KissMeData/051360/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192900,2133743990,17470,17470,17470,17470,3430
20231130,192800,2133743990,17470,17470,17470,17470,0
20231130,192700,2133743990,17470,17470,17470,17470,0
20231130,192600,2133743990,17470,17470,17470,17470,0
20231130,192500,2133743990,17470,17470,17470,17470,0
20231130,192400,2133743990,17470,17470,17470,17470,0
20231130,192300,2133743990,17470,17470,17470,17470,0
20231130,192200,2133743990,17470,17470,17470,17470,0
20231130,192100,2133743990,17470,17470,17470,17470,0
20231130,192000,2133743990,17470,17470,17470,17470,0
20231130,191900,2133743990,17470,17470,17470,17470,0
20231130,191800,2133743990,17470,17470,17470,17470,0
20231130,191700,2133743990,17470,17470,17470,17470,0
20231130,191600,2133743990,17470,17470,17470,17470,0
20231130,191500,2133743990,17470,17470,17470,17470,0
20231130,191400,2133743990,17470,17470,17470,17470,0
20231130,191300,2133743990,17470,17470,17470,17470,0
20231130,191200,2133743990,17470,17470,17470,17470,0
20231130,191100,2133743990,17470,17470,17470,17470,0
20231130,191000,2133743990,17470,17470,17470,17470,0
20231130,190900,2133743990,17470,17470,17470,17470,0
20231130,190800,2133743990,17470,17470,17470,17470,0
20231130,190700,2133743990,17470,17470,17470,17470,0
20231130,190600,2133743990,17470,17470,17470,17470,0
20231130,190500,2133743990,17470,17470,17470,17470,0
20231130,190400,2133743990,17470,17470,17470,17470,0
20231130,190300,2133743990,17470,17470,17470,17470,0
20231130,190200,2133743990,17470,17470,17470,17470,0
20231130,190100,2133743990,17470,17470,17470,17470,0
20231130,190000,2133743990,17470,17470,17470,17470,0
20231130,185900,2133743990,17470,17470,17470,17470,3430
20231130,185800,2133743990,17470,17470,17470,17470,0
20231130,185700,2133743990,17470,17470,17470,17470,0
20231130,185600,2133743990,17470,17470,17470,17470,0
20231130,185500,2133743990,17470,17470,17470,17470,0
20231130,185400,2133743990,17470,17470,17470,17470,0
20231130,185300,2133743990,17470,17470,17470,17470,0
20231130,185200,2133743990,17470,17470,17470,17470,0
20231130,185100,2133743990,17470,17470,17470,17470,0
20231130,185000,2133743990,17470,17470,17470,17470,0
20231130,184900,2133743990,17470,17470,17470,17470,0
20231130,184800,2133743990,17470,17470,17470,17470,0
20231130,184700,2133743990,17470,17470,17470,17470,0
20231130,184600,2133743990,17470,17470,17470,17470,0
20231130,184500,2133743990,17470,17470,17470,17470,0
20231130,184400,2133743990,17470,17470,17470,17470,0
20231130,184300,2133743990,17470,17470,17470,17470,0
20231130,184200,2133743990,17470,17470,17470,17470,0
20231130,184100,2133743990,17470,17470,17470,17470,0
20231130,184000,2133743990,17470,17470,17470,17470,0
20231130,183900,2133743990,17470,17470,17470,17470,0
20231130,183800,2133743990,17470,17470,17470,17470,0
20231130,183700,2133743990,17470,17470,17470,17470,0
20231130,183600,2133743990,17470,17470,17470,17470,0
20231130,183500,2133743990,17470,17470,17470,17470,0
20231130,183400,2133743990,17470,17470,17470,17470,0
20231130,183300,2133743990,17470,17470,17470,17470,0
20231130,183200,2133743990,17470,17470,17470,17470,0
20231130,183100,2133743990,17470,17470,17470,17470,0
20231130,183000,2133743990,17470,17470,17470,17470,0
20231130,182900,2133743990,17470,17470,17470,17470,3430
20231130,182800,2133743990,17470,17470,17470,17470,0
20231130,182700,2133743990,17470,17470,17470,17470,0
20231130,182600,2133743990,17470,17470,17470,17470,0
20231130,182500,2133743990,17470,17470,17470,17470,0
20231130,182400,2133743990,17470,17470,17470,17470,0
20231130,182300,2133743990,17470,17470,17470,17470,0
20231130,182200,2133743990,17470,17470,17470,17470,0
20231130,182100,2133743990,17470,17470,17470,17470,0
20231130,182000,2133743990,17470,17470,17470,17470,0
20231130,181900,2133743990,17470,17470,17470,17470,0
20231130,181800,2133743990,17470,17470,17470,17470,0
20231130,181700,2133743990,17470,17470,17470,17470,0
20231130,181600,2133743990,17470,17470,17470,17470,0
20231130,181500,2133743990,17470,17470,17470,17470,0
20231130,181400,2133743990,17470,17470,17470,17470,0
20231130,181300,2133743990,17470,17470,17470,17470,0
20231130,181200,2133743990,17470,17470,17470,17470,0
20231130,181100,2133743990,17470,17470,17470,17470,0
