KissMeData/006890/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,184700,270511030,12790,12790,12790,12790,775
20231130,184600,270511030,12790,12790,12790,12790,0
20231130,184500,270511030,12790,12790,12790,12790,0
20231130,184400,270511030,12790,12790,12790,12790,0
20231130,184300,270511030,12790,12790,12790,12790,0
20231130,184200,270511030,12790,12790,12790,12790,0
20231130,184100,270511030,12790,12790,12790,12790,0
20231130,184000,270511030,12790,12790,12790,12790,0
20231130,183900,270511030,12790,12790,12790,12790,0
20231130,183800,270511030,12790,12790,12790,12790,0
20231130,183700,270511030,12790,12790,12790,12790,0
20231130,183600,270511030,12790,12790,12790,12790,0
20231130,183500,270511030,12790,12790,12790,12790,0
20231130,183400,270511030,12790,12790,12790,12790,0
20231130,183300,270511030,12790,12790,12790,12790,0
20231130,183200,270511030,12790,12790,12790,12790,0
20231130,183100,270511030,12790,12790,12790,12790,0
20231130,183000,270511030,12790,12790,12790,12790,0
20231130,182900,270511030,12790,12790,12790,12790,0
20231130,182800,270511030,12790,12790,12790,12790,0
20231130,182700,270511030,12790,12790,12790,12790,0
20231130,182600,270511030,12790,12790,12790,12790,0
20231130,182500,270511030,12790,12790,12790,12790,0
20231130,182400,270511030,12790,12790,12790,12790,0
20231130,182300,270511030,12790,12790,12790,12790,0
20231130,182200,270511030,12790,12790,12790,12790,0
20231130,182100,270511030,12790,12790,12790,12790,0
20231130,182000,270511030,12790,12790,12790,12790,0
20231130,181900,270511030,12790,12790,12790,12790,0
20231130,181800,270511030,12790,12790,12790,12790,0
20231130,181700,270511030,12790,12790,12790,12790,775
20231130,181600,270511030,12790,12790,12790,12790,0
20231130,181500,270511030,12790,12790,12790,12790,0
20231130,181400,270511030,12790,12790,12790,12790,0
20231130,181300,270511030,12790,12790,12790,12790,0
20231130,181200,270511030,12790,12790,12790,12790,0
20231130,181100,270511030,12790,12790,12790,12790,0
20231130,181000,270511030,12790,12790,12790,12790,0
20231130,180900,270511030,12790,12790,12790,12790,0
20231130,180800,270511030,12790,12790,12790,12790,0
20231130,180700,270511030,12790,12790,12790,12790,0
20231130,180600,270511030,12790,12790,12790,12790,0
20231130,180500,270511030,12790,12790,12790,12790,0
20231130,180400,270511030,12790,12790,12790,12790,0
20231130,180300,270511030,12790,12790,12790,12790,0
20231130,180200,270511030,12790,12790,12790,12790,0
20231130,180100,270511030,12790,12790,12790,12790,0
20231130,180000,270511030,12790,12790,12790,12790,0
20231130,175900,270511030,12790,12790,12790,12790,0
20231130,175800,270511030,12790,12790,12790,12790,0
20231130,175700,270511030,12790,12790,12790,12790,0
20231130,175600,270511030,12790,12790,12790,12790,0
20231130,175500,270511030,12790,12790,12790,12790,0
20231130,175400,270511030,12790,12790,12790,12790,0
20231130,175300,270511030,12790,12790,12790,12790,0
20231130,175200,270511030,12790,12790,12790,12790,0
20231130,175100,270511030,12790,12790,12790,12790,0
20231130,175000,270511030,12790,12790,12790,12790,0
20231130,174900,270511030,12790,12790,12790,12790,0
20231130,174800,270511030,12790,12790,12790,12790,0
20231130,174700,270511030,12790,12790,12790,12790,775
20231130,174600,270511030,12790,12790,12790,12790,0
20231130,174500,270511030,12790,12790,12790,12790,0
20231130,174400,270511030,12790,12790,12790,12790,0
20231130,174300,270511030,12790,12790,12790,12790,0
20231130,174200,270511030,12790,12790,12790,12790,0
20231130,174100,270511030,12790,12790,12790,12790,0
20231130,174000,270511030,12790,12790,12790,12790,0
20231130,173900,270511030,12790,12790,12790,12790,0
20231130,173800,270511030,12790,12790,12790,12790,0
20231130,173700,270511030,12790,12790,12790,12790,0
20231130,173600,270511030,12790,12790,12790,12790,0
