231129,181300,267908030,13000,13000,13000,13000,0
20231129,181200,267908030,13000,13000,13000,13000,0
20231129,181100,267908030,13000,13000,13000,13000,0
20231129,181000,267908030,13000,13000,13000,13000,0
20231129,180900,267908030,13000,13000,13000,13000,0
20231129,180800,267908030,13000,13000,13000,13000,0
20231129,180700,267908030,13000,13000,13000,13000,0
20231129,180600,267908030,13000,13000,13000,13000,0
20231129,180500,267908030,13000,13000,13000,13000,0
20231129,180400,267908030,13000,13000,13000,13000,0
20231129,180300,267908030,13000,13000,13000,13000,0
20231129,180200,267908030,13000,13000,13000,13000,0
20231129,180100,267908030,13000,13000,13000,13000,0
20231129,180000,267908030,13000,13000,13000,13000,0
20231129,175900,267908030,13000,13000,13000,13000,0
20231129,175800,267908030,13000,13000,13000,13000,0
20231129,175700,267908030,13000,13000,13000,13000,0
20231129,175600,267908030,13000,13000,13000,13000,0
20231129,175500,267908030,13000,13000,13000,13000,0
20231129,175400,267908030,13000,13000,13000,13000,0
20231129,175300,267908030,13000,13000,13000,13000,0
20231129,175200,267908030,13000,13000,13000,13000,0
20231129,175100,267908030,13000,13000,13000,13000,0
20231129,175000,267908030,13000,13000,13000,13000,0
20231129,174900,267908030,13000,13000,13000,13000,0
20231129,174800,267908030,13000,13000,13000,13000,0
20231129,174700,267908030,13000,13000,13000,13000,0
20231129,174600,267908030,13000,13000,13000,13000,0
20231129,174500,267908030,13000,13000,13000,13000,0
20231129,174400,267908030,13000,13000,13000,13000,716
20231129,174300,267908030,13000,13000,13000,13000,0
20231129,174200,267908030,13000,13000,13000,13000,0
20231129,174100,267908030,13000,13000,13000,13000,0
20231129,174000,267908030,13000,13000,13000,13000,0
20231129,173900,267908030,13000,13000,13000,13000,0
20231129,173800,267908030,13000,13000,13000,13000,0
20231129,173700,267908030,13000,13000,13000,13000,0
20231129,173600,267908030,13000,13000,13000,13000,0
20231129,173500,267908030,13000,13000,13000,13000,0
20231129,173400,267908030,13000,13000,13000,13000,0
20231129,173300,267908030,13000,13000,13000,13000,0
20231129,173200,267908030,13000,13000,13000,13000,0
20231129,173100,267908030,13000,13000,13000,13000,0
20231129,173000,267908030,13000,13000,13000,13000,0
20231129,172900,267908030,13000,13000,13000,13000,0
20231129,172800,267908030,13000,13000,13000,13000,0
20231129,172700,267908030,13000,13000,13000,13000,0
20231129,172600,267908030,13000,13000,13000,13000,0
20231129,172500,267908030,13000,13000,13000,13000,0
20231129,172400,267908030,13000,13000,13000,13000,0
20231129,172300,267908030,13000,13000,13000,13000,0
20231129,172200,267908030,13000,13000,13000,13000,0
20231129,172100,267908030,13000,13000,13000,13000,0
20231129,172000,267908030,13000,13000,13000,13000,0
20231129,171900,267908030,13000,13000,13000,13000,0
20231129,171800,267908030,13000,13000,13000,13000,0
20231129,171700,267908030,13000,13000,13000,13000,0
20231129,171600,267908030,13000,13000,13000,13000,0
20231129,171500,267908030,13000,13000,13000,13000,0
20231129,171400,267908030,13000,13000,13000,13000,716
20231129,171300,267908030,13000,13000,13000,13000,0
20231129,171200,267908030,13000,13000,13000,13000,0
20231129,171100,267908030,13000,13000,13000,13000,0
20231129,171000,267908030,13000,13000,13000,13000,0
20231129,170900,267908030,13000,13000,13000,13000,0
20231129,170800,267908030,13000,13000,13000,13000,0
20231129,170700,267908030,13000,13000,13000,13000,0
20231129,170600,267908030,13000,13000,13000,13000,0
20231129,170500,267908030,13000,13000,13000,13000,0