20231130,181000,2133743990,17470,17470,17470,17470,0
20231130,180900,2133743990,17470,17470,17470,17470,0
20231130,180800,2133743990,17470,17470,17470,17470,0
20231130,180700,2133743990,17470,17470,17470,17470,0
20231130,180600,2133743990,17470,17470,17470,17470,0
20231130,180500,2133743990,17470,17470,17470,17470,0
20231130,180400,2133743990,17470,17470,17470,17470,0
20231130,180300,2133743990,17470,17470,17470,17470,0
20231130,180200,2133743990,17470,17470,17470,17470,0
20231130,180100,2133743990,17470,17470,17470,17470,0
20231130,180000,2133743990,17470,17470,17470,17470,0
20231130,175900,2133743990,17470,17470,17470,17470,3430
20231130,175800,2133743990,17470,17470,17470,17470,0
20231130,175700,2133743990,17470,17470,17470,17470,0
20231130,175600,2133743990,17470,17470,17470,17470,0
20231130,175500,2133743990,17470,17470,17470,17470,0
20231130,175400,2133743990,17470,17470,17470,17470,0
20231130,175300,2133743990,17470,17470,17470,17470,0
20231130,175200,2133743990,17470,17470,17470,17470,0
20231130,175100,2133743990,17470,17470,17470,17470,0
20231130,175000,2133743990,17470,17470,17470,17470,0
20231130,174900,2133743990,17470,17470,17470,17470,0
20231130,174800,2133743990,17470,17470,17470,17470,0
20231130,174700,2133743990,17470,17470,17470,17470,0
20231130,174600,2133743990,17470,17470,17470,17470,0
20231130,174500,2133743990,17470,17470,17470,17470,0
20231130,174400,2133743990,17470,17470,17470,17470,0
20231130,174300,2133743990,17470,17470,17470,17470,0
20231130,174200,2133743990,17470,17470,17470,17470,0
20231130,174100,2133743990,17470,17470,17470,17470,0
20231130,174000,2133743990,17470,17470,17470,17470,0
20231130,173900,2133743990,17470,17470,17470,17470,0
20231130,173800,2133743990,17470,17470,17470,17470,0
20231130,173700,2133743990,17470,17470,17470,17470,0
20231130,173600,2133743990,17470,17470,17470,17470,0
20231130,173500,2133743990,17470,17470,17470,17470,0
20231130,173400,2133743990,17470,17470,17470,17470,0
20231130,173300,2133743990,17470,17470,17470,17470,0
20231130,173200,2133743990,17470,17470,17470,17470,0
20231130,173100,2133743990,17470,17470,17470,17470,0
20231130,173000,2133743990,17470,17470,17470,17470,0
20231130,172900,2133743990,17470,17470,17470,17470,3430
20231130,172800,2133743990,17470,17470,17470,17470,0
20231130,172700,2133743990,17470,17470,17470,17470,0
20231130,172600,2133743990,17470,17470,17470,17470,0
20231130,172500,2133743990,17470,17470,17470,17470,0
20231130,172400,2133743990,17470,17470,17470,17470,0
20231130,172300,2133743990,17470,17470,17470,17470,0
20231130,172200,2133743990,17470,17470,17470,17470,0
20231130,172100,2133743990,17470,17470,17470,17470,0
20231130,172000,2133743990,17470,17470,17470,17470,0
20231130,171900,2133743990,17470,17470,17470,17470,0
20231130,171800,2133743990,17470,17470,17470,17470,0
20231130,171700,2133743990,17470,17470,17470,17470,0
20231130,171600,2133743990,17470,17470,17470,17470,0
20231130,171500,2133743990,17470,17470,17470,17470,0
20231130,171400,2133743990,17470,17470,17470,17470,0
20231130,171300,2133743990,17470,17470,17470,17470,0
20231130,171200,2133743990,17470,17470,17470,17470,0
20231130,171100,2133743990,17470,17470,17470,17470,0
20231130,171000,2133743990,17470,17470,17470,17470,0
20231130,170900,2133743990,17470,17470,17470,17470,0
20231130,170800,2133743990,17470,17470,17470,17470,0
20231130,170700,2133743990,17470,17470,17470,17470,0
20231130,170600,2133743990,17470,17470,17470,17470,0
20231130,170500,2133743990,17470,17470,17470,17470,0
20231130,170400,2133743990,17470,17470,17470,17470,0
20231130,170300,2133743990,17470,17470,17470,17470,0
20231130,170200,2133743990,17470,17470,17470,17470,0
20231130,170100,2133743990,17470,17470,17470,17470,0
20231130,170000,2133743990,17470,17470,17470,17470,0
20231130,165900,2133743990,17470,17470,17470,17470,3430
20231130,165800,2133743990,17470,17470,17470,17470,0
20231130,165700,2133743990,17470,17470,17470,17470,0
20231130,165600,2133743990,17470,17470,17470,17470,0
20231130,165500,2133743990,17470,17470,17470,17470,0
20231130,165400,2133743990,17470,17470,17470,17470,0
20231130,165300,2133743990,17470,17470,17470,17470,0
20231130,165200,2133743990,17470,17470,17470,17470,0