20231130,173500,270511030,12790,12790,12790,12790,0
20231130,173400,270511030,12790,12790,12790,12790,0
20231130,173300,270511030,12790,12790,12790,12790,0
20231130,173200,270511030,12790,12790,12790,12790,0
20231130,173100,270511030,12790,12790,12790,12790,0
20231130,173000,270511030,12790,12790,12790,12790,0
20231130,172900,270511030,12790,12790,12790,12790,0
20231130,172800,270511030,12790,12790,12790,12790,0
20231130,172700,270511030,12790,12790,12790,12790,0
20231130,172600,270511030,12790,12790,12790,12790,0
20231130,172500,270511030,12790,12790,12790,12790,0
20231130,172400,270511030,12790,12790,12790,12790,0
20231130,172300,270511030,12790,12790,12790,12790,0
20231130,172200,270511030,12790,12790,12790,12790,0
20231130,172100,270511030,12790,12790,12790,12790,0
20231130,172000,270511030,12790,12790,12790,12790,0
20231130,171900,270511030,12790,12790,12790,12790,0
20231130,171800,270511030,12790,12790,12790,12790,0
20231130,171700,270511030,12790,12790,12790,12790,775
20231130,171600,270511030,12790,12790,12790,12790,0
20231130,171500,270511030,12790,12790,12790,12790,0
20231130,171400,270511030,12790,12790,12790,12790,0
20231130,171300,270511030,12790,12790,12790,12790,0
20231130,171200,270511030,12790,12790,12790,12790,0
20231130,171100,270511030,12790,12790,12790,12790,0
20231130,171000,270511030,12790,12790,12790,12790,0
20231130,170900,270511030,12790,12790,12790,12790,0
20231130,170800,270511030,12790,12790,12790,12790,0
20231130,170700,270511030,12790,12790,12790,12790,0
20231130,170600,270511030,12790,12790,12790,12790,0
20231130,170500,270511030,12790,12790,12790,12790,0
20231130,170400,270511030,12790,12790,12790,12790,0
20231130,170300,270511030,12790,12790,12790,12790,0
20231130,170200,270511030,12790,12790,12790,12790,0
20231130,170100,270511030,12790,12790,12790,12790,0
20231130,170000,270511030,12790,12790,12790,12790,0
20231130,165900,270511030,12790,12790,12790,12790,0
20231130,165800,270511030,12790,12790,12790,12790,0
20231130,165700,270511030,12790,12790,12790,12790,0
20231130,165600,270511030,12790,12790,12790,12790,0
20231130,165500,270511030,12790,12790,12790,12790,0
20231130,165400,270511030,12790,12790,12790,12790,0
20231130,165300,270511030,12790,12790,12790,12790,0
20231130,165200,270511030,12790,12790,12790,12790,0
20231130,165100,270511030,12790,12790,12790,12790,0
20231130,165000,270511030,12790,12790,12790,12790,0
20231130,164900,270511030,12790,12790,12790,12790,0
20231130,164800,270511030,12790,12790,12790,12790,0
20231130,164700,270511030,12790,12790,12790,12790,775
20231130,164600,270511030,12790,12790,12790,12790,0
20231130,164500,270511030,12790,12790,12790,12790,0
20231130,164400,270511030,12790,12790,12790,12790,0
20231130,164300,270511030,12790,12790,12790,12790,0
20231130,164200,270511030,12790,12790,12790,12790,0
20231130,164100,270511030,12790,12790,12790,12790,0
20231130,164000,270511030,12790,12790,12790,12790,0
20231130,163900,270511030,12790,12790,12790,12790,0
20231130,163800,270511030,12790,12790,12790,12790,0
20231130,163700,270511030,12790,12790,12790,12790,0
20231130,163600,270511030,12790,12790,12790,12790,0
20231130,163500,270511030,12790,12790,12790,12790,0
20231130,163400,270511030,12790,12790,12790,12790,0
20231130,163300,270511030,12790,12790,12790,12790,0
20231130,163200,270511030,12790,12790,12790,12790,0
20231130,163100,270511030,12790,12790,12790,12790,0
20231130,163000,270511030,12790,12790,12790,12790,0
20231130,162900,270511030,12790,12790,12790,12790,0
20231130,162800,270511030,12790,12790,12790,12790,0
20231130,162700,270511030,12790,12790,12790,12790,0
20231130,162600,270511030,12790,12790,12790,12790,0
20231130,162500,270511030,12790,12790,12790,12790,0
20231130,162400,270511030,12790,12790,12790,12790,0
20231130,162300,270511030,12790,12790,12790,12790,0
20231130,162200,270511030,12790,12790,12790,12790,0