20231129,170400,267908030,13000,13000,13000,13000,0
20231129,170300,267908030,13000,13000,13000,13000,0
20231129,170200,267908030,13000,13000,13000,13000,0
20231129,170100,267908030,13000,13000,13000,13000,0
20231129,170000,267908030,13000,13000,13000,13000,0
20231129,165900,267908030,13000,13000,13000,13000,0
20231129,165800,267908030,13000,13000,13000,13000,0
20231129,165700,267908030,13000,13000,13000,13000,0
20231129,165600,267908030,13000,13000,13000,13000,0
20231129,165500,267908030,13000,13000,13000,13000,0
20231129,165400,267908030,13000,13000,13000,13000,0
20231129,165300,267908030,13000,13000,13000,13000,0
20231129,165200,267908030,13000,13000,13000,13000,0
20231129,165100,267908030,13000,13000,13000,13000,0
20231129,165000,267908030,13000,13000,13000,13000,0
20231129,164900,267908030,13000,13000,13000,13000,0
20231129,164800,267908030,13000,13000,13000,13000,0
20231129,164700,267908030,13000,13000,13000,13000,0
20231129,164600,267908030,13000,13000,13000,13000,0
20231129,164500,267908030,13000,13000,13000,13000,0
20231129,164400,267908030,13000,13000,13000,13000,716
20231129,164300,267908030,13000,13000,13000,13000,0
20231129,164200,267908030,13000,13000,13000,13000,0
20231129,164100,267908030,13000,13000,13000,13000,0
20231129,164000,267908030,13000,13000,13000,13000,0
20231129,163900,267908030,13000,13000,13000,13000,0
20231129,163800,267908030,13000,13000,13000,13000,0
20231129,163700,267908030,13000,13000,13000,13000,0
20231129,163600,267908030,13000,13000,13000,13000,0
20231129,163500,267908030,13000,13000,13000,13000,0
20231129,163400,267908030,13000,13000,13000,13000,0
20231129,163300,267908030,13000,13000,13000,13000,0
20231129,163200,267908030,13000,13000,13000,13000,0
20231129,163100,267908030,13000,13000,13000,13000,0
20231129,163000,267908030,13000,13000,13000,13000,0
20231129,162900,267908030,13000,13000,13000,13000,0
20231129,162800,267908030,13000,13000,13000,13000,0
20231129,162700,267908030,13000,13000,13000,13000,0
20231129,162600,267908030,13000,13000,13000,13000,0
20231129,162500,267908030,13000,13000,13000,13000,0
20231129,162400,267908030,13000,13000,13000,13000,0
20231129,162300,267908030,13000,13000,13000,13000,0
20231129,162200,267908030,13000,13000,13000,13000,0
20231129,162100,267908030,13000,13000,13000,13000,0
20231129,162000,267908030,13000,13000,13000,13000,0
20231129,161900,267908030,13000,13000,13000,13000,0
20231129,161800,267908030,13000,13000,13000,13000,0
20231129,161700,267908030,13000,13000,13000,13000,0
20231129,161600,267908030,13000,13000,13000,13000,0
20231129,161500,267908030,13000,13000,13000,13000,0
20231129,161400,267908030,13000,13000,13000,13000,716
20231129,161300,267908030,13000,13000,13000,13000,0
20231129,161200,267908030,13000,13000,13000,13000,0
20231129,161100,267908030,13000,13000,13000,13000,0
20231129,161000,267908030,13000,13000,13000,13000,0
20231129,160900,267908030,13000,13000,13000,13000,0
20231129,160800,267908030,13000,13000,13000,13000,0
20231129,160700,267908030,13000,13000,13000,13000,0
20231129,160600,267908030,13000,13000,13000,13000,0
20231129,160500,267908030,13000,13000,13000,13000,0
20231129,160400,267908030,13000,13000,13000,13000,0
20231129,160300,267908030,13000,13000,13000,13000,0
20231129,160200,267908030,13000,13000,13000,13000,0
20231129,160100,267908030,13000,13000,13000,13000,0
20231129,160000,267908030,13000,13000,13000,13000,0
20231129,155900,267908030,13000,13000,13000,13000,0
20231129,155800,267908030,13000,13000,13000,13000,0
20231129,155700,267908030,13000,13000,13000,13000,0
20231129,155600,267908030,13000,13000,13000,13000,0
20231129,155500,267908030,13000,13000,13000,13000,0
