KissMeData/101530/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,200400,53887710,5360,5360,5360,5360,41
20231130,200300,53887710,5360,5360,5360,5360,0
20231130,200200,53887710,5360,5360,5360,5360,0
20231130,200100,53887710,5360,5360,5360,5360,0
20231130,200000,53887710,5360,5360,5360,5360,0
20231130,195900,53887710,5360,5360,5360,5360,0
20231130,195800,53887710,5360,5360,5360,5360,0
20231130,195700,53887710,5360,5360,5360,5360,0
20231130,195600,53887710,5360,5360,5360,5360,0
20231130,195500,53887710,5360,5360,5360,5360,0
20231130,195400,53887710,5360,5360,5360,5360,0
20231130,195300,53887710,5360,5360,5360,5360,0
20231130,195200,53887710,5360,5360,5360,5360,0
20231130,195100,53887710,5360,5360,5360,5360,0
20231130,195000,53887710,5360,5360,5360,5360,0
20231130,194900,53887710,5360,5360,5360,5360,0
20231130,194800,53887710,5360,5360,5360,5360,0
20231130,194700,53887710,5360,5360,5360,5360,0
20231130,194600,53887710,5360,5360,5360,5360,0
20231130,194500,53887710,5360,5360,5360,5360,0
20231130,194400,53887710,5360,5360,5360,5360,0
20231130,194300,53887710,5360,5360,5360,5360,0
20231130,194200,53887710,5360,5360,5360,5360,0
20231130,194100,53887710,5360,5360,5360,5360,0
20231130,194000,53887710,5360,5360,5360,5360,0
20231130,193900,53887710,5360,5360,5360,5360,0
20231130,193800,53887710,5360,5360,5360,5360,0
20231130,193700,53887710,5360,5360,5360,5360,0
20231130,193600,53887710,5360,5360,5360,5360,0
20231130,193500,53887710,5360,5360,5360,5360,0
20231130,193400,53887710,5360,5360,5360,5360,41
20231130,193300,53887710,5360,5360,5360,5360,0
20231130,193200,53887710,5360,5360,5360,5360,0
20231130,193100,53887710,5360,5360,5360,5360,0
20231130,193000,53887710,5360,5360,5360,5360,0
20231130,192900,53887710,5360,5360,5360,5360,0
20231130,192800,53887710,5360,5360,5360,5360,0
20231130,192700,53887710,5360,5360,5360,5360,0
20231130,192600,53887710,5360,5360,5360,5360,0
20231130,192500,53887710,5360,5360,5360,5360,0
20231130,192400,53887710,5360,5360,5360,5360,0
20231130,192300,53887710,5360,5360,5360,5360,0
20231130,192200,53887710,5360,5360,5360,5360,0
20231130,192100,53887710,5360,5360,5360,5360,0
20231130,192000,53887710,5360,5360,5360,5360,0
20231130,191900,53887710,5360,5360,5360,5360,0
20231130,191800,53887710,5360,5360,5360,5360,0
20231130,191700,53887710,5360,5360,5360,5360,0
20231130,191600,53887710,5360,5360,5360,5360,0
20231130,191500,53887710,5360,5360,5360,5360,0
20231130,191400,53887710,5360,5360,5360,5360,0
20231130,191300,53887710,5360,5360,5360,5360,0
20231130,191200,53887710,5360,5360,5360,5360,0
20231130,191100,53887710,5360,5360,5360,5360,0
20231130,191000,53887710,5360,5360,5360,5360,0
20231130,190900,53887710,5360,5360,5360,5360,0
20231130,190800,53887710,5360,5360,5360,5360,0
20231130,190700,53887710,5360,5360,5360,5360,0
20231130,190600,53887710,5360,5360,5360,5360,0
20231130,190500,53887710,5360,5360,5360,5360,0
20231130,190400,53887710,5360,5360,5360,5360,41
20231130,190300,53887710,5360,5360,5360,5360,0
20231130,190200,53887710,5360,5360,5360,5360,0
20231130,190100,53887710,5360,5360,5360,5360,0
20231130,190000,53887710,5360,5360,5360,5360,0
20231130,185900,53887710,5360,5360,5360,5360,0
20231130,185800,53887710,5360,5360,5360,5360,0
20231130,185700,53887710,5360,5360,5360,5360,0
20231130,185600,53887710,5360,5360,5360,5360,0
20231130,185500,53887710,5360,5360,5360,5360,0
20231130,185400,53887710,5360,5360,5360,5360,0
20231130,185300,53887710,5360,5360,5360,5360,0
20231130,185200,53887710,5360,5360,5360,5360,0
20231130,185100,53887710,5360,5360,5360,5360,0
20231130,185000,53887710,5360,5360,5360,5360,0
20231130,184900,53887710,5360,5360,5360,5360,0
20231130,184800,53887710,5360,5360,5360,5360,0
20231130,184700,53887710,5360,5360,5360,5360,0
20231130,184600,53887710,5360,5360,5360,5360,0
20231130,184500,53887710,5360,5360,5360,5360,0
20231130,184400,53887710,5360,5360,5360,5360,0
20231130,184300,53887710,5360,5360,5360,5360,0
