KissMeData/123750/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201300,108699205,3470,3470,3470,3470,4914
20231130,201200,108699205,3470,3470,3470,3470,0
20231130,201100,108699205,3470,3470,3470,3470,0
20231130,201000,108699205,3470,3470,3470,3470,0
20231130,200900,108699205,3470,3470,3470,3470,0
20231130,200800,108699205,3470,3470,3470,3470,0
20231130,200700,108699205,3470,3470,3470,3470,0
20231130,200600,108699205,3470,3470,3470,3470,0
20231130,200500,108699205,3470,3470,3470,3470,0
20231130,200400,108699205,3470,3470,3470,3470,0
20231130,200300,108699205,3470,3470,3470,3470,0
20231130,200200,108699205,3470,3470,3470,3470,0
20231130,200100,108699205,3470,3470,3470,3470,0
20231130,200000,108699205,3470,3470,3470,3470,0
20231130,195900,108699205,3470,3470,3470,3470,0
20231130,195800,108699205,3470,3470,3470,3470,0
20231130,195700,108699205,3470,3470,3470,3470,0
20231130,195600,108699205,3470,3470,3470,3470,0
20231130,195500,108699205,3470,3470,3470,3470,0
20231130,195400,108699205,3470,3470,3470,3470,0
20231130,195300,108699205,3470,3470,3470,3470,0
20231130,195200,108699205,3470,3470,3470,3470,0
20231130,195100,108699205,3470,3470,3470,3470,0
20231130,195000,108699205,3470,3470,3470,3470,0
20231130,194900,108699205,3470,3470,3470,3470,0
20231130,194800,108699205,3470,3470,3470,3470,0
20231130,194700,108699205,3470,3470,3470,3470,0
20231130,194600,108699205,3470,3470,3470,3470,0
20231130,194500,108699205,3470,3470,3470,3470,0
20231130,194400,108699205,3470,3470,3470,3470,0
20231130,194300,108699205,3470,3470,3470,3470,4914
20231130,194200,108699205,3470,3470,3470,3470,0
20231130,194100,108699205,3470,3470,3470,3470,0
20231130,194000,108699205,3470,3470,3470,3470,0
20231130,193900,108699205,3470,3470,3470,3470,0
20231130,193800,108699205,3470,3470,3470,3470,0
20231130,193700,108699205,3470,3470,3470,3470,0
20231130,193600,108699205,3470,3470,3470,3470,0
20231130,193500,108699205,3470,3470,3470,3470,0
20231130,193400,108699205,3470,3470,3470,3470,0
20231130,193300,108699205,3470,3470,3470,3470,0
20231130,193200,108699205,3470,3470,3470,3470,0
20231130,193100,108699205,3470,3470,3470,3470,0
20231130,193000,108699205,3470,3470,3470,3470,0
20231130,192900,108699205,3470,3470,3470,3470,0
20231130,192800,108699205,3470,3470,3470,3470,0
20231130,192700,108699205,3470,3470,3470,3470,0
20231130,192600,108699205,3470,3470,3470,3470,0
20231130,192500,108699205,3470,3470,3470,3470,0
20231130,192400,108699205,3470,3470,3470,3470,0
20231130,192300,108699205,3470,3470,3470,3470,0
20231130,192200,108699205,3470,3470,3470,3470,0
20231130,192100,108699205,3470,3470,3470,3470,0
20231130,192000,108699205,3470,3470,3470,3470,0
20231130,191900,108699205,3470,3470,3470,3470,0
20231130,191800,108699205,3470,3470,3470,3470,0
20231130,191700,108699205,3470,3470,3470,3470,0
20231130,191600,108699205,3470,3470,3470,3470,0
20231130,191500,108699205,3470,3470,3470,3470,0
20231130,191400,108699205,3470,3470,3470,3470,0
20231130,191300,108699205,3470,3470,3470,3470,4914
20231130,191200,108699205,3470,3470,3470,3470,0
20231130,191100,108699205,3470,3470,3470,3470,0
20231130,191000,108699205,3470,3470,3470,3470,0
20231130,190900,108699205,3470,3470,3470,3470,0
20231130,190800,108699205,3470,3470,3470,3470,0
20231130,190700,108699205,3470,3470,3470,3470,0
20231130,190600,108699205,3470,3470,3470,3470,0
20231130,190500,108699205,3470,3470,3470,3470,0
20231130,190400,108699205,3470,3470,3470,3470,0
20231130,190300,108699205,3470,3470,3470,3470,0
20231130,190200,108699205,3470,3470,3470,3470,0
20231130,190100,108699205,3470,3470,3470,3470,0
20231130,190000,108699205,3470,3470,3470,3470,0
20231130,185900,108699205,3470,3470,3470,3470,0
20231130,185800,108699205,3470,3470,3470,3470,0
20231130,185700,108699205,3470,3470,3470,3470,0
20231130,185600,108699205,3470,3470,3470,3470,0
20231130,185500,108699205,3470,3470,3470,3470,0
20231130,185400,108699205,3470,3470,3470,3470,0
20231130,185300,108699205,3470,3470,3470,3470,0
20231130,185200,108699205,3470,3470,3470,3470,0