20231129,155400,267908030,13000,13000,13000,13000,0
20231129,155300,267908030,13000,13000,13000,13000,0
20231129,155200,267908030,13000,13000,13000,13000,0
20231129,155100,267908030,13000,13000,13000,13000,0
20231129,155000,267908030,13000,13000,13000,13000,0
20231129,154900,267908030,13000,13000,13000,13000,0
20231129,154800,267908030,13000,13000,13000,13000,0
20231129,154700,267908030,13000,13000,13000,13000,0
20231129,154600,267908030,13000,13000,13000,13000,0
20231129,154500,267908030,13000,13000,13000,13000,0
20231129,154400,267908030,13000,13000,13000,13000,716
20231129,154300,267908030,13000,13000,13000,13000,0
20231129,154200,267908030,13000,13000,13000,13000,0
20231129,154100,267908030,13000,13000,13000,13000,0
20231129,154000,267908030,13000,13000,13000,13000,0
20231129,153900,267908030,13000,13000,13000,13000,0
20231129,153800,267908030,13000,13000,13000,13000,0
20231129,153700,267908030,13000,13000,13000,13000,0
20231129,153600,267908030,13000,13000,13000,13000,0
20231129,153500,267908030,13000,13000,13000,13000,0
20231129,153400,267908030,13000,13000,13000,13000,0
20231129,153300,267908030,13000,13000,13000,13000,0
20231129,153200,267908030,13000,13000,13000,13000,0
20231129,153100,267908030,13000,13000,13000,13000,0
20231129,153000,267908030,13000,13000,13000,13000,716
20231129,152900,258600030,12990,12990,12990,12990,0
20231129,152800,258600030,12990,12990,12990,12990,0
20231129,152700,258600030,12990,12990,12990,12990,0
20231129,152600,258600030,12990,12990,12990,12990,0
20231129,152500,258600030,12990,12990,12990,12990,0
20231129,152400,258600030,12990,12990,12990,12990,0
20231129,152300,258600030,12990,12990,12990,12990,0
20231129,152200,258600030,12990,12990,12990,12990,0
20231129,152100,258600030,12990,12990,12990,12990,0
20231129,152000,258600030,12990,12990,12990,12990,0
20231129,151900,258600030,12990,12970,12990,12940,474
20231129,151800,252459520,12990,12990,12990,12970,7
20231129,151700,252368670,13000,13000,13000,13000,9
20231129,151600,252251670,13000,13000,13000,13000,0
20231129,151500,252251670,13000,13000,13000,13000,1
20231129,151400,252238670,13000,13000,13000,13000,11
20231129,151300,252095670,13000,13000,13000,13000,22
20231129,151200,251809670,13000,13000,13000,13000,1
20231129,151100,251796670,13000,13000,13000,13000,13
20231129,151000,251627670,13000,12950,13000,12950,22
20231129,150900,251341720,13000,13000,13000,13000,31
20231129,150800,250938720,13000,13000,13000,13000,0
20231129,150700,250938720,13000,13000,13000,12950,18
20231129,150600,250704970,13000,13000,13000,13000,1
20231129,150500,250691970,13000,13000,13000,13000,1
20231129,150400,250678970,12950,12950,12950,12950,0
20231129,150300,250678970,12950,13000,13000,12950,20
20231129,150200,250419470,13000,13000,13000,13000,2
20231129,150100,250393470,12990,12990,12990,12990,50
20231129,150000,249743970,12950,12950,12950,12950,0
20231129,145900,249743970,12950,12950,12950,12950,121
20231129,145800,248177020,12950,12950,12950,12950,1
20231129,145700,248164070,13010,13010,13010,13010,0
20231129,145600,248164070,13010,13010,13010,13010,0
20231129,145500,248164070,13010,13010,13010,13010,0
20231129,145400,248164070,13010,13000,13010,12940,125
20231129,145300,246546440,13020,13020,13020,13020,6
20231129,145200,246468320,13030,13030,13030,13030,0
20231129,145100,246468320,13030,13030,13030,13030,1
20231129,145000,246455290,13030,12960,13030,12950,701
20231129,144900,237376100,12960,12980,12980,12960,739
20231129,144800,227790280,12980,12980,12980,12980,1
20231129,144700,227777300,12980,12980,12980,12980,4
20231129,144600,227725380,12980,12980,12980,12980,0
