KissMeData/039420/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192000,124004085,2590,2590,2590,2590,2017
20231130,191900,124004085,2590,2590,2590,2590,0
20231130,191800,124004085,2590,2590,2590,2590,0
20231130,191700,124004085,2590,2590,2590,2590,0
20231130,191600,124004085,2590,2590,2590,2590,0
20231130,191500,124004085,2590,2590,2590,2590,0
20231130,191400,124004085,2590,2590,2590,2590,0
20231130,191300,124004085,2590,2590,2590,2590,0
20231130,191200,124004085,2590,2590,2590,2590,0
20231130,191100,124004085,2590,2590,2590,2590,0
20231130,191000,124004085,2590,2590,2590,2590,0
20231130,190900,124004085,2590,2590,2590,2590,0
20231130,190800,124004085,2590,2590,2590,2590,0
20231130,190700,124004085,2590,2590,2590,2590,0
20231130,190600,124004085,2590,2590,2590,2590,0
20231130,190500,124004085,2590,2590,2590,2590,0
20231130,190400,124004085,2590,2590,2590,2590,0
20231130,190300,124004085,2590,2590,2590,2590,0
20231130,190200,124004085,2590,2590,2590,2590,0
20231130,190100,124004085,2590,2590,2590,2590,0
20231130,190000,124004085,2590,2590,2590,2590,0
20231130,185900,124004085,2590,2590,2590,2590,0
20231130,185800,124004085,2590,2590,2590,2590,0
20231130,185700,124004085,2590,2590,2590,2590,0
20231130,185600,124004085,2590,2590,2590,2590,0
20231130,185500,124004085,2590,2590,2590,2590,0
20231130,185400,124004085,2590,2590,2590,2590,0
20231130,185300,124004085,2590,2590,2590,2590,0
20231130,185200,124004085,2590,2590,2590,2590,0
20231130,185100,124004085,2590,2590,2590,2590,0
20231130,185000,124004085,2590,2590,2590,2590,2017
20231130,184900,124004085,2590,2590,2590,2590,0
20231130,184800,124004085,2590,2590,2590,2590,0
20231130,184700,124004085,2590,2590,2590,2590,0
20231130,184600,124004085,2590,2590,2590,2590,0
20231130,184500,124004085,2590,2590,2590,2590,0
20231130,184400,124004085,2590,2590,2590,2590,0
20231130,184300,124004085,2590,2590,2590,2590,0
20231130,184200,124004085,2590,2590,2590,2590,0
20231130,184100,124004085,2590,2590,2590,2590,0
20231130,184000,124004085,2590,2590,2590,2590,0
20231130,183900,124004085,2590,2590,2590,2590,0
20231130,183800,124004085,2590,2590,2590,2590,0
20231130,183700,124004085,2590,2590,2590,2590,0
20231130,183600,124004085,2590,2590,2590,2590,0
20231130,183500,124004085,2590,2590,2590,2590,0
20231130,183400,124004085,2590,2590,2590,2590,0
20231130,183300,124004085,2590,2590,2590,2590,0
20231130,183200,124004085,2590,2590,2590,2590,0
20231130,183100,124004085,2590,2590,2590,2590,0
20231130,183000,124004085,2590,2590,2590,2590,0
20231130,182900,124004085,2590,2590,2590,2590,0
20231130,182800,124004085,2590,2590,2590,2590,0
20231130,182700,124004085,2590,2590,2590,2590,0
20231130,182600,124004085,2590,2590,2590,2590,0
20231130,182500,124004085,2590,2590,2590,2590,0
20231130,182400,124004085,2590,2590,2590,2590,0
20231130,182300,124004085,2590,2590,2590,2590,0
20231130,182200,124004085,2590,2590,2590,2590,0
20231130,182100,124004085,2590,2590,2590,2590,0
20231130,182000,124004085,2590,2590,2590,2590,2017
20231130,181900,124004085,2590,2590,2590,2590,0
20231130,181800,124004085,2590,2590,2590,2590,0
20231130,181700,124004085,2590,2590,2590,2590,0
20231130,181600,124004085,2590,2590,2590,2590,0
20231130,181500,124004085,2590,2590,2590,2590,0
20231130,181400,124004085,2590,2590,2590,2590,0
20231130,181300,124004085,2590,2590,2590,2590,0
20231130,181200,124004085,2590,2590,2590,2590,0
20231130,181100,124004085,2590,2590,2590,2590,0
20231130,181000,124004085,2590,2590,2590,2590,0
20231130,180900,124004085,2590,2590,2590,2590,0
20231130,180800,124004085,2590,2590,2590,2590,0
20231130,180700,124004085,2590,2590,2590,2590,0
20231130,180600,124004085,2590,2590,2590,2590,0
20231130,180500,124004085,2590,2590,2590,2590,0