20231130,162100,270511030,12790,12790,12790,12790,0
20231130,162000,270511030,12790,12790,12790,12790,0
20231130,161900,270511030,12790,12790,12790,12790,0
20231130,161800,270511030,12790,12790,12790,12790,0
20231130,161700,270511030,12790,12790,12790,12790,775
20231130,161600,270511030,12790,12790,12790,12790,0
20231130,161500,270511030,12790,12790,12790,12790,0
20231130,161400,270511030,12790,12790,12790,12790,0
20231130,161300,270511030,12790,12790,12790,12790,0
20231130,161200,270511030,12790,12790,12790,12790,0
20231130,161100,270511030,12790,12790,12790,12790,0
20231130,161000,270511030,12790,12790,12790,12790,0
20231130,160900,270511030,12790,12790,12790,12790,0
20231130,160800,270511030,12790,12790,12790,12790,0
20231130,160700,270511030,12790,12790,12790,12790,0
20231130,160600,270511030,12790,12790,12790,12790,0
20231130,160500,270511030,12790,12790,12790,12790,0
20231130,160400,270511030,12790,12790,12790,12790,0
20231130,160300,270511030,12790,12790,12790,12790,0
20231130,160200,270511030,12790,12790,12790,12790,0
20231130,160100,270511030,12790,12790,12790,12790,0
20231130,160000,270511030,12790,12790,12790,12790,0
20231130,155900,270511030,12790,12790,12790,12790,0
20231130,155800,270511030,12790,12790,12790,12790,0
20231130,155700,270511030,12790,12790,12790,12790,0
20231130,155600,270511030,12790,12790,12790,12790,0
20231130,155500,270511030,12790,12790,12790,12790,0
20231130,155400,270511030,12790,12790,12790,12790,0
20231130,155300,270511030,12790,12790,12790,12790,0
20231130,155200,270511030,12790,12790,12790,12790,0
20231130,155100,270511030,12790,12790,12790,12790,0
20231130,155000,270511030,12790,12790,12790,12790,0
20231130,154900,270511030,12790,12790,12790,12790,0
20231130,154800,270511030,12790,12790,12790,12790,0
20231130,154700,270511030,12790,12790,12790,12790,775
20231130,154600,270511030,12790,12790,12790,12790,0
20231130,154500,270511030,12790,12790,12790,12790,0
20231130,154400,270511030,12790,12790,12790,12790,0
20231130,154300,270511030,12790,12790,12790,12790,0
20231130,154200,270511030,12790,12790,12790,12790,0
20231130,154100,270511030,12790,12790,12790,12790,0
20231130,154000,270511030,12790,12790,12790,12790,0
20231130,153900,270511030,12790,12790,12790,12790,0
20231130,153800,270511030,12790,12790,12790,12790,0
20231130,153700,270511030,12790,12790,12790,12790,0
20231130,153600,270511030,12790,12790,12790,12790,0
20231130,153500,270511030,12790,12790,12790,12790,0
20231130,153400,270511030,12790,12790,12790,12790,0
20231130,153300,270511030,12790,12790,12790,12790,0
20231130,153200,270511030,12790,12790,12790,12790,0
20231130,153100,270511030,12790,12790,12790,12790,0
20231130,153000,270511030,12790,12790,12790,12790,775
20231130,152900,260598780,12750,12750,12750,12750,0
20231130,152800,260598780,12750,12750,12750,12750,0
20231130,152700,260598780,12750,12750,12750,12750,0
20231130,152600,260598780,12750,12750,12750,12750,0
20231130,152500,260598780,12750,12750,12750,12750,0
20231130,152400,260598780,12750,12750,12750,12750,0
20231130,152300,260598780,12750,12750,12750,12750,0
20231130,152200,260598780,12750,12750,12750,12750,0
20231130,152100,260598780,12750,12750,12750,12750,0
20231130,152000,260598780,12750,12750,12750,12750,0
20231130,151900,260598780,12750,12770,12790,12750,286
20231130,151800,256945710,12750,12750,12750,12750,1
20231130,151700,256932960,12780,12780,12780,12780,0
20231130,151600,256932960,12780,12750,12780,12740,121
20231130,151500,255390240,12750,12750,12750,12750,10
20231130,151400,255262740,12780,12780,12780,12780,0
20231130,151300,255262740,12780,12780,12780,12780,0
20231130,151200,255262740,12780,12780,12780,12780,0
20231130,151100,255262740,12780,12780,12780,12780,50
20231130,151000,254623740,12750,12750,12750,12750,1
20231130,150900,254610990,12780,12780,12780,12780,0
