KissMeData/052460/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,193000,489421865,3745,3745,3745,3745,2693
20231130,192900,489421865,3745,3745,3745,3745,0
20231130,192800,489421865,3745,3745,3745,3745,0
20231130,192700,489421865,3745,3745,3745,3745,0
20231130,192600,489421865,3745,3745,3745,3745,0
20231130,192500,489421865,3745,3745,3745,3745,0
20231130,192400,489421865,3745,3745,3745,3745,0
20231130,192300,489421865,3745,3745,3745,3745,0
20231130,192200,489421865,3745,3745,3745,3745,0
20231130,192100,489421865,3745,3745,3745,3745,0
20231130,192000,489421865,3745,3745,3745,3745,0
20231130,191900,489421865,3745,3745,3745,3745,0
20231130,191800,489421865,3745,3745,3745,3745,0
20231130,191700,489421865,3745,3745,3745,3745,0
20231130,191600,489421865,3745,3745,3745,3745,0
20231130,191500,489421865,3745,3745,3745,3745,0
20231130,191400,489421865,3745,3745,3745,3745,0
20231130,191300,489421865,3745,3745,3745,3745,0
20231130,191200,489421865,3745,3745,3745,3745,0
20231130,191100,489421865,3745,3745,3745,3745,0
20231130,191000,489421865,3745,3745,3745,3745,0
20231130,190900,489421865,3745,3745,3745,3745,0
20231130,190800,489421865,3745,3745,3745,3745,0
20231130,190700,489421865,3745,3745,3745,3745,0
20231130,190600,489421865,3745,3745,3745,3745,0
20231130,190500,489421865,3745,3745,3745,3745,0
20231130,190400,489421865,3745,3745,3745,3745,0
20231130,190300,489421865,3745,3745,3745,3745,0
20231130,190200,489421865,3745,3745,3745,3745,0
20231130,190100,489421865,3745,3745,3745,3745,0
20231130,190000,489421865,3745,3745,3745,3745,2693
20231130,185900,489421865,3745,3745,3745,3745,0
20231130,185800,489421865,3745,3745,3745,3745,0
20231130,185700,489421865,3745,3745,3745,3745,0
20231130,185600,489421865,3745,3745,3745,3745,0
20231130,185500,489421865,3745,3745,3745,3745,0
20231130,185400,489421865,3745,3745,3745,3745,0
20231130,185300,489421865,3745,3745,3745,3745,0
20231130,185200,489421865,3745,3745,3745,3745,0
20231130,185100,489421865,3745,3745,3745,3745,0
20231130,185000,489421865,3745,3745,3745,3745,0
20231130,184900,489421865,3745,3745,3745,3745,0
20231130,184800,489421865,3745,3745,3745,3745,0
20231130,184700,489421865,3745,3745,3745,3745,0
20231130,184600,489421865,3745,3745,3745,3745,0
20231130,184500,489421865,3745,3745,3745,3745,0
20231130,184400,489421865,3745,3745,3745,3745,0
20231130,184300,489421865,3745,3745,3745,3745,0
20231130,184200,489421865,3745,3745,3745,3745,0
20231130,184100,489421865,3745,3745,3745,3745,0
20231130,184000,489421865,3745,3745,3745,3745,0
20231130,183900,489421865,3745,3745,3745,3745,0
20231130,183800,489421865,3745,3745,3745,3745,0
20231130,183700,489421865,3745,3745,3745,3745,0
20231130,183600,489421865,3745,3745,3745,3745,0
20231130,183500,489421865,3745,3745,3745,3745,0
20231130,183400,489421865,3745,3745,3745,3745,0
20231130,183300,489421865,3745,3745,3745,3745,0
20231130,183200,489421865,3745,3745,3745,3745,0
20231130,183100,489421865,3745,3745,3745,3745,0
20231130,183000,489421865,3745,3745,3745,3745,2693
20231130,182900,489421865,3745,3745,3745,3745,0
20231130,182800,489421865,3745,3745,3745,3745,0
20231130,182700,489421865,3745,3745,3745,3745,0
20231130,182600,489421865,3745,3745,3745,3745,0
20231130,182500,489421865,3745,3745,3745,3745,0
20231130,182400,489421865,3745,3745,3745,3745,0
20231130,182300,489421865,3745,3745,3745,3745,0
20231130,182200,489421865,3745,3745,3745,3745,0
20231130,182100,489421865,3745,3745,3745,3745,0
20231130,182000,489421865,3745,3745,3745,3745,0
20231130,181900,489421865,3745,3745,3745,3745,0
20231130,181800,489421865,3745,3745,3745,3745,0
20231130,181700,489421865,3745,3745,3745,3745,0
20231130,181600,489421865,3745,3745,3745,3745,0
20231130,181500,489421865,3745,3745,3745,3745,0
20231130,181400,489421865,3745,3745,3745,3745,0
20231130,181300,489421865,3745,3745,3745,3745,0
20231130,181200,489421865,3745,3745,3745,3745,0