20231130,165100,2133743990,17470,17470,17470,17470,0
20231130,165000,2133743990,17470,17470,17470,17470,0
20231130,164900,2133743990,17470,17470,17470,17470,0
20231130,164800,2133743990,17470,17470,17470,17470,0
20231130,164700,2133743990,17470,17470,17470,17470,0
20231130,164600,2133743990,17470,17470,17470,17470,0
20231130,164500,2133743990,17470,17470,17470,17470,0
20231130,164400,2133743990,17470,17470,17470,17470,0
20231130,164300,2133743990,17470,17470,17470,17470,0
20231130,164200,2133743990,17470,17470,17470,17470,0
20231130,164100,2133743990,17470,17470,17470,17470,0
20231130,164000,2133743990,17470,17470,17470,17470,0
20231130,163900,2133743990,17470,17470,17470,17470,0
20231130,163800,2133743990,17470,17470,17470,17470,0
20231130,163700,2133743990,17470,17470,17470,17470,0
20231130,163600,2133743990,17470,17470,17470,17470,0
20231130,163500,2133743990,17470,17470,17470,17470,0
20231130,163400,2133743990,17470,17470,17470,17470,0
20231130,163300,2133743990,17470,17470,17470,17470,0
20231130,163200,2133743990,17470,17470,17470,17470,0
20231130,163100,2133743990,17470,17470,17470,17470,0
20231130,163000,2133743990,17470,17470,17470,17470,0
20231130,162900,2133743990,17470,17470,17470,17470,3430
20231130,162800,2133743990,17470,17470,17470,17470,0
20231130,162700,2133743990,17470,17470,17470,17470,0
20231130,162600,2133743990,17470,17470,17470,17470,0
20231130,162500,2133743990,17470,17470,17470,17470,0
20231130,162400,2133743990,17470,17470,17470,17470,0
20231130,162300,2133743990,17470,17470,17470,17470,0
20231130,162200,2133743990,17470,17470,17470,17470,0
20231130,162100,2133743990,17470,17470,17470,17470,0
20231130,162000,2133743990,17470,17470,17470,17470,0
20231130,161900,2133743990,17470,17470,17470,17470,0
20231130,161800,2133743990,17470,17470,17470,17470,0
20231130,161700,2133743990,17470,17470,17470,17470,0
20231130,161600,2133743990,17470,17470,17470,17470,0
20231130,161500,2133743990,17470,17470,17470,17470,0
20231130,161400,2133743990,17470,17470,17470,17470,0
20231130,161300,2133743990,17470,17470,17470,17470,0
20231130,161200,2133743990,17470,17470,17470,17470,0
20231130,161100,2133743990,17470,17470,17470,17470,0
20231130,161000,2133743990,17470,17470,17470,17470,0
20231130,160900,2133743990,17470,17470,17470,17470,0
20231130,160800,2133743990,17470,17470,17470,17470,0
20231130,160700,2133743990,17470,17470,17470,17470,0
20231130,160600,2133743990,17470,17470,17470,17470,0
20231130,160500,2133743990,17470,17470,17470,17470,0
20231130,160400,2133743990,17470,17470,17470,17470,0
20231130,160300,2133743990,17470,17470,17470,17470,0
20231130,160200,2133743990,17470,17470,17470,17470,0
20231130,160100,2133743990,17470,17470,17470,17470,0
20231130,160000,2133743990,17470,17470,17470,17470,0
20231130,155900,2133743990,17470,17470,17470,17470,3430
20231130,155800,2133743990,17470,17470,17470,17470,0
20231130,155700,2133743990,17470,17470,17470,17470,0
20231130,155600,2133743990,17470,17470,17470,17470,0
20231130,155500,2133743990,17470,17470,17470,17470,0
20231130,155400,2133743990,17470,17470,17470,17470,0
20231130,155300,2133743990,17470,17470,17470,17470,0
20231130,155200,2133743990,17470,17470,17470,17470,0
20231130,155100,2133743990,17470,17470,17470,17470,0
20231130,155000,2133743990,17470,17470,17470,17470,0
20231130,154900,2133743990,17470,17470,17470,17470,0
20231130,154800,2133743990,17470,17470,17470,17470,0
20231130,154700,2133743990,17470,17470,17470,17470,0
20231130,154600,2133743990,17470,17470,17470,17470,0
20231130,154500,2133743990,17470,17470,17470,17470,0
20231130,154400,2133743990,17470,17470,17470,17470,0
20231130,154300,2133743990,17470,17470,17470,17470,0
20231130,154200,2133743990,17470,17470,17470,17470,0
20231130,154100,2133743990,17470,17470,17470,17470,0
20231130,154000,2133743990,17470,17470,17470,17470,0
20231130,153900,2133743990,17470,17470,17470,17470,0
20231130,153800,2133743990,17470,17470,17470,17470,0
20231130,153700,2133743990,17470,17470,17470,17470,0
20231130,153600,2133743990,17470,17470,17470,17470,0
20231130,153500,2133743990,17470,17470,17470,17470,0
20231130,153400,2133743990,17470,17470,17470,17470,0
20231130,153300,2133743990,17470,17470,17470,17470,0
20231130,153200,2133743990,17470,17470,17470,17470,0
