KissMeData/026960/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,190900,647769400,18330,18330,18330,18330,10808
20231130,190800,647769400,18330,18330,18330,18330,0
20231130,190700,647769400,18330,18330,18330,18330,0
20231130,190600,647769400,18330,18330,18330,18330,0
20231130,190500,647769400,18330,18330,18330,18330,0
20231130,190400,647769400,18330,18330,18330,18330,0
20231130,190300,647769400,18330,18330,18330,18330,0
20231130,190200,647769400,18330,18330,18330,18330,0
20231130,190100,647769400,18330,18330,18330,18330,0
20231130,190000,647769400,18330,18330,18330,18330,0
20231130,185900,647769400,18330,18330,18330,18330,0
20231130,185800,647769400,18330,18330,18330,18330,0
20231130,185700,647769400,18330,18330,18330,18330,0
20231130,185600,647769400,18330,18330,18330,18330,0
20231130,185500,647769400,18330,18330,18330,18330,0
20231130,185400,647769400,18330,18330,18330,18330,0
20231130,185300,647769400,18330,18330,18330,18330,0
20231130,185200,647769400,18330,18330,18330,18330,0
20231130,185100,647769400,18330,18330,18330,18330,0
20231130,185000,647769400,18330,18330,18330,18330,0
20231130,184900,647769400,18330,18330,18330,18330,0
20231130,184800,647769400,18330,18330,18330,18330,0
20231130,184700,647769400,18330,18330,18330,18330,0
20231130,184600,647769400,18330,18330,18330,18330,0
20231130,184500,647769400,18330,18330,18330,18330,0
20231130,184400,647769400,18330,18330,18330,18330,0
20231130,184300,647769400,18330,18330,18330,18330,0
20231130,184200,647769400,18330,18330,18330,18330,0
20231130,184100,647769400,18330,18330,18330,18330,0
20231130,184000,647769400,18330,18330,18330,18330,0
20231130,183900,647769400,18330,18330,18330,18330,10808
20231130,183800,647769400,18330,18330,18330,18330,0
20231130,183700,647769400,18330,18330,18330,18330,0
20231130,183600,647769400,18330,18330,18330,18330,0
20231130,183500,647769400,18330,18330,18330,18330,0
20231130,183400,647769400,18330,18330,18330,18330,0
20231130,183300,647769400,18330,18330,18330,18330,0
20231130,183200,647769400,18330,18330,18330,18330,0
20231130,183100,647769400,18330,18330,18330,18330,0
20231130,183000,647769400,18330,18330,18330,18330,0
20231130,182900,647769400,18330,18330,18330,18330,0
20231130,182800,647769400,18330,18330,18330,18330,0
20231130,182700,647769400,18330,18330,18330,18330,0
20231130,182600,647769400,18330,18330,18330,18330,0
20231130,182500,647769400,18330,18330,18330,18330,0
20231130,182400,647769400,18330,18330,18330,18330,0
20231130,182300,647769400,18330,18330,18330,18330,0
20231130,182200,647769400,18330,18330,18330,18330,0
20231130,182100,647769400,18330,18330,18330,18330,0
20231130,182000,647769400,18330,18330,18330,18330,0
20231130,181900,647769400,18330,18330,18330,18330,0
20231130,181800,647769400,18330,18330,18330,18330,0
20231130,181700,647769400,18330,18330,18330,18330,0
20231130,181600,647769400,18330,18330,18330,18330,0
20231130,181500,647769400,18330,18330,18330,18330,0
20231130,181400,647769400,18330,18330,18330,18330,0
20231130,181300,647769400,18330,18330,18330,18330,0
20231130,181200,647769400,18330,18330,18330,18330,0
20231130,181100,647769400,18330,18330,18330,18330,0
20231130,181000,647769400,18330,18330,18330,18330,0
20231130,180900,647769400,18330,18330,18330,18330,10808
20231130,180800,647769400,18330,18330,18330,18330,0
20231130,180700,647769400,18330,18330,18330,18330,0
20231130,180600,647769400,18330,18330,18330,18330,0
20231130,180500,647769400,18330,18330,18330,18330,0
20231130,180400,647769400,18330,18330,18330,18330,0
20231130,180300,647769400,18330,18330,18330,18330,0
20231130,180200,647769400,18330,18330,18330,18330,0
20231130,180100,647769400,18330,18330,18330,18330,0
20231130,180000,647769400,18330,18330,18330,18330,0
20231130,175900,647769400,18330,18330,18330,18330,0
20231130,175800,647769400,18330,18330,18330,18330,0
20231130,175700,647769400,18330,18330,18330,18330,0
20231130,175600,647769400,18330,18330,18330,18330,0
20231130,175500,647769400,18330,18330,18330,18330,0