20231130,181100,489421865,3745,3745,3745,3745,0
20231130,181000,489421865,3745,3745,3745,3745,0
20231130,180900,489421865,3745,3745,3745,3745,0
20231130,180800,489421865,3745,3745,3745,3745,0
20231130,180700,489421865,3745,3745,3745,3745,0
20231130,180600,489421865,3745,3745,3745,3745,0
20231130,180500,489421865,3745,3745,3745,3745,0
20231130,180400,489421865,3745,3745,3745,3745,0
20231130,180300,489421865,3745,3745,3745,3745,0
20231130,180200,489421865,3745,3745,3745,3745,0
20231130,180100,489421865,3745,3745,3745,3745,0
20231130,180000,489421865,3745,3745,3745,3745,2693
20231130,175900,489421865,3745,3745,3745,3745,0
20231130,175800,489421865,3745,3745,3745,3745,0
20231130,175700,489421865,3745,3745,3745,3745,0
20231130,175600,489421865,3745,3745,3745,3745,0
20231130,175500,489421865,3745,3745,3745,3745,0
20231130,175400,489421865,3745,3745,3745,3745,0
20231130,175300,489421865,3745,3745,3745,3745,0
20231130,175200,489421865,3745,3745,3745,3745,0
20231130,175100,489421865,3745,3745,3745,3745,0
20231130,175000,489421865,3745,3745,3745,3745,0
20231130,174900,489421865,3745,3745,3745,3745,0
20231130,174800,489421865,3745,3745,3745,3745,0
20231130,174700,489421865,3745,3745,3745,3745,0
20231130,174600,489421865,3745,3745,3745,3745,0
20231130,174500,489421865,3745,3745,3745,3745,0
20231130,174400,489421865,3745,3745,3745,3745,0
20231130,174300,489421865,3745,3745,3745,3745,0
20231130,174200,489421865,3745,3745,3745,3745,0
20231130,174100,489421865,3745,3745,3745,3745,0
20231130,174000,489421865,3745,3745,3745,3745,0
20231130,173900,489421865,3745,3745,3745,3745,0
20231130,173800,489421865,3745,3745,3745,3745,0
20231130,173700,489421865,3745,3745,3745,3745,0
20231130,173600,489421865,3745,3745,3745,3745,0
20231130,173500,489421865,3745,3745,3745,3745,0
20231130,173400,489421865,3745,3745,3745,3745,0
20231130,173300,489421865,3745,3745,3745,3745,0
20231130,173200,489421865,3745,3745,3745,3745,0
20231130,173100,489421865,3745,3745,3745,3745,0
20231130,173000,489421865,3745,3745,3745,3745,2693
20231130,172900,489421865,3745,3745,3745,3745,0
20231130,172800,489421865,3745,3745,3745,3745,0
20231130,172700,489421865,3745,3745,3745,3745,0
20231130,172600,489421865,3745,3745,3745,3745,0
20231130,172500,489421865,3745,3745,3745,3745,0
20231130,172400,489421865,3745,3745,3745,3745,0
20231130,172300,489421865,3745,3745,3745,3745,0
20231130,172200,489421865,3745,3745,3745,3745,0
20231130,172100,489421865,3745,3745,3745,3745,0
20231130,172000,489421865,3745,3745,3745,3745,0
20231130,171900,489421865,3745,3745,3745,3745,0
20231130,171800,489421865,3745,3745,3745,3745,0
20231130,171700,489421865,3745,3745,3745,3745,0
20231130,171600,489421865,3745,3745,3745,3745,0
20231130,171500,489421865,3745,3745,3745,3745,0
20231130,171400,489421865,3745,3745,3745,3745,0
20231130,171300,489421865,3745,3745,3745,3745,0
20231130,171200,489421865,3745,3745,3745,3745,0
20231130,171100,489421865,3745,3745,3745,3745,0
20231130,171000,489421865,3745,3745,3745,3745,0
20231130,170900,489421865,3745,3745,3745,3745,0
20231130,170800,489421865,3745,3745,3745,3745,0
20231130,170700,489421865,3745,3745,3745,3745,0
20231130,170600,489421865,3745,3745,3745,3745,0
20231130,170500,489421865,3745,3745,3745,3745,0
20231130,170400,489421865,3745,3745,3745,3745,0
20231130,170300,489421865,3745,3745,3745,3745,0
20231130,170200,489421865,3745,3745,3745,3745,0
20231130,170100,489421865,3745,3745,3745,3745,0
20231130,170000,489421865,3745,3745,3745,3745,2693
20231130,165900,489421865,3745,3745,3745,3745,0
20231130,165800,489421865,3745,3745,3745,3745,0
20231130,165700,489421865,3745,3745,3745,3745,0
20231130,165600,489421865,3745,3745,3745,3745,0
20231130,165500,489421865,3745,3745,3745,3745,0
20231130,165400,489421865,3745,3745,3745,3745,0
20231130,165300,489421865,3745,3745,3745,3745,0
20231130,165200,489421865,3745,3745,3745,3745,0