20231130,153100,2133743990,17470,17470,17470,17470,0
20231130,153000,2133743990,17470,17470,17470,17470,3430
20231130,152900,2073821890,17480,17480,17480,17480,0
20231130,152800,2073821890,17480,17480,17480,17480,0
20231130,152700,2073821890,17480,17480,17480,17480,0
20231130,152600,2073821890,17480,17480,17480,17480,0
20231130,152500,2073821890,17480,17480,17480,17480,0
20231130,152400,2073821890,17480,17480,17480,17480,0
20231130,152300,2073821890,17480,17480,17480,17480,0
20231130,152200,2073821890,17480,17480,17480,17480,0
20231130,152100,2073821890,17480,17480,17480,17480,0
20231130,152000,2073821890,17480,17480,17480,17480,0
20231130,151900,2073821890,17480,17460,17480,17460,157
20231130,151800,2071078420,17460,17470,17480,17460,961
20231130,151700,2054290840,17460,17460,17470,17460,481
20231130,151600,2045891270,17460,17460,17460,17460,740
20231130,151500,2032970870,17460,17460,17460,17460,345
20231130,151400,2026947170,17460,17460,17460,17460,116
20231130,151300,2024921810,17460,17460,17470,17460,260
20231130,151200,2020380950,17470,17490,17490,17470,814
20231130,151100,2006155180,17480,17470,17480,17470,312
20231130,151000,2000701580,17470,17470,17480,17470,165
20231130,150900,1997818930,17470,17470,17470,17470,1629
20231130,150800,1969360300,17470,17470,17470,17470,172
20231130,150700,1966355460,17470,17480,17480,17470,116
20231130,150600,1964328530,17480,17480,17480,17480,241
20231130,150500,1960115850,17470,17480,17480,17470,422
20231130,150400,1952740160,17480,17500,17500,17480,1340
20231130,150300,1929307100,17510,17490,17510,17490,334
20231130,150200,1923465410,17480,17480,17490,17480,263
20231130,150100,1918867900,17480,17480,17480,17470,1214
20231130,150000,1897657320,17480,17480,17480,17480,97
20231130,145900,1895961760,17490,17490,17490,17480,428
20231130,145800,1888479710,17500,17500,17500,17490,62
20231130,145700,1887395310,17510,17520,17530,17490,1976
20231130,145600,1852813360,17530,17530,17530,17520,98
20231130,145500,1851096200,17540,17510,17540,17510,975
20231130,145400,1834014830,17520,17510,17520,17510,349
20231130,145300,1827903820,17510,17510,17510,17500,458
20231130,145200,1819885420,17520,17520,17520,17510,850
20231130,145100,1804995290,17510,17530,17530,17510,645
20231130,145000,1793698980,17520,17540,17540,17520,184
20231130,144900,1790475280,17520,17540,17540,17520,298
20231130,144800,1785253940,17530,17540,17540,17530,28
20231130,144700,1784763090,17530,17530,17540,17520,540
20231130,144600,1775298020,17530,17550,17550,17530,427
20231130,144500,1767809090,17550,17550,17550,17540,561
20231130,144400,1757963830,17550,17560,17560,17550,45
20231130,144300,1757174060,17550,17560,17570,17550,752
20231130,144200,1743971740,17560,17570,17570,17560,902
20231130,144100,1728132600,17570,17570,17570,17560,248
20231130,144000,1723777400,17570,17590,17590,17570,209
20231130,143900,1720103580,17580,17570,17580,17560,317
20231130,143800,1714534060,17570,17580,17580,17570,209
20231130,143700,1710861920,17570,17570,17570,17560,325
20231130,143600,1705152340,17560,17570,17570,17560,31
20231130,143500,1704607970,17570,17570,17570,17560,226
20231130,143400,1700639060,17560,17580,17580,17560,623
20231130,143300,1689692830,17590,17590,17590,17580,129
20231130,143200,1687424680,17580,17590,17590,17580,241
20231130,143100,1683187890,17590,17590,17590,17580,520
20231130,143000,1674045970,17580,17580,17590,17580,234
20231130,142900,1669932230,17590,17590,17590,17580,40
20231130,142800,1669228690,17580,17580,17590,17580,429
20231130,142700,1661686810,17580,17580,17580,17570,319
20231130,142600,1656078980,17570,17580,17590,17570,152
20231130,142500,1653407070,17590,17590,17590,17580,129
20231130,142400,1651138630,17580,17570,17590,17570,715
20231130,142300,1638569980,17570,17560,17570,17560,334
20231130,142200,1632704600,17560,17560,17570,17560,89
20231130,142100,1631141740,17560,17560,17570,17560,141
20231130,142000,1628665450,17560,17560,17570,17560,683
20231130,141900,1616670860,17560,17570,17570,17560,80
20231130,141800,1615265730,17560,17570,17580,17560,517
20231130,141700,1606182640,17570,17560,17570,17560,327
20231130,141600,1600440200,17560,17570,17570,17560,30
20231130,141500,1599913370,17560,17570,17570,17560,173
20231130,141400,1596875160,17570,17590,17590,17570,48