20231130,180400,124004085,2590,2590,2590,2590,0
20231130,180300,124004085,2590,2590,2590,2590,0
20231130,180200,124004085,2590,2590,2590,2590,0
20231130,180100,124004085,2590,2590,2590,2590,0
20231130,180000,124004085,2590,2590,2590,2590,0
20231130,175900,124004085,2590,2590,2590,2590,0
20231130,175800,124004085,2590,2590,2590,2590,0
20231130,175700,124004085,2590,2590,2590,2590,0
20231130,175600,124004085,2590,2590,2590,2590,0
20231130,175500,124004085,2590,2590,2590,2590,0
20231130,175400,124004085,2590,2590,2590,2590,0
20231130,175300,124004085,2590,2590,2590,2590,0
20231130,175200,124004085,2590,2590,2590,2590,0
20231130,175100,124004085,2590,2590,2590,2590,0
20231130,175000,124004085,2590,2590,2590,2590,2017
20231130,174900,124004085,2590,2590,2590,2590,0
20231130,174800,124004085,2590,2590,2590,2590,0
20231130,174700,124004085,2590,2590,2590,2590,0
20231130,174600,124004085,2590,2590,2590,2590,0
20231130,174500,124004085,2590,2590,2590,2590,0
20231130,174400,124004085,2590,2590,2590,2590,0
20231130,174300,124004085,2590,2590,2590,2590,0
20231130,174200,124004085,2590,2590,2590,2590,0
20231130,174100,124004085,2590,2590,2590,2590,0
20231130,174000,124004085,2590,2590,2590,2590,0
20231130,173900,124004085,2590,2590,2590,2590,0
20231130,173800,124004085,2590,2590,2590,2590,0
20231130,173700,124004085,2590,2590,2590,2590,0
20231130,173600,124004085,2590,2590,2590,2590,0
20231130,173500,124004085,2590,2590,2590,2590,0
20231130,173400,124004085,2590,2590,2590,2590,0
20231130,173300,124004085,2590,2590,2590,2590,0
20231130,173200,124004085,2590,2590,2590,2590,0
20231130,173100,124004085,2590,2590,2590,2590,0
20231130,173000,124004085,2590,2590,2590,2590,0
20231130,172900,124004085,2590,2590,2590,2590,0
20231130,172800,124004085,2590,2590,2590,2590,0
20231130,172700,124004085,2590,2590,2590,2590,0
20231130,172600,124004085,2590,2590,2590,2590,0
20231130,172500,124004085,2590,2590,2590,2590,0
20231130,172400,124004085,2590,2590,2590,2590,0
20231130,172300,124004085,2590,2590,2590,2590,0
20231130,172200,124004085,2590,2590,2590,2590,0
20231130,172100,124004085,2590,2590,2590,2590,0
20231130,172000,124004085,2590,2590,2590,2590,2017
20231130,171900,124004085,2590,2590,2590,2590,0
20231130,171800,124004085,2590,2590,2590,2590,0
20231130,171700,124004085,2590,2590,2590,2590,0
20231130,171600,124004085,2590,2590,2590,2590,0
20231130,171500,124004085,2590,2590,2590,2590,0
20231130,171400,124004085,2590,2590,2590,2590,0
20231130,171300,124004085,2590,2590,2590,2590,0
20231130,171200,124004085,2590,2590,2590,2590,0
20231130,171100,124004085,2590,2590,2590,2590,0
20231130,171000,124004085,2590,2590,2590,2590,0
20231130,170900,124004085,2590,2590,2590,2590,0
20231130,170800,124004085,2590,2590,2590,2590,0
20231130,170700,124004085,2590,2590,2590,2590,0
20231130,170600,124004085,2590,2590,2590,2590,0
20231130,170500,124004085,2590,2590,2590,2590,0
20231130,170400,124004085,2590,2590,2590,2590,0
20231130,170300,124004085,2590,2590,2590,2590,0
20231130,170200,124004085,2590,2590,2590,2590,0
20231130,170100,124004085,2590,2590,2590,2590,0
20231130,170000,124004085,2590,2590,2590,2590,0
20231130,165900,124004085,2590,2590,2590,2590,0
20231130,165800,124004085,2590,2590,2590,2590,0
20231130,165700,124004085,2590,2590,2590,2590,0
20231130,165600,124004085,2590,2590,2590,2590,0
20231130,165500,124004085,2590,2590,2590,2590,0
20231130,165400,124004085,2590,2590,2590,2590,0
20231130,165300,124004085,2590,2590,2590,2590,0
20231130,165200,124004085,2590,2590,2590,2590,0
20231130,165100,124004085,2590,2590,2590,2590,0
20231130,165000,124004085,2590,2590,2590,2590,2017
20231130,164900,124004085,2590,2590,2590,2590,0
20231130,164800,124004085,2590,2590,2590,2590,0