20231130,165100,489421865,3745,3745,3745,3745,0
20231130,165000,489421865,3745,3745,3745,3745,0
20231130,164900,489421865,3745,3745,3745,3745,0
20231130,164800,489421865,3745,3745,3745,3745,0
20231130,164700,489421865,3745,3745,3745,3745,0
20231130,164600,489421865,3745,3745,3745,3745,0
20231130,164500,489421865,3745,3745,3745,3745,0
20231130,164400,489421865,3745,3745,3745,3745,0
20231130,164300,489421865,3745,3745,3745,3745,0
20231130,164200,489421865,3745,3745,3745,3745,0
20231130,164100,489421865,3745,3745,3745,3745,0
20231130,164000,489421865,3745,3745,3745,3745,0
20231130,163900,489421865,3745,3745,3745,3745,0
20231130,163800,489421865,3745,3745,3745,3745,0
20231130,163700,489421865,3745,3745,3745,3745,0
20231130,163600,489421865,3745,3745,3745,3745,0
20231130,163500,489421865,3745,3745,3745,3745,0
20231130,163400,489421865,3745,3745,3745,3745,0
20231130,163300,489421865,3745,3745,3745,3745,0
20231130,163200,489421865,3745,3745,3745,3745,0
20231130,163100,489421865,3745,3745,3745,3745,0
20231130,163000,489421865,3745,3745,3745,3745,2693
20231130,162900,489421865,3745,3745,3745,3745,0
20231130,162800,489421865,3745,3745,3745,3745,0
20231130,162700,489421865,3745,3745,3745,3745,0
20231130,162600,489421865,3745,3745,3745,3745,0
20231130,162500,489421865,3745,3745,3745,3745,0
20231130,162400,489421865,3745,3745,3745,3745,0
20231130,162300,489421865,3745,3745,3745,3745,0
20231130,162200,489421865,3745,3745,3745,3745,0
20231130,162100,489421865,3745,3745,3745,3745,0
20231130,162000,489421865,3745,3745,3745,3745,0
20231130,161900,489421865,3745,3745,3745,3745,0
20231130,161800,489421865,3745,3745,3745,3745,0
20231130,161700,489421865,3745,3745,3745,3745,0
20231130,161600,489421865,3745,3745,3745,3745,0
20231130,161500,489421865,3745,3745,3745,3745,0
20231130,161400,489421865,3745,3745,3745,3745,0
20231130,161300,489421865,3745,3745,3745,3745,0
20231130,161200,489421865,3745,3745,3745,3745,0
20231130,161100,489421865,3745,3745,3745,3745,0
20231130,161000,489421865,3745,3745,3745,3745,0
20231130,160900,489421865,3745,3745,3745,3745,0
20231130,160800,489421865,3745,3745,3745,3745,0
20231130,160700,489421865,3745,3745,3745,3745,0
20231130,160600,489421865,3745,3745,3745,3745,0
20231130,160500,489421865,3745,3745,3745,3745,0
20231130,160400,489421865,3745,3745,3745,3745,0
20231130,160300,489421865,3745,3745,3745,3745,0
20231130,160200,489421865,3745,3745,3745,3745,0
20231130,160100,489421865,3745,3745,3745,3745,0
20231130,160000,489421865,3745,3745,3745,3745,2693
20231130,155900,489421865,3745,3745,3745,3745,0
20231130,155800,489421865,3745,3745,3745,3745,0
20231130,155700,489421865,3745,3745,3745,3745,0
20231130,155600,489421865,3745,3745,3745,3745,0
20231130,155500,489421865,3745,3745,3745,3745,0
20231130,155400,489421865,3745,3745,3745,3745,0
20231130,155300,489421865,3745,3745,3745,3745,0
20231130,155200,489421865,3745,3745,3745,3745,0
20231130,155100,489421865,3745,3745,3745,3745,0
20231130,155000,489421865,3745,3745,3745,3745,0
20231130,154900,489421865,3745,3745,3745,3745,0
20231130,154800,489421865,3745,3745,3745,3745,0
20231130,154700,489421865,3745,3745,3745,3745,0
20231130,154600,489421865,3745,3745,3745,3745,0
20231130,154500,489421865,3745,3745,3745,3745,0
20231130,154400,489421865,3745,3745,3745,3745,0
20231130,154300,489421865,3745,3745,3745,3745,0
20231130,154200,489421865,3745,3745,3745,3745,0
20231130,154100,489421865,3745,3745,3745,3745,0
20231130,154000,489421865,3745,3745,3745,3745,0
20231130,153900,489421865,3745,3745,3745,3745,0
20231130,153800,489421865,3745,3745,3745,3745,0
20231130,153700,489421865,3745,3745,3745,3745,0
20231130,153600,489421865,3745,3745,3745,3745,0
20231130,153500,489421865,3745,3745,3745,3745,0
20231130,153400,489421865,3745,3745,3745,3745,0
20231130,153300,489421865,3745,3745,3745,3745,0
20231130,153200,489421865,3745,3745,3745,3745,0