20231129,144500,227725380,12980,12980,12980,12980,101
20231129,144400,226414400,12980,12980,12980,12980,1
20231129,144300,226401420,12980,12980,12980,12980,0
20231129,144200,226401420,12980,12980,12980,12980,0
20231129,144100,226401420,12980,12980,12980,12980,0
20231129,144000,226401420,12980,12980,12980,12980,0
20231129,143900,226401420,12980,12980,12980,12980,0
20231129,143800,226401420,12980,12980,12980,12980,0
20231129,143700,226401420,12980,12980,12980,12980,30
20231129,143600,226012020,12980,12980,12980,12980,0
20231129,143500,226012020,12980,12980,12980,12980,0
20231129,143400,226012020,12980,12980,12980,12980,5
20231129,143300,225947120,12980,12980,12980,12980,18
20231129,143200,225713480,12970,12990,12990,12970,544
20231129,143100,218654610,12990,13020,13060,12990,402
20231129,143000,213430300,13070,13070,13070,13070,0
20231129,142900,213430300,13070,13070,13070,13070,0
20231129,142800,213430300,13070,13070,13070,13070,0
20231129,142700,213430300,13070,13070,13070,13070,0
20231129,142600,213430300,13070,13070,13070,13070,0
20231129,142500,213430300,13070,13070,13070,13070,15
20231129,142400,213234250,13080,13080,13080,13080,0
20231129,142300,213234250,13080,13080,13080,13080,0
20231129,142200,213234250,13080,13080,13080,13080,0
20231129,142100,213234250,13080,13080,13080,13080,0
20231129,142000,213234250,13080,13080,13080,13080,1
20231129,141900,213221170,13010,13030,13030,13010,101
20231129,141800,211906420,13060,13060,13060,13060,1
20231129,141700,211893360,13080,13080,13080,13080,0
20231129,141600,211893360,13080,13080,13080,13080,0
20231129,141500,211893360,13080,13080,13080,13080,0
20231129,141400,211893360,13080,13080,13080,13080,2
20231129,141300,211867200,13080,13080,13080,13080,0
20231129,141200,211867200,13080,13080,13080,13080,0
20231129,141100,211867200,13080,13080,13080,13080,0
20231129,141000,211867200,13080,13070,13080,13070,250
20231129,140900,208597420,13080,13080,13080,13080,10
20231129,140800,208466620,13080,13030,13080,13030,53
20231129,140700,207775880,13030,13030,13030,13030,118
20231129,140600,206238340,13020,13030,13030,13020,200
20231129,140500,203634320,13090,13090,13090,13090,0
20231129,140400,203634320,13090,13090,13090,13090,0
20231129,140300,203634320,13090,13090,13090,13090,0
20231129,140200,203634320,13090,13090,13090,13090,0
20231129,140100,203634320,13090,13090,13090,13090,80
20231129,140000,202587120,13090,13090,13090,13090,1
20231129,135900,202574030,13030,13030,13030,13030,2
20231129,135800,202547970,13090,13030,13090,13030,7
20231129,135700,202456700,13030,13030,13030,13030,89
20231129,135600,201297030,13100,13100,13100,13100,0
20231129,135500,201297030,13100,13100,13100,13100,0
20231129,135400,201297030,13100,13100,13100,13100,0
20231129,135300,201297030,13100,13100,13100,13100,0
20231129,135200,201297030,13100,13100,13100,13100,0
20231129,135100,201297030,13100,13100,13100,13100,0
20231129,135000,201297030,13100,13100,13100,13100,0
20231129,134900,201297030,13100,13100,13100,13100,0
20231129,134800,201297030,13100,13100,13100,13100,0
20231129,134700,201297030,13100,13100,13100,13100,0
20231129,134600,201297030,13100,13100,13100,13100,1
20231129,134500,201283930,13030,13030,13030,13030,0
20231129,134400,201283930,13030,13030,13030,13030,10
20231129,134300,201153630,13100,13100,13100,13100,0
20231129,134200,201153630,13100,13100,13100,13100,0
20231129,134100,201153630,13100,13100,13100,13100,0
20231129,134000,201153630,13100,13100,13100,13100,0
20231129,133900,201153630,13100,13100,13100,13100,0
20231129,133800,201153630,13100,13100,13100,13100,1
20231129,133700,201140530,13100,13100,13100,13100,0