20231130,150800,254610990,12780,12780,12780,12780,0
20231130,150700,254610990,12780,12780,12780,12780,0
20231130,150600,254610990,12780,12780,12780,12780,3
20231130,150500,254572650,12770,12770,12770,12770,53
20231130,150400,253895840,12770,12770,12770,12770,6
20231130,150300,253819220,12790,12770,12790,12770,229
20231130,150200,250894790,12770,12760,12770,12760,52
20231130,150100,250230760,12770,12770,12770,12770,11
20231130,150000,250090290,12790,12790,12790,12790,1
20231130,145900,250077500,12770,12770,12770,12770,369
20231130,145800,245365370,12770,12750,12770,12750,10
20231130,145700,245237850,12770,12770,12770,12770,0
20231130,145600,245237850,12770,12770,12770,12770,0
20231130,145500,245237850,12770,12770,12770,12770,0
20231130,145400,245237850,12770,12770,12770,12770,4
20231130,145300,245186770,12790,12790,12790,12790,0
20231130,145200,245186770,12790,12790,12790,12790,0
20231130,145100,245186770,12790,12740,12790,12740,412
20231130,145000,239930950,12770,12740,12770,12740,401
20231130,144900,234822180,12740,12740,12740,12740,8
20231130,144800,234720260,12730,12730,12730,12730,6
20231130,144700,234643880,12730,12740,12740,12730,17
20231130,144600,234427350,12770,12770,12770,12770,1
20231130,144500,234414580,12740,12740,12740,12740,19
20231130,144400,234172520,12740,12740,12740,12740,0
20231130,144300,234172520,12740,12740,12740,12740,0
20231130,144200,234172520,12740,12720,12740,12720,22
20231130,144100,233892440,12730,12740,12740,12730,611
20231130,144000,226111740,12740,12770,12770,12740,1154
20231130,143900,211404350,12750,12750,12750,12750,0
20231130,143800,211404350,12750,12760,12760,12750,23
20231130,143700,211111090,12770,12770,12770,12770,0
20231130,143600,211111090,12770,12770,12770,12770,0
20231130,143500,211111090,12770,12770,12770,12770,0
20231130,143400,211111090,12770,12770,12770,12770,1
20231130,143300,211098320,12770,12770,12770,12770,1
20231130,143200,211085550,12760,12760,12760,12760,421
20231130,143100,205713590,12760,12760,12760,12760,2
20231130,143000,205688070,12770,12770,12770,12770,0
20231130,142900,205688070,12770,12770,12770,12770,20
20231130,142800,205432670,12760,12760,12760,12760,0
20231130,142700,205432670,12760,12760,12760,12760,4
20231130,142600,205381630,12760,12760,12760,12760,1
20231130,142500,205368870,12760,12770,12770,12760,4
20231130,142400,205317800,12770,12770,12770,12770,0
20231130,142300,205317800,12770,12770,12770,12770,1
20231130,142200,205305030,12780,12780,12780,12780,1
20231130,142100,205292250,12780,12780,12780,12780,0
20231130,142000,205292250,12780,12780,12780,12780,0
20231130,141900,205292250,12780,12780,12780,12780,0
20231130,141800,205292250,12780,12780,12780,12780,0
20231130,141700,205292250,12780,12780,12780,12780,0
20231130,141600,205292250,12780,12780,12780,12780,0
20231130,141500,205292250,12780,12780,12780,12780,0
20231130,141400,205292250,12780,12780,12780,12780,0
20231130,141300,205292250,12780,12780,12780,12780,0
20231130,141200,205292250,12780,12780,12780,12780,0
20231130,141100,205292250,12780,12780,12780,12780,0
20231130,141000,205292250,12780,12780,12780,12780,1
20231130,140900,205279470,12750,12750,12750,12750,0
20231130,140800,205279470,12750,12750,12750,12750,0
20231130,140700,205279470,12750,12750,12750,12750,0
20231130,140600,205279470,12750,12750,12750,12750,1
20231130,140500,205266720,12750,12750,12750,12750,0
20231130,140400,205266720,12750,12750,12750,12750,70
20231130,140300,204374220,12740,12740,12740,12740,0
20231130,140200,204374220,12740,12740,12740,12740,0
20231130,140100,204374220,12740,12740,12740,12740,22
20231130,140000,204093940,12750,12750,12750,12750,78
20231130,135900,203099440,12750,12750,12750,12750,0
20231130,135800,203099440,12750,12750,12750,12750,1000
20231130,135700,190349440,12750,12790,12790,12750,1750
20231130,135600,168010300,12790,12780,12790,12780,377