20231130,184200,53887710,5360,5360,5360,5360,0
20231130,184100,53887710,5360,5360,5360,5360,0
20231130,184000,53887710,5360,5360,5360,5360,0
20231130,183900,53887710,5360,5360,5360,5360,0
20231130,183800,53887710,5360,5360,5360,5360,0
20231130,183700,53887710,5360,5360,5360,5360,0
20231130,183600,53887710,5360,5360,5360,5360,0
20231130,183500,53887710,5360,5360,5360,5360,0
20231130,183400,53887710,5360,5360,5360,5360,41
20231130,183300,53887710,5360,5360,5360,5360,0
20231130,183200,53887710,5360,5360,5360,5360,0
20231130,183100,53887710,5360,5360,5360,5360,0
20231130,183000,53887710,5360,5360,5360,5360,0
20231130,182900,53887710,5360,5360,5360,5360,0
20231130,182800,53887710,5360,5360,5360,5360,0
20231130,182700,53887710,5360,5360,5360,5360,0
20231130,182600,53887710,5360,5360,5360,5360,0
20231130,182500,53887710,5360,5360,5360,5360,0
20231130,182400,53887710,5360,5360,5360,5360,0
20231130,182300,53887710,5360,5360,5360,5360,0
20231130,182200,53887710,5360,5360,5360,5360,0
20231130,182100,53887710,5360,5360,5360,5360,0
20231130,182000,53887710,5360,5360,5360,5360,0
20231130,181900,53887710,5360,5360,5360,5360,0
20231130,181800,53887710,5360,5360,5360,5360,0
20231130,181700,53887710,5360,5360,5360,5360,0
20231130,181600,53887710,5360,5360,5360,5360,0
20231130,181500,53887710,5360,5360,5360,5360,0
20231130,181400,53887710,5360,5360,5360,5360,0
20231130,181300,53887710,5360,5360,5360,5360,0
20231130,181200,53887710,5360,5360,5360,5360,0
20231130,181100,53887710,5360,5360,5360,5360,0
20231130,181000,53887710,5360,5360,5360,5360,0
20231130,180900,53887710,5360,5360,5360,5360,0
20231130,180800,53887710,5360,5360,5360,5360,0
20231130,180700,53887710,5360,5360,5360,5360,0
20231130,180600,53887710,5360,5360,5360,5360,0
20231130,180500,53887710,5360,5360,5360,5360,0
20231130,180400,53887710,5360,5360,5360,5360,41
20231130,180300,53887710,5360,5360,5360,5360,0
20231130,180200,53887710,5360,5360,5360,5360,0
20231130,180100,53887710,5360,5360,5360,5360,0
20231130,180000,53887710,5360,5360,5360,5360,0
20231130,175900,53887710,5360,5360,5360,5360,0
20231130,175800,53887710,5360,5360,5360,5360,0
20231130,175700,53887710,5360,5360,5360,5360,0
20231130,175600,53887710,5360,5360,5360,5360,0
20231130,175500,53887710,5360,5360,5360,5360,0
20231130,175400,53887710,5360,5360,5360,5360,0
20231130,175300,53887710,5360,5360,5360,5360,0
20231130,175200,53887710,5360,5360,5360,5360,0
20231130,175100,53887710,5360,5360,5360,5360,0
20231130,175000,53887710,5360,5360,5360,5360,0
20231130,174900,53887710,5360,5360,5360,5360,0
20231130,174800,53887710,5360,5360,5360,5360,0
20231130,174700,53887710,5360,5360,5360,5360,0
20231130,174600,53887710,5360,5360,5360,5360,0
20231130,174500,53887710,5360,5360,5360,5360,0
20231130,174400,53887710,5360,5360,5360,5360,0
20231130,174300,53887710,5360,5360,5360,5360,0
20231130,174200,53887710,5360,5360,5360,5360,0
20231130,174100,53887710,5360,5360,5360,5360,0
20231130,174000,53887710,5360,5360,5360,5360,0
20231130,173900,53887710,5360,5360,5360,5360,0
20231130,173800,53887710,5360,5360,5360,5360,0
20231130,173700,53887710,5360,5360,5360,5360,0
20231130,173600,53887710,5360,5360,5360,5360,0
20231130,173500,53887710,5360,5360,5360,5360,0
20231130,173400,53887710,5360,5360,5360,5360,41
20231130,173300,53887710,5360,5360,5360,5360,0
20231130,173200,53887710,5360,5360,5360,5360,0
20231130,173100,53887710,5360,5360,5360,5360,0
20231130,173000,53887710,5360,5360,5360,5360,0
20231130,172900,53887710,5360,5360,5360,5360,0
20231130,172800,53887710,5360,5360,5360,5360,0
20231130,172700,53887710,5360,5360,5360,5360,0
20231130,172600,53887710,5360,5360,5360,5360,0
20231130,172500,53887710,5360,5360,5360,5360,0
20231130,172400,53887710,5360,5360,5360,5360,0
20231130,172300,53887710,5360,5360,5360,5360,0
20231130,172200,53887710,5360,5360,5360,5360,0
20231130,172100,53887710,5360,5360,5360,5360,0
20231130,172000,53887710,5360,5360,5360,5360,0
20231130,171900,53887710,5360,5360,5360,5360,0