20231130,153100,489421865,3745,3745,3745,3745,0
20231130,153000,489421865,3745,3745,3745,3745,5386
20231130,152900,479336580,3750,3750,3750,3750,0
20231130,152800,479336580,3750,3750,3750,3750,0
20231130,152700,479336580,3750,3750,3750,3750,0
20231130,152600,479336580,3750,3750,3750,3750,0
20231130,152500,479336580,3750,3750,3750,3750,0
20231130,152400,479336580,3750,3750,3750,3750,0
20231130,152300,479336580,3750,3750,3750,3750,0
20231130,152200,479336580,3750,3750,3750,3750,0
20231130,152100,479336580,3750,3750,3750,3750,0
20231130,152000,479336580,3750,3750,3750,3750,0
20231130,151900,479336580,3750,3735,3750,3735,103
20231130,151800,478951845,3735,3745,3750,3735,705
20231130,151700,476317610,3745,3750,3750,3740,478
20231130,151600,474526730,3750,3740,3750,3740,329
20231130,151500,473296130,3740,3740,3740,3740,884
20231130,151400,469989970,3745,3745,3745,3745,205
20231130,151300,469222245,3745,3745,3745,3745,110
20231130,151200,468810295,3750,3750,3750,3750,21
20231130,151100,468731545,3745,3750,3750,3745,256
20231130,151000,467771880,3750,3750,3750,3745,166
20231130,150900,467149980,3745,3745,3745,3745,0
20231130,150800,467149980,3745,3745,3750,3745,206
20231130,150700,466378485,3750,3750,3750,3750,31
20231130,150600,466262235,3745,3745,3745,3745,0
20231130,150500,466262235,3745,3750,3750,3745,70
20231130,150400,465999835,3750,3750,3750,3750,30
20231130,150300,465887335,3750,3750,3750,3750,35
20231130,150200,465756085,3745,3750,3750,3745,1850
20231130,150100,458827640,3755,3755,3755,3755,20
20231130,150000,458752540,3755,3755,3755,3755,62
20231130,145900,458519730,3750,3750,3750,3750,24
20231130,145800,458429730,3755,3755,3755,3755,30
20231130,145700,458317080,3755,3755,3755,3755,27
20231130,145600,458215695,3755,3750,3755,3750,143
20231130,145500,457679260,3750,3750,3750,3750,394
20231130,145400,456201760,3755,3755,3755,3755,12
20231130,145300,456156700,3750,3750,3750,3750,210
20231130,145200,455369200,3755,3755,3755,3755,8
20231130,145100,455339160,3750,3745,3755,3745,4058
20231130,145000,440127230,3735,3735,3735,3735,61
20231130,144900,439899395,3745,3745,3745,3745,30
20231130,144800,439787045,3745,3740,3745,3740,11
20231130,144700,439745885,3740,3740,3740,3740,100
20231130,144600,439371885,3745,3745,3745,3745,463
20231130,144500,437637950,3740,3740,3740,3740,435
20231130,144400,436011050,3740,3740,3740,3740,7
20231130,144300,435984870,3740,3740,3740,3740,282
20231130,144200,434930190,3740,3740,3740,3740,1522
20231130,144100,429237910,3740,3740,3740,3740,32
20231130,144000,429118230,3735,3735,3735,3735,5
20231130,143900,429099555,3740,3735,3740,3735,182
20231130,143800,428418925,3740,3740,3740,3735,13
20231130,143700,428370310,3740,3740,3740,3740,402
20231130,143600,426866830,3740,3740,3740,3740,53
20231130,143500,426668610,3740,3740,3740,3740,81
20231130,143400,426365670,3740,3740,3740,3740,0
20231130,143300,426365670,3740,3740,3740,3740,1920
20231130,143200,419184870,3745,3740,3745,3740,162
20231130,143100,418578680,3745,3745,3745,3745,100
20231130,143000,418204180,3745,3745,3745,3745,51
20231130,142900,418013185,3745,3745,3745,3745,0
20231130,142800,418013185,3745,3745,3745,3745,124
20231130,142700,417548805,3745,3745,3745,3745,596
20231130,142600,415316785,3745,3745,3745,3745,107
20231130,142500,414916070,3750,3750,3750,3750,62
20231130,142400,414683570,3750,3750,3750,3750,363
20231130,142300,413322320,3750,3750,3750,3750,0
20231130,142200,413322320,3750,3750,3750,3750,264
20231130,142100,412332320,3745,3745,3745,3745,560
20231130,142000,410235120,3745,3745,3745,3745,4
20231130,141900,410220140,3745,3745,3745,3745,0
20231130,141800,410220140,3745,3745,3745,3745,62
20231130,141700,409987950,3745,3745,3745,3745,3
20231130,141600,409976715,3745,3750,3750,3745,4
20231130,141500,409961730,3750,3750,3750,3750,0
20231130,141400,409961730,3750,3750,3750,3750,5