20231130,185100,108699205,3470,3470,3470,3470,0
20231130,185000,108699205,3470,3470,3470,3470,0
20231130,184900,108699205,3470,3470,3470,3470,0
20231130,184800,108699205,3470,3470,3470,3470,0
20231130,184700,108699205,3470,3470,3470,3470,0
20231130,184600,108699205,3470,3470,3470,3470,0
20231130,184500,108699205,3470,3470,3470,3470,0
20231130,184400,108699205,3470,3470,3470,3470,0
20231130,184300,108699205,3470,3470,3470,3470,4914
20231130,184200,108699205,3470,3470,3470,3470,0
20231130,184100,108699205,3470,3470,3470,3470,0
20231130,184000,108699205,3470,3470,3470,3470,0
20231130,183900,108699205,3470,3470,3470,3470,0
20231130,183800,108699205,3470,3470,3470,3470,0
20231130,183700,108699205,3470,3470,3470,3470,0
20231130,183600,108699205,3470,3470,3470,3470,0
20231130,183500,108699205,3470,3470,3470,3470,0
20231130,183400,108699205,3470,3470,3470,3470,0
20231130,183300,108699205,3470,3470,3470,3470,0
20231130,183200,108699205,3470,3470,3470,3470,0
20231130,183100,108699205,3470,3470,3470,3470,0
20231130,183000,108699205,3470,3470,3470,3470,0
20231130,182900,108699205,3470,3470,3470,3470,0
20231130,182800,108699205,3470,3470,3470,3470,0
20231130,182700,108699205,3470,3470,3470,3470,0
20231130,182600,108699205,3470,3470,3470,3470,0
20231130,182500,108699205,3470,3470,3470,3470,0
20231130,182400,108699205,3470,3470,3470,3470,0
20231130,182300,108699205,3470,3470,3470,3470,0
20231130,182200,108699205,3470,3470,3470,3470,0
20231130,182100,108699205,3470,3470,3470,3470,0
20231130,182000,108699205,3470,3470,3470,3470,0
20231130,181900,108699205,3470,3470,3470,3470,0
20231130,181800,108699205,3470,3470,3470,3470,0
20231130,181700,108699205,3470,3470,3470,3470,0
20231130,181600,108699205,3470,3470,3470,3470,0
20231130,181500,108699205,3470,3470,3470,3470,0
20231130,181400,108699205,3470,3470,3470,3470,0
20231130,181300,108699205,3470,3470,3470,3470,4914
20231130,181200,108699205,3470,3470,3470,3470,0
20231130,181100,108699205,3470,3470,3470,3470,0
20231130,181000,108699205,3470,3470,3470,3470,0
20231130,180900,108699205,3470,3470,3470,3470,0
20231130,180800,108699205,3470,3470,3470,3470,0
20231130,180700,108699205,3470,3470,3470,3470,0
20231130,180600,108699205,3470,3470,3470,3470,0
20231130,180500,108699205,3470,3470,3470,3470,0
20231130,180400,108699205,3470,3470,3470,3470,0
20231130,180300,108699205,3470,3470,3470,3470,0
20231130,180200,108699205,3470,3470,3470,3470,0
20231130,180100,108699205,3470,3470,3470,3470,0
20231130,180000,108699205,3470,3470,3470,3470,0
20231130,175900,108699205,3470,3470,3470,3470,0
20231130,175800,108699205,3470,3470,3470,3470,0
20231130,175700,108699205,3470,3470,3470,3470,0
20231130,175600,108699205,3470,3470,3470,3470,0
20231130,175500,108699205,3470,3470,3470,3470,0
20231130,175400,108699205,3470,3470,3470,3470,0
20231130,175300,108699205,3470,3470,3470,3470,0
20231130,175200,108699205,3470,3470,3470,3470,0
20231130,175100,108699205,3470,3470,3470,3470,0
20231130,175000,108699205,3470,3470,3470,3470,0
20231130,174900,108699205,3470,3470,3470,3470,0
20231130,174800,108699205,3470,3470,3470,3470,0
20231130,174700,108699205,3470,3470,3470,3470,0
20231130,174600,108699205,3470,3470,3470,3470,0
20231130,174500,108699205,3470,3470,3470,3470,0
20231130,174400,108699205,3470,3470,3470,3470,0
20231130,174300,108699205,3470,3470,3470,3470,4914
20231130,174200,108699205,3470,3470,3470,3470,0
20231130,174100,108699205,3470,3470,3470,3470,0
20231130,174000,108699205,3470,3470,3470,3470,0
20231130,173900,108699205,3470,3470,3470,3470,0
20231130,173800,108699205,3470,3470,3470,3470,0
20231130,173700,108699205,3470,3470,3470,3470,0
20231130,173600,108699205,3470,3470,3470,3470,0
20231130,173500,108699205,3470,3470,3470,3470,0
20231130,173400,108699205,3470,3470,3470,3470,0
20231130,173300,108699205,3470,3470,3470,3470,0
20231130,173200,108699205,3470,3470,3470,3470,0
20231130,173100,108699205,3470,3470,3470,3470,0
20231130,173000,108699205,3470,3470,3470,3470,0
20231130,172900,108699205,3470,3470,3470,3470,0
20231130,172800,108699205,3470,3470,3470,3470,0