20231130,141300,1596031570,17590,17570,17590,17570,312
20231130,141200,1590548060,17560,17560,17570,17560,574
20231130,141100,1580465190,17570,17560,17570,17560,550
20231130,141000,1570806870,17560,17560,17570,17560,24
20231130,140900,1570385400,17570,17570,17570,17560,390
20231130,140800,1563536450,17560,17560,17570,17560,49
20231130,140700,1562676000,17570,17570,17570,17560,253
20231130,140600,1558232980,17560,17570,17570,17560,115
20231130,140500,1556213560,17570,17570,17570,17560,355
20231130,140400,1549978930,17560,17550,17580,17550,190
20231130,140300,1546643070,17550,17560,17560,17530,555
20231130,140200,1536907450,17570,17570,17570,17570,124
20231130,140100,1534728770,17560,17580,17580,17560,58
20231130,140000,1533709880,17570,17590,17620,17570,729
20231130,135900,1520881370,17600,17570,17600,17570,236
20231130,135800,1516730970,17570,17540,17570,17540,348
20231130,135700,1510618690,17550,17530,17560,17530,137
20231130,135600,1508215380,17540,17540,17540,17530,197
20231130,135500,1504760860,17540,17530,17540,17530,281
20231130,135400,1499834600,17530,17520,17540,17520,212
20231130,135300,1496118380,17540,17510,17540,17510,266
20231130,135200,1491457980,17510,17520,17520,17510,290
20231130,135100,1486378050,17520,17520,17520,17510,535
20231130,135000,1477009670,17520,17520,17520,17520,61
20231130,134900,1475940950,17520,17500,17520,17500,435
20231130,134800,1468324870,17500,17510,17510,17500,121
20231130,134700,1466207350,17500,17520,17520,17500,489
20231130,134600,1457644920,17510,17520,17530,17510,647
20231130,134500,1446314450,17530,17530,17540,17530,191
20231130,134400,1442966180,17530,17540,17540,17530,201
20231130,134300,1439442630,17530,17540,17540,17530,51
20231130,134200,1438548280,17530,17550,17550,17530,422
20231130,134100,1431147660,17550,17540,17550,17540,159
20231130,134000,1428358340,17540,17540,17540,17530,531
20231130,133900,1419047160,17530,17540,17540,17530,79
20231130,133800,1417661960,17530,17530,17540,17530,274
20231130,133700,1412857030,17530,17530,17540,17530,84
20231130,133600,1411384130,17540,17540,17540,17540,67
20231130,133500,1410208950,17550,17530,17550,17530,158
20231130,133400,1407437810,17510,17500,17540,17500,509
20231130,133300,1398529800,17500,17490,17500,17490,55
20231130,133200,1397567520,17490,17490,17500,17490,187
20231130,133100,1394296460,17500,17490,17500,17480,795
20231130,133000,1380384830,17490,17480,17490,17480,455
20231130,132900,1372428190,17480,17480,17500,17480,250
20231130,132800,1368056880,17490,17490,17490,17490,64
20231130,132700,1366937520,17480,17480,17490,17480,990
20231130,132600,1349630190,17480,17490,17500,17480,672
20231130,132500,1337881000,17490,17500,17510,17490,158
20231130,132400,1335116330,17490,17500,17510,17490,755
20231130,132300,1321908420,17510,17520,17520,17500,2533
20231130,132200,1277566680,17520,17530,17530,17520,96
20231130,132100,1275884740,17530,17520,17530,17520,320
20231130,132000,1270276020,17520,17510,17520,17510,70
20231130,131900,1269049810,17510,17510,17510,17510,99
20231130,131800,1267316320,17520,17510,17520,17510,361
20231130,131700,1260992030,17510,17520,17520,17510,111
20231130,131600,1259047600,17520,17520,17530,17520,93
20231130,131500,1257418230,17520,17520,17520,17520,233
20231130,131400,1253336070,17540,17520,17540,17520,135
20231130,131300,1250970650,17530,17520,17530,17520,91
20231130,131200,1249376080,17520,17530,17530,17520,20
20231130,131100,1249025670,17530,17530,17530,17530,237
20231130,131000,1244871060,17520,17510,17520,17510,507
20231130,130900,1235989280,17510,17530,17530,17510,2908
20231130,130800,1185019950,17530,17530,17530,17530,33
20231130,130700,1184441460,17530,17530,17530,17530,126
20231130,130600,1182232680,17530,17530,17530,17530,69
20231130,130500,1181023110,17530,17530,17530,17530,51
20231130,130400,1180129080,17540,17540,17540,17530,137
20231130,130300,1177727050,17540,17540,17540,17540,72
20231130,130200,1176464170,17540,17540,17540,17540,37
20231130,130100,1175815190,17540,17540,17540,17540,19
20231130,130000,1175481930,17540,17540,17540,17540,178
20231130,125900,1172359810,17540,17540,17540,17540,29
20231130,125800,1171851150,17550,17550,17560,17550,23
20231130,125700,1171447490,17540,17550,17550,17540,407