20231130,164700,124004085,2590,2590,2590,2590,0
20231130,164600,124004085,2590,2590,2590,2590,0
20231130,164500,124004085,2590,2590,2590,2590,0
20231130,164400,124004085,2590,2590,2590,2590,0
20231130,164300,124004085,2590,2590,2590,2590,0
20231130,164200,124004085,2590,2590,2590,2590,0
20231130,164100,124004085,2590,2590,2590,2590,0
20231130,164000,124004085,2590,2590,2590,2590,0
20231130,163900,124004085,2590,2590,2590,2590,0
20231130,163800,124004085,2590,2590,2590,2590,0
20231130,163700,124004085,2590,2590,2590,2590,0
20231130,163600,124004085,2590,2590,2590,2590,0
20231130,163500,124004085,2590,2590,2590,2590,0
20231130,163400,124004085,2590,2590,2590,2590,0
20231130,163300,124004085,2590,2590,2590,2590,0
20231130,163200,124004085,2590,2590,2590,2590,0
20231130,163100,124004085,2590,2590,2590,2590,0
20231130,163000,124004085,2590,2590,2590,2590,0
20231130,162900,124004085,2590,2590,2590,2590,0
20231130,162800,124004085,2590,2590,2590,2590,0
20231130,162700,124004085,2590,2590,2590,2590,0
20231130,162600,124004085,2590,2590,2590,2590,0
20231130,162500,124004085,2590,2590,2590,2590,0
20231130,162400,124004085,2590,2590,2590,2590,0
20231130,162300,124004085,2590,2590,2590,2590,0
20231130,162200,124004085,2590,2590,2590,2590,0
20231130,162100,124004085,2590,2590,2590,2590,0
20231130,162000,124004085,2590,2590,2590,2590,2017
20231130,161900,124004085,2590,2590,2590,2590,0
20231130,161800,124004085,2590,2590,2590,2590,0
20231130,161700,124004085,2590,2590,2590,2590,0
20231130,161600,124004085,2590,2590,2590,2590,0
20231130,161500,124004085,2590,2590,2590,2590,0
20231130,161400,124004085,2590,2590,2590,2590,0
20231130,161300,124004085,2590,2590,2590,2590,0
20231130,161200,124004085,2590,2590,2590,2590,0
20231130,161100,124004085,2590,2590,2590,2590,0
20231130,161000,124004085,2590,2590,2590,2590,0
20231130,160900,124004085,2590,2590,2590,2590,0
20231130,160800,124004085,2590,2590,2590,2590,0
20231130,160700,124004085,2590,2590,2590,2590,0
20231130,160600,124004085,2590,2590,2590,2590,0
20231130,160500,124004085,2590,2590,2590,2590,0
20231130,160400,124004085,2590,2590,2590,2590,0
20231130,160300,124004085,2590,2590,2590,2590,0
20231130,160200,124004085,2590,2590,2590,2590,0
20231130,160100,124004085,2590,2590,2590,2590,0
20231130,160000,124004085,2590,2590,2590,2590,0
20231130,155900,124004085,2590,2590,2590,2590,0
20231130,155800,124004085,2590,2590,2590,2590,0
20231130,155700,124004085,2590,2590,2590,2590,0
20231130,155600,124004085,2590,2590,2590,2590,0
20231130,155500,124004085,2590,2590,2590,2590,0
20231130,155400,124004085,2590,2590,2590,2590,0
20231130,155300,124004085,2590,2590,2590,2590,0
20231130,155200,124004085,2590,2590,2590,2590,0
20231130,155100,124004085,2590,2590,2590,2590,0
20231130,155000,124004085,2590,2590,2590,2590,2017
20231130,154900,124004085,2590,2590,2590,2590,0
20231130,154800,124004085,2590,2590,2590,2590,0
20231130,154700,124004085,2590,2590,2590,2590,0
20231130,154600,124004085,2590,2590,2590,2590,0
20231130,154500,124004085,2590,2590,2590,2590,0
20231130,154400,124004085,2590,2590,2590,2590,0
20231130,154300,124004085,2590,2590,2590,2590,0
20231130,154200,124004085,2590,2590,2590,2590,0
20231130,154100,124004085,2590,2590,2590,2590,0
20231130,154000,124004085,2590,2590,2590,2590,0
20231130,153900,124004085,2590,2590,2590,2590,0
20231130,153800,124004085,2590,2590,2590,2590,0
20231130,153700,124004085,2590,2590,2590,2590,0
20231130,153600,124004085,2590,2590,2590,2590,0
20231130,153500,124004085,2590,2590,2590,2590,0
20231130,153400,124004085,2590,2590,2590,2590,0
20231130,153300,124004085,2590,2590,2590,2590,0
20231130,153200,124004085,2590,2590,2590,2590,0
20231130,153100,124004085,2590,2590,2590,2590,0
