KissMeData/109860/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,200700,261944230,8810,8810,8810,8810,684
20231130,200600,261944230,8810,8810,8810,8810,0
20231130,200500,261944230,8810,8810,8810,8810,0
20231130,200400,261944230,8810,8810,8810,8810,0
20231130,200300,261944230,8810,8810,8810,8810,0
20231130,200200,261944230,8810,8810,8810,8810,0
20231130,200100,261944230,8810,8810,8810,8810,0
20231130,200000,261944230,8810,8810,8810,8810,0
20231130,195900,261944230,8810,8810,8810,8810,0
20231130,195800,261944230,8810,8810,8810,8810,0
20231130,195700,261944230,8810,8810,8810,8810,0
20231130,195600,261944230,8810,8810,8810,8810,0
20231130,195500,261944230,8810,8810,8810,8810,0
20231130,195400,261944230,8810,8810,8810,8810,0
20231130,195300,261944230,8810,8810,8810,8810,0
20231130,195200,261944230,8810,8810,8810,8810,0
20231130,195100,261944230,8810,8810,8810,8810,0
20231130,195000,261944230,8810,8810,8810,8810,0
20231130,194900,261944230,8810,8810,8810,8810,0
20231130,194800,261944230,8810,8810,8810,8810,0
20231130,194700,261944230,8810,8810,8810,8810,0
20231130,194600,261944230,8810,8810,8810,8810,0
20231130,194500,261944230,8810,8810,8810,8810,0
20231130,194400,261944230,8810,8810,8810,8810,0
20231130,194300,261944230,8810,8810,8810,8810,0
20231130,194200,261944230,8810,8810,8810,8810,0
20231130,194100,261944230,8810,8810,8810,8810,0
20231130,194000,261944230,8810,8810,8810,8810,0
20231130,193900,261944230,8810,8810,8810,8810,0
20231130,193800,261944230,8810,8810,8810,8810,0
20231130,193700,261944230,8810,8810,8810,8810,684
20231130,193600,261944230,8810,8810,8810,8810,0
20231130,193500,261944230,8810,8810,8810,8810,0
20231130,193400,261944230,8810,8810,8810,8810,0
20231130,193300,261944230,8810,8810,8810,8810,0
20231130,193200,261944230,8810,8810,8810,8810,0
20231130,193100,261944230,8810,8810,8810,8810,0
20231130,193000,261944230,8810,8810,8810,8810,0
20231130,192900,261944230,8810,8810,8810,8810,0
20231130,192800,261944230,8810,8810,8810,8810,0
20231130,192700,261944230,8810,8810,8810,8810,0
20231130,192600,261944230,8810,8810,8810,8810,0
20231130,192500,261944230,8810,8810,8810,8810,0
20231130,192400,261944230,8810,8810,8810,8810,0
20231130,192300,261944230,8810,8810,8810,8810,0
20231130,192200,261944230,8810,8810,8810,8810,0
20231130,192100,261944230,8810,8810,8810,8810,0
20231130,192000,261944230,8810,8810,8810,8810,0
20231130,191900,261944230,8810,8810,8810,8810,0
20231130,191800,261944230,8810,8810,8810,8810,0
20231130,191700,261944230,8810,8810,8810,8810,0
20231130,191600,261944230,8810,8810,8810,8810,0
20231130,191500,261944230,8810,8810,8810,8810,0
20231130,191400,261944230,8810,8810,8810,8810,0
20231130,191300,261944230,8810,8810,8810,8810,0
20231130,191200,261944230,8810,8810,8810,8810,0
20231130,191100,261944230,8810,8810,8810,8810,0
20231130,191000,261944230,8810,8810,8810,8810,0
20231130,190900,261944230,8810,8810,8810,8810,0
20231130,190800,261944230,8810,8810,8810,8810,0
20231130,190700,261944230,8810,8810,8810,8810,684
20231130,190600,261944230,8810,8810,8810,8810,0
20231130,190500,261944230,8810,8810,8810,8810,0
20231130,190400,261944230,8810,8810,8810,8810,0
20231130,190300,261944230,8810,8810,8810,8810,0
20231130,190200,261944230,8810,8810,8810,8810,0
20231130,190100,261944230,8810,8810,8810,8810,0
20231130,190000,261944230,8810,8810,8810,8810,0
20231130,185900,261944230,8810,8810,8810,8810,0
20231130,185800,261944230,8810,8810,8810,8810,0
20231130,185700,261944230,8810,8810,8810,8810,0
20231130,185600,261944230,8810,8810,8810,8810,0
20231130,185500,261944230,8810,8810,8810,8810,0
20231130,185400,261944230,8810,8810,8810,8810,0
20231130,185300,261944230,8810,8810,8810,8810,0
20231130,185200,261944230,8810,8810,8810,8810,0
20231130,185100,261944230,8810,8810,8810,8810,0
20231130,185000,261944230,8810,8810,8810,8810,0
20231130,184900,261944230,8810,8810,8810,8810,0
20231130,184800,261944230,8810,8810,8810,8810,0
20231130,184700,261944230,8810,8810,8810,8810,0