20231130,171800,53887710,5360,5360,5360,5360,0
20231130,171700,53887710,5360,5360,5360,5360,0
20231130,171600,53887710,5360,5360,5360,5360,0
20231130,171500,53887710,5360,5360,5360,5360,0
20231130,171400,53887710,5360,5360,5360,5360,0
20231130,171300,53887710,5360,5360,5360,5360,0
20231130,171200,53887710,5360,5360,5360,5360,0
20231130,171100,53887710,5360,5360,5360,5360,0
20231130,171000,53887710,5360,5360,5360,5360,0
20231130,170900,53887710,5360,5360,5360,5360,0
20231130,170800,53887710,5360,5360,5360,5360,0
20231130,170700,53887710,5360,5360,5360,5360,0
20231130,170600,53887710,5360,5360,5360,5360,0
20231130,170500,53887710,5360,5360,5360,5360,0
20231130,170400,53887710,5360,5360,5360,5360,41
20231130,170300,53887710,5360,5360,5360,5360,0
20231130,170200,53887710,5360,5360,5360,5360,0
20231130,170100,53887710,5360,5360,5360,5360,0
20231130,170000,53887710,5360,5360,5360,5360,0
20231130,165900,53887710,5360,5360,5360,5360,0
20231130,165800,53887710,5360,5360,5360,5360,0
20231130,165700,53887710,5360,5360,5360,5360,0
20231130,165600,53887710,5360,5360,5360,5360,0
20231130,165500,53887710,5360,5360,5360,5360,0
20231130,165400,53887710,5360,5360,5360,5360,0
20231130,165300,53887710,5360,5360,5360,5360,0
20231130,165200,53887710,5360,5360,5360,5360,0
20231130,165100,53887710,5360,5360,5360,5360,0
20231130,165000,53887710,5360,5360,5360,5360,0
20231130,164900,53887710,5360,5360,5360,5360,0
20231130,164800,53887710,5360,5360,5360,5360,0
20231130,164700,53887710,5360,5360,5360,5360,0
20231130,164600,53887710,5360,5360,5360,5360,0
20231130,164500,53887710,5360,5360,5360,5360,0
20231130,164400,53887710,5360,5360,5360,5360,0
20231130,164300,53887710,5360,5360,5360,5360,0
20231130,164200,53887710,5360,5360,5360,5360,0
20231130,164100,53887710,5360,5360,5360,5360,0
20231130,164000,53887710,5360,5360,5360,5360,0
20231130,163900,53887710,5360,5360,5360,5360,0
20231130,163800,53887710,5360,5360,5360,5360,0
20231130,163700,53887710,5360,5360,5360,5360,0
20231130,163600,53887710,5360,5360,5360,5360,0
20231130,163500,53887710,5360,5360,5360,5360,0
20231130,163400,53887710,5360,5360,5360,5360,41
20231130,163300,53887710,5360,5360,5360,5360,0
20231130,163200,53887710,5360,5360,5360,5360,0
20231130,163100,53887710,5360,5360,5360,5360,0
20231130,163000,53887710,5360,5360,5360,5360,0
20231130,162900,53887710,5360,5360,5360,5360,0
20231130,162800,53887710,5360,5360,5360,5360,0
20231130,162700,53887710,5360,5360,5360,5360,0
20231130,162600,53887710,5360,5360,5360,5360,0
20231130,162500,53887710,5360,5360,5360,5360,0
20231130,162400,53887710,5360,5360,5360,5360,0
20231130,162300,53887710,5360,5360,5360,5360,0
20231130,162200,53887710,5360,5360,5360,5360,0
20231130,162100,53887710,5360,5360,5360,5360,0
20231130,162000,53887710,5360,5360,5360,5360,0
20231130,161900,53887710,5360,5360,5360,5360,0
20231130,161800,53887710,5360,5360,5360,5360,0
20231130,161700,53887710,5360,5360,5360,5360,0
20231130,161600,53887710,5360,5360,5360,5360,0
20231130,161500,53887710,5360,5360,5360,5360,0
20231130,161400,53887710,5360,5360,5360,5360,0
20231130,161300,53887710,5360,5360,5360,5360,0
20231130,161200,53887710,5360,5360,5360,5360,0
20231130,161100,53887710,5360,5360,5360,5360,0
20231130,161000,53887710,5360,5360,5360,5360,0
20231130,160900,53887710,5360,5360,5360,5360,0
20231130,160800,53887710,5360,5360,5360,5360,0
20231130,160700,53887710,5360,5360,5360,5360,0
20231130,160600,53887710,5360,5360,5360,5360,0
20231130,160500,53887710,5360,5360,5360,5360,0
20231130,160400,53887710,5360,5360,5360,5360,41
20231130,160300,53887710,5360,5360,5360,5360,0
20231130,160200,53887710,5360,5360,5360,5360,0
20231130,160100,53887710,5360,5360,5360,5360,0
20231130,160000,53887710,5360,5360,5360,5360,0
20231130,155900,53887710,5360,5360,5360,5360,0
20231130,155800,53887710,5360,5360,5360,5360,0
20231130,155700,53887710,5360,5360,5360,5360,0
20231130,155600,53887710,5360,5360,5360,5360,0