20231130,172700,108699205,3470,3470,3470,3470,0
20231130,172600,108699205,3470,3470,3470,3470,0
20231130,172500,108699205,3470,3470,3470,3470,0
20231130,172400,108699205,3470,3470,3470,3470,0
20231130,172300,108699205,3470,3470,3470,3470,0
20231130,172200,108699205,3470,3470,3470,3470,0
20231130,172100,108699205,3470,3470,3470,3470,0
20231130,172000,108699205,3470,3470,3470,3470,0
20231130,171900,108699205,3470,3470,3470,3470,0
20231130,171800,108699205,3470,3470,3470,3470,0
20231130,171700,108699205,3470,3470,3470,3470,0
20231130,171600,108699205,3470,3470,3470,3470,0
20231130,171500,108699205,3470,3470,3470,3470,0
20231130,171400,108699205,3470,3470,3470,3470,0
20231130,171300,108699205,3470,3470,3470,3470,4914
20231130,171200,108699205,3470,3470,3470,3470,0
20231130,171100,108699205,3470,3470,3470,3470,0
20231130,171000,108699205,3470,3470,3470,3470,0
20231130,170900,108699205,3470,3470,3470,3470,0
20231130,170800,108699205,3470,3470,3470,3470,0
20231130,170700,108699205,3470,3470,3470,3470,0
20231130,170600,108699205,3470,3470,3470,3470,0
20231130,170500,108699205,3470,3470,3470,3470,0
20231130,170400,108699205,3470,3470,3470,3470,0
20231130,170300,108699205,3470,3470,3470,3470,0
20231130,170200,108699205,3470,3470,3470,3470,0
20231130,170100,108699205,3470,3470,3470,3470,0
20231130,170000,108699205,3470,3470,3470,3470,0
20231130,165900,108699205,3470,3470,3470,3470,0
20231130,165800,108699205,3470,3470,3470,3470,0
20231130,165700,108699205,3470,3470,3470,3470,0
20231130,165600,108699205,3470,3470,3470,3470,0
20231130,165500,108699205,3470,3470,3470,3470,0
20231130,165400,108699205,3470,3470,3470,3470,0
20231130,165300,108699205,3470,3470,3470,3470,0
20231130,165200,108699205,3470,3470,3470,3470,0
20231130,165100,108699205,3470,3470,3470,3470,0
20231130,165000,108699205,3470,3470,3470,3470,0
20231130,164900,108699205,3470,3470,3470,3470,0
20231130,164800,108699205,3470,3470,3470,3470,0
20231130,164700,108699205,3470,3470,3470,3470,0
20231130,164600,108699205,3470,3470,3470,3470,0
20231130,164500,108699205,3470,3470,3470,3470,0
20231130,164400,108699205,3470,3470,3470,3470,0
20231130,164300,108699205,3470,3470,3470,3470,4914
20231130,164200,108699205,3470,3470,3470,3470,0
20231130,164100,108699205,3470,3470,3470,3470,0
20231130,164000,108699205,3470,3470,3470,3470,0
20231130,163900,108699205,3470,3470,3470,3470,0
20231130,163800,108699205,3470,3470,3470,3470,0
20231130,163700,108699205,3470,3470,3470,3470,0
20231130,163600,108699205,3470,3470,3470,3470,0
20231130,163500,108699205,3470,3470,3470,3470,0
20231130,163400,108699205,3470,3470,3470,3470,0
20231130,163300,108699205,3470,3470,3470,3470,0
20231130,163200,108699205,3470,3470,3470,3470,0
20231130,163100,108699205,3470,3470,3470,3470,0
20231130,163000,108699205,3470,3470,3470,3470,0
20231130,162900,108699205,3470,3470,3470,3470,0
20231130,162800,108699205,3470,3470,3470,3470,0
20231130,162700,108699205,3470,3470,3470,3470,0
20231130,162600,108699205,3470,3470,3470,3470,0
20231130,162500,108699205,3470,3470,3470,3470,0
20231130,162400,108699205,3470,3470,3470,3470,0
20231130,162300,108699205,3470,3470,3470,3470,0
20231130,162200,108699205,3470,3470,3470,3470,0
20231130,162100,108699205,3470,3470,3470,3470,0
20231130,162000,108699205,3470,3470,3470,3470,0
20231130,161900,108699205,3470,3470,3470,3470,0
20231130,161800,108699205,3470,3470,3470,3470,0
20231130,161700,108699205,3470,3470,3470,3470,0
20231130,161600,108699205,3470,3470,3470,3470,0
20231130,161500,108699205,3470,3470,3470,3470,0
20231130,161400,108699205,3470,3470,3470,3470,0
20231130,161300,108699205,3470,3470,3470,3470,4914
20231130,161200,108699205,3470,3470,3470,3470,0
20231130,161100,108699205,3470,3470,3470,3470,0
20231130,161000,108699205,3470,3470,3470,3470,0
20231130,160900,108699205,3470,3470,3470,3470,0
20231130,160800,108699205,3470,3470,3470,3470,0
20231130,160700,108699205,3470,3470,3470,3470,0
20231130,160600,108699205,3470,3470,3470,3470,0
20231130,160500,108699205,3470,3470,3470,3470,0
20231130,160400,108699205,3470,3470,3470,3470,0