20231130,135500,163191780,12790,12790,12790,12790,0
20231130,135400,163191780,12790,12790,12790,12790,2
20231130,135300,163166200,12790,12790,12790,12790,0
20231130,135200,163166200,12790,12790,12790,12790,0
20231130,135100,163166200,12790,12790,12790,12790,1
20231130,135000,163153410,12790,12790,12790,12790,0
20231130,134900,163153410,12790,12790,12790,12790,0
20231130,134800,163153410,12790,12790,12790,12790,5
20231130,134700,163089460,12770,12770,12770,12770,30
20231130,134600,162706360,12780,12780,12780,12780,248
20231130,134500,159536920,12780,12780,12780,12780,65
20231130,134400,158706220,12790,12790,12790,12790,0
20231130,134300,158706220,12790,12790,12790,12790,10
20231130,134200,158578320,12790,12790,12790,12790,0
20231130,134100,158578320,12790,12790,12790,12790,61
20231130,134000,157798130,12810,12810,12810,12810,0
20231130,133900,157798130,12810,12810,12810,12810,0
20231130,133800,157798130,12810,12810,12810,12810,0
20231130,133700,157798130,12810,12810,12810,12810,0
20231130,133600,157798130,12810,12810,12810,12810,0
20231130,133500,157798130,12810,12810,12810,12810,0
20231130,133400,157798130,12810,12810,12810,12810,0
20231130,133300,157798130,12810,12810,12810,12810,0
20231130,133200,157798130,12810,12810,12810,12810,20
20231130,133100,157541930,12810,12810,12810,12810,0
20231130,133000,157541930,12810,12810,12810,12810,0
20231130,132900,157541930,12810,12810,12810,12810,0
20231130,132800,157541930,12810,12810,12810,12810,0
20231130,132700,157541930,12810,12810,12810,12810,0
20231130,132600,157541930,12810,12810,12810,12810,0
20231130,132500,157541930,12810,12810,12810,12810,0
20231130,132400,157541930,12810,12810,12810,12810,0
20231130,132300,157541930,12810,12810,12810,12810,0
20231130,132200,157541930,12810,12810,12810,12810,0
20231130,132100,157541930,12810,12810,12810,12810,0
20231130,132000,157541930,12810,12810,12810,12810,0
20231130,131900,157541930,12810,12810,12810,12810,0
20231130,131800,157541930,12810,12810,12810,12810,1
20231130,131700,157529120,12800,12800,12800,12800,0
20231130,131600,157529120,12800,12800,12800,12800,0
20231130,131500,157529120,12800,12800,12800,12800,0
20231130,131400,157529120,12800,12800,12800,12800,0
20231130,131300,157529120,12800,12800,12800,12800,0
20231130,131200,157529120,12800,12800,12800,12800,20
20231130,131100,157273120,12800,12800,12800,12800,0
20231130,131000,157273120,12800,12800,12800,12800,0
20231130,130900,157273120,12800,12800,12800,12800,0
20231130,130800,157273120,12800,12800,12800,12800,0
20231130,130700,157273120,12800,12800,12800,12800,0
20231130,130600,157273120,12800,12800,12800,12800,0
20231130,130500,157273120,12800,12800,12800,12800,0
20231130,130400,157273120,12800,12800,12800,12800,0
20231130,130300,157273120,12800,12800,12800,12800,741
20231130,130200,147788320,12800,12800,12800,12800,0
20231130,130100,147788320,12800,12800,12800,12800,0
20231130,130000,147788320,12800,12800,12800,12800,0
20231130,125900,147788320,12800,12800,12800,12800,0
20231130,125800,147788320,12800,12800,12800,12800,0
20231130,125700,147788320,12800,12800,12800,12800,0
20231130,125600,147788320,12800,12800,12800,12800,0
20231130,125500,147788320,12800,12800,12800,12800,259
20231130,125400,144473120,12800,12800,12800,12800,0
20231130,125300,144473120,12800,12800,12800,12800,0
20231130,125200,144473120,12800,12800,12800,12800,1
20231130,125100,144460320,12780,12780,12780,12780,0
20231130,125000,144460320,12780,12780,12780,12780,0
20231130,124900,144460320,12780,12780,12780,12780,0
20231130,124800,144460320,12780,12780,12780,12780,5
20231130,124700,144396420,12780,12780,12780,12780,0
20231130,124600,144396420,12780,12780,12780,12780,0
20231130,124500,144396420,12780,12780,12780,12780,0
20231130,124400,144396420,12780,12780,12780,12780,100
20231130,124300,143118420,12790,12790,12790,12790,6
20231130,124200,143041680,12800,12800,12800,12800,0