20231129,133600,201140530,13100,13100,13100,13100,0
20231129,133500,201140530,13100,13100,13100,13100,0
20231129,133400,201140530,13100,13100,13100,13100,1
20231129,133300,201127430,13100,13100,13100,13100,2
20231129,133200,201101230,13130,13130,13130,13130,0
20231129,133100,201101230,13130,13130,13130,13130,0
20231129,133000,201101230,13130,13130,13130,13130,0
20231129,132900,201101230,13130,13130,13130,13130,0
20231129,132800,201101230,13130,13130,13130,13130,0
20231129,132700,201101230,13130,13130,13130,13130,0
20231129,132600,201101230,13130,13130,13130,13130,0
20231129,132500,201101230,13130,13130,13130,13130,0
20231129,132400,201101230,13130,13130,13130,13130,0
20231129,132300,201101230,13130,13130,13130,13130,0
20231129,132200,201101230,13130,13130,13130,13130,0
20231129,132100,201101230,13130,13130,13130,13130,0
20231129,132000,201101230,13130,13130,13130,13130,0
20231129,131900,201101230,13130,13130,13130,13130,0
20231129,131800,201101230,13130,13130,13130,13130,0
20231129,131700,201101230,13130,13130,13130,13130,0
20231129,131600,201101230,13130,13130,13130,13130,0
20231129,131500,201101230,13130,13130,13130,13130,0
20231129,131400,201101230,13130,13130,13130,13130,0
20231129,131300,201101230,13130,13130,13130,13130,0
20231129,131200,201101230,13130,13130,13130,13130,0
20231129,131100,201101230,13130,13130,13130,13130,0
20231129,131000,201101230,13130,13120,13130,13120,5
20231129,130900,201035620,13130,13130,13130,13130,0
20231129,130800,201035620,13130,13130,13130,13020,69
20231129,130700,200136800,13130,13130,13130,13130,1
20231129,130600,200123670,13130,13080,13130,13080,5
20231129,130500,200058170,13130,13130,13130,13130,2
20231129,130400,200031910,13140,13000,13140,13000,51
20231129,130300,199368200,13000,13010,13010,13000,10
20231129,130200,199238190,13000,13030,13030,13000,288
20231129,130100,195493090,13040,13040,13040,13040,1
20231129,130000,195480050,13040,13070,13070,13040,182
20231129,125900,193104410,13080,13080,13080,13080,16
20231129,125800,192895130,13080,13090,13090,13080,69
20231129,125700,191992570,13090,13110,13110,13090,86
20231129,125600,190865940,13110,13120,13120,13110,35
20231129,125500,190407040,13130,13130,13130,13130,0
20231129,125400,190407040,13130,13130,13130,13130,0
20231129,125300,190407040,13130,13130,13130,13130,1
20231129,125200,190393910,13140,13140,13140,13140,0
20231129,125100,190393910,13140,13140,13140,13140,0
20231129,125000,190393910,13140,13140,13140,13140,0
20231129,124900,190393910,13140,13140,13140,13140,1
20231129,124800,190380770,13120,13120,13120,13120,0
20231129,124700,190380770,13120,13120,13120,13120,10
20231129,124600,190249570,13120,13130,13130,13120,68
20231129,124500,189357400,13120,13150,13150,13120,82
20231129,124400,188281320,13150,13150,13150,13150,2
20231129,124300,188255020,13150,13150,13150,13150,0
20231129,124200,188255020,13150,13130,13150,13120,3
20231129,124100,188215620,13170,13150,13170,13130,51
20231129,124000,187545730,13150,13150,13150,13150,1
20231129,123900,187532580,13150,13150,13150,13150,0
20231129,123800,187532580,13150,13170,13170,13150,13
20231129,123700,187361610,13160,13160,13160,13160,0
20231129,123600,187361610,13160,13160,13160,13160,0
20231129,123500,187361610,13160,13170,13170,13160,5
20231129,123400,187295800,13180,13180,13180,13180,0
20231129,123300,187295800,13180,13180,13180,13180,0
20231129,123200,187295800,13180,13180,13180,13180,9
20231129,123100,187177180,13170,13180,13180,13170,9
20231129,123000,187058610,13180,13180,13180,13180,0
20231129,122900,187058610,13180,13180,13180,13180,5
20231129,122800,186992710,13190,13190,13190,13190,0