20231130,160300,108699205,3470,3470,3470,3470,0
20231130,160200,108699205,3470,3470,3470,3470,0
20231130,160100,108699205,3470,3470,3470,3470,0
20231130,160000,108699205,3470,3470,3470,3470,0
20231130,155900,108699205,3470,3470,3470,3470,0
20231130,155800,108699205,3470,3470,3470,3470,0
20231130,155700,108699205,3470,3470,3470,3470,0
20231130,155600,108699205,3470,3470,3470,3470,0
20231130,155500,108699205,3470,3470,3470,3470,0
20231130,155400,108699205,3470,3470,3470,3470,0
20231130,155300,108699205,3470,3470,3470,3470,0
20231130,155200,108699205,3470,3470,3470,3470,0
20231130,155100,108699205,3470,3470,3470,3470,0
20231130,155000,108699205,3470,3470,3470,3470,0
20231130,154900,108699205,3470,3470,3470,3470,0
20231130,154800,108699205,3470,3470,3470,3470,0
20231130,154700,108699205,3470,3470,3470,3470,0
20231130,154600,108699205,3470,3470,3470,3470,0
20231130,154500,108699205,3470,3470,3470,3470,0
20231130,154400,108699205,3470,3470,3470,3470,0
20231130,154300,108699205,3470,3470,3470,3470,4914
20231130,154200,108699205,3470,3470,3470,3470,0
20231130,154100,108699205,3470,3470,3470,3470,0
20231130,154000,108699205,3470,3470,3470,3470,0
20231130,153900,108699205,3470,3470,3470,3470,0
20231130,153800,108699205,3470,3470,3470,3470,0
20231130,153700,108699205,3470,3470,3470,3470,0
20231130,153600,108699205,3470,3470,3470,3470,0
20231130,153500,108699205,3470,3470,3470,3470,0
20231130,153400,108699205,3470,3470,3470,3470,0
20231130,153300,108699205,3470,3470,3470,3470,0
20231130,153200,108699205,3470,3470,3470,3470,0
20231130,153100,108699205,3470,3470,3470,3470,0
20231130,153000,108699205,3470,3470,3470,3470,4914
20231130,152900,91647625,3470,3470,3470,3470,0
20231130,152800,91647625,3470,3470,3470,3470,0
20231130,152700,91647625,3470,3470,3470,3470,0
20231130,152600,91647625,3470,3470,3470,3470,0
20231130,152500,91647625,3470,3470,3470,3470,0
20231130,152400,91647625,3470,3470,3470,3470,0
20231130,152300,91647625,3470,3470,3470,3470,0
20231130,152200,91647625,3470,3470,3470,3470,0
20231130,152100,91647625,3470,3470,3470,3470,0
20231130,152000,91647625,3470,3470,3470,3470,0
20231130,151900,91647625,3470,3470,3470,3470,66
20231130,151800,91418605,3470,3470,3470,3470,13
20231130,151700,91373495,3465,3465,3465,3455,435
20231130,151600,89869140,3470,3470,3470,3470,0
20231130,151500,89869140,3470,3470,3470,3470,1
20231130,151400,89865670,3470,3470,3470,3470,36
20231130,151300,89740750,3470,3470,3470,3470,624
20231130,151200,87575470,3470,3470,3470,3470,0
20231130,151100,87575470,3470,3470,3470,3470,0
20231130,151000,87575470,3470,3470,3470,3470,56
20231130,150900,87381150,3465,3465,3465,3465,175
20231130,150800,86774775,3470,3465,3470,3465,409
20231130,150700,85355835,3465,3465,3465,3465,0
20231130,150600,85355835,3465,3465,3465,3465,0
20231130,150500,85355835,3465,3465,3465,3465,73
20231130,150400,85102890,3460,3460,3460,3460,0
20231130,150300,85102890,3460,3460,3460,3460,200
20231130,150200,84410890,3460,3460,3460,3460,100
20231130,150100,84064890,3465,3470,3470,3465,242
20231130,150000,83225200,3465,3465,3465,3460,137
20231130,145900,82750530,3460,3460,3460,3460,0
20231130,145800,82750530,3460,3460,3460,3460,101
20231130,145700,82401070,3460,3465,3465,3460,352
20231130,145600,81181570,3465,3470,3470,3465,60
20231130,145500,80973420,3470,3470,3470,3470,73
20231130,145400,80720110,3470,3465,3470,3465,395
20231130,145300,79349710,3465,3465,3465,3465,0
20231130,145200,79349710,3465,3465,3465,3465,227
20231130,145100,78563155,3460,3460,3460,3460,2
20231130,145000,78556235,3465,3465,3465,3465,73
20231130,144900,78303290,3465,3465,3465,3460,72
20231130,144800,78053865,3465,3465,3465,3465,0
20231130,144700,78053865,3465,3465,3465,3465,410
20231130,144600,76633215,3465,3465,3465,3465,0
20231130,144500,76633215,3465,3465,3465,3465,73
20231130,144400,76380270,3460,3460,3460,3460,0
20231130,144300,76380270,3460,3460,3460,3460,148
20231130,144200,75868190,3460,3460,3460,3460,0
20231130,144100,75868190,3460,3460,3460,3460,0
20231130,144000,75868190,3460,3460,3460,3460,709