20231130,153000,124004085,2590,2590,2590,2590,2017
20231130,152900,118780055,2595,2595,2595,2595,0
20231130,152800,118780055,2595,2595,2595,2595,0
20231130,152700,118780055,2595,2595,2595,2595,0
20231130,152600,118780055,2595,2595,2595,2595,0
20231130,152500,118780055,2595,2595,2595,2595,0
20231130,152400,118780055,2595,2595,2595,2595,0
20231130,152300,118780055,2595,2595,2595,2595,0
20231130,152200,118780055,2595,2595,2595,2595,0
20231130,152100,118780055,2595,2595,2595,2595,0
20231130,152000,118780055,2595,2595,2595,2595,0
20231130,151900,118780055,2595,2590,2595,2585,350
20231130,151800,117872800,2595,2595,2595,2580,12
20231130,151700,117841675,2595,2595,2595,2595,36
20231130,151600,117748255,2595,2595,2595,2595,43
20231130,151500,117636670,2595,2595,2595,2595,209
20231130,151400,117094315,2595,2595,2595,2595,0
20231130,151300,117094315,2595,2595,2595,2595,64
20231130,151200,116928235,2595,2595,2595,2595,14
20231130,151100,116891905,2595,2595,2595,2595,0
20231130,151000,116891905,2595,2595,2595,2595,63
20231130,150900,116728420,2595,2595,2595,2595,0
20231130,150800,116728420,2595,2595,2595,2580,183
20231130,150700,116253550,2595,2595,2595,2595,0
20231130,150600,116253550,2595,2595,2595,2595,0
20231130,150500,116253550,2595,2595,2595,2595,0
20231130,150400,116253550,2595,2595,2595,2595,0
20231130,150300,116253550,2595,2595,2595,2595,0
20231130,150200,116253550,2595,2595,2595,2595,100
20231130,150100,115994050,2595,2595,2595,2595,0
20231130,150000,115994050,2595,2595,2595,2595,0
20231130,145900,115994050,2595,2595,2595,2595,10
20231130,145800,115968100,2595,2580,2595,2580,2
20231130,145700,115962925,2585,2585,2585,2585,459
20231130,145600,114776410,2595,2595,2595,2595,0
20231130,145500,114776410,2595,2595,2595,2595,1
20231130,145400,114773815,2585,2585,2585,2585,30
20231130,145300,114696265,2595,2595,2595,2595,0
20231130,145200,114696265,2595,2595,2595,2595,0
20231130,145100,114696265,2595,2595,2595,2595,0
20231130,145000,114696265,2595,2595,2595,2595,1
20231130,144900,114693670,2585,2585,2585,2585,82
20231130,144800,114481700,2595,2595,2595,2595,0
20231130,144700,114481700,2595,2595,2595,2595,1
20231130,144600,114479105,2590,2590,2590,2590,0
20231130,144500,114479105,2590,2590,2590,2590,0
20231130,144400,114479105,2590,2590,2590,2590,0
20231130,144300,114479105,2590,2590,2590,2590,0
20231130,144200,114479105,2590,2590,2590,2590,324
20231130,144100,113639945,2595,2595,2595,2595,0
20231130,144000,113639945,2595,2595,2595,2595,0
20231130,143900,113639945,2595,2595,2595,2595,1
20231130,143800,113637350,2590,2590,2590,2590,1
20231130,143700,113634760,2595,2595,2595,2595,0
20231130,143600,113634760,2595,2595,2595,2595,0
20231130,143500,113634760,2595,2595,2595,2595,0
20231130,143400,113634760,2595,2595,2595,2595,0
20231130,143300,113634760,2595,2595,2595,2595,0
20231130,143200,113634760,2595,2595,2595,2595,0
20231130,143100,113634760,2595,2595,2595,2595,0
20231130,143000,113634760,2595,2595,2595,2595,1
20231130,142900,113632165,2590,2590,2590,2590,0
20231130,142800,113632165,2590,2590,2590,2590,0
20231130,142700,113632165,2590,2590,2590,2590,0
20231130,142600,113632165,2590,2590,2590,2590,0
20231130,142500,113632165,2590,2590,2590,2590,0
20231130,142400,113632165,2590,2590,2590,2590,0
20231130,142300,113632165,2590,2590,2590,2590,386
20231130,142200,112632425,2590,2590,2590,2590,396
20231130,142100,111606785,2605,2605,2605,2605,0
20231130,142000,111606785,2605,2590,2605,2590,101
20231130,141900,111345180,2595,2595,2595,2595,0
20231130,141800,111345180,2595,2600,2600,2595,1232
20231130,141700,108147840,2595,2595,2595,2595,1
20231130,141600,108145245,2605,2605,2605,2605,0
20231130,141500,108145245,2605,2605,2605,2605,0
20231130,141400,108145245,2605,2605,2605,2605,116