20231130,155500,53887710,5360,5360,5360,5360,0
20231130,155400,53887710,5360,5360,5360,5360,0
20231130,155300,53887710,5360,5360,5360,5360,0
20231130,155200,53887710,5360,5360,5360,5360,0
20231130,155100,53887710,5360,5360,5360,5360,0
20231130,155000,53887710,5360,5360,5360,5360,0
20231130,154900,53887710,5360,5360,5360,5360,0
20231130,154800,53887710,5360,5360,5360,5360,0
20231130,154700,53887710,5360,5360,5360,5360,0
20231130,154600,53887710,5360,5360,5360,5360,0
20231130,154500,53887710,5360,5360,5360,5360,0
20231130,154400,53887710,5360,5360,5360,5360,0
20231130,154300,53887710,5360,5360,5360,5360,0
20231130,154200,53887710,5360,5360,5360,5360,0
20231130,154100,53887710,5360,5360,5360,5360,0
20231130,154000,53887710,5360,5360,5360,5360,0
20231130,153900,53887710,5360,5360,5360,5360,0
20231130,153800,53887710,5360,5360,5360,5360,0
20231130,153700,53887710,5360,5360,5360,5360,0
20231130,153600,53887710,5360,5360,5360,5360,0
20231130,153500,53887710,5360,5360,5360,5360,0
20231130,153400,53887710,5360,5360,5360,5360,41
20231130,153300,53887710,5360,5360,5360,5360,0
20231130,153200,53887710,5360,5360,5360,5360,0
20231130,153100,53887710,5360,5360,5360,5360,0
20231130,153000,53887710,5360,5360,5360,5360,41
20231130,152900,53667950,5360,5360,5360,5360,0
20231130,152800,53667950,5360,5360,5360,5360,0
20231130,152700,53667950,5360,5360,5360,5360,0
20231130,152600,53667950,5360,5360,5360,5360,0
20231130,152500,53667950,5360,5360,5360,5360,0
20231130,152400,53667950,5360,5360,5360,5360,0
20231130,152300,53667950,5360,5360,5360,5360,0
20231130,152200,53667950,5360,5360,5360,5360,0
20231130,152100,53667950,5360,5360,5360,5360,0
20231130,152000,53667950,5360,5360,5360,5360,0
20231130,151900,53667950,5360,5360,5360,5360,18
20231130,151800,53571470,5350,5350,5350,5350,0
20231130,151700,53571470,5350,5350,5350,5350,0
20231130,151600,53571470,5350,5350,5350,5350,287
20231130,151500,52036020,5350,5350,5350,5350,100
20231130,151400,51501020,5350,5350,5350,5350,0
20231130,151300,51501020,5350,5350,5350,5350,0
20231130,151200,51501020,5350,5350,5350,5350,571
20231130,151100,48446170,5350,5350,5350,5350,0
20231130,151000,48446170,5350,5350,5350,5350,0
20231130,150900,48446170,5350,5350,5350,5350,0
20231130,150800,48446170,5350,5370,5370,5350,1393
20231130,150700,40981830,5380,5380,5380,5380,0
20231130,150600,40981830,5380,5380,5380,5380,0
20231130,150500,40981830,5380,5380,5380,5380,0
20231130,150400,40981830,5380,5380,5380,5380,38
20231130,150300,40777390,5380,5370,5380,5370,86
20231130,150200,40315070,5370,5370,5370,5370,0
20231130,150100,40315070,5370,5370,5370,5370,0
20231130,150000,40315070,5370,5370,5370,5370,0
20231130,145900,40315070,5370,5370,5370,5370,0
20231130,145800,40315070,5370,5370,5370,5370,0
20231130,145700,40315070,5370,5370,5370,5370,0
20231130,145600,40315070,5370,5370,5370,5370,0
20231130,145500,40315070,5370,5370,5370,5370,0
20231130,145400,40315070,5370,5370,5370,5370,0
20231130,145300,40315070,5370,5370,5370,5370,0
20231130,145200,40315070,5370,5370,5370,5370,0
20231130,145100,40315070,5370,5370,5370,5370,52
20231130,145000,40035830,5370,5370,5370,5370,49
20231130,144900,39772700,5370,5370,5370,5370,0
20231130,144800,39772700,5370,5370,5370,5370,72
20231130,144700,39386060,5370,5370,5370,5370,0
20231130,144600,39386060,5370,5370,5370,5370,0
20231130,144500,39386060,5370,5380,5380,5370,69
20231130,144400,39015030,5380,5380,5380,5380,0
20231130,144300,39015030,5380,5380,5380,5380,0
20231130,144200,39015030,5380,5380,5380,5380,0
20231130,144100,39015030,5380,5380,5380,5380,0
20231130,144000,39015030,5380,5380,5380,5380,0
20231130,143900,39015030,5380,5380,5380,5380,0
20231130,143800,39015030,5380,5380,5380,5380,0
20231130,143700,39015030,5380,5380,5380,5380,2
20231130,143600,39004270,5380,5380,5380,5380,0
20231130,143500,39004270,5380,5380,5380,5380,0
20231130,143400,39004270,5380,5380,5380,5380,0
20231130,143300,39004270,5380,5380,5380,5380,0