20231130,125600,1164305500,17540,17540,17540,17540,22
20231130,125500,1163919620,17540,17540,17540,17540,54
20231130,125400,1162972460,17540,17540,17550,17540,159
20231130,125300,1160182950,17540,17540,17540,17540,28
20231130,125200,1159691830,17540,17540,17550,17540,143
20231130,125100,1157183600,17540,17540,17540,17540,79
20231130,125000,1155797940,17540,17540,17550,17540,47
20231130,124900,1154973400,17540,17540,17540,17540,27
20231130,124800,1154499820,17540,17550,17550,17540,124
20231130,124700,1152324760,17550,17560,17560,17550,313
20231130,124600,1146830660,17560,17570,17570,17560,7
20231130,124500,1146707730,17560,17570,17570,17560,109
20231130,124400,1144792900,17570,17570,17570,17570,29
20231130,124300,1144283370,17570,17570,17570,17570,1
20231130,124200,1144265800,17570,17570,17570,17570,133
20231130,124100,1141928990,17570,17580,17580,17570,1009
20231130,124000,1124200150,17590,17580,17590,17580,29
20231130,123900,1123690320,17580,17580,17580,17580,69
20231130,123800,1122477300,17580,17580,17580,17580,30
20231130,123700,1121949900,17580,17580,17580,17580,36
20231130,123600,1121317020,17580,17580,17590,17580,90
20231130,123500,1119734780,17590,17590,17590,17590,21
20231130,123400,1119365390,17590,17580,17600,17580,467
20231130,123300,1111152820,17580,17590,17590,17580,37
20231130,123200,1110502260,17580,17580,17580,17580,96
20231130,123100,1108814580,17600,17580,17600,17580,35
20231130,123000,1108198660,17580,17580,17580,17580,28
20231130,122900,1107706420,17600,17610,17610,17600,34
20231130,122800,1107108010,17610,17580,17630,17580,481
20231130,122700,1098639990,17580,17580,17580,17580,27
20231130,122600,1098165330,17590,17590,17590,17590,19
20231130,122500,1097831120,17590,17600,17600,17580,41
20231130,122400,1097110120,17600,17600,17600,17600,6
20231130,122300,1097004520,17600,17580,17600,17580,140
20231130,122200,1094543100,17580,17570,17580,17570,367
20231130,122100,1088091770,17560,17570,17570,17560,40
20231130,122000,1087389090,17570,17580,17580,17560,119
20231130,121900,1085298040,17580,17550,17580,17550,127
20231130,121800,1083068900,17550,17560,17560,17550,47
20231130,121700,1082243850,17550,17540,17550,17540,150
20231130,121600,1079612340,17550,17540,17550,17540,19
20231130,121500,1079279070,17540,17540,17540,17540,32
20231130,121400,1078717790,17550,17550,17550,17550,55
20231130,121300,1077752540,17550,17550,17560,17550,36
20231130,121200,1077120730,17540,17530,17540,17530,196
20231130,121100,1073684670,17530,17530,17530,17530,67
20231130,121000,1072510160,17540,17530,17540,17530,29
20231130,120900,1072001770,17530,17530,17540,17530,71
20231130,120800,1070756540,17530,17530,17530,17530,97
20231130,120700,1069056130,17530,17530,17530,17530,103
20231130,120600,1067250540,17530,17540,17540,17530,76
20231130,120500,1065917770,17540,17540,17540,17540,100
20231130,120400,1064163770,17550,17550,17550,17540,42
20231130,120300,1063426680,17550,17550,17550,17550,24
20231130,120200,1063005480,17550,17550,17550,17550,0
20231130,120100,1063005480,17550,17560,17560,17550,67
20231130,120000,1061829230,17560,17560,17560,17560,30
20231130,115900,1061302430,17560,17570,17570,17560,479
20231130,115800,1052886470,17560,17560,17560,17560,108
20231130,115700,1050989990,17560,17550,17560,17550,28
20231130,115600,1050498320,17550,17550,17550,17550,28
20231130,115500,1050006920,17550,17540,17550,17540,427
20231130,115400,1042514010,17540,17550,17550,17540,11
20231130,115300,1042321060,17550,17530,17550,17530,56
20231130,115200,1041338850,17530,17550,17550,17530,48
20231130,115100,1040496890,17550,17570,17570,17550,408
20231130,115000,1033334570,17570,17570,17570,17570,31
20231130,114900,1032789900,17570,17570,17570,17570,68
20231130,114800,1031595140,17580,17590,17590,17580,30
20231130,114700,1031067640,17590,17570,17590,17560,203
20231130,114600,1027497980,17560,17550,17600,17550,540
20231130,114500,1018015600,17550,17530,17550,17530,160
20231130,114400,1015208850,17530,17530,17530,17530,2
20231130,114300,1015173790,17530,17530,17550,17530,49
20231130,114200,1014314640,17520,17530,17530,17520,211
20231130,114100,1010615820,17520,17530,17530,17520,49
20231130,114000,1009757130,17520,17530,17530,17520,76
20231130,113900,1008425570,17530,17520,17530,17520,124
20231130,113800,1006253080,17520,17520,17520,17520,52