20231130,143900,73415050,3455,3455,3455,3455,444
20231130,143800,71881030,3455,3455,3455,3455,0
20231130,143700,71881030,3455,3455,3455,3455,0
20231130,143600,71881030,3455,3455,3455,3455,1
20231130,143500,71877575,3450,3450,3450,3450,0
20231130,143400,71877575,3450,3450,3450,3450,0
20231130,143300,71877575,3450,3450,3450,3450,1
20231130,143200,71874125,3450,3450,3450,3450,0
20231130,143100,71874125,3450,3450,3450,3450,0
20231130,143000,71874125,3450,3450,3450,3450,0
20231130,142900,71874125,3450,3450,3450,3450,0
20231130,142800,71874125,3450,3450,3450,3450,122
20231130,142700,71453225,3450,3450,3450,3450,0
20231130,142600,71453225,3450,3450,3450,3450,0
20231130,142500,71453225,3450,3450,3450,3450,211
20231130,142400,70725275,3450,3450,3450,3450,0
20231130,142300,70725275,3450,3450,3450,3450,0
20231130,142200,70725275,3450,3450,3450,3450,0
20231130,142100,70725275,3450,3450,3450,3450,0
20231130,142000,70725275,3450,3450,3450,3450,0
20231130,141900,70725275,3450,3450,3450,3450,0
20231130,141800,70725275,3450,3450,3450,3450,67
20231130,141700,70494125,3450,3450,3450,3450,0
20231130,141600,70494125,3450,3450,3450,3450,1
20231130,141500,70490675,3450,3450,3450,3450,0
20231130,141400,70490675,3450,3450,3450,3450,2
20231130,141300,70483775,3450,3450,3450,3450,93
20231130,141200,70162925,3450,3450,3450,3450,0
20231130,141100,70162925,3450,3450,3450,3450,0
20231130,141000,70162925,3450,3450,3450,3450,0
20231130,140900,70162925,3450,3450,3450,3450,1
20231130,140800,70159475,3440,3440,3440,3440,21
20231130,140700,70087235,3450,3450,3450,3450,50
20231130,140600,69914735,3450,3450,3450,3450,0
20231130,140500,69914735,3450,3450,3450,3450,0
20231130,140400,69914735,3450,3450,3450,3450,0
20231130,140300,69914735,3450,3450,3450,3450,3
20231130,140200,69904385,3450,3450,3450,3450,0
20231130,140100,69904385,3450,3450,3450,3450,5
20231130,140000,69887135,3450,3450,3450,3450,0
20231130,135900,69887135,3450,3450,3450,3450,4
20231130,135800,69873335,3450,3450,3450,3450,0
20231130,135700,69873335,3450,3450,3450,3450,0
20231130,135600,69873335,3450,3450,3450,3450,0
20231130,135500,69873335,3450,3450,3450,3450,0
20231130,135400,69873335,3450,3450,3450,3450,0
20231130,135300,69873335,3450,3450,3450,3450,0
20231130,135200,69873335,3450,3450,3450,3450,0
20231130,135100,69873335,3450,3450,3450,3450,1
20231130,135000,69869885,3450,3450,3450,3450,0
20231130,134900,69869885,3450,3430,3450,3425,1528
20231130,134800,64626640,3450,3430,3450,3430,1223
20231130,134700,60420170,3450,3450,3450,3450,0
20231130,134600,60420170,3450,3450,3450,3450,0
20231130,134500,60420170,3450,3450,3450,3450,0
20231130,134400,60420170,3450,3450,3450,3450,0
20231130,134300,60420170,3450,3450,3450,3450,0
20231130,134200,60420170,3450,3450,3450,3450,12
20231130,134100,60378770,3450,3450,3450,3450,0
20231130,134000,60378770,3450,3450,3450,3450,144
20231130,133900,59881970,3450,3450,3450,3450,0
20231130,133800,59881970,3450,3450,3450,3450,1
20231130,133700,59878520,3445,3445,3445,3445,1
20231130,133600,59875075,3425,3425,3425,3425,1
20231130,133500,59871650,3425,3425,3425,3425,0
20231130,133400,59871650,3425,3445,3445,3425,52
20231130,133300,59692550,3425,3425,3425,3425,0
20231130,133200,59692550,3425,3440,3440,3425,740
20231130,133100,57152975,3445,3445,3445,3445,29
20231130,133000,57053070,3445,3445,3445,3445,434
20231130,132900,55557940,3450,3450,3450,3450,0
20231130,132800,55557940,3450,3450,3450,3450,0
20231130,132700,55557940,3450,3450,3450,3450,289
20231130,132600,54560890,3455,3455,3455,3455,0
20231130,132500,54560890,3455,3455,3455,3455,0
20231130,132400,54560890,3455,3455,3455,3455,0
20231130,132300,54560890,3455,3455,3455,3455,67
20231130,132200,54329405,3455,3455,3455,3455,0
20231130,132100,54329405,3455,3455,3455,3455,0
20231130,132000,54329405,3455,3455,3455,3455,0
20231130,131900,54329405,3455,3455,3455,3455,0
20231130,131800,54329405,3455,3455,3455,3455,0
20231130,131700,54329405,3455,3455,3455,3455,0
20231130,131600,54329405,3455,3455,3455,3455,0
20231130,131500,54329405,3455,3455,3455,3455,0