20231130,175400,647769400,18330,18330,18330,18330,0
20231130,175300,647769400,18330,18330,18330,18330,0
20231130,175200,647769400,18330,18330,18330,18330,0
20231130,175100,647769400,18330,18330,18330,18330,0
20231130,175000,647769400,18330,18330,18330,18330,0
20231130,174900,647769400,18330,18330,18330,18330,0
20231130,174800,647769400,18330,18330,18330,18330,0
20231130,174700,647769400,18330,18330,18330,18330,0
20231130,174600,647769400,18330,18330,18330,18330,0
20231130,174500,647769400,18330,18330,18330,18330,0
20231130,174400,647769400,18330,18330,18330,18330,0
20231130,174300,647769400,18330,18330,18330,18330,0
20231130,174200,647769400,18330,18330,18330,18330,0
20231130,174100,647769400,18330,18330,18330,18330,0
20231130,174000,647769400,18330,18330,18330,18330,0
20231130,173900,647769400,18330,18330,18330,18330,10808
20231130,173800,647769400,18330,18330,18330,18330,0
20231130,173700,647769400,18330,18330,18330,18330,0
20231130,173600,647769400,18330,18330,18330,18330,0
20231130,173500,647769400,18330,18330,18330,18330,0
20231130,173400,647769400,18330,18330,18330,18330,0
20231130,173300,647769400,18330,18330,18330,18330,0
20231130,173200,647769400,18330,18330,18330,18330,0
20231130,173100,647769400,18330,18330,18330,18330,0
20231130,173000,647769400,18330,18330,18330,18330,0
20231130,172900,647769400,18330,18330,18330,18330,0
20231130,172800,647769400,18330,18330,18330,18330,0
20231130,172700,647769400,18330,18330,18330,18330,0
20231130,172600,647769400,18330,18330,18330,18330,0
20231130,172500,647769400,18330,18330,18330,18330,0
20231130,172400,647769400,18330,18330,18330,18330,0
20231130,172300,647769400,18330,18330,18330,18330,0
20231130,172200,647769400,18330,18330,18330,18330,0
20231130,172100,647769400,18330,18330,18330,18330,0
20231130,172000,647769400,18330,18330,18330,18330,0
20231130,171900,647769400,18330,18330,18330,18330,0
20231130,171800,647769400,18330,18330,18330,18330,0
20231130,171700,647769400,18330,18330,18330,18330,0
20231130,171600,647769400,18330,18330,18330,18330,0
20231130,171500,647769400,18330,18330,18330,18330,0
20231130,171400,647769400,18330,18330,18330,18330,0
20231130,171300,647769400,18330,18330,18330,18330,0
20231130,171200,647769400,18330,18330,18330,18330,0
20231130,171100,647769400,18330,18330,18330,18330,0
20231130,171000,647769400,18330,18330,18330,18330,0
20231130,170900,647769400,18330,18330,18330,18330,10808
20231130,170800,647769400,18330,18330,18330,18330,0
20231130,170700,647769400,18330,18330,18330,18330,0
20231130,170600,647769400,18330,18330,18330,18330,0
20231130,170500,647769400,18330,18330,18330,18330,0
20231130,170400,647769400,18330,18330,18330,18330,0
20231130,170300,647769400,18330,18330,18330,18330,0
20231130,170200,647769400,18330,18330,18330,18330,0
20231130,170100,647769400,18330,18330,18330,18330,0
20231130,170000,647769400,18330,18330,18330,18330,0
20231130,165900,647769400,18330,18330,18330,18330,0
20231130,165800,647769400,18330,18330,18330,18330,0
20231130,165700,647769400,18330,18330,18330,18330,0
20231130,165600,647769400,18330,18330,18330,18330,0
20231130,165500,647769400,18330,18330,18330,18330,0
20231130,165400,647769400,18330,18330,18330,18330,0
20231130,165300,647769400,18330,18330,18330,18330,0
20231130,165200,647769400,18330,18330,18330,18330,0
20231130,165100,647769400,18330,18330,18330,18330,0
20231130,165000,647769400,18330,18330,18330,18330,0
20231130,164900,647769400,18330,18330,18330,18330,0
20231130,164800,647769400,18330,18330,18330,18330,0
20231130,164700,647769400,18330,18330,18330,18330,0
20231130,164600,647769400,18330,18330,18330,18330,0
20231130,164500,647769400,18330,18330,18330,18330,0
20231130,164400,647769400,18330,18330,18330,18330,0
20231130,164300,647769400,18330,18330,18330,18330,0
20231130,164200,647769400,18330,18330,18330,18330,0
20231130,164100,647769400,18330,18330,18330,18330,0
20231130,164000,647769400,18330,18330,18330,18330,0
20231130,163900,647769400,18330,18330,18330,18330,10808
20231130,163800,647769400,18330,18330,18330,18330,0