20231129,122700,186992710,13190,13190,13190,13190,0
20231129,122600,186992710,13190,13190,13190,13190,5
20231129,122500,186926760,13180,13180,13180,13180,0
20231129,122400,186926760,13180,13180,13180,13180,1
20231129,122300,186913580,13190,13190,13190,13190,0
20231129,122200,186913580,13190,13190,13190,13190,5
20231129,122100,186847630,13190,13190,13190,13190,1
20231129,122000,186834440,13200,13200,13200,13200,0
20231129,121900,186834440,13200,13200,13200,13200,0
20231129,121800,186834440,13200,13200,13200,13200,0
20231129,121700,186834440,13200,13200,13200,13200,0
20231129,121600,186834440,13200,13200,13200,13200,0
20231129,121500,186834440,13200,13200,13200,13200,0
20231129,121400,186834440,13200,13200,13200,13200,0
20231129,121300,186834440,13200,13200,13200,13200,0
20231129,121200,186834440,13200,13200,13200,13200,0
20231129,121100,186834440,13200,13200,13200,13200,10
20231129,121000,186702440,13200,13200,13200,13200,0
20231129,120900,186702440,13200,13200,13200,13200,0
20231129,120800,186702440,13200,13200,13200,13200,0
20231129,120700,186702440,13200,13200,13200,13200,5
20231129,120600,186636440,13200,13200,13200,13200,0
20231129,120500,186636440,13200,13200,13200,13200,0
20231129,120400,186636440,13200,13200,13200,13200,0
20231129,120300,186636440,13200,13200,13200,13200,10
20231129,120200,186504440,13200,13200,13200,13200,10
20231129,120100,186372440,13200,13200,13200,13200,0
20231129,120000,186372440,13200,13200,13200,13200,0
20231129,115900,186372440,13200,13200,13200,13200,0
20231129,115800,186372440,13200,13200,13200,13200,0
20231129,115700,186372440,13200,13200,13200,13200,0
20231129,115600,186372440,13200,13200,13200,13200,0
20231129,115500,186372440,13200,13200,13200,13200,0
20231129,115400,186372440,13200,13200,13200,13200,1
20231129,115300,186359240,13200,13190,13200,13190,3
20231129,115200,186319660,13110,13110,13110,13110,0
20231129,115100,186319660,13110,13110,13110,13110,1
20231129,115000,186306550,13190,13190,13190,13190,0
20231129,114900,186306550,13190,13190,13190,13190,101
20231129,114800,184974360,13190,13190,13190,13190,0
20231129,114700,184974360,13190,13180,13190,13180,7
20231129,114600,184882090,13170,13170,13170,13170,0
20231129,114500,184882090,13170,13170,13170,13170,0
20231129,114400,184882090,13170,13170,13170,13170,5
20231129,114300,184816240,13170,13170,13170,13170,0
20231129,114200,184816240,13170,13170,13170,13170,0
20231129,114100,184816240,13170,13170,13170,13170,0
20231129,114000,184816240,13170,13170,13170,13170,0
20231129,113900,184816240,13170,13170,13170,13170,0
20231129,113800,184816240,13170,13170,13170,13170,0
20231129,113700,184816240,13170,13130,13170,13130,5
20231129,113600,184750510,13190,13190,13190,13190,0
20231129,113500,184750510,13190,13190,13190,13190,0
20231129,113400,184750510,13190,13190,13190,13190,0
20231129,113300,184750510,13190,13190,13190,13190,0
20231129,113200,184750510,13190,13190,13190,13190,0
20231129,113100,184750510,13190,13190,13190,13190,0
20231129,113000,184750510,13190,13190,13190,13190,0
20231129,112900,184750510,13190,13190,13190,13190,0
20231129,112800,184750510,13190,13190,13190,13190,0
20231129,112700,184750510,13190,13190,13190,13190,1
20231129,112600,184737320,13100,13110,13110,13100,32
20231129,112500,184318050,13100,13100,13100,13100,0
20231129,112400,184318050,13100,13100,13100,13100,0
20231129,112300,184318050,13100,13160,13160,13100,40
20231129,112200,183792550,13230,13230,13230,13230,0
20231129,112100,183792550,13230,13230,13230,13230,1
20231129,112000,183779320,13160,13160,13160,13160,3
20231129,111900,183739840,13200,13200,13200,13200,0