20231130,124100,143041680,12800,12800,12800,12800,0
20231130,124000,143041680,12800,12800,12800,12800,0
20231130,123900,143041680,12800,12800,12800,12800,1
20231130,123800,143028880,12800,12800,12800,12800,0
20231130,123700,143028880,12800,12800,12800,12800,1
20231130,123600,143016080,12810,12810,12810,12810,0
20231130,123500,143016080,12810,12810,12810,12810,0
20231130,123400,143016080,12810,12810,12810,12810,0
20231130,123300,143016080,12810,12810,12810,12810,0
20231130,123200,143016080,12810,12810,12810,12810,0
20231130,123100,143016080,12810,12810,12810,12810,0
20231130,123000,143016080,12810,12810,12810,12810,0
20231130,122900,143016080,12810,12810,12810,12810,0
20231130,122800,143016080,12810,12810,12810,12810,0
20231130,122700,143016080,12810,12810,12810,12810,0
20231130,122600,143016080,12810,12810,12810,12810,0
20231130,122500,143016080,12810,12810,12810,12810,0
20231130,122400,143016080,12810,12810,12810,12810,0
20231130,122300,143016080,12810,12810,12810,12810,0
20231130,122200,143016080,12810,12810,12810,12810,0
20231130,122100,143016080,12810,12810,12810,12810,0
20231130,122000,143016080,12810,12810,12810,12810,0
20231130,121900,143016080,12810,12810,12810,12810,0
20231130,121800,143016080,12810,12810,12810,12810,5
20231130,121700,142952030,12810,12810,12810,12810,1
20231130,121600,142939220,12770,12770,12770,12770,0
20231130,121500,142939220,12770,12770,12770,12770,587
20231130,121400,135443230,12780,12790,12790,12780,1389
20231130,121300,117686400,12800,12800,12800,12800,0
20231130,121200,117686400,12800,12800,12800,12800,0
20231130,121100,117686400,12800,12800,12800,12800,26
20231130,121000,117353600,12810,12800,12810,12800,4
20231130,120900,117302390,12800,12800,12800,12800,0
20231130,120800,117302390,12800,12800,12800,12800,0
20231130,120700,117302390,12800,12800,12800,12800,0
20231130,120600,117302390,12800,12800,12800,12800,3
20231130,120500,117263990,12820,12820,12820,12820,0
20231130,120400,117263990,12820,12820,12820,12820,0
20231130,120300,117263990,12820,12820,12820,12820,0
20231130,120200,117263990,12820,12820,12820,12820,1
20231130,120100,117251170,12820,12820,12820,12820,0
20231130,120000,117251170,12820,12820,12820,12820,0
20231130,115900,117251170,12820,12820,12820,12820,0
20231130,115800,117251170,12820,12820,12820,12820,0
20231130,115700,117251170,12820,12820,12820,12820,30
20231130,115600,116866570,12820,12820,12820,12820,0
20231130,115500,116866570,12820,12800,12820,12800,2
20231130,115400,116840950,12800,12800,12800,12800,0
20231130,115300,116840950,12800,12800,12800,12800,0
20231130,115200,116840950,12800,12800,12800,12800,0
20231130,115100,116840950,12800,12800,12800,12800,0
20231130,115000,116840950,12800,12800,12800,12800,0
20231130,114900,116840950,12800,12800,12800,12800,0
20231130,114800,116840950,12800,12800,12800,12800,121
20231130,114700,115292150,12810,12810,12810,12810,0
20231130,114600,115292150,12810,12810,12810,12810,0
20231130,114500,115292150,12810,12810,12810,12810,161
20231130,114400,113229740,12810,12810,12810,12810,0
20231130,114300,113229740,12810,12810,12810,12810,0
20231130,114200,113229740,12810,12810,12810,12810,3
20231130,114100,113191310,12810,12810,12810,12810,0
20231130,114000,113191310,12810,12810,12810,12810,0
20231130,113900,113191310,12810,12810,12810,12810,0
20231130,113800,113191310,12810,12810,12810,12810,0
20231130,113700,113191310,12810,12810,12810,12810,4
20231130,113600,113140070,12810,12810,12810,12810,71
20231130,113500,112230560,12810,12810,12810,12810,0
20231130,113400,112230560,12810,12810,12810,12810,162
20231130,113300,110155340,12810,12800,12810,12800,5
20231130,113200,110091330,12800,12800,12800,12800,0
20231130,113100,110091330,12800,12800,12800,12800,0
20231130,113000,110091330,12800,12800,12800,12800,193
20231130,112900,107620930,12800,12800,12800,12800,10