20231130,131400,54329405,3455,3455,3455,3455,0
20231130,131300,54329405,3455,3455,3455,3455,0
20231130,131200,54329405,3455,3455,3455,3455,253
20231130,131100,53455290,3460,3460,3460,3460,0
20231130,131000,53455290,3460,3460,3460,3460,80
20231130,130900,53178490,3460,3460,3460,3460,20
20231130,130800,53109290,3460,3460,3460,3460,0
20231130,130700,53109290,3460,3460,3460,3460,100
20231130,130600,52763290,3460,3460,3460,3460,0
20231130,130500,52763290,3460,3460,3460,3460,0
20231130,130400,52763290,3460,3460,3460,3460,50
20231130,130300,52590290,3460,3460,3460,3460,0
20231130,130200,52590290,3460,3460,3460,3460,318
20231130,130100,51490010,3460,3460,3460,3460,50
20231130,130000,51317010,3460,3460,3460,3460,578
20231130,125900,49317130,3460,3460,3460,3460,0
20231130,125800,49317130,3460,3460,3460,3460,0
20231130,125700,49317130,3460,3460,3460,3460,0
20231130,125600,49317130,3460,3460,3460,3460,0
20231130,125500,49317130,3460,3460,3460,3460,145
20231130,125400,48815430,3460,3460,3460,3460,0
20231130,125300,48815430,3460,3460,3460,3460,0
20231130,125200,48815430,3460,3460,3460,3460,0
20231130,125100,48815430,3460,3460,3460,3460,0
20231130,125000,48815430,3460,3460,3460,3460,0
20231130,124900,48815430,3460,3460,3460,3460,0
20231130,124800,48815430,3460,3460,3460,3460,0
20231130,124700,48815430,3460,3460,3460,3460,30
20231130,124600,48711630,3460,3460,3460,3460,0
20231130,124500,48711630,3460,3460,3460,3460,0
20231130,124400,48711630,3460,3460,3460,3460,0
20231130,124300,48711630,3460,3460,3460,3460,0
20231130,124200,48711630,3460,3460,3460,3460,0
20231130,124100,48711630,3460,3460,3460,3460,0
20231130,124000,48711630,3460,3460,3460,3460,0
20231130,123900,48711630,3460,3460,3460,3460,0
20231130,123800,48711630,3460,3460,3460,3460,0
20231130,123700,48711630,3460,3460,3460,3460,0
20231130,123600,48711630,3460,3460,3460,3460,6
20231130,123500,48690870,3460,3450,3460,3450,410
20231130,123400,47273640,3445,3445,3445,3445,0
20231130,123300,47273640,3445,3445,3445,3445,19
20231130,123200,47208185,3450,3450,3450,3450,52
20231130,123100,47028785,3450,3450,3450,3450,0
20231130,123000,47028785,3450,3450,3450,3450,0
20231130,122900,47028785,3450,3450,3450,3450,0
20231130,122800,47028785,3450,3450,3450,3450,95
20231130,122700,46701035,3445,3445,3445,3445,0
20231130,122600,46701035,3445,3445,3445,3445,0
20231130,122500,46701035,3445,3445,3445,3445,0
20231130,122400,46701035,3445,3445,3445,3445,0
20231130,122300,46701035,3445,3445,3445,3445,0
20231130,122200,46701035,3445,3445,3445,3445,0
20231130,122100,46701035,3445,3445,3445,3445,0
20231130,122000,46701035,3445,3450,3450,3445,373
20231130,121900,45415685,3445,3445,3445,3445,0
20231130,121800,45415685,3445,3445,3445,3445,0
20231130,121700,45415685,3445,3445,3445,3445,0
20231130,121600,45415685,3445,3445,3445,3445,0
20231130,121500,45415685,3445,3445,3445,3445,3
20231130,121400,45405350,3450,3450,3450,3450,0
20231130,121300,45405350,3450,3450,3450,3450,0
20231130,121200,45405350,3450,3450,3450,3450,138
20231130,121100,44929250,3450,3450,3450,3450,0
20231130,121000,44929250,3450,3450,3450,3450,144
20231130,120900,44432450,3445,3445,3445,3445,0
20231130,120800,44432450,3445,3445,3445,3445,0
20231130,120700,44432450,3445,3445,3445,3445,0
20231130,120600,44432450,3445,3445,3445,3445,0
20231130,120500,44432450,3445,3445,3445,3445,11
20231130,120400,44394555,3440,3440,3440,3440,5
20231130,120300,44377355,3450,3450,3450,3450,0
20231130,120200,44377355,3450,3450,3450,3450,0
20231130,120100,44377355,3450,3450,3450,3450,0
20231130,120000,44377355,3450,3450,3450,3450,0
20231130,115900,44377355,3450,3450,3450,3450,0
20231130,115800,44377355,3450,3450,3450,3450,0
20231130,115700,44377355,3450,3450,3450,3450,0
20231130,115600,44377355,3450,3450,3450,3450,0
20231130,115500,44377355,3450,3450,3450,3450,51
20231130,115400,44201405,3450,3450,3450,3450,0
20231130,115300,44201405,3450,3450,3450,3450,0
20231130,115200,44201405,3450,3450,3450,3450,0
20231130,115100,44201405,3450,3450,3450,3450,0
20231130,115000,44201405,3450,3450,3450,3450,18