20231130,141300,107843065,2605,2605,2605,2605,0
20231130,141200,107843065,2605,2605,2605,2605,0
20231130,141100,107843065,2605,2600,2605,2600,126
20231130,141000,107514885,2605,2605,2605,2605,0
20231130,140900,107514885,2605,2605,2605,2605,0
20231130,140800,107514885,2605,2600,2605,2590,13830
20231130,140700,71557655,2595,2595,2595,2595,0
20231130,140600,71557655,2595,2595,2595,2595,0
20231130,140500,71557655,2595,2595,2595,2595,1081
20231130,140400,68752460,2590,2590,2590,2590,0
20231130,140300,68752460,2590,2590,2590,2590,0
20231130,140200,68752460,2590,2590,2590,2590,0
20231130,140100,68752460,2590,2590,2590,2590,0
20231130,140000,68752460,2590,2590,2590,2590,0
20231130,135900,68752460,2590,2590,2590,2590,530
20231130,135800,67379760,2590,2590,2590,2590,0
20231130,135700,67379760,2590,2590,2590,2590,0
20231130,135600,67379760,2590,2590,2590,2590,0
20231130,135500,67379760,2590,2590,2590,2590,10
20231130,135400,67353860,2590,2590,2590,2590,0
20231130,135300,67353860,2590,2590,2590,2590,0
20231130,135200,67353860,2590,2590,2590,2590,1
20231130,135100,67351270,2585,2585,2585,2585,15
20231130,135000,67312495,2590,2590,2590,2590,0
20231130,134900,67312495,2590,2590,2590,2590,0
20231130,134800,67312495,2590,2590,2590,2590,0
20231130,134700,67312495,2590,2590,2590,2590,0
20231130,134600,67312495,2590,2590,2590,2590,0
20231130,134500,67312495,2590,2590,2590,2590,0
20231130,134400,67312495,2590,2590,2590,2590,0
20231130,134300,67312495,2590,2590,2590,2590,0
20231130,134200,67312495,2590,2590,2590,2590,25
20231130,134100,67247745,2590,2590,2590,2590,0
20231130,134000,67247745,2590,2590,2590,2590,0
20231130,133900,67247745,2590,2590,2590,2590,10
20231130,133800,67221845,2590,2590,2590,2590,0
20231130,133700,67221845,2590,2590,2590,2590,0
20231130,133600,67221845,2590,2590,2590,2590,0
20231130,133500,67221845,2590,2590,2590,2590,0
20231130,133400,67221845,2590,2590,2590,2590,0
20231130,133300,67221845,2590,2590,2590,2590,0
20231130,133200,67221845,2590,2590,2590,2590,0
20231130,133100,67221845,2590,2590,2590,2590,0
20231130,133000,67221845,2590,2590,2590,2590,0
20231130,132900,67221845,2590,2590,2590,2590,47
20231130,132800,67100115,2595,2595,2595,2595,0
20231130,132700,67100115,2595,2595,2595,2595,0
20231130,132600,67100115,2595,2595,2595,2595,0
20231130,132500,67100115,2595,2595,2595,2595,0
20231130,132400,67100115,2595,2595,2595,2595,0
20231130,132300,67100115,2595,2595,2595,2595,0
20231130,132200,67100115,2595,2595,2595,2595,0
20231130,132100,67100115,2595,2595,2595,2595,0
20231130,132000,67100115,2595,2595,2595,2595,0
20231130,131900,67100115,2595,2595,2595,2595,0
20231130,131800,67100115,2595,2595,2595,2595,0
20231130,131700,67100115,2595,2595,2595,2595,38
20231130,131600,67001505,2595,2595,2595,2595,0
20231130,131500,67001505,2595,2595,2595,2595,0
20231130,131400,67001505,2595,2595,2595,2595,0
20231130,131300,67001505,2595,2595,2595,2595,1
20231130,131200,66998910,2585,2585,2585,2585,0
20231130,131100,66998910,2585,2585,2585,2585,0
20231130,131000,66998910,2585,2585,2585,2585,0
20231130,130900,66998910,2585,2585,2585,2585,0
20231130,130800,66998910,2585,2585,2585,2585,0
20231130,130700,66998910,2585,2585,2585,2585,0
20231130,130600,66998910,2585,2585,2585,2585,0
20231130,130500,66998910,2585,2585,2585,2585,0
20231130,130400,66998910,2585,2585,2585,2585,0
20231130,130300,66998910,2585,2590,2590,2585,100
20231130,130200,66740405,2595,2595,2595,2595,5
20231130,130100,66727430,2595,2595,2595,2595,0
20231130,130000,66727430,2595,2595,2595,2595,0
20231130,125900,66727430,2595,2595,2595,2595,42
20231130,125800,66618440,2600,2600,2600,2600,0
20231130,125700,66618440,2600,2600,2600,2600,0
20231130,125600,66618440,2600,2600,2600,2600,0