20231130,141300,409942980,3750,3750,3750,3750,98
20231130,141200,409575480,3745,3745,3745,3745,100
20231130,141100,409200980,3750,3750,3750,3750,62
20231130,141000,408968480,3740,3745,3745,3740,10
20231130,140900,408931055,3740,3745,3745,3740,135
20231130,140800,408425980,3745,3745,3745,3745,320
20231130,140700,407227580,3745,3745,3745,3745,160
20231130,140600,406628380,3745,3745,3745,3745,0
20231130,140500,406628380,3745,3745,3745,3745,38
20231130,140400,406486070,3745,3745,3745,3745,106
20231130,140300,406089100,3750,3745,3750,3740,158
20231130,140200,405497080,3750,3740,3750,3740,548
20231130,140100,403444080,3745,3745,3745,3745,0
20231130,140000,403444080,3745,3745,3745,3745,0
20231130,135900,403444080,3745,3740,3745,3740,34
20231130,135800,403316755,3745,3745,3745,3745,1770
20231130,135700,396688105,3750,3750,3750,3750,62
20231130,135600,396455605,3750,3750,3750,3750,3
20231130,135500,396444355,3745,3745,3745,3745,8
20231130,135400,396414395,3745,3750,3750,3745,80
20231130,135300,396114670,3745,3745,3745,3745,0
20231130,135200,396114670,3745,3745,3745,3745,7
20231130,135100,396088455,3750,3750,3750,3750,0
20231130,135000,396088455,3750,3750,3750,3750,62
20231130,134900,395855955,3745,3745,3745,3745,0
20231130,134800,395855955,3745,3745,3745,3745,0
20231130,134700,395855955,3745,3745,3745,3745,0
20231130,134600,395855955,3745,3745,3745,3745,0
20231130,134500,395855955,3745,3745,3745,3745,645
20231130,134400,393440430,3745,3745,3745,3745,127
20231130,134300,392964815,3745,3745,3745,3745,62
20231130,134200,392732625,3745,3745,3745,3745,0
20231130,134100,392732625,3745,3745,3745,3745,100
20231130,134000,392358125,3745,3745,3745,3745,0
20231130,133900,392358125,3745,3745,3745,3745,130
20231130,133800,391871275,3745,3745,3745,3745,0
20231130,133700,391871275,3745,3745,3745,3745,140
20231130,133600,391346975,3745,3745,3745,3745,62
20231130,133500,391114785,3740,3740,3740,3740,200
20231130,133400,390366785,3745,3745,3745,3745,9
20231130,133300,390333080,3740,3740,3740,3740,585
20231130,133200,388145180,3740,3740,3740,3740,0
20231130,133100,388145180,3740,3740,3740,3740,392
20231130,133000,386679100,3740,3750,3750,3740,2249
20231130,132900,378266915,3750,3750,3750,3750,62
20231130,132800,378034415,3750,3745,3750,3745,200
20231130,132700,377284895,3745,3745,3745,3745,120
20231130,132600,376835495,3745,3745,3745,3745,6
20231130,132500,376813025,3745,3745,3745,3745,15
20231130,132400,376756850,3745,3745,3745,3745,7
20231130,132300,376730635,3745,3745,3745,3745,4
20231130,132200,376715655,3745,3745,3745,3745,82
20231130,132100,376408565,3750,3750,3750,3750,36
20231130,132000,376273565,3750,3750,3750,3750,0
20231130,131900,376273565,3750,3750,3750,3750,0
20231130,131800,376273565,3750,3750,3750,3750,9
20231130,131700,376239815,3750,3750,3750,3750,699
20231130,131600,373618565,3750,3750,3750,3750,2
20231130,131500,373611065,3750,3745,3750,3740,1216
20231130,131400,369058265,3745,3745,3745,3745,0
20231130,131300,369058265,3745,3745,3745,3745,0
20231130,131200,369058265,3745,3745,3745,3745,28
20231130,131100,368953405,3750,3750,3750,3750,456
20231130,131000,367243405,3745,3745,3745,3745,15
20231130,130900,367187230,3750,3750,3750,3750,101
20231130,130800,366808480,3750,3745,3750,3745,386
20231130,130700,365362595,3745,3745,3745,3745,0
20231130,130600,365362595,3745,3745,3745,3745,0
20231130,130500,365362595,3745,3740,3745,3740,3757
20231130,130400,351303625,3740,3740,3740,3740,3390
20231130,130300,338625025,3740,3740,3740,3740,600
20231130,130200,336381025,3740,3740,3740,3740,0
20231130,130100,336381025,3740,3735,3740,3735,1608
20231130,130000,330371665,3735,3735,3735,3735,0
20231130,125900,330371665,3735,3735,3735,3735,0
20231130,125800,330371665,3735,3735,3735,3735,0
20231130,125700,330371665,3735,3735,3735,3735,422
20231130,125600,328795495,3735,3735,3735,3735,400
20231130,125500,327301495,3735,3735,3735,3735,0