20231130,114900,44139305,3450,3450,3450,3450,0
20231130,114800,44139305,3450,3450,3450,3450,0
20231130,114700,44139305,3450,3450,3450,3450,230
20231130,114600,43345805,3450,3450,3450,3450,0
20231130,114500,43345805,3450,3450,3450,3450,0
20231130,114400,43345805,3450,3450,3450,3450,0
20231130,114300,43345805,3450,3450,3450,3450,0
20231130,114200,43345805,3450,3450,3450,3450,0
20231130,114100,43345805,3450,3450,3450,3450,0
20231130,114000,43345805,3450,3450,3450,3450,50
20231130,113900,43173305,3460,3455,3460,3455,289
20231130,113800,42174220,3450,3450,3450,3450,0
20231130,113700,42174220,3450,3450,3450,3450,0
20231130,113600,42174220,3450,3450,3450,3450,0
20231130,113500,42174220,3450,3450,3450,3450,0
20231130,113400,42174220,3450,3450,3450,3450,10
20231130,113300,42139720,3450,3450,3450,3450,0
20231130,113200,42139720,3450,3450,3450,3450,0
20231130,113100,42139720,3450,3450,3450,3450,818
20231130,113000,39317620,3455,3455,3455,3455,143
20231130,112900,38823555,3455,3455,3455,3455,24
20231130,112800,38740635,3460,3460,3460,3460,0
20231130,112700,38740635,3460,3460,3460,3460,0
20231130,112600,38740635,3460,3465,3465,3460,6
20231130,112500,38719850,3465,3465,3465,3465,145
20231130,112400,38217425,3465,3465,3465,3465,0
20231130,112300,38217425,3465,3465,3465,3465,0
20231130,112200,38217425,3465,3465,3465,3465,51
20231130,112100,38040710,3460,3460,3460,3460,2
20231130,112000,38033790,3460,3460,3460,3460,0
20231130,111900,38033790,3460,3460,3460,3460,0
20231130,111800,38033790,3460,3460,3460,3460,0
20231130,111700,38033790,3460,3460,3460,3460,0
20231130,111600,38033790,3460,3460,3460,3460,121
20231130,111500,37615130,3465,3465,3465,3465,0
20231130,111400,37615130,3465,3465,3465,3465,131
20231130,111300,37161215,3460,3460,3460,3460,0
20231130,111200,37161215,3460,3460,3460,3460,1
20231130,111100,37157755,3465,3465,3465,3465,0
20231130,111000,37157755,3465,3465,3465,3465,0
20231130,110900,37157755,3465,3465,3465,3465,9
20231130,110800,37126570,3465,3465,3465,3465,10
20231130,110700,37091920,3465,3465,3465,3465,9
20231130,110600,37060735,3465,3465,3465,3465,9
20231130,110500,37029550,3465,3465,3465,3465,9
20231130,110400,36998365,3465,3465,3465,3465,9
20231130,110300,36967180,3465,3465,3465,3465,1
20231130,110200,36963715,3465,3465,3465,3465,16
20231130,110100,36908275,3470,3470,3470,3470,0
20231130,110000,36908275,3470,3470,3470,3470,0
20231130,105900,36908275,3470,3470,3470,3470,0
20231130,105800,36908275,3470,3470,3470,3470,0
20231130,105700,36908275,3470,3470,3470,3470,0
20231130,105600,36908275,3470,3470,3470,3470,0
20231130,105500,36908275,3470,3470,3470,3470,0
20231130,105400,36908275,3470,3470,3470,3470,0
20231130,105300,36908275,3470,3465,3470,3465,597
20231130,105200,34839570,3465,3465,3465,3445,19
20231130,105100,34773795,3445,3445,3445,3445,17
20231130,105000,34715230,3470,3470,3470,3470,1
20231130,104900,34711760,3470,3470,3470,3470,72
20231130,104800,34461920,3470,3465,3470,3465,36
20231130,104700,34337015,3470,3465,3470,3465,56
20231130,104600,34142880,3460,3460,3460,3460,0
20231130,104500,34142880,3460,3460,3460,3460,0
20231130,104400,34142880,3460,3460,3460,3460,0
20231130,104300,34142880,3460,3460,3460,3460,0
20231130,104200,34142880,3460,3455,3460,3455,100
20231130,104100,33797110,3455,3455,3455,3455,329
20231130,104000,32660415,3455,3455,3455,3455,146
20231130,103900,32155985,3455,3455,3455,3455,0
20231130,103800,32155985,3455,3455,3455,3455,264
20231130,103700,31243865,3455,3450,3455,3450,143
20231130,103600,30749835,3450,3450,3450,3450,68
20231130,103500,30515235,3450,3450,3450,3450,0
20231130,103400,30515235,3450,3450,3450,3450,0
20231130,103300,30515235,3450,3445,3450,3445,100
20231130,103200,30170665,3445,3445,3445,3445,0
20231130,103100,30170665,3445,3445,3445,3445,0
20231130,103000,30170665,3445,3445,3445,3445,7
20231130,102900,30146550,3420,3420,3420,3420,0
20231130,102800,30146550,3420,3420,3420,3420,0
20231130,102700,30146550,3420,3420,3420,3420,16
20231130,102600,30091830,3420,3420,3420,3420,100
20231130,102500,29749830,3450,3450,3450,3450,0