20231130,125500,66618440,2600,2600,2600,2600,0
20231130,125400,66618440,2600,2600,2600,2600,1
20231130,125300,66615840,2600,2600,2600,2600,0
20231130,125200,66615840,2600,2600,2600,2600,0
20231130,125100,66615840,2600,2600,2600,2600,0
20231130,125000,66615840,2600,2600,2600,2600,0
20231130,124900,66615840,2600,2600,2600,2600,11
20231130,124800,66587240,2600,2600,2600,2600,0
20231130,124700,66587240,2600,2600,2600,2600,0
20231130,124600,66587240,2600,2600,2600,2600,0
20231130,124500,66587240,2600,2600,2600,2600,0
20231130,124400,66587240,2600,2600,2600,2600,0
20231130,124300,66587240,2600,2600,2600,2600,0
20231130,124200,66587240,2600,2600,2600,2600,0
20231130,124100,66587240,2600,2600,2600,2600,0
20231130,124000,66587240,2600,2595,2600,2595,3
20231130,123900,66579450,2580,2580,2580,2580,0
20231130,123800,66579450,2580,2580,2580,2580,0
20231130,123700,66579450,2580,2580,2580,2580,0
20231130,123600,66579450,2580,2580,2580,2580,0
20231130,123500,66579450,2580,2580,2580,2580,0
20231130,123400,66579450,2580,2585,2585,2580,150
20231130,123300,66192390,2595,2595,2595,2595,320
20231130,123200,65361990,2595,2595,2595,2595,0
20231130,123100,65361990,2595,2595,2595,2595,0
20231130,123000,65361990,2595,2595,2595,2595,0
20231130,122900,65361990,2595,2595,2595,2595,0
20231130,122800,65361990,2595,2595,2595,2595,0
20231130,122700,65361990,2595,2595,2595,2595,0
20231130,122600,65361990,2595,2595,2595,2595,0
20231130,122500,65361990,2595,2595,2595,2595,0
20231130,122400,65361990,2595,2595,2595,2595,0
20231130,122300,65361990,2595,2595,2595,2595,0
20231130,122200,65361990,2595,2590,2595,2590,969
20231130,122100,62851860,2590,2590,2590,2590,0
20231130,122000,62851860,2590,2590,2590,2590,0
20231130,121900,62851860,2590,2590,2590,2590,0
20231130,121800,62851860,2590,2590,2590,2590,0
20231130,121700,62851860,2590,2590,2590,2590,0
20231130,121600,62851860,2590,2590,2590,2590,0
20231130,121500,62851860,2590,2590,2590,2590,996
20231130,121400,60272220,2580,2580,2580,2580,0
20231130,121300,60272220,2580,2580,2580,2580,0
20231130,121200,60272220,2580,2580,2580,2580,0
20231130,121100,60272220,2580,2580,2580,2580,0
20231130,121000,60272220,2580,2580,2580,2580,0
20231130,120900,60272220,2580,2580,2580,2580,0
20231130,120800,60272220,2580,2580,2580,2580,0
20231130,120700,60272220,2580,2580,2580,2580,4
20231130,120600,60261900,2590,2590,2590,2590,0
20231130,120500,60261900,2590,2590,2590,2590,0
20231130,120400,60261900,2590,2580,2590,2580,141
20231130,120300,59897195,2585,2585,2585,2585,0
20231130,120200,59897195,2585,2585,2585,2585,0
20231130,120100,59897195,2585,2585,2585,2585,0
20231130,120000,59897195,2585,2585,2585,2585,0
20231130,115900,59897195,2585,2585,2585,2585,0
20231130,115800,59897195,2585,2585,2585,2585,0
20231130,115700,59897195,2585,2585,2585,2585,0
20231130,115600,59897195,2585,2585,2585,2585,0
20231130,115500,59897195,2585,2585,2585,2585,0
20231130,115400,59897195,2585,2585,2585,2585,0
20231130,115300,59897195,2585,2585,2585,2585,0
20231130,115200,59897195,2585,2585,2585,2585,0
20231130,115100,59897195,2585,2585,2585,2585,131
20231130,115000,59558560,2580,2580,2580,2580,50
20231130,114900,59429560,2590,2585,2590,2585,6
20231130,114800,59414045,2580,2580,2580,2580,0
20231130,114700,59414045,2580,2580,2580,2580,5
20231130,114600,59401145,2585,2585,2585,2585,1
20231130,114500,59398560,2590,2590,2590,2590,0
20231130,114400,59398560,2590,2590,2590,2590,50
20231130,114300,59269060,2590,2590,2590,2590,0
20231130,114200,59269060,2590,2590,2590,2590,164
20231130,114100,58844300,2590,2590,2590,2590,3
20231130,114000,58836530,2590,2590,2590,2590,0
20231130,113900,58836530,2590,2590,2590,2590,0
20231130,113800,58836530,2590,2590,2590,2590,0
20231130,113700,58836530,2590,2590,2590,2590,1