20231130,113700,1005342040,17520,17550,17550,17520,1696
20231130,113600,975613670,17550,17550,17550,17550,211
20231130,113500,971910620,17550,17550,17550,17540,145
20231130,113400,969366080,17550,17550,17550,17540,335
20231130,113300,963487530,17550,17550,17550,17540,298
20231130,113200,958258400,17540,17540,17540,17540,49
20231130,113100,957398940,17540,17550,17550,17540,1038
20231130,113000,939185480,17550,17560,17560,17550,459
20231130,112900,931126110,17560,17570,17570,17560,98
20231130,112800,929405220,17560,17560,17560,17560,27
20231130,112700,928931100,17590,17560,17590,17560,508
20231130,112600,920010500,17560,17550,17560,17550,524
20231130,112500,910809420,17550,17550,17550,17550,33
20231130,112400,910230270,17550,17560,17560,17550,223
20231130,112300,906316420,17550,17570,17570,17550,31
20231130,112200,905772120,17560,17590,17590,17560,736
20231130,112100,892826930,17600,17600,17600,17600,62
20231130,112000,891735730,17600,17600,17600,17600,38
20231130,111900,891066930,17600,17600,17610,17600,511
20231130,111800,882071130,17620,17590,17620,17590,301
20231130,111700,876771400,17590,17600,17600,17590,568
20231130,111600,866780270,17610,17590,17610,17590,209
20231130,111500,863101260,17590,17590,17590,17580,162
20231130,111400,860251690,17590,17580,17600,17580,18
20231130,111300,859935110,17590,17590,17590,17580,88
20231130,111200,858387510,17590,17590,17590,17590,50
20231130,111100,857508010,17560,17550,17560,17550,148
20231130,111000,854910030,17550,17540,17550,17540,191
20231130,110900,851558090,17540,17540,17540,17540,95
20231130,110800,849891790,17550,17580,17580,17550,377
20231130,110700,843270810,17590,17590,17590,17590,10
20231130,110600,843094910,17600,17610,17610,17600,135
20231130,110500,840718860,17630,17550,17630,17550,487
20231130,110400,832163020,17570,17570,17570,17570,209
20231130,110300,828490890,17570,17630,17630,17570,382
20231130,110200,821765950,17660,17560,17990,17560,4104
20231130,110100,748675640,17550,17520,17550,17510,266
20231130,110000,744015240,17520,17530,17530,17520,238
20231130,105900,739845300,17520,17520,17530,17520,168
20231130,105800,736901930,17530,17530,17530,17520,1219
20231130,105700,715542330,17540,17560,17560,17540,91
20231130,105600,713945360,17570,17580,17580,17570,229
20231130,105500,709921700,17570,17580,17580,17570,33
20231130,105400,709341880,17570,17640,17640,17570,3330
20231130,105300,650726010,17640,17650,17650,17640,747
20231130,105200,637548810,17640,17650,17650,17640,48
20231130,105100,636701890,17650,17650,17660,17650,668
20231130,105000,624911590,17660,17660,17660,17660,10
20231130,104900,624734990,17650,17660,17660,17650,208
20231130,104800,621062000,17660,17650,17660,17650,340
20231130,104700,615057970,17650,17650,17660,17650,140
20231130,104600,612586960,17660,17660,17660,17660,506
20231130,104500,603651000,17660,17670,17670,17660,310
20231130,104400,598176300,17670,17670,17670,17670,553
20231130,104300,588404790,17680,17680,17680,17680,20
20231130,104200,588051190,17680,17670,17680,17670,328
20231130,104100,582255380,17660,17670,17670,17660,520
20231130,104000,573071230,17670,17680,17680,17670,64
20231130,103900,571940030,17670,17670,17670,17670,35
20231130,103800,571321580,17660,17660,17660,17660,68
20231130,103700,570120700,17660,17670,17670,17660,239
20231130,103600,565899580,17670,17680,17680,17670,210
20231130,103500,562188810,17690,17680,17690,17680,3
20231130,103400,562135760,17680,17670,17680,17670,340
20231130,103300,556127950,17660,17660,17660,17660,3
20231130,103200,556074970,17660,17660,17660,17660,27
20231130,103100,555598150,17670,17710,17710,17670,1653
20231130,103000,526373500,17700,17700,17700,17700,0
20231130,102900,526373500,17700,17700,17700,17700,27
20231130,102800,525895600,17740,17740,17740,17740,3
20231130,102700,525842380,17720,17720,17720,17720,27
20231130,102600,525363940,17750,17690,17750,17690,970
20231130,102500,508195040,17690,17690,17690,17690,259
20231130,102400,503613330,17700,17680,17700,17680,36
20231130,102300,502976670,17680,17690,17700,17680,28
20231130,102200,502481300,17690,17690,17690,17680,96
20231130,102100,500783730,17670,17670,17670,17670,0
20231130,102000,500783730,17670,17680,17680,17670,200
20231130,101900,497248000,17670,17670,17680,17670,143