20231130,163700,647769400,18330,18330,18330,18330,0
20231130,163600,647769400,18330,18330,18330,18330,0
20231130,163500,647769400,18330,18330,18330,18330,0
20231130,163400,647769400,18330,18330,18330,18330,0
20231130,163300,647769400,18330,18330,18330,18330,0
20231130,163200,647769400,18330,18330,18330,18330,0
20231130,163100,647769400,18330,18330,18330,18330,0
20231130,163000,647769400,18330,18330,18330,18330,0
20231130,162900,647769400,18330,18330,18330,18330,0
20231130,162800,647769400,18330,18330,18330,18330,0
20231130,162700,647769400,18330,18330,18330,18330,0
20231130,162600,647769400,18330,18330,18330,18330,0
20231130,162500,647769400,18330,18330,18330,18330,0
20231130,162400,647769400,18330,18330,18330,18330,0
20231130,162300,647769400,18330,18330,18330,18330,0
20231130,162200,647769400,18330,18330,18330,18330,0
20231130,162100,647769400,18330,18330,18330,18330,0
20231130,162000,647769400,18330,18330,18330,18330,0
20231130,161900,647769400,18330,18330,18330,18330,0
20231130,161800,647769400,18330,18330,18330,18330,0
20231130,161700,647769400,18330,18330,18330,18330,0
20231130,161600,647769400,18330,18330,18330,18330,0
20231130,161500,647769400,18330,18330,18330,18330,0
20231130,161400,647769400,18330,18330,18330,18330,0
20231130,161300,647769400,18330,18330,18330,18330,0
20231130,161200,647769400,18330,18330,18330,18330,0
20231130,161100,647769400,18330,18330,18330,18330,0
20231130,161000,647769400,18330,18330,18330,18330,0
20231130,160900,647769400,18330,18330,18330,18330,10808
20231130,160800,647769400,18330,18330,18330,18330,0
20231130,160700,647769400,18330,18330,18330,18330,0
20231130,160600,647769400,18330,18330,18330,18330,0
20231130,160500,647769400,18330,18330,18330,18330,0
20231130,160400,647769400,18330,18330,18330,18330,0
20231130,160300,647769400,18330,18330,18330,18330,0
20231130,160200,647769400,18330,18330,18330,18330,0
20231130,160100,647769400,18330,18330,18330,18330,0
20231130,160000,647769400,18330,18330,18330,18330,0
20231130,155900,647769400,18330,18330,18330,18330,0
20231130,155800,647769400,18330,18330,18330,18330,0
20231130,155700,647769400,18330,18330,18330,18330,0
20231130,155600,647769400,18330,18330,18330,18330,0
20231130,155500,647769400,18330,18330,18330,18330,0
20231130,155400,647769400,18330,18330,18330,18330,0
20231130,155300,647769400,18330,18330,18330,18330,0
20231130,155200,647769400,18330,18330,18330,18330,0
20231130,155100,647769400,18330,18330,18330,18330,0
20231130,155000,647769400,18330,18330,18330,18330,0
20231130,154900,647769400,18330,18330,18330,18330,0
20231130,154800,647769400,18330,18330,18330,18330,0
20231130,154700,647769400,18330,18330,18330,18330,0
20231130,154600,647769400,18330,18330,18330,18330,0
20231130,154500,647769400,18330,18330,18330,18330,0
20231130,154400,647769400,18330,18330,18330,18330,0
20231130,154300,647769400,18330,18330,18330,18330,0
20231130,154200,647769400,18330,18330,18330,18330,0
20231130,154100,647769400,18330,18330,18330,18330,0
20231130,154000,647769400,18330,18330,18330,18330,0
20231130,153900,647769400,18330,18330,18330,18330,10808
20231130,153800,647769400,18330,18330,18330,18330,0
20231130,153700,647769400,18330,18330,18330,18330,0
20231130,153600,647769400,18330,18330,18330,18330,0
20231130,153500,647769400,18330,18330,18330,18330,0
20231130,153400,647769400,18330,18330,18330,18330,0
20231130,153300,647769400,18330,18330,18330,18330,0
20231130,153200,647769400,18330,18330,18330,18330,0
20231130,153100,647769400,18330,18330,18330,18330,0
20231130,153000,647769400,18330,18330,18330,18330,10808
20231130,152900,449658760,18300,18300,18300,18300,0
20231130,152800,449658760,18300,18300,18300,18300,0
20231130,152700,449658760,18300,18300,18300,18300,0
20231130,152600,449658760,18300,18300,18300,18300,0
20231130,152500,449658760,18300,18300,18300,18300,0
20231130,152400,449658760,18300,18300,18300,18300,0
20231130,152300,449658760,18300,18300,18300,18300,0
20231130,152200,449658760,18300,18300,18300,18300,0
20231130,152100,449658760,18300,18300,18300,18300,0