20231129,111800,183739840,13200,13200,13200,13200,45
20231129,111700,183145840,13230,13230,13230,13230,1
20231129,111600,183132610,13160,13160,13160,13160,50
20231129,111500,182474610,13240,13160,13240,13160,99
20231129,111400,181171690,13150,13150,13150,13150,0
20231129,111300,181171690,13150,13150,13150,13150,50
20231129,111200,180514190,13150,13150,13150,13150,0
20231129,111100,180514190,13150,13150,13150,13150,0
20231129,111000,180514190,13150,13150,13150,13150,0
20231129,110900,180514190,13150,13150,13150,13150,0
20231129,110800,180514190,13150,13150,13150,13150,6
20231129,110700,180435290,13150,13150,13150,13150,0
20231129,110600,180435290,13150,13150,13150,13150,0
20231129,110500,180435290,13150,13150,13150,13150,0
20231129,110400,180435290,13150,13150,13150,13150,0
20231129,110300,180435290,13150,13150,13150,13150,0
20231129,110200,180435290,13150,13150,13150,13150,0
20231129,110100,180435290,13150,13150,13150,13150,0
20231129,110000,180435290,13150,13150,13150,13150,0
20231129,105900,180435290,13150,13150,13150,13150,1
20231129,105800,180422140,13080,13080,13080,13080,0
20231129,105700,180422140,13080,13080,13080,13080,0
20231129,105600,180422140,13080,13080,13080,13080,208
20231129,105500,177701500,13080,13080,13080,13080,1
20231129,105400,177688420,13150,13150,13150,13150,0
20231129,105300,177688420,13150,13150,13150,13150,0
20231129,105200,177688420,13150,13150,13150,13150,0
20231129,105100,177688420,13150,13150,13150,13150,0
20231129,105000,177688420,13150,13150,13150,13150,0
20231129,104900,177688420,13150,13150,13150,13150,0
20231129,104800,177688420,13150,13150,13150,13150,15
20231129,104700,177491170,13160,13160,13160,13160,11
20231129,104600,177346410,13160,13160,13160,13160,0
20231129,104500,177346410,13160,13160,13160,13160,0
20231129,104400,177346410,13160,13070,13160,13070,2
20231129,104300,177320180,13160,13080,13160,13070,106
20231129,104200,175933860,13080,13080,13080,13080,123
20231129,104100,174325020,13160,13160,13160,13160,0
20231129,104000,174325020,13160,13160,13160,13160,0
20231129,103900,174325020,13160,13160,13160,13160,0
20231129,103800,174325020,13160,13160,13160,13160,0
20231129,103700,174325020,13160,13160,13160,13160,0
20231129,103600,174325020,13160,13160,13160,13160,0
20231129,103500,174325020,13160,13160,13160,13160,0
20231129,103400,174325020,13160,13160,13160,13160,0
20231129,103300,174325020,13160,13160,13160,13160,0
20231129,103200,174325020,13160,13160,13160,13160,0
20231129,103100,174325020,13160,13150,13160,13150,532
20231129,103000,167329200,13150,13150,13150,13150,0
20231129,102900,167329200,13150,13150,13150,13150,0
20231129,102800,167329200,13150,13150,13150,13150,0
20231129,102700,167329200,13150,13150,13150,13150,0
20231129,102600,167329200,13150,13150,13150,13150,0
20231129,102500,167329200,13150,13150,13150,13150,0
20231129,102400,167329200,13150,13150,13150,13150,0
20231129,102300,167329200,13150,13150,13150,13150,0
20231129,102200,167329200,13150,13150,13150,13150,33
20231129,102100,166895250,13160,13160,13160,13160,0
20231129,102000,166895250,13160,13040,13160,13040,438
20231129,101900,161178270,13040,13040,13040,13040,14
20231129,101800,160995710,13040,13000,13040,13000,4284
20231129,101700,105303470,13000,13030,13030,13000,156
20231129,101600,103274670,13040,13040,13040,13040,1
20231129,101500,103261630,13040,13040,13040,13040,10
20231129,101400,103131230,13040,13040,13040,13040,11
20231129,101300,102987790,13040,13040,13040,13040,0
20231129,101200,102987790,13040,13040,13040,13040,0
20231129,101100,102987790,13040,13040,13040,13040,0
20231129,101000,102987790,13040,13040,13040,13040,0