20231130,143200,39004270,5380,5380,5380,5380,0
20231130,143100,39004270,5380,5380,5380,5380,0
20231130,143000,39004270,5380,5380,5380,5380,0
20231130,142900,39004270,5380,5380,5380,5380,1
20231130,142800,38998890,5370,5370,5370,5370,50
20231130,142700,38730390,5370,5370,5370,5370,0
20231130,142600,38730390,5370,5370,5370,5370,0
20231130,142500,38730390,5370,5370,5370,5370,0
20231130,142400,38730390,5370,5370,5370,5370,0
20231130,142300,38730390,5370,5370,5370,5370,0
20231130,142200,38730390,5370,5370,5370,5370,60
20231130,142100,38408190,5370,5370,5370,5370,7
20231130,142000,38370600,5360,5370,5370,5360,630
20231130,141900,34987800,5370,5370,5370,5370,0
20231130,141800,34987800,5370,5360,5370,5360,907
20231130,141700,30117280,5370,5370,5370,5370,19
20231130,141600,30015250,5370,5370,5370,5370,0
20231130,141500,30015250,5370,5370,5370,5370,0
20231130,141400,30015250,5370,5370,5370,5370,112
20231130,141300,29413810,5360,5360,5360,5360,0
20231130,141200,29413810,5360,5360,5360,5360,0
20231130,141100,29413810,5360,5360,5360,5360,0
20231130,141000,29413810,5360,5360,5360,5360,0
20231130,140900,29413810,5360,5360,5360,5360,6
20231130,140800,29381650,5360,5360,5360,5360,15
20231130,140700,29301250,5380,5380,5380,5380,0
20231130,140600,29301250,5380,5380,5380,5380,0
20231130,140500,29301250,5380,5380,5380,5380,0
20231130,140400,29301250,5380,5380,5380,5380,0
20231130,140300,29301250,5380,5380,5380,5380,0
20231130,140200,29301250,5380,5380,5380,5380,0
20231130,140100,29301250,5380,5380,5380,5380,0
20231130,140000,29301250,5380,5380,5380,5380,0
20231130,135900,29301250,5380,5380,5380,5380,0
20231130,135800,29301250,5380,5380,5380,5380,0
20231130,135700,29301250,5380,5380,5380,5380,0
20231130,135600,29301250,5380,5380,5380,5380,5
20231130,135500,29274350,5380,5380,5380,5380,5
20231130,135400,29247450,5380,5380,5380,5380,0
20231130,135300,29247450,5380,5380,5380,5380,0
20231130,135200,29247450,5380,5380,5380,5380,0
20231130,135100,29247450,5380,5380,5380,5380,0
20231130,135000,29247450,5380,5380,5380,5380,130
20231130,134900,28548050,5380,5380,5380,5380,1
20231130,134800,28542670,5380,5380,5380,5380,0
20231130,134700,28542670,5380,5380,5380,5380,0
20231130,134600,28542670,5380,5380,5380,5380,101
20231130,134500,27999290,5380,5380,5380,5380,0
20231130,134400,27999290,5380,5380,5380,5380,0
20231130,134300,27999290,5380,5380,5380,5380,0
20231130,134200,27999290,5380,5380,5380,5380,0
20231130,134100,27999290,5380,5380,5380,5380,0
20231130,134000,27999290,5380,5380,5380,5380,0
20231130,133900,27999290,5380,5380,5380,5380,0
20231130,133800,27999290,5380,5380,5380,5380,0
20231130,133700,27999290,5380,5380,5380,5380,0
20231130,133600,27999290,5380,5380,5380,5380,0
20231130,133500,27999290,5380,5380,5380,5380,0
20231130,133400,27999290,5380,5380,5380,5380,1
20231130,133300,27993910,5370,5370,5370,5370,0
20231130,133200,27993910,5370,5370,5370,5370,0
20231130,133100,27993910,5370,5370,5370,5370,100
20231130,133000,27456910,5360,5360,5360,5360,0
20231130,132900,27456910,5360,5360,5360,5360,0
20231130,132800,27456910,5360,5360,5360,5360,0
20231130,132700,27456910,5360,5360,5360,5360,1
20231130,132600,27451550,5360,5360,5360,5360,90
20231130,132500,26969150,5360,5360,5360,5360,0
20231130,132400,26969150,5360,5360,5360,5360,0
20231130,132300,26969150,5360,5360,5360,5360,0
20231130,132200,26969150,5360,5360,5360,5360,0
20231130,132100,26969150,5360,5360,5360,5360,0
20231130,132000,26969150,5360,5360,5360,5360,0
20231130,131900,26969150,5360,5360,5360,5360,20
20231130,131800,26861950,5360,5360,5360,5360,0
20231130,131700,26861950,5360,5360,5360,5360,0
20231130,131600,26861950,5360,5360,5360,5360,0
20231130,131500,26861950,5360,5360,5360,5360,0
20231130,131400,26861950,5360,5360,5360,5360,0
20231130,131300,26861950,5360,5360,5360,5360,60
20231130,131200,26540350,5360,5360,5360,5360,0
20231130,131100,26540350,5360,5360,5360,5360,100
20231130,131000,26004350,5360,5360,5360,5360,0