20231130,113600,58833940,2590,2590,2590,2590,0
20231130,113500,58833940,2590,2590,2590,2590,0
20231130,113400,58833940,2590,2590,2590,2590,0
20231130,113300,58833940,2590,2590,2590,2590,40
20231130,113200,58730340,2590,2590,2590,2590,4
20231130,113100,58719980,2590,2590,2590,2590,0
20231130,113000,58719980,2590,2590,2590,2590,0
20231130,112900,58719980,2590,2590,2590,2590,128
20231130,112800,58388460,2590,2590,2590,2590,0
20231130,112700,58388460,2590,2590,2590,2590,0
20231130,112600,58388460,2590,2590,2590,2590,0
20231130,112500,58388460,2590,2590,2590,2590,42
20231130,112400,58279680,2590,2590,2590,2590,19
20231130,112300,58230470,2585,2585,2585,2585,0
20231130,112200,58230470,2585,2585,2585,2585,2033
20231130,112100,52975165,2585,2585,2585,2585,0
20231130,112000,52975165,2585,2585,2585,2585,0
20231130,111900,52975165,2585,2585,2585,2585,41
20231130,111800,52869180,2575,2575,2575,2575,0
20231130,111700,52869180,2575,2575,2575,2575,0
20231130,111600,52869180,2575,2575,2575,2575,0
20231130,111500,52869180,2575,2575,2575,2575,0
20231130,111400,52869180,2575,2575,2575,2575,0
20231130,111300,52869180,2575,2575,2575,2575,4
20231130,111200,52858880,2575,2580,2580,2575,898
20231130,111100,50542045,2580,2580,2580,2580,0
20231130,111000,50542045,2580,2580,2580,2580,0
20231130,110900,50542045,2580,2580,2580,2580,0
20231130,110800,50542045,2580,2580,2580,2580,0
20231130,110700,50542045,2580,2580,2580,2580,0
20231130,110600,50542045,2580,2580,2580,2580,187
20231130,110500,50059585,2580,2580,2580,2580,0
20231130,110400,50059585,2580,2580,2580,2580,0
20231130,110300,50059585,2580,2580,2580,2580,0
20231130,110200,50059585,2580,2580,2580,2580,0
20231130,110100,50059585,2580,2580,2580,2580,0
20231130,110000,50059585,2580,2580,2580,2580,0
20231130,105900,50059585,2580,2580,2580,2580,0
20231130,105800,50059585,2580,2580,2580,2580,0
20231130,105700,50059585,2580,2580,2580,2580,4
20231130,105600,50049265,2580,2580,2580,2580,1
20231130,105500,50046685,2575,2575,2575,2575,0
20231130,105400,50046685,2575,2575,2575,2575,0
20231130,105300,50046685,2575,2575,2575,2575,0
20231130,105200,50046685,2575,2575,2575,2575,0
20231130,105100,50046685,2575,2575,2575,2575,336
20231130,105000,49181485,2580,2580,2580,2580,0
20231130,104900,49181485,2580,2580,2580,2580,0
20231130,104800,49181485,2580,2580,2580,2580,0
20231130,104700,49181485,2580,2580,2580,2580,0
20231130,104600,49181485,2580,2580,2580,2580,0
20231130,104500,49181485,2580,2580,2580,2580,2
20231130,104400,49176325,2580,2575,2580,2575,37
20231130,104300,49081015,2575,2575,2575,2575,0
20231130,104200,49081015,2575,2575,2575,2575,26
20231130,104100,49014065,2575,2575,2575,2575,0
20231130,104000,49014065,2575,2575,2575,2575,15
20231130,103900,48975440,2580,2580,2580,2580,0
20231130,103800,48975440,2580,2580,2580,2580,0
20231130,103700,48975440,2580,2580,2580,2580,0
20231130,103600,48975440,2580,2580,2580,2580,0
20231130,103500,48975440,2580,2580,2580,2580,0
20231130,103400,48975440,2580,2580,2580,2580,0
20231130,103300,48975440,2580,2580,2580,2580,39
20231130,103200,48874820,2585,2585,2585,2585,0
20231130,103100,48874820,2585,2585,2585,2585,0
20231130,103000,48874820,2585,2585,2585,2585,698
20231130,102900,47070490,2585,2585,2585,2585,500
20231130,102800,45777990,2590,2590,2590,2590,0
20231130,102700,45777990,2590,2590,2590,2590,0
20231130,102600,45777990,2590,2590,2590,2590,0
20231130,102500,45777990,2590,2590,2590,2590,0
20231130,102400,45777990,2590,2590,2590,2590,0
20231130,102300,45777990,2590,2590,2590,2590,1
20231130,102200,45775400,2585,2585,2585,2585,0
20231130,102100,45775400,2585,2585,2585,2585,0
20231130,102000,45775400,2585,2585,2585,2585,22
20231130,101900,45718530,2585,2585,2585,2585,22
20231130,101800,45661660,2585,2585,2585,2585,142