20231129,100900,102987790,13040,13040,13040,13040,0
20231129,100800,102987790,13040,13040,13040,13040,1
20231129,100700,102974750,13040,13000,13040,13000,21
20231129,100600,102701710,13040,13040,13040,13040,1
20231129,100500,102688670,13040,13040,13040,13040,0
20231129,100400,102688670,13040,13040,13040,13040,0
20231129,100300,102688670,13040,13040,13040,13040,0
20231129,100200,102688670,13040,13040,13040,13040,20
20231129,100100,102427870,13040,13040,13040,13040,0
20231129,100000,102427870,13040,13040,13040,13040,1
20231129,095900,102414830,13040,13040,13040,13040,0
20231129,095800,102414830,13040,13040,13040,13040,9
20231129,095700,102297470,13040,13040,13040,13040,0
20231129,095600,102297470,13040,13040,13040,13040,0
20231129,095500,102297470,13040,13040,13040,13040,0
20231129,095400,102297470,13040,13040,13040,13040,5
20231129,095300,102232270,13040,13010,13040,13000,501
20231129,095200,95718530,13010,13040,13040,13010,31
20231129,095100,95315190,13040,13040,13040,13040,0
20231129,095000,95315190,13040,13040,13040,13040,0
20231129,094900,95315190,13040,13010,13040,13010,2
20231129,094800,95289140,13000,13000,13000,13000,0
20231129,094700,95289140,13000,13000,13000,13000,0
20231129,094600,95289140,13000,13000,13000,13000,161
20231129,094500,93196140,13040,13040,13040,12970,1536
20231129,094400,73257010,13040,13030,13040,13030,156
20231129,094300,71223820,13030,13030,13030,13030,1
20231129,094200,71210790,12980,12980,12980,12980,10
20231129,094100,71080990,13040,13040,13040,13040,1
20231129,094000,71067950,12910,13000,13000,12910,1360
20231129,093900,53452020,13000,13000,13000,13000,0
20231129,093800,53452020,13000,13040,13040,13000,52
20231129,093700,52774020,13040,13040,13040,13040,0
20231129,093600,52774020,13040,13040,13040,13040,1
20231129,093500,52760980,13000,13000,13000,13000,8
20231129,093400,52656980,13000,13000,13000,13000,20
20231129,093300,52396980,13000,13000,13000,13000,10
20231129,093200,52266980,13040,13050,13050,12980,11
20231129,093100,52124070,13060,13060,13060,13060,2
20231129,093000,52097950,13060,12980,13060,12980,577
20231129,092900,44608410,12980,12980,12980,12980,300
20231129,092800,40714410,12980,12950,12980,12950,347
20231129,092700,36220730,12950,12970,12980,12950,839
20231129,092600,25350490,12980,12980,13010,12970,63
20231129,092500,24532650,12990,13020,13020,12990,1044
20231129,092400,10953080,13060,13060,13060,13060,1
20231129,092300,10940020,13060,13060,13060,13060,10
20231129,092200,10809420,13060,13030,13060,13020,46
20231129,092100,10210400,13020,13020,13020,13020,20
20231129,092000,9950000,13030,13060,13060,13030,367
20231129,091900,5159950,13060,13070,13070,13060,66
20231129,091800,4297960,13070,13070,13070,13070,47
20231129,091700,3683670,13070,13070,13070,13070,7
20231129,091600,3592180,13070,13080,13080,13070,5
20231129,091500,3526800,13080,13080,13080,13080,8
20231129,091400,3422160,13060,13060,13060,13060,0
20231129,091300,3422160,13060,13070,13070,13060,82
20231129,091200,2351080,13090,13100,13100,13090,59
20231129,091100,1578400,13100,13100,13100,13100,0
20231129,091000,1578400,13100,13100,13100,13100,6
20231129,090900,1499800,13100,13100,13100,13100,4
20231129,090800,1447400,13100,13150,13150,13100,80
20231129,090700,395870,13160,13160,13160,13160,1
20231129,090600,382710,13150,13160,13160,13150,8
20231129,090500,277440,13210,13160,13210,13160,19
20231129,090400,26580,13290,13290,13290,13290,0
20231129,090300,26580,13290,13290,13290,13290,0
20231129,090200,26580,13290,13290,13290,13290,0
20231129,090100,26580,13290,13290,13290,13290,0
20231129,090000,26580,13290,13290,13290,13290,2