20231130,125400,327301495,3735,3735,3735,3735,192
20231130,125300,326584375,3730,3730,3730,3730,487
20231130,125200,324767865,3735,3735,3735,3735,6
20231130,125100,324745455,3735,3735,3735,3735,183
20231130,125000,324061950,3735,3735,3735,3735,0
20231130,124900,324061950,3735,3735,3735,3735,0
20231130,124800,324061950,3735,3735,3735,3735,0
20231130,124700,324061950,3735,3730,3735,3730,263
20231130,124600,323080645,3735,3735,3735,3735,2
20231130,124500,323073175,3730,3730,3730,3730,196
20231130,124400,322342095,3730,3730,3730,3730,108
20231130,124300,321939255,3735,3735,3735,3735,0
20231130,124200,321939255,3735,3735,3735,3735,0
20231130,124100,321939255,3735,3735,3735,3735,0
20231130,124000,321939255,3735,3735,3735,3735,1
20231130,123900,321935520,3735,3735,3735,3735,0
20231130,123800,321935520,3735,3735,3735,3735,133
20231130,123700,321438765,3735,3735,3735,3735,1
20231130,123600,321435030,3730,3730,3730,3730,401
20231130,123500,319939300,3725,3725,3725,3725,201
20231130,123400,319190575,3725,3725,3725,3725,46
20231130,123300,319019225,3730,3730,3730,3730,100
20231130,123200,318646225,3730,3730,3730,3730,100
20231130,123100,318273225,3730,3730,3730,3730,110
20231130,123000,317862925,3730,3730,3730,3730,0
20231130,122900,317862925,3730,3730,3730,3730,1
20231130,122800,317859195,3735,3735,3735,3735,0
20231130,122700,317859195,3735,3735,3735,3735,13
20231130,122600,317810640,3730,3730,3730,3730,27
20231130,122500,317709930,3720,3720,3720,3720,0
20231130,122400,317709930,3720,3730,3730,3720,1043
20231130,122300,313827890,3725,3725,3725,3725,0
20231130,122200,313827890,3725,3730,3730,3725,377
20231130,122100,312423430,3735,3735,3735,3735,0
20231130,122000,312423430,3735,3730,3735,3730,74
20231130,121900,312147405,3730,3730,3730,3730,52
20231130,121800,311953445,3730,3730,3730,3730,648
20231130,121700,309536405,3720,3720,3720,3720,0
20231130,121600,309536405,3720,3720,3720,3720,0
20231130,121500,309536405,3720,3720,3720,3720,3
20231130,121400,309525245,3735,3730,3735,3730,19
20231130,121300,309454330,3730,3730,3730,3730,208
20231130,121200,308678490,3730,3730,3730,3730,100
20231130,121100,308305490,3730,3730,3730,3730,0
20231130,121000,308305490,3730,3730,3730,3730,0
20231130,120900,308305490,3730,3725,3730,3720,585
20231130,120800,306124950,3730,3730,3730,3730,0
20231130,120700,306124950,3730,3720,3730,3720,2738
20231130,120600,295939330,3720,3725,3725,3720,3326
20231130,120500,283552485,3730,3730,3730,3730,53
20231130,120400,283354795,3730,3730,3730,3730,78
20231130,120300,283063855,3735,3730,3735,3730,12
20231130,120200,283019090,3730,3730,3730,3730,460
20231130,120100,281303290,3730,3730,3730,3730,3
20231130,120000,281292100,3730,3730,3730,3730,106
20231130,115900,280896720,3735,3735,3735,3735,0
20231130,115800,280896720,3735,3735,3735,3735,268
20231130,115700,279895740,3730,3730,3730,3730,301
20231130,115600,278773010,3735,3735,3735,3735,0
20231130,115500,278773010,3735,3735,3735,3735,0
20231130,115400,278773010,3735,3735,3735,3735,133
20231130,115300,278276255,3735,3735,3735,3730,3549
20231130,115200,265037270,3730,3730,3730,3730,1107
20231130,115100,260908160,3735,3735,3735,3735,4
20231130,115000,260893220,3735,3735,3735,3735,21
20231130,114900,260814785,3735,3735,3735,3735,19
20231130,114800,260743820,3735,3735,3735,3735,350
20231130,114700,259436570,3735,3735,3735,3735,25
20231130,114600,259343195,3730,3735,3735,3730,983
20231130,114500,255676105,3730,3735,3735,3730,543
20231130,114400,253650540,3730,3730,3730,3730,0
20231130,114300,253650540,3730,3730,3730,3730,0
20231130,114200,253650540,3730,3730,3730,3730,0
20231130,114100,253650540,3730,3730,3730,3730,0
20231130,114000,253650540,3730,3730,3730,3730,140
20231130,113900,253128340,3730,3730,3730,3730,0
20231130,113800,253128340,3730,3735,3735,3730,363
20231130,113700,251774150,3730,3735,3735,3730,1000