20231130,130900,26004350,5360,5360,5360,5360,0
20231130,130800,26004350,5360,5360,5360,5360,0
20231130,130700,26004350,5360,5360,5360,5360,0
20231130,130600,26004350,5360,5360,5360,5360,0
20231130,130500,26004350,5360,5360,5360,5360,0
20231130,130400,26004350,5360,5360,5360,5360,0
20231130,130300,26004350,5360,5360,5360,5360,0
20231130,130200,26004350,5360,5360,5360,5360,0
20231130,130100,26004350,5360,5360,5360,5360,0
20231130,130000,26004350,5360,5360,5360,5360,0
20231130,125900,26004350,5360,5360,5360,5360,0
20231130,125800,26004350,5360,5360,5360,5360,0
20231130,125700,26004350,5360,5360,5360,5360,1
20231130,125600,25998990,5350,5350,5350,5350,0
20231130,125500,25998990,5350,5350,5350,5350,7
20231130,125400,25961540,5350,5350,5350,5350,0
20231130,125300,25961540,5350,5350,5350,5350,0
20231130,125200,25961540,5350,5350,5350,5350,0
20231130,125100,25961540,5350,5350,5350,5350,0
20231130,125000,25961540,5350,5350,5350,5350,0
20231130,124900,25961540,5350,5350,5350,5350,0
20231130,124800,25961540,5350,5350,5350,5350,12
20231130,124700,25897340,5350,5350,5350,5350,0
20231130,124600,25897340,5350,5350,5350,5350,0
20231130,124500,25897340,5350,5350,5350,5350,0
20231130,124400,25897340,5350,5350,5350,5350,0
20231130,124300,25897340,5350,5350,5350,5350,0
20231130,124200,25897340,5350,5350,5350,5350,0
20231130,124100,25897340,5350,5350,5350,5350,0
20231130,124000,25897340,5350,5350,5350,5350,0
20231130,123900,25897340,5350,5350,5350,5350,0
20231130,123800,25897340,5350,5350,5350,5350,10
20231130,123700,25843840,5340,5340,5340,5340,0
20231130,123600,25843840,5340,5340,5340,5340,1
20231130,123500,25838500,5340,5340,5340,5340,0
20231130,123400,25838500,5340,5340,5340,5340,19
20231130,123300,25737040,5340,5340,5340,5340,0
20231130,123200,25737040,5340,5340,5340,5340,0
20231130,123100,25737040,5340,5340,5340,5340,0
20231130,123000,25737040,5340,5340,5340,5340,0
20231130,122900,25737040,5340,5340,5340,5340,0
20231130,122800,25737040,5340,5340,5340,5340,0
20231130,122700,25737040,5340,5340,5340,5340,0
20231130,122600,25737040,5340,5340,5340,5340,0
20231130,122500,25737040,5340,5340,5340,5340,0
20231130,122400,25737040,5340,5340,5340,5340,0
20231130,122300,25737040,5340,5340,5340,5340,0
20231130,122200,25737040,5340,5340,5340,5340,0
20231130,122100,25737040,5340,5340,5340,5340,0
20231130,122000,25737040,5340,5340,5340,5340,0
20231130,121900,25737040,5340,5340,5340,5340,0
20231130,121800,25737040,5340,5340,5340,5340,0
20231130,121700,25737040,5340,5340,5340,5340,0
20231130,121600,25737040,5340,5340,5340,5340,0
20231130,121500,25737040,5340,5340,5340,5340,0
20231130,121400,25737040,5340,5340,5340,5340,0
20231130,121300,25737040,5340,5340,5340,5340,0
20231130,121200,25737040,5340,5340,5340,5340,0
20231130,121100,25737040,5340,5340,5340,5340,0
20231130,121000,25737040,5340,5340,5340,5340,0
20231130,120900,25737040,5340,5340,5340,5340,0
20231130,120800,25737040,5340,5340,5340,5340,0
20231130,120700,25737040,5340,5340,5340,5340,0
20231130,120600,25737040,5340,5340,5340,5340,0
20231130,120500,25737040,5340,5340,5340,5340,0
20231130,120400,25737040,5340,5340,5340,5340,0
20231130,120300,25737040,5340,5350,5350,5340,400
20231130,120200,23598160,5360,5360,5360,5360,0
20231130,120100,23598160,5360,5360,5360,5360,0
20231130,120000,23598160,5360,5360,5360,5360,3
20231130,115900,23582080,5360,5360,5360,5360,0
20231130,115800,23582080,5360,5360,5360,5360,0
20231130,115700,23582080,5360,5360,5360,5360,0
20231130,115600,23582080,5360,5360,5360,5360,0
20231130,115500,23582080,5360,5360,5360,5360,0
20231130,115400,23582080,5360,5360,5360,5360,0
20231130,115300,23582080,5360,5360,5360,5360,20
20231130,115200,23474880,5360,5360,5360,5360,50
20231130,115100,23206880,5380,5380,5380,5380,0
20231130,115000,23206880,5380,5380,5380,5380,0
20231130,114900,23206880,5380,5380,5380,5380,0
20231130,114800,23206880,5380,5380,5380,5380,0
20231130,114700,23206880,5380,5380,5380,5380,0
20231130,114600,23206880,5380,5380,5380,5380,0