20231130,152000,449658760,18300,18300,18300,18300,0
20231130,151900,449658760,18300,18300,18300,18290,679
20231130,151800,437235120,18300,18300,18300,18300,17
20231130,151700,436924020,18290,18300,18300,18290,241
20231130,151600,432515460,18290,18300,18300,18290,134
20231130,151500,430063870,18300,18290,18300,18290,192
20231130,151400,426551800,18300,18300,18300,18290,254
20231130,151300,421904660,18300,18300,18300,18300,141
20231130,151200,419324360,18300,18300,18300,18300,35
20231130,151100,418683860,18300,18290,18300,18290,970
20231130,151000,400941460,18290,18280,18290,18280,474
20231130,150900,392273140,18290,18290,18290,18290,50
20231130,150800,391358640,18290,18290,18290,18290,158
20231130,150700,388468820,18280,18290,18290,18280,494
20231130,150600,379436820,18290,18280,18290,18270,1399
20231130,150500,353862750,18280,18280,18280,18280,9
20231130,150400,353698230,18270,18280,18280,18270,200
20231130,150300,350042720,18280,18280,18280,18270,210
20231130,150200,346204340,18280,18280,18280,18280,9
20231130,150100,346039820,18280,18270,18280,18270,160
20231130,150000,343115550,18280,18270,18280,18270,168
20231130,145900,340044870,18280,18280,18280,18280,1
20231130,145800,340026590,18280,18280,18280,18280,17
20231130,145700,339715830,18280,18280,18280,18280,11
20231130,145600,339514750,18280,18270,18280,18270,198
20231130,145500,335895850,18280,18270,18280,18270,67
20231130,145400,334671350,18280,18280,18280,18280,81
20231130,145300,333190670,18280,18280,18280,18270,54
20231130,145200,332203860,18270,18270,18280,18270,17
20231130,145100,331893150,18280,18260,18280,18260,15
20231130,145000,331619120,18240,18280,18280,18240,194
20231130,144900,328074710,18270,18240,18280,18240,46
20231130,144800,327234140,18280,18240,18280,18240,39
20231130,144700,326521780,18240,18270,18270,18240,89
20231130,144600,324896320,18270,18270,18270,18270,136
20231130,144500,322411600,18270,18270,18280,18270,270
20231130,144400,317478690,18260,18260,18260,18260,4
20231130,144300,317405650,18270,18270,18270,18270,0
20231130,144200,317405650,18270,18270,18270,18270,2
20231130,144100,317369110,18270,18270,18270,18270,42
20231130,144000,316601770,18280,18260,18280,18260,218
20231130,143900,312620300,18280,18260,18280,18260,8
20231130,143800,312474180,18260,18270,18280,18260,328
20231130,143700,306481380,18280,18280,18280,18280,6
20231130,143600,306371700,18280,18280,18280,18280,2
20231130,143500,306335140,18270,18270,18270,18270,0
20231130,143400,306335140,18270,18260,18270,18260,47
20231130,143300,305476470,18260,18270,18270,18260,90
20231130,143200,303832200,18270,18280,18280,18250,12
20231130,143100,303613050,18280,18250,18280,18250,46
20231130,143000,302773520,18250,18260,18260,18250,26
20231130,142900,302298830,18250,18250,18280,18250,4
20231130,142800,302225800,18260,18260,18260,18260,28
20231130,142700,301714520,18260,18240,18270,18240,81
20231130,142600,300234920,18290,18280,18290,18230,389
20231130,142500,293124540,18290,18290,18290,18290,0
20231130,142400,293124540,18290,18290,18290,18290,26
20231130,142300,292649000,18290,18280,18290,18280,292
20231130,142200,287311140,18270,18270,18270,18270,1
20231130,142100,287292870,18270,18270,18270,18270,147
20231130,142000,284607180,18260,18270,18270,18260,93
20231130,141900,282908990,18270,18270,18270,18270,10
20231130,141800,282726290,18270,18270,18270,18270,0
20231130,141700,282726290,18270,18270,18270,18270,1
20231130,141600,282708020,18270,18260,18270,18260,143
20231130,141500,280096360,18260,18260,18260,18260,64
20231130,141400,278927720,18260,18260,18260,18250,27
20231130,141300,278434950,18240,18240,18240,18240,74
20231130,141200,277085190,18240,18240,18240,18240,0
20231130,141100,277085190,18240,18250,18250,18240,203
20231130,141000,273380460,18260,18260,18260,18260,10
20231130,140900,273197860,18260,18260,18260,18260,1
20231130,140800,273179600,18260,18260,18260,18260,1
20231130,140700,273161340,18260,18260,18260,18260,1
20231130,140600,273143080,18260,18250,18260,18250,14