20231130,112800,107492930,12800,12800,12800,12800,259
20231130,112700,104177730,12820,12820,12820,12820,1
20231130,112600,104164910,12800,12800,12800,12800,0
20231130,112500,104164910,12800,12800,12800,12800,0
20231130,112400,104164910,12800,12800,12800,12800,50
20231130,112300,103524910,12800,12800,12800,12800,0
20231130,112200,103524910,12800,12800,12800,12800,0
20231130,112100,103524910,12800,12800,12800,12800,0
20231130,112000,103524910,12800,12800,12800,12800,0
20231130,111900,103524910,12800,12800,12800,12800,0
20231130,111800,103524910,12800,12800,12800,12800,0
20231130,111700,103524910,12800,12800,12800,12800,0
20231130,111600,103524910,12800,12800,12800,12800,0
20231130,111500,103524910,12800,12800,12800,12800,45
20231130,111400,102948910,12820,12820,12820,12820,0
20231130,111300,102948910,12820,12810,12820,12810,4
20231130,111200,102897660,12810,12810,12810,12810,221
20231130,111100,100066650,12820,12820,12820,12820,9
20231130,111000,99951270,12820,12820,12820,12820,0
20231130,110900,99951270,12820,12820,12820,12820,0
20231130,110800,99951270,12820,12820,12820,12820,0
20231130,110700,99951270,12820,12820,12820,12820,0
20231130,110600,99951270,12820,12820,12820,12820,50
20231130,110500,99310270,12830,12830,12830,12830,0
20231130,110400,99310270,12830,12830,12830,12830,0
20231130,110300,99310270,12830,12830,12830,12830,0
20231130,110200,99310270,12830,12830,12830,12830,0
20231130,110100,99310270,12830,12830,12830,12830,0
20231130,110000,99310270,12830,12830,12830,12830,0
20231130,105900,99310270,12830,12830,12830,12830,6
20231130,105800,99233290,12830,12830,12830,12830,0
20231130,105700,99233290,12830,12830,12830,12830,0
20231130,105600,99233290,12830,12830,12830,12830,0
20231130,105500,99233290,12830,12820,12830,12820,51
20231130,105400,98579460,12830,12830,12830,12830,4
20231130,105300,98528140,12830,12830,12830,12830,0
20231130,105200,98528140,12830,12830,12830,12830,234
20231130,105100,95525920,12830,12830,12830,12830,0
20231130,105000,95525920,12830,12830,12830,12830,0
20231130,104900,95525920,12830,12830,12830,12830,1
20231130,104800,95513090,12830,12830,12830,12830,0
20231130,104700,95513090,12830,12830,12830,12830,0
20231130,104600,95513090,12830,12820,12830,12820,10
20231130,104500,95384870,12810,12810,12810,12810,1
20231130,104400,95372060,12820,12820,12820,12820,1
20231130,104300,95359240,12840,12840,12840,12840,0
20231130,104200,95359240,12840,12840,12840,12840,0
20231130,104100,95359240,12840,12840,12840,12840,0
20231130,104000,95359240,12840,12840,12840,12840,0
20231130,103900,95359240,12840,12840,12840,12840,0
20231130,103800,95359240,12840,12840,12840,12840,0
20231130,103700,95359240,12840,12840,12840,12840,0
20231130,103600,95359240,12840,12840,12840,12840,11
20231130,103500,95218000,12850,12850,12850,12850,0
20231130,103400,95218000,12850,12850,12850,12850,331
20231130,103300,90964650,12850,12840,12850,12840,230
20231130,103200,88011400,12840,12840,12840,12840,2
20231130,103100,87985720,12840,12840,12840,12840,0
20231130,103000,87985720,12840,12840,12840,12840,4
20231130,102900,87934360,12840,12840,12840,12840,0
20231130,102800,87934360,12840,12840,12840,12840,0
20231130,102700,87934360,12840,12840,12840,12840,0
20231130,102600,87934360,12840,12840,12840,12840,0
20231130,102500,87934360,12840,12830,12840,12830,42
20231130,102400,87395490,12800,12800,12800,12800,0
20231130,102300,87395490,12800,12800,12800,12800,66
20231130,102200,86550690,12800,12800,12800,12800,41
20231130,102100,86025890,12830,12830,12830,12830,0
20231130,102000,86025890,12830,12830,12830,12830,0
20231130,101900,86025890,12830,12830,12830,12830,5
20231130,101800,85961740,12830,12830,12830,12830,0
20231130,101700,85961740,12830,12830,12830,12830,0
20231130,101600,85961740,12830,12830,12830,12830,0
20231130,101500,85961740,12830,12830,12830,12830,30
20231130,101400,85576840,12830,12830,12830,12830,9