20231130,114500,23206880,5380,5380,5380,5380,0
20231130,114400,23206880,5380,5380,5380,5380,0
20231130,114300,23206880,5380,5380,5380,5380,0
20231130,114200,23206880,5380,5380,5380,5380,0
20231130,114100,23206880,5380,5380,5380,5380,3
20231130,114000,23190740,5380,5380,5380,5380,106
20231130,113900,22620460,5370,5370,5370,5370,0
20231130,113800,22620460,5370,5370,5370,5370,0
20231130,113700,22620460,5370,5370,5370,5370,8
20231130,113600,22577500,5360,5360,5360,5360,0
20231130,113500,22577500,5360,5360,5360,5360,0
20231130,113400,22577500,5360,5370,5370,5360,108
20231130,113300,21997710,5380,5380,5380,5380,0
20231130,113200,21997710,5380,5380,5380,5380,50
20231130,113100,21728710,5370,5370,5370,5370,109
20231130,113000,21143380,5370,5370,5370,5370,0
20231130,112900,21143380,5370,5370,5370,5370,0
20231130,112800,21143380,5370,5370,5370,5370,0
20231130,112700,21143380,5370,5370,5370,5370,0
20231130,112600,21143380,5370,5370,5370,5370,0
20231130,112500,21143380,5370,5370,5370,5370,0
20231130,112400,21143380,5370,5370,5370,5370,0
20231130,112300,21143380,5370,5370,5370,5370,0
20231130,112200,21143380,5370,5370,5370,5370,0
20231130,112100,21143380,5370,5370,5370,5370,0
20231130,112000,21143380,5370,5370,5370,5370,0
20231130,111900,21143380,5370,5370,5370,5370,3
20231130,111800,21127270,5370,5370,5370,5370,0
20231130,111700,21127270,5370,5370,5370,5370,19
20231130,111600,21025240,5370,5370,5370,5370,0
20231130,111500,21025240,5370,5370,5370,5370,0
20231130,111400,21025240,5370,5370,5370,5370,0
20231130,111300,21025240,5370,5370,5370,5370,0
20231130,111200,21025240,5370,5370,5370,5370,0
20231130,111100,21025240,5370,5370,5370,5370,0
20231130,111000,21025240,5370,5370,5370,5370,0
20231130,110900,21025240,5370,5370,5370,5370,0
20231130,110800,21025240,5370,5370,5370,5370,0
20231130,110700,21025240,5370,5370,5370,5370,0
20231130,110600,21025240,5370,5370,5370,5370,0
20231130,110500,21025240,5370,5370,5370,5370,37
20231130,110400,20826550,5370,5370,5370,5370,30
20231130,110300,20665450,5370,5370,5370,5370,0
20231130,110200,20665450,5370,5370,5370,5370,37
20231130,110100,20466760,5360,5360,5360,5360,0
20231130,110000,20466760,5360,5360,5360,5360,0
20231130,105900,20466760,5360,5350,5360,5350,48
20231130,105800,20209950,5350,5350,5350,5350,62
20231130,105700,19878250,5350,5350,5350,5350,0
20231130,105600,19878250,5350,5350,5350,5350,0
20231130,105500,19878250,5350,5350,5350,5350,0
20231130,105400,19878250,5350,5350,5350,5350,0
20231130,105300,19878250,5350,5350,5350,5350,0
20231130,105200,19878250,5350,5350,5350,5350,0
20231130,105100,19878250,5350,5350,5350,5350,0
20231130,105000,19878250,5350,5350,5350,5350,0
20231130,104900,19878250,5350,5350,5350,5350,0
20231130,104800,19878250,5350,5350,5350,5350,0
20231130,104700,19878250,5350,5350,5350,5350,0
20231130,104600,19878250,5350,5350,5350,5350,0
20231130,104500,19878250,5350,5350,5350,5350,0
20231130,104400,19878250,5350,5350,5350,5350,0
20231130,104300,19878250,5350,5350,5350,5350,0
20231130,104200,19878250,5350,5350,5350,5350,0
20231130,104100,19878250,5350,5370,5370,5350,960
20231130,104000,14741850,5370,5370,5370,5370,166
20231130,103900,13850430,5350,5350,5350,5350,0
20231130,103800,13850430,5350,5350,5350,5350,0
20231130,103700,13850430,5350,5350,5350,5350,0
20231130,103600,13850430,5350,5350,5350,5350,0
20231130,103500,13850430,5350,5350,5350,5350,0
20231130,103400,13850430,5350,5350,5350,5350,0
20231130,103300,13850430,5350,5360,5360,5350,23
20231130,103200,13727370,5350,5350,5350,5350,0
20231130,103100,13727370,5350,5350,5350,5350,0
20231130,103000,13727370,5350,5350,5350,5350,0
20231130,102900,13727370,5350,5350,5350,5350,0
20231130,102800,13727370,5350,5350,5350,5350,0
20231130,102700,13727370,5350,5350,5350,5350,0
20231130,102600,13727370,5350,5350,5350,5350,0
20231130,102500,13727370,5350,5350,5350,5350,40
20231130,102400,13513370,5370,5370,5370,5370,0
20231130,102300,13513370,5370,5370,5370,5370,0