20231130,140500,272887450,18260,18260,18260,18260,1
20231130,140400,272869190,18260,18250,18260,18250,51
20231130,140300,271938430,18260,18260,18260,18260,0
20231130,140200,271938430,18260,18260,18260,18260,1
20231130,140100,271920170,18260,18240,18260,18240,616
20231130,140000,260676740,18240,18240,18240,18240,1
20231130,135900,260658500,18250,18250,18250,18250,1
20231130,135800,260640250,18250,18240,18250,18240,174
20231130,135700,257466390,18240,18240,18240,18240,0
20231130,135600,257466390,18240,18240,18240,18240,0
20231130,135500,257466390,18240,18240,18240,18240,1
20231130,135400,257448150,18240,18240,18240,18240,10
20231130,135300,257265750,18230,18230,18230,18230,0
20231130,135200,257265750,18230,18240,18240,18230,51
20231130,135100,256336010,18240,18240,18240,18240,0
20231130,135000,256336010,18240,18240,18240,18230,102
20231130,134900,254476530,18240,18240,18240,18240,0
20231130,134800,254476530,18240,18240,18240,18240,1
20231130,134700,254458290,18230,18230,18230,18230,4
20231130,134600,254385370,18230,18240,18240,18230,66
20231130,134500,253181540,18240,18240,18240,18240,1
20231130,134400,253163300,18240,18230,18250,18230,614
20231130,134300,241965790,18230,18230,18230,18230,0
20231130,134200,241965790,18230,18230,18230,18230,0
20231130,134100,241965790,18230,18230,18230,18230,2
20231130,134000,241929330,18230,18230,18230,18230,8
20231130,133900,241783490,18230,18230,18230,18230,147
20231130,133800,239103680,18220,18220,18220,18220,0
20231130,133700,239103680,18220,18220,18220,18220,1
20231130,133600,239085460,18230,18230,18230,18230,0
20231130,133500,239085460,18230,18230,18230,18230,0
20231130,133400,239085460,18230,18230,18230,18230,5
20231130,133300,238994310,18220,18220,18220,18220,0
20231130,133200,238994310,18220,18230,18230,18220,61
20231130,133100,237882830,18230,18230,18230,18230,0
20231130,133000,237882830,18230,18230,18230,18230,0
20231130,132900,237882830,18230,18230,18230,18230,0
20231130,132800,237882830,18230,18230,18230,18230,276
20231130,132700,232851350,18240,18240,18240,18240,9
20231130,132600,232687190,18240,18240,18240,18240,1
20231130,132500,232668950,18240,18240,18240,18240,9
20231130,132400,232504790,18240,18240,18240,18240,0
20231130,132300,232504790,18240,18240,18240,18240,0
20231130,132200,232504790,18240,18240,18240,18240,25
20231130,132100,232048790,18240,18240,18240,18240,14
20231130,132000,231793430,18240,18240,18240,18240,0
20231130,131900,231793430,18240,18230,18240,18230,178
20231130,131800,228548320,18230,18230,18230,18230,2
20231130,131700,228511860,18220,18220,18220,18220,0
20231130,131600,228511860,18220,18220,18220,18220,0
20231130,131500,228511860,18220,18220,18220,18220,0
20231130,131400,228511860,18220,18220,18220,18220,0
20231130,131300,228511860,18220,18220,18220,18220,27
20231130,131200,228019920,18220,18220,18220,18220,0
20231130,131100,228019920,18220,18220,18220,18220,0
20231130,131000,228019920,18220,18220,18220,18220,0
20231130,130900,228019920,18220,18220,18220,18220,2
20231130,130800,227983480,18230,18230,18230,18230,0
20231130,130700,227983480,18230,18230,18230,18230,23
20231130,130600,227564190,18240,18240,18240,18240,0
20231130,130500,227564190,18240,18240,18240,18240,0
20231130,130400,227564190,18240,18240,18240,18240,0
20231130,130300,227564190,18240,18240,18240,18240,0
20231130,130200,227564190,18240,18240,18240,18240,0
20231130,130100,227564190,18240,18240,18240,18240,0
20231130,130000,227564190,18240,18240,18240,18240,288
20231130,125900,222311070,18240,18240,18240,18240,0
20231130,125800,222311070,18240,18240,18240,18240,0
20231130,125700,222311070,18240,18240,18240,18240,0
20231130,125600,222311070,18240,18230,18240,18230,4
20231130,125500,222238140,18230,18230,18230,18230,279
20231130,125400,217151970,18240,18240,18240,18240,0
20231130,125300,217151970,18240,18240,18240,18240,0
20231130,125200,217151970,18240,18240,18240,18240,1
20231130,125100,217133730,18240,18240,18240,18240,50
20231130,125000,216221730,18230,18230,18230,18230,0
20231130,124900,216221730,18230,18230,18230,18230,2