20231130,101700,45294590,2585,2585,2585,2585,14
20231130,101600,45258400,2585,2585,2585,2585,2628
20231130,101500,38465020,2585,2585,2585,2585,19
20231130,101400,38415905,2585,2585,2585,2585,0
20231130,101300,38415905,2585,2585,2585,2585,0
20231130,101200,38415905,2585,2585,2585,2585,0
20231130,101100,38415905,2585,2585,2585,2585,0
20231130,101000,38415905,2585,2585,2585,2585,1
20231130,100900,38413320,2580,2580,2580,2580,0
20231130,100800,38413320,2580,2580,2580,2580,0
20231130,100700,38413320,2580,2575,2580,2575,3001
20231130,100600,30677185,2570,2570,2570,2570,1
20231130,100500,30674615,2575,2575,2575,2575,0
20231130,100400,30674615,2575,2575,2575,2575,0
20231130,100300,30674615,2575,2575,2575,2575,0
20231130,100200,30674615,2575,2575,2575,2575,0
20231130,100100,30674615,2575,2575,2575,2575,0
20231130,100000,30674615,2575,2575,2575,2575,0
20231130,095900,30674615,2575,2575,2575,2575,38
20231130,095800,30576765,2575,2575,2575,2575,0
20231130,095700,30576765,2575,2575,2575,2575,0
20231130,095600,30576765,2575,2575,2575,2575,0
20231130,095500,30576765,2575,2575,2575,2575,0
20231130,095400,30576765,2575,2575,2575,2575,0
20231130,095300,30576765,2575,2575,2575,2575,31
20231130,095200,30496940,2575,2575,2575,2575,1
20231130,095100,30494365,2575,2575,2575,2575,243
20231130,095000,29868640,2580,2580,2580,2580,0
20231130,094900,29868640,2580,2580,2580,2580,0
20231130,094800,29868640,2580,2580,2580,2580,1
20231130,094700,29866060,2575,2575,2575,2575,797
20231130,094600,27813785,2575,2575,2575,2575,81
20231130,094500,27605210,2575,2575,2575,2575,0
20231130,094400,27605210,2575,2575,2575,2575,77
20231130,094300,27406935,2575,2575,2575,2575,0
20231130,094200,27406935,2575,2575,2575,2575,0
20231130,094100,27406935,2575,2575,2575,2575,0
20231130,094000,27406935,2575,2575,2575,2575,0
20231130,093900,27406935,2575,2575,2575,2575,1042
20231130,093800,24723785,2575,2575,2575,2575,505
20231130,093700,23423410,2575,2575,2575,2575,1
20231130,093600,23420835,2575,2575,2575,2575,0
20231130,093500,23420835,2575,2575,2575,2575,0
20231130,093400,23420835,2575,2575,2575,2575,1
20231130,093300,23418260,2565,2565,2565,2565,1300
20231130,093200,20083760,2575,2575,2575,2575,1
20231130,093100,20081185,2570,2570,2570,2570,8
20231130,093000,20060625,2575,2570,2575,2570,26
20231130,092900,19993800,2575,2580,2580,2575,130
20231130,092800,19658900,2585,2580,2585,2580,29
20231130,092700,19584070,2590,2585,2590,2585,98
20231130,092600,19330545,2585,2585,2585,2585,0
20231130,092500,19330545,2585,2585,2585,2585,0
20231130,092400,19330545,2585,2585,2585,2585,50
20231130,092300,19201295,2585,2585,2585,2585,0
20231130,092200,19201295,2585,2580,2585,2580,11
20231130,092100,19172900,2580,2580,2580,2580,10
20231130,092000,19147100,2580,2580,2580,2580,101
20231130,091900,18886520,2580,2580,2580,2580,10
20231130,091800,18860720,2580,2575,2580,2570,4308
20231130,091700,7789115,2580,2580,2580,2580,1
20231130,091600,7786535,2580,2580,2580,2580,2
20231130,091500,7781375,2580,2580,2580,2580,9
20231130,091400,7758155,2580,2580,2580,2580,1
20231130,091300,7755575,2580,2580,2580,2580,1
20231130,091200,7752995,2580,2580,2580,2580,0
20231130,091100,7752995,2580,2580,2580,2580,1
20231130,091000,7750415,2580,2580,2580,2580,1
20231130,090900,7747835,2580,2580,2580,2580,1
20231130,090800,7745255,2570,2570,2570,2570,300
20231130,090700,6974255,2580,2575,2580,2575,402
20231130,090600,5939095,2580,2580,2580,2580,0
20231130,090500,5939095,2580,2580,2580,2580,3
20231130,090400,5931355,2575,2575,2575,2575,0
20231130,090300,5931355,2575,2575,2575,2575,0
20231130,090200,5931355,2575,2575,2575,2575,89
20231130,090100,5702180,2575,2575,2575,2575,4
20231130,090000,5691880,2570,2565,2570,2565,2219