20231130,102200,13513370,5370,5370,5370,5370,0
20231130,102100,13513370,5370,5360,5370,5360,3
20231130,102000,13497270,5350,5350,5350,5350,0
20231130,101900,13497270,5350,5350,5350,5350,30
20231130,101800,13336770,5370,5370,5370,5370,0
20231130,101700,13336770,5370,5370,5370,5370,0
20231130,101600,13336770,5370,5370,5370,5370,0
20231130,101500,13336770,5370,5370,5370,5370,0
20231130,101400,13336770,5370,5370,5370,5370,30
20231130,101300,13175670,5370,5370,5370,5370,0
20231130,101200,13175670,5370,5370,5370,5370,0
20231130,101100,13175670,5370,5370,5370,5370,0
20231130,101000,13175670,5370,5370,5370,5370,0
20231130,100900,13175670,5370,5370,5370,5370,0
20231130,100800,13175670,5370,5370,5370,5370,0
20231130,100700,13175670,5370,5370,5370,5370,0
20231130,100600,13175670,5370,5370,5370,5370,0
20231130,100500,13175670,5370,5370,5370,5370,1
20231130,100400,13170300,5370,5370,5370,5370,0
20231130,100300,13170300,5370,5370,5370,5370,0
20231130,100200,13170300,5370,5370,5370,5370,0
20231130,100100,13170300,5370,5370,5370,5370,8
20231130,100000,13127340,5370,5370,5370,5370,0
20231130,095900,13127340,5370,5370,5370,5370,0
20231130,095800,13127340,5370,5370,5370,5370,1
20231130,095700,13121970,5370,5370,5370,5370,0
20231130,095600,13121970,5370,5370,5370,5370,0
20231130,095500,13121970,5370,5370,5370,5370,8
20231130,095400,13079010,5370,5370,5370,5370,0
20231130,095300,13079010,5370,5370,5370,5370,0
20231130,095200,13079010,5370,5370,5370,5370,2
20231130,095100,13068270,5370,5370,5370,5370,6
20231130,095000,13036050,5370,5370,5370,5370,6
20231130,094900,13003830,5370,5370,5370,5370,78
20231130,094800,12584970,5370,5370,5370,5370,0
20231130,094700,12584970,5370,5370,5370,5370,0
20231130,094600,12584970,5370,5370,5370,5370,0
20231130,094500,12584970,5370,5370,5370,5370,0
20231130,094400,12584970,5370,5370,5370,5370,0
20231130,094300,12584970,5370,5370,5370,5370,0
20231130,094200,12584970,5370,5370,5370,5370,0
20231130,094100,12584970,5370,5370,5370,5370,0
20231130,094000,12584970,5370,5370,5370,5370,0
20231130,093900,12584970,5370,5370,5370,5370,5
20231130,093800,12558120,5350,5350,5350,5350,0
20231130,093700,12558120,5350,5350,5350,5350,9
20231130,093600,12509970,5350,5350,5350,5350,0
20231130,093500,12509970,5350,5350,5350,5350,48
20231130,093400,12253170,5350,5350,5350,5350,0
20231130,093300,12253170,5350,5350,5350,5350,1
20231130,093200,12247820,5330,5330,5330,5330,20
20231130,093100,12141220,5350,5350,5350,5350,6
20231130,093000,12109120,5350,5350,5350,5350,1
20231130,092900,12103770,5350,5350,5350,5350,0
20231130,092800,12103770,5350,5350,5350,5350,60
20231130,092700,11782770,5350,5350,5350,5350,5
20231130,092600,11756020,5360,5360,5360,5360,0
20231130,092500,11756020,5360,5350,5360,5350,5
20231130,092400,11729230,5380,5360,5380,5360,10
20231130,092300,11675450,5380,5380,5380,5380,0
20231130,092200,11675450,5380,5380,5380,5380,0
20231130,092100,11675450,5380,5380,5380,5380,0
20231130,092000,11675450,5380,5380,5380,5380,0
20231130,091900,11675450,5380,5380,5380,5380,0
20231130,091800,11675450,5380,5350,5380,5350,41
20231130,091700,11454900,5380,5350,5380,5350,2
20231130,091600,11444170,5370,5370,5370,5370,0
20231130,091500,11444170,5370,5370,5370,5370,0
20231130,091400,11444170,5370,5370,5370,5370,0
20231130,091300,11444170,5370,5370,5370,5370,1
20231130,091200,11438800,5380,5370,5380,5370,50
20231130,091100,11169850,5370,5370,5370,5370,0
20231130,091000,11169850,5370,5370,5370,5370,1
20231130,090900,11164480,5370,5370,5370,5370,0
20231130,090800,11164480,5370,5370,5370,5370,0
20231130,090700,11164480,5370,5370,5370,5370,0
20231130,090600,11164480,5370,5370,5370,5370,2
20231130,090500,11153740,5330,5330,5330,5330,29
20231130,090400,10999170,5320,5360,5360,5320,1986
20231130,090300,411260,5330,5330,5330,5330,0
20231130,090200,411260,5330,5330,5330,5330,0
20231130,090100,411260,5330,5350,5350,5330,20
20231130,090000,304640,5440,5440,5440,5440,56