20231130,113600,248044145,3735,3735,3735,3735,444
20231130,113500,246385805,3740,3740,3740,3740,93
20231130,113400,246037985,3740,3740,3740,3740,20
20231130,113300,245963185,3740,3740,3740,3740,10
20231130,113200,245925785,3735,3740,3740,3735,150
20231130,113100,245365035,3740,3735,3740,3735,101
20231130,113000,244987300,3735,3735,3735,3735,0
20231130,112900,244987300,3735,3735,3735,3735,135
20231130,112800,244483075,3740,3740,3740,3740,0
20231130,112700,244483075,3740,3740,3740,3740,0
20231130,112600,244483075,3740,3740,3740,3740,110
20231130,112500,244071675,3740,3740,3740,3740,0
20231130,112400,244071675,3740,3740,3740,3740,129
20231130,112300,243589215,3735,3735,3735,3735,44
20231130,112200,243424875,3740,3735,3740,3730,1172
20231130,112100,239050635,3735,3735,3735,3735,250
20231130,112000,238116885,3735,3735,3735,3735,0
20231130,111900,238116885,3735,3740,3740,3735,451
20231130,111800,236432375,3740,3740,3740,3740,0
20231130,111700,236432375,3740,3740,3740,3740,1
20231130,111600,236428635,3740,3740,3740,3740,500
20231130,111500,234558635,3745,3745,3745,3745,0
20231130,111400,234558635,3745,3745,3745,3745,0
20231130,111300,234558635,3745,3745,3745,3745,800
20231130,111200,231562635,3740,3740,3740,3740,60
20231130,111100,231338235,3735,3735,3735,3735,0
20231130,111000,231338235,3735,3740,3740,3735,14
20231130,110900,231285900,3735,3735,3735,3735,300
20231130,110800,230165400,3740,3740,3740,3740,460
20231130,110700,228445000,3735,3735,3735,3735,62
20231130,110600,228213430,3740,3735,3740,3735,1191
20231130,110500,223763720,3735,3735,3735,3735,532
20231130,110400,221776700,3730,3740,3740,3730,2731
20231130,110300,211588890,3740,3740,3740,3740,0
20231130,110200,211588890,3740,3740,3740,3740,4
20231130,110100,211573930,3740,3740,3740,3740,1
20231130,110000,211570190,3740,3740,3740,3740,3
20231130,105900,211558970,3740,3740,3740,3740,230
20231130,105800,210698770,3740,3740,3740,3740,0
20231130,105700,210698770,3740,3740,3740,3740,185
20231130,105600,210006870,3740,3745,3745,3740,14
20231130,105500,209954460,3745,3745,3745,3740,635
20231130,105400,207576400,3740,3745,3745,3740,233
20231130,105300,206704955,3745,3745,3745,3745,0
20231130,105200,206704955,3745,3745,3745,3745,5
20231130,105100,206686230,3745,3745,3745,3745,183
20231130,105000,206000895,3745,3745,3745,3745,0
20231130,104900,206000895,3745,3745,3745,3745,436
20231130,104800,204368075,3745,3745,3745,3745,0
20231130,104700,204368075,3745,3745,3745,3745,279
20231130,104600,203323220,3750,3750,3750,3750,107
20231130,104500,202921970,3750,3750,3750,3750,61
20231130,104400,202693220,3750,3740,3750,3740,788
20231130,104300,199741425,3745,3745,3745,3745,0
20231130,104200,199741425,3745,3745,3745,3745,10
20231130,104100,199703975,3745,3750,3750,3745,832
20231130,104000,196584395,3735,3735,3750,3735,95
20231130,103900,196228250,3750,3735,3750,3730,539
20231130,103800,194215000,3735,3745,3745,3735,1031
20231130,103700,190354205,3750,3750,3750,3750,0
20231130,103600,190354205,3750,3750,3750,3750,0
20231130,103500,190354205,3750,3750,3750,3750,0
20231130,103400,190354205,3750,3750,3750,3750,26
20231130,103300,190256705,3735,3735,3735,3735,39
20231130,103200,190111040,3735,3740,3740,3735,550
20231130,103100,188056540,3735,3735,3735,3730,151
20231130,103000,187492805,3735,3740,3740,3725,1088
20231130,102900,183435100,3750,3750,3750,3750,0
20231130,102800,183435100,3750,3750,3750,3750,2
20231130,102700,183427600,3750,3750,3750,3750,0
20231130,102600,183427600,3750,3750,3750,3750,1
20231130,102500,183423850,3755,3755,3755,3755,255
20231130,102400,182466325,3755,3755,3755,3755,27
20231130,102300,182364940,3725,3725,3725,3725,0
20231130,102200,182364940,3725,3730,3730,3725,275
20231130,102100,181340415,3725,3730,3730,3725,695
20231130,102000,178751435,3725,3735,3735,3725,393
20231130,101900,177286090,3755,3755,3755,3755,0