20231130,102400,29749830,3450,3450,3450,3450,0
20231130,102300,29749830,3450,3450,3450,3450,0
20231130,102200,29749830,3450,3450,3450,3450,0
20231130,102100,29749830,3450,3450,3450,3450,439
20231130,102000,28235280,3450,3450,3450,3450,1
20231130,101900,28231830,3455,3450,3455,3450,281
20231130,101800,27261480,3455,3455,3455,3455,0
20231130,101700,27261480,3455,3455,3455,3455,0
20231130,101600,27261480,3455,3455,3455,3455,51
20231130,101500,27085275,3455,3420,3455,3420,403
20231130,101400,25694495,3440,3440,3440,3440,100
20231130,101300,25350495,3410,3410,3410,3410,1426
20231130,101200,20487835,3445,3445,3445,3445,0
20231130,101100,20487835,3445,3445,3445,3445,1
20231130,101000,20484390,3445,3445,3445,3445,1
20231130,100900,20480945,3440,3440,3440,3440,0
20231130,100800,20480945,3440,3440,3440,3440,15
20231130,100700,20429345,3445,3445,3445,3445,0
20231130,100600,20429345,3445,3445,3445,3445,0
20231130,100500,20429345,3445,3445,3445,3445,6
20231130,100400,20408675,3450,3405,3450,3405,84
20231130,100300,20120175,3405,3405,3405,3405,13
20231130,100200,20075910,3405,3405,3405,3405,15
20231130,100100,20024835,3440,3435,3440,3410,54
20231130,100000,19839440,3435,3435,3435,3435,1
20231130,095900,19836005,3405,3405,3405,3405,0
20231130,095800,19836005,3405,3405,3405,3405,0
20231130,095700,19836005,3405,3405,3405,3405,0
20231130,095600,19836005,3405,3440,3450,3405,1049
20231130,095500,16222905,3445,3450,3455,3445,158
20231130,095400,15677350,3450,3450,3450,3450,16
20231130,095300,15622150,3435,3435,3435,3435,0
20231130,095200,15622150,3435,3435,3435,3435,0
20231130,095100,15622150,3435,3435,3435,3430,155
20231130,095000,15089750,3435,3435,3435,3435,39
20231130,094900,14955785,3455,3455,3455,3455,0
20231130,094800,14955785,3455,3455,3455,3455,0
20231130,094700,14955785,3455,3455,3455,3455,0
20231130,094600,14955785,3455,3440,3455,3440,113
20231130,094500,14566300,3445,3445,3445,3445,0
20231130,094400,14566300,3445,3445,3445,3445,0
20231130,094300,14566300,3445,3440,3445,3440,151
20231130,094200,14046160,3445,3445,3445,3445,0
20231130,094100,14046160,3445,3425,3480,3410,115
20231130,094000,13648565,3410,3410,3410,3410,1
20231130,093900,13645155,3410,3405,3410,3405,160
20231130,093800,13099905,3405,3405,3405,3405,102
20231130,093700,12752595,3405,3405,3405,3405,0
20231130,093600,12752595,3405,3405,3405,3405,113
20231130,093500,12367830,3400,3400,3400,3400,15
20231130,093400,12316830,3405,3405,3405,3405,15
20231130,093300,12265755,3400,3400,3400,3400,400
20231130,093200,10905755,3405,3405,3405,3405,16
20231130,093100,10851275,3405,3405,3405,3405,137
20231130,093000,10384790,3405,3400,3405,3400,2
20231130,092900,10377985,3405,3400,3405,3400,118
20231130,092800,9976210,3405,3400,3405,3400,10
20231130,092700,9942165,3405,3405,3405,3405,0
20231130,092600,9942165,3405,3400,3405,3400,113
20231130,092500,9557420,3385,3385,3385,3385,5
20231130,092400,9540495,3400,3400,3400,3400,0
20231130,092300,9540495,3400,3400,3400,3400,2
20231130,092200,9533695,3405,3405,3405,3405,0
20231130,092100,9533695,3405,3390,3405,3385,126
20231130,092000,9104900,3390,3405,3405,3390,102
20231130,091900,8759090,3395,3395,3395,3395,22
20231130,091800,8684400,3395,3395,3395,3395,0
20231130,091700,8684400,3395,3395,3395,3395,0
20231130,091600,8684400,3395,3420,3450,3395,132
20231130,091500,8231430,3395,3395,3395,3395,0
20231130,091400,8231430,3395,3400,3400,3395,1004
20231130,091300,4822740,3395,3395,3395,3395,0
20231130,091200,4822740,3395,3410,3415,3395,649
20231130,091100,2613960,3390,3390,3390,3390,0
20231130,091000,2613960,3390,3390,3390,3390,0
20231130,090900,2613960,3390,3390,3390,3390,0
20231130,090800,2613960,3390,3390,3390,3390,0
20231130,090700,2613960,3390,3390,3390,3390,0
20231130,090600,2613960,3390,3390,3390,3390,0
20231130,090500,2613960,3390,3390,3390,3390,0
20231130,090400,2613960,3390,3390,3390,3390,0
20231130,090300,2613960,3390,3390,3390,3390,0
20231130,090200,2613960,3390,3390,3390,3390,90
20231130,090100,2308860,3390,3395,3395,3390,460
20231130,090000,749360,3400,3390,3400,3390,221