20231130,184600,261944230,8810,8810,8810,8810,0
20231130,184500,261944230,8810,8810,8810,8810,0
20231130,184400,261944230,8810,8810,8810,8810,0
20231130,184300,261944230,8810,8810,8810,8810,0
20231130,184200,261944230,8810,8810,8810,8810,0
20231130,184100,261944230,8810,8810,8810,8810,0
20231130,184000,261944230,8810,8810,8810,8810,0
20231130,183900,261944230,8810,8810,8810,8810,0
20231130,183800,261944230,8810,8810,8810,8810,0
20231130,183700,261944230,8810,8810,8810,8810,684
20231130,183600,261944230,8810,8810,8810,8810,0
20231130,183500,261944230,8810,8810,8810,8810,0
20231130,183400,261944230,8810,8810,8810,8810,0
20231130,183300,261944230,8810,8810,8810,8810,0
20231130,183200,261944230,8810,8810,8810,8810,0
20231130,183100,261944230,8810,8810,8810,8810,0
20231130,183000,261944230,8810,8810,8810,8810,0
20231130,182900,261944230,8810,8810,8810,8810,0
20231130,182800,261944230,8810,8810,8810,8810,0
20231130,182700,261944230,8810,8810,8810,8810,0
20231130,182600,261944230,8810,8810,8810,8810,0
20231130,182500,261944230,8810,8810,8810,8810,0
20231130,182400,261944230,8810,8810,8810,8810,0
20231130,182300,261944230,8810,8810,8810,8810,0
20231130,182200,261944230,8810,8810,8810,8810,0
20231130,182100,261944230,8810,8810,8810,8810,0
20231130,182000,261944230,8810,8810,8810,8810,0
20231130,181900,261944230,8810,8810,8810,8810,0
20231130,181800,261944230,8810,8810,8810,8810,0
20231130,181700,261944230,8810,8810,8810,8810,0
20231130,181600,261944230,8810,8810,8810,8810,0
20231130,181500,261944230,8810,8810,8810,8810,0
20231130,181400,261944230,8810,8810,8810,8810,0
20231130,181300,261944230,8810,8810,8810,8810,0
20231130,181200,261944230,8810,8810,8810,8810,0
20231130,181100,261944230,8810,8810,8810,8810,0
20231130,181000,261944230,8810,8810,8810,8810,0
20231130,180900,261944230,8810,8810,8810,8810,0
20231130,180800,261944230,8810,8810,8810,8810,0
20231130,180700,261944230,8810,8810,8810,8810,684
20231130,180600,261944230,8810,8810,8810,8810,0
20231130,180500,261944230,8810,8810,8810,8810,0
20231130,180400,261944230,8810,8810,8810,8810,0
20231130,180300,261944230,8810,8810,8810,8810,0
20231130,180200,261944230,8810,8810,8810,8810,0
20231130,180100,261944230,8810,8810,8810,8810,0
20231130,180000,261944230,8810,8810,8810,8810,0
20231130,175900,261944230,8810,8810,8810,8810,0
20231130,175800,261944230,8810,8810,8810,8810,0
20231130,175700,261944230,8810,8810,8810,8810,0
20231130,175600,261944230,8810,8810,8810,8810,0
20231130,175500,261944230,8810,8810,8810,8810,0
20231130,175400,261944230,8810,8810,8810,8810,0
20231130,175300,261944230,8810,8810,8810,8810,0
20231130,175200,261944230,8810,8810,8810,8810,0
20231130,175100,261944230,8810,8810,8810,8810,0
20231130,175000,261944230,8810,8810,8810,8810,0
20231130,174900,261944230,8810,8810,8810,8810,0
20231130,174800,261944230,8810,8810,8810,8810,0
20231130,174700,261944230,8810,8810,8810,8810,0
20231130,174600,261944230,8810,8810,8810,8810,0
20231130,174500,261944230,8810,8810,8810,8810,0
20231130,174400,261944230,8810,8810,8810,8810,0
20231130,174300,261944230,8810,8810,8810,8810,0
20231130,174200,261944230,8810,8810,8810,8810,0
20231130,174100,261944230,8810,8810,8810,8810,0
20231130,174000,261944230,8810,8810,8810,8810,0
20231130,173900,261944230,8810,8810,8810,8810,0
20231130,173800,261944230,8810,8810,8810,8810,0
20231130,173700,261944230,8810,8810,8810,8810,684
20231130,173600,261944230,8810,8810,8810,8810,0
20231130,173500,261944230,8810,8810,8810,8810,0
20231130,173400,261944230,8810,8810,8810,8810,0
20231130,173300,261944230,8810,8810,8810,8810,0
20231130,173200,261944230,8810,8810,8810,8810,0
20231130,173100,261944230,8810,8810,8810,8810,0
20231130,173000,261944230,8810,8810,8810,8810,0
20231130,172900,261944230,8810,8810,8810,8810,0
20231130,172800,261944230,8810,8810,8810,8810,0
20231130,172700,261944230,8810,8810,8810,8810,0
20231130,172600,261944230,8810,8810,8810,8810,0