20231130,101300,85461370,12840,12840,12840,12840,0
20231130,101200,85461370,12840,12840,12840,12840,0
20231130,101100,85461370,12840,12840,12840,12840,0
20231130,101000,85461370,12840,12800,12840,12800,73
20231130,100900,84526890,12840,12840,12840,12840,0
20231130,100800,84526890,12840,12840,12840,12840,0
20231130,100700,84526890,12840,12810,12840,12810,2
20231130,100600,84501240,12830,12830,12830,12830,0
20231130,100500,84501240,12830,12830,12830,12830,0
20231130,100400,84501240,12830,12830,12830,12830,0
20231130,100300,84501240,12830,12830,12830,12830,0
20231130,100200,84501240,12830,12830,12830,12830,0
20231130,100100,84501240,12830,12830,12830,12830,0
20231130,100000,84501240,12830,12830,12830,12830,1
20231130,095900,84488410,12840,12840,12840,12840,0
20231130,095800,84488410,12840,12840,12840,12840,0
20231130,095700,84488410,12840,12840,12840,12840,0
20231130,095600,84488410,12840,12840,12840,12840,0
20231130,095500,84488410,12840,12790,12840,12790,2
20231130,095400,84462780,12790,12810,12810,12790,512
20231130,095300,77912860,12810,12840,12840,12810,22
20231130,095200,77631000,12870,12870,12870,12870,0
20231130,095100,77631000,12870,12870,12870,12870,1
20231130,095000,77618130,12850,12850,12850,12850,237
20231130,094900,74572680,12890,12890,12890,12890,0
20231130,094800,74572680,12890,12890,12890,12890,0
20231130,094700,74572680,12890,12890,12890,12890,0
20231130,094600,74572680,12890,12890,12890,12890,7
20231130,094500,74482450,12890,12820,12890,12820,1594
20231130,094400,54024660,12770,12800,12800,12770,472
20231130,094300,47995070,12810,12810,12810,12810,0
20231130,094200,47995070,12810,12810,12810,12810,171
20231130,094100,45804560,12820,12820,12820,12820,0
20231130,094000,45804560,12820,12820,12820,12820,0
20231130,093900,45804560,12820,12820,12820,12820,0
20231130,093800,45804560,12820,12820,12820,12820,10
20231130,093700,45676360,12820,12790,12820,12790,501
20231130,093600,39268540,12790,12800,12800,12790,102
20231130,093500,37963950,12820,12820,12820,12820,0
20231130,093400,37963950,12820,12820,12820,12820,0
20231130,093300,37963950,12820,12820,12820,12820,0
20231130,093200,37963950,12820,12820,12820,12820,0
20231130,093100,37963950,12820,12820,12820,12820,0
20231130,093000,37963950,12820,12830,12830,12820,21
20231130,092900,37694720,12820,12820,12820,12820,0
20231130,092800,37694720,12820,12820,12820,12820,173
20231130,092700,35476860,12810,12800,12810,12800,245
20231130,092600,32339860,12800,12810,12810,12800,2
20231130,092500,32314250,12820,12820,12820,12820,0
20231130,092400,32314250,12820,12820,12820,12820,0
20231130,092300,32314250,12820,12820,12820,12820,0
20231130,092200,32314250,12820,12820,12820,12820,0
20231130,092100,32314250,12820,12820,12820,12820,56
20231130,092000,31596330,12820,12750,12820,12750,119
20231130,091900,30079010,12820,12820,12820,12820,0
20231130,091800,30079010,12820,12820,12820,12820,400
20231130,091700,24951010,12830,12830,12830,12830,0
20231130,091600,24951010,12830,12830,12830,12830,0
20231130,091500,24951010,12830,12800,12830,12800,21
20231130,091400,24682180,12830,12770,12830,12740,501
20231130,091300,18295490,12830,12830,12830,12830,0
20231130,091200,18295490,12830,12830,12830,12830,0
20231130,091100,18295490,12830,12790,12830,12790,3
20231130,091000,18257080,12780,12780,12780,12780,2
20231130,090900,18231520,12840,12840,12840,12840,0
20231130,090800,18231520,12840,12840,12840,12840,0
20231130,090700,18231520,12840,12840,12840,12840,0
20231130,090600,18231520,12840,12840,12840,12840,1
20231130,090500,18218680,12850,12830,12850,12830,530
20231130,090400,11408840,12850,12790,12850,12790,95
20231130,090300,10192790,12760,12810,12810,12760,675
20231130,090200,1563970,12820,12840,12840,12820,30
20231130,090100,1179070,12850,12850,12850,12850,1
20231130,090000,1166220,12860,12810,12860,12810,91