20231130,124800,216185270,18220,18220,18220,18220,0
20231130,124700,216185270,18220,18220,18220,18220,197
20231130,124600,212595930,18220,18220,18220,18220,1
20231130,124500,212577710,18220,18220,18220,18220,0
20231130,124400,212577710,18220,18220,18220,18220,0
20231130,124300,212577710,18220,18220,18220,18220,0
20231130,124200,212577710,18220,18220,18220,18220,0
20231130,124100,212577710,18220,18220,18220,18220,0
20231130,124000,212577710,18220,18220,18220,18220,0
20231130,123900,212577710,18220,18220,18220,18220,0
20231130,123800,212577710,18220,18220,18220,18220,17
20231130,123700,212267970,18220,18220,18220,18220,1
20231130,123600,212249750,18220,18220,18220,18220,50
20231130,123500,211338750,18220,18220,18220,18220,27
20231130,123400,210846810,18220,18220,18220,18220,1
20231130,123300,210828590,18220,18210,18220,18210,7
20231130,123200,210701100,18220,18220,18220,18210,32
20231130,123100,210118360,18210,18210,18210,18210,1
20231130,123000,210100150,18220,18220,18220,18220,1
20231130,122900,210081930,18210,18210,18210,18210,0
20231130,122800,210081930,18210,18210,18210,18210,0
20231130,122700,210081930,18210,18210,18210,18210,0
20231130,122600,210081930,18210,18210,18210,18210,0
20231130,122500,210081930,18210,18210,18210,18210,0
20231130,122400,210081930,18210,18210,18210,18210,0
20231130,122300,210081930,18210,18210,18210,18210,0
20231130,122200,210081930,18210,18210,18210,18210,22
20231130,122100,209681310,18210,18210,18210,18210,0
20231130,122000,209681310,18210,18210,18210,18210,5
20231130,121900,209590260,18220,18230,18230,18220,423
20231130,121800,201882160,18230,18230,18230,18230,42
20231130,121700,201116500,18230,18230,18230,18230,2
20231130,121600,201080040,18230,18230,18230,18230,7
20231130,121500,200952430,18230,18230,18230,18230,3
20231130,121400,200897740,18240,18240,18240,18240,152
20231130,121300,198125260,18240,18240,18240,18240,2
20231130,121200,198088780,18240,18240,18240,18240,8
20231130,121100,197942860,18240,18240,18240,18240,2
20231130,121000,197906380,18240,18240,18240,18240,5
20231130,120900,197815180,18240,18240,18240,18240,4
20231130,120800,197742220,18240,18240,18240,18240,6
20231130,120700,197632780,18240,18240,18240,18240,2
20231130,120600,197596300,18240,18240,18240,18240,7
20231130,120500,197468620,18240,18240,18240,18240,2
20231130,120400,197432140,18240,18240,18240,18240,35
20231130,120300,196793740,18240,18240,18240,18240,99
20231130,120200,194987980,18240,18240,18240,18240,0
20231130,120100,194987980,18240,18240,18240,18240,1
20231130,120000,194969740,18230,18230,18230,18230,3
20231130,115900,194915050,18230,18230,18230,18230,0
20231130,115800,194915050,18230,18230,18230,18230,2
20231130,115700,194878590,18230,18230,18230,18230,2
20231130,115600,194842130,18230,18230,18230,18230,2
20231130,115500,194805670,18230,18230,18230,18230,4
20231130,115400,194732750,18230,18240,18240,18230,3
20231130,115300,194678050,18250,18250,18250,18250,302
20231130,115200,189166550,18250,18250,18250,18250,6
20231130,115100,189057050,18260,18250,18260,18250,106
20231130,115000,187121540,18250,18250,18260,18250,9
20231130,114900,186957240,18250,18250,18260,18250,16
20231130,114800,186665190,18250,18250,18260,18250,117
20231130,114700,184529460,18230,18230,18230,18230,2
20231130,114600,184493000,18230,18230,18230,18230,3
20231130,114500,184438310,18230,18230,18230,18230,2
20231130,114400,184401850,18230,18230,18230,18230,3
20231130,114300,184347160,18240,18240,18240,18240,4
20231130,114200,184274200,18240,18230,18240,18230,2
20231130,114100,184237730,18250,18250,18250,18250,77
20231130,114000,182832480,18250,18250,18250,18250,6
20231130,113900,182722980,18250,18230,18250,18230,37
20231130,113800,182047910,18230,18260,18260,18230,229
20231130,113700,177866460,18260,18260,18260,18260,70
20231130,113600,176588260,18260,18260,18260,18260,2
20231130,113500,176551740,18260,18240,18260,18240,20
20231130,113400,176186780,18260,18260,18260,18240,54
20231130,113300,175200920,18260,18260,18260,18260,2