20231130,101800,177286090,3755,3755,3755,3755,1
20231130,101700,177282335,3755,3755,3755,3755,10
20231130,101600,177244785,3760,3760,3760,3760,0
20231130,101500,177244785,3760,3730,3760,3730,1587
20231130,101400,171318765,3730,3740,3740,3730,45
20231130,101300,171150785,3730,3755,3755,3730,354
20231130,101200,169830340,3725,3745,3745,3725,1054
20231130,101100,165891710,3735,3735,3735,3735,0
20231130,101000,165891710,3735,3735,3735,3735,3
20231130,100900,165880505,3735,3740,3740,3730,2756
20231130,100800,155599865,3760,3765,3765,3735,6665
20231130,100700,130594530,3770,3770,3770,3770,3
20231130,100600,130583220,3770,3770,3770,3765,824
20231130,100500,127476785,3760,3760,3760,3760,0
20231130,100400,127476785,3760,3760,3760,3760,1000
20231130,100300,123716785,3760,3775,3775,3760,884
20231130,100200,120386840,3775,3775,3775,3775,0
20231130,100100,120386840,3775,3785,3785,3775,2834
20231130,100000,109677455,3785,3785,3785,3785,0
20231130,095900,109677455,3785,3790,3790,3785,1757
20231130,095800,103026625,3790,3790,3790,3790,0
20231130,095700,103026625,3790,3790,3790,3790,4
20231130,095600,103011465,3785,3785,3785,3785,11
20231130,095500,102969830,3800,3800,3800,3800,0
20231130,095400,102969830,3800,3795,3800,3795,530
20231130,095300,100956330,3785,3785,3785,3785,19
20231130,095200,100884415,3785,3785,3785,3785,0
20231130,095100,100884415,3785,3790,3790,3785,100
20231130,095000,100505900,3790,3785,3790,3785,176
20231130,094900,99839715,3800,3800,3800,3800,50
20231130,094800,99649715,3800,3800,3800,3800,115
20231130,094700,99212715,3800,3800,3800,3800,357
20231130,094600,97856115,3785,3785,3785,3785,286
20231130,094500,96773605,3785,3785,3785,3785,0
20231130,094400,96773605,3785,3785,3785,3785,0
20231130,094300,96773605,3785,3785,3785,3785,911
20231130,094200,93325470,3785,3780,3785,3780,194
20231130,094100,92591905,3780,3780,3780,3780,314
20231130,094000,91404985,3775,3775,3780,3775,751
20231130,093900,88569870,3775,3775,3775,3775,361
20231130,093800,87207095,3780,3780,3780,3780,13
20231130,093700,87157955,3780,3780,3780,3780,183
20231130,093600,86466215,3785,3780,3785,3780,64
20231130,093500,86224280,3780,3780,3780,3780,700
20231130,093400,83578280,3780,3780,3780,3780,0
20231130,093300,83578280,3780,3780,3780,3780,1106
20231130,093200,79397600,3780,3785,3785,3780,909
20231130,093100,75961530,3785,3785,3785,3785,24
20231130,093000,75870690,3785,3785,3785,3785,5
20231130,092900,75851765,3785,3785,3785,3785,154
20231130,092800,75268875,3785,3785,3785,3785,210
20231130,092700,74474025,3775,3785,3785,3775,591
20231130,092600,72242695,3780,3785,3785,3780,227
20231130,092500,71384585,3785,3785,3785,3780,502
20231130,092400,69487015,3780,3785,3785,3780,121
20231130,092300,69029340,3785,3780,3785,3780,54
20231130,092200,68825210,3780,3780,3780,3780,230
20231130,092100,67955810,3780,3780,3780,3780,335
20231130,092000,66689510,3780,3775,3780,3775,297
20231130,091900,65567335,3785,3785,3785,3785,29
20231130,091800,65457570,3790,3790,3790,3790,34
20231130,091700,65328710,3800,3800,3800,3800,100
20231130,091600,64948710,3800,3800,3800,3800,0
20231130,091500,64948710,3800,3775,3800,3775,469
20231130,091400,63177045,3775,3790,3790,3775,574
20231130,091300,61002545,3790,3795,3800,3790,1112
20231130,091200,56784915,3805,3810,3815,3800,1202
20231130,091100,52211020,3815,3810,3815,3810,388
20231130,091000,50731840,3815,3800,3815,3800,116
20231130,090900,50290950,3815,3815,3815,3815,1
20231130,090800,50287135,3815,3825,3825,3815,173
20231130,090700,49625950,3825,3805,3825,3805,2081
20231130,090600,41689580,3795,3795,3795,3795,576
20231130,090500,39503660,3810,3810,3815,3790,1686
20231130,090400,33097425,3800,3795,3800,3795,830
20231130,090300,29943725,3790,3790,3790,3790,217
20231130,090200,29121295,3780,3780,3780,3755,973
20231130,090100,25451395,3755,3765,3765,3755,1001
20231130,090000,21687030,3765,3800,3800,3765,5713