20231130,101800,494720700,17680,17700,17700,17670,686
20231130,101700,482595000,17700,17700,17700,17700,15
20231130,101600,482329500,17700,17710,17710,17700,17
20231130,101500,482028520,17690,17690,17690,17690,0
20231130,101400,482028520,17690,17690,17690,17690,246
20231130,101300,477676780,17680,17690,17690,17680,106
20231130,101200,475802600,17680,17680,17690,17680,30
20231130,101100,475272120,17690,17700,17700,17680,110
20231130,101000,473326830,17700,17710,17710,17700,270
20231130,100900,468547230,17710,17710,17710,17710,50
20231130,100800,467661730,17700,17700,17700,17700,83
20231130,100700,466192630,17700,17710,17720,17680,1395
20231130,100600,441504790,17710,17710,17710,17710,525
20231130,100500,432207040,17710,17730,17730,17710,365
20231130,100400,425741750,17720,17740,17740,17720,259
20231130,100300,421147870,17740,17740,17740,17740,11
20231130,100200,420952730,17740,17790,17790,17740,1732
20231130,100100,390181020,17790,17770,17790,17760,337
20231130,100000,384190050,17760,17750,17760,17750,166
20231130,095900,381243390,17750,17750,17750,17750,0
20231130,095800,381243390,17750,17750,17750,17750,10
20231130,095700,381065890,17750,17740,17750,17740,157
20231130,095600,378279740,17730,17730,17730,17730,118
20231130,095500,376187600,17730,17720,17730,17720,135
20231130,095400,373795320,17730,17730,17730,17730,9
20231130,095300,373635750,17720,17720,17720,17720,79
20231130,095200,372235870,17720,17740,17740,17720,89
20231130,095100,370658100,17720,17720,17720,17720,0
20231130,095000,370658100,17720,17720,17720,17720,27
20231130,094900,370179660,17730,17730,17730,17730,50
20231130,094800,369293160,17740,17740,17740,17740,2
20231130,094700,369257680,17710,17710,17710,17710,132
20231130,094600,366919960,17750,17750,17750,17750,0
20231130,094500,366919960,17750,17780,17780,17750,402
20231130,094400,359783890,17750,17700,17750,17700,120
20231130,094300,357655390,17700,17700,17700,17690,854
20231130,094200,342540310,17710,17750,17750,17710,510
20231130,094100,333504400,17750,17740,17750,17740,201
20231130,094000,329936660,17780,17780,17780,17780,0
20231130,093900,329936660,17780,17760,17780,17760,79
20231130,093800,328533600,17760,17730,17760,17730,256
20231130,093700,323994690,17730,17730,17730,17730,31
20231130,093600,323445060,17720,17740,17740,17720,163
20231130,093500,320556500,17730,17750,17750,17730,86
20231130,093400,319030400,17760,17760,17760,17760,3
20231130,093300,318977120,17720,17720,17720,17720,0
20231130,093200,318977120,17720,17760,17760,17720,489
20231130,093100,310308840,17750,17730,17760,17730,559
20231130,093000,300388310,17740,17740,17740,17740,2
20231130,092900,300352830,17720,17690,17720,17690,249
20231130,092800,295943990,17680,17700,17710,17680,593
20231130,092700,285447630,17710,17760,17760,17710,1045
20231130,092600,266904610,17760,17790,17790,17760,180
20231130,092500,263706520,17770,17820,17820,17770,1856
20231130,092400,230688370,17820,17850,17850,17820,222
20231130,092300,226731350,17850,17840,17850,17840,70
20231130,092200,225482190,17820,17850,17850,17820,1010
20231130,092100,207472100,17870,17910,17910,17870,270
20231130,092000,202642940,17920,17920,17920,17920,65
20231130,091900,201478140,17920,17960,17960,17900,515
20231130,091800,192240380,17960,17950,17970,17950,539
20231130,091700,182559020,17970,17850,17970,17850,943
20231130,091600,165709140,17820,17810,17820,17800,419
20231130,091500,158245050,17830,17800,17840,17800,44
20231130,091400,157461740,17860,17840,17860,17840,620
20231130,091300,146395400,17840,17840,17840,17840,0
20231130,091200,146395400,17840,17840,17840,17840,5
20231130,091100,146306200,17840,17820,17840,17810,279
20231130,091000,141336550,17830,17850,17860,17830,1508
20231130,090900,114434170,17860,17840,17860,17840,174
20231130,090800,111327770,17840,17770,17840,17770,180
20231130,090700,108123850,17760,17660,17760,17650,1318
20231130,090600,84832430,17660,17670,17670,17660,629
20231130,090500,73718040,17690,17710,17720,17690,723
20231130,090400,60912870,17720,17800,17800,17720,901
20231130,090300,44908340,17810,17810,17810,17810,2
20231130,090200,44872720,17810,17720,17810,17720,20
20231130,090100,44517420,17710,17700,17820,17680,366
20231130,090000,38042060,17700,17850,17850,17700,2121