20231130,113200,175164400,18260,18260,18260,18260,32
20231130,113100,174580080,18240,18240,18240,18240,9
20231130,113000,174415920,18240,18240,18240,18240,2
20231130,112900,174379440,18240,18240,18240,18240,4
20231130,112800,174306480,18240,18240,18240,18240,9
20231130,112700,174142320,18290,18240,18290,18240,50
20231130,112600,173228520,18240,18240,18250,18240,6
20231130,112500,173119070,18280,18290,18290,18280,166
20231130,112400,170083610,18240,18300,18300,18240,3
20231130,112300,170028830,18240,18240,18240,18240,6
20231130,112200,169919390,18240,18240,18240,18240,7
20231130,112100,169791710,18240,18240,18240,18240,4
20231130,112000,169718750,18240,18240,18240,18240,3
20231130,111900,169664030,18240,18230,18240,18230,8
20231130,111800,169518130,18230,18220,18300,18220,77
20231130,111700,168111200,18220,18220,18220,18220,0
20231130,111600,168111200,18220,18220,18220,18220,5
20231130,111500,168020100,18220,18220,18280,18220,58
20231130,111400,166960460,18290,18220,18290,18220,117
20231130,111300,164821300,18260,18220,18290,18220,1117
20231130,111200,144450410,18220,18210,18220,18210,23
20231130,111100,144031370,18210,18210,18210,18210,3
20231130,111000,143976740,18210,18210,18210,18210,2
20231130,110900,143940320,18220,18210,18220,18210,12
20231130,110800,143721700,18210,18210,18210,18210,42
20231130,110700,142956880,18210,18210,18210,18210,83
20231130,110600,141445450,18210,18220,18220,18210,12
20231130,110500,141226830,18210,18210,18210,18210,9
20231130,110400,141062940,18210,18220,18220,18210,102
20231130,110300,139204520,18210,18210,18210,18210,2
20231130,110200,139168100,18210,18210,18210,18210,3
20231130,110100,139113470,18210,18210,18210,18210,2
20231130,110000,139077050,18210,18210,18210,18210,7
20231130,105900,138949580,18220,18220,18220,18220,20
20231130,105800,138585180,18210,18210,18210,18210,3
20231130,105700,138530550,18210,18210,18210,18210,2
20231130,105600,138494130,18210,18210,18210,18210,5
20231130,105500,138403080,18210,18210,18210,18210,8
20231130,105400,138257400,18210,18210,18220,18210,6
20231130,105300,138148130,18210,18220,18220,18210,147
20231130,105200,135470540,18220,18220,18220,18220,2
20231130,105100,135434100,18220,18230,18230,18220,13
20231130,105000,135197140,18220,18230,18230,18220,4
20231130,104900,135124240,18220,18220,18220,18220,123
20231130,104800,132883180,18220,18220,18220,18220,2
20231130,104700,132846740,18220,18220,18220,18220,3
20231130,104600,132792080,18230,18230,18240,18230,196
20231130,104500,129218820,18220,18220,18220,18220,102
20231130,104400,127360380,18220,18220,18220,18220,3
20231130,104300,127305720,18230,18220,18230,18220,3
20231130,104200,127251050,18230,18230,18230,18230,1
20231130,104100,127232820,18220,18220,18230,18220,14
20231130,104000,126977640,18220,18220,18220,18220,2
20231130,103900,126941200,18220,18220,18220,18220,2
20231130,103800,126904760,18220,18230,18230,18220,51
20231130,103700,125975060,18220,18220,18220,18220,2
20231130,103600,125938620,18220,18220,18220,18220,2
20231130,103500,125902180,18230,18250,18260,18230,390
20231130,103400,118784710,18250,18250,18250,18250,0
20231130,103300,118784710,18250,18260,18260,18250,11
20231130,103200,118583870,18260,18260,18260,18250,6
20231130,103100,118474340,18250,18250,18250,18250,2
20231130,103000,118437840,18250,18260,18260,18250,3
20231130,102900,118383080,18250,18250,18250,18250,4
20231130,102800,118310080,18250,18260,18260,18250,3
20231130,102700,118255320,18250,18250,18250,18250,2
20231130,102600,118218820,18250,18250,18250,18250,3
20231130,102500,118164070,18260,18250,18260,18250,21
20231130,102400,117780710,18250,18260,18260,18250,39
20231130,102300,117068860,18260,18250,18260,18250,86
20231130,102200,115498610,18250,18250,18250,18240,225
20231130,102100,111392380,18240,18240,18240,18240,2
20231130,102000,111355900,18240,18250,18250,18240,12
20231130,101900,111137010,18250,18250,18250,18230,6
20231130,101800,111027570,18240,18240,18240,18240,45
20231130,101700,110206770,18250,18250,18250,18250,1
20231130,101600,110188520,18240,18240,18240,18240,8
20231130,101500,110042600,18240,18240,18240,18240,6
20231130,101400,109933160,18240,18240,18240,18240,3
20231130,101300,109878440,18240,18240,18240,18240,31
20231130,101200,109313000,18230,18240,18240,18230,7
20231130,101100,109185340,18240,18230,18240,18230,5
20231130,101000,109094170,18230,18220,18230,18220,202
20231130,100900,105411730,18240,18220,18240,18220,23
20231130,100800,104992380,18230,18230,18230,18230,10
20231130,100700,104810080,18220,18230,18230,18220,5
20231130,100600,104718960,18220,18230,18230,18220,66
20231130,100500,103515800,18220,18240,18240,18220,65
20231130,100400,102330270,18240,18250,18250,18240,3
20231130,100300,102275540,18240,18240,18240,18240,207
20231130,100200,98499860,18220,18220,18220,18220,7
20231130,100100,98372320,18250,18220,18250,18220,4
20231130,100000,98299380,18250,18220,18250,18220,10
20231130,095900,98117120,18250,18250,18250,18250,22
20231130,095800,97715620,18250,18240,18250,18240,82
20231130,095700,96219150,18240,18240,18250,18240,60
20231130,095600,95124350,18220,18250,18250,18220,97
20231130,095500,93354190,18250,18250,18250,18250,9
20231130,095400,93189940,18250,18250,18250,18250,6
20231130,095300,93080440,18260,18260,18260,18250,74
20231130,095200,91729900,18250,18260,18260,18250,40
20231130,095100,90999860,18260,18250,18260,18250,109
20231130,095000,89010110,18250,18250,18250,18250,3
20231130,094900,88955360,18270,18230,18270,18230,100
20231130,094800,87129350,18220,18210,18220,18210,13
20231130,094700,86892510,18220,18210,18220,18210,5
20231130,094600,86801440,18220,18220,18220,18210,18
20231130,094500,86473530,18220,18210,18220,18210,6
20231130,094400,86364240,18280,18210,18280,18210,152
20231130,094300,83589140,18200,18200,18200,18200,2
20231130,094200,83552740,18200,18200,18200,18200,0
20231130,094100,83552740,18200,18210,18210,18200,6
20231130,094000,83443510,18200,18210,18280,18200,135
20231130,093900,80980010,18210,18200,18210,18200,17
20231130,093800,80670510,18260,18200,18260,18190,293
20231130,093700,75333930,18190,18200,18200,18190,9
20231130,093600,75170170,18190,18190,18200,18190,33
20231130,093500,74569750,18200,18190,18200,18190,12
20231130,093400,74351370,18200,18200,18200,18200,11
20231130,093300,74151170,18170,18200,18200,18170,11
20231130,093200,73951030,18200,18200,18200,18170,44
20231130,093100,73150320,18170,18180,18180,18170,4
20231130,093000,73077620,18180,18180,18180,18180,3
20231130,092900,73023080,18180,18180,18190,18180,18
20231130,092800,72695710,18190,18180,18190,18180,59
20231130,092700,71623030,18180,18170,18180,18160,259
20231130,092600,66917000,18170,18170,18170,18170,242
20231130,092500,62519860,18170,18170,18170,18170,112
20231130,092400,60484820,18170,18170,18170,18170,14
20231130,092300,60230440,18170,18170,18250,18170,95
20231130,092200,58501530,18170,18160,18170,18160,11
20231130,092100,58301680,18170,18170,18170,18160,23
20231130,092000,57883790,18170,18160,18180,18160,121
20231130,091900,55685750,18180,18160,18180,18160,5
20231130,091800,55594890,18180,18160,18180,18160,50
20231130,091700,54685950,18160,18180,18180,18160,60
20231130,091600,53596170,18180,18180,18240,18180,41
20231130,091500,52848870,18180,18180,18180,18180,3
20231130,091400,52794330,18180,18150,18180,18150,10
20231130,091300,52612620,18300,18140,18300,18130,183
20231130,091200,49282850,18130,18130,18130,18130,3
20231130,091100,49228460,18130,18160,18160,18120,751
20231130,091000,35601660,18160,18170,18170,18160,9
20231130,090900,35438150,18200,18160,18200,18160,52
20231130,090800,34492460,18190,18190,18190,18190,200
20231130,090700,30854460,18160,18170,18170,18160,73
20231130,090600,29528070,18160,18190,18190,18160,74
20231130,090500,28183800,18170,18300,18300,18170,167
20231130,090400,25144060,18310,18220,18310,18220,17
20231130,090300,24833510,18220,18220,18310,18220,197
20231130,090200,21226890,18310,18220,18310,18220,100
20231130,090100,19400570,18320,18210,18320,18210,148
20231130,090000,16690490,18210,18330,18330,18210,911