20231130,172500,261944230,8810,8810,8810,8810,0
20231130,172400,261944230,8810,8810,8810,8810,0
20231130,172300,261944230,8810,8810,8810,8810,0
20231130,172200,261944230,8810,8810,8810,8810,0
20231130,172100,261944230,8810,8810,8810,8810,0
20231130,172000,261944230,8810,8810,8810,8810,0
20231130,171900,261944230,8810,8810,8810,8810,0
20231130,171800,261944230,8810,8810,8810,8810,0
20231130,171700,261944230,8810,8810,8810,8810,0
20231130,171600,261944230,8810,8810,8810,8810,0
20231130,171500,261944230,8810,8810,8810,8810,0
20231130,171400,261944230,8810,8810,8810,8810,0
20231130,171300,261944230,8810,8810,8810,8810,0
20231130,171200,261944230,8810,8810,8810,8810,0
20231130,171100,261944230,8810,8810,8810,8810,0
20231130,171000,261944230,8810,8810,8810,8810,0
20231130,170900,261944230,8810,8810,8810,8810,0
20231130,170800,261944230,8810,8810,8810,8810,0
20231130,170700,261944230,8810,8810,8810,8810,684
20231130,170600,261944230,8810,8810,8810,8810,0
20231130,170500,261944230,8810,8810,8810,8810,0
20231130,170400,261944230,8810,8810,8810,8810,0
20231130,170300,261944230,8810,8810,8810,8810,0
20231130,170200,261944230,8810,8810,8810,8810,0
20231130,170100,261944230,8810,8810,8810,8810,0
20231130,170000,261944230,8810,8810,8810,8810,0
20231130,165900,261944230,8810,8810,8810,8810,0
20231130,165800,261944230,8810,8810,8810,8810,0
20231130,165700,261944230,8810,8810,8810,8810,0
20231130,165600,261944230,8810,8810,8810,8810,0
20231130,165500,261944230,8810,8810,8810,8810,0
20231130,165400,261944230,8810,8810,8810,8810,0
20231130,165300,261944230,8810,8810,8810,8810,0
20231130,165200,261944230,8810,8810,8810,8810,0
20231130,165100,261944230,8810,8810,8810,8810,0
20231130,165000,261944230,8810,8810,8810,8810,0
20231130,164900,261944230,8810,8810,8810,8810,0
20231130,164800,261944230,8810,8810,8810,8810,0
20231130,164700,261944230,8810,8810,8810,8810,0
20231130,164600,261944230,8810,8810,8810,8810,0
20231130,164500,261944230,8810,8810,8810,8810,0
20231130,164400,261944230,8810,8810,8810,8810,0
20231130,164300,261944230,8810,8810,8810,8810,0
20231130,164200,261944230,8810,8810,8810,8810,0
20231130,164100,261944230,8810,8810,8810,8810,0
20231130,164000,261944230,8810,8810,8810,8810,0
20231130,163900,261944230,8810,8810,8810,8810,0
20231130,163800,261944230,8810,8810,8810,8810,0
20231130,163700,261944230,8810,8810,8810,8810,684
20231130,163600,261944230,8810,8810,8810,8810,0
20231130,163500,261944230,8810,8810,8810,8810,0
20231130,163400,261944230,8810,8810,8810,8810,0
20231130,163300,261944230,8810,8810,8810,8810,0
20231130,163200,261944230,8810,8810,8810,8810,0
20231130,163100,261944230,8810,8810,8810,8810,0
20231130,163000,261944230,8810,8810,8810,8810,0
20231130,162900,261944230,8810,8810,8810,8810,0
20231130,162800,261944230,8810,8810,8810,8810,0
20231130,162700,261944230,8810,8810,8810,8810,0
20231130,162600,261944230,8810,8810,8810,8810,0
20231130,162500,261944230,8810,8810,8810,8810,0
20231130,162400,261944230,8810,8810,8810,8810,0
20231130,162300,261944230,8810,8810,8810,8810,0
20231130,162200,261944230,8810,8810,8810,8810,0
20231130,162100,261944230,8810,8810,8810,8810,0
20231130,162000,261944230,8810,8810,8810,8810,0
20231130,161900,261944230,8810,8810,8810,8810,0
20231130,161800,261944230,8810,8810,8810,8810,0
20231130,161700,261944230,8810,8810,8810,8810,0
20231130,161600,261944230,8810,8810,8810,8810,0
20231130,161500,261944230,8810,8810,8810,8810,0
20231130,161400,261944230,8810,8810,8810,8810,0
20231130,161300,261944230,8810,8810,8810,8810,0
20231130,161200,261944230,8810,8810,8810,8810,0
20231130,161100,261944230,8810,8810,8810,8810,0
20231130,161000,261944230,8810,8810,8810,8810,0
20231130,160900,261944230,8810,8810,8810,8810,0
20231130,160800,261944230,8810,8810,8810,8810,0
20231130,160700,261944230,8810,8810,8810,8810,684
20231130,160600,261944230,8810,8810,8810,8810,0
20231130,160500,261944230,8810,8810,8810,8810,0
20231130,160400,261944230,8810,8810,8810,8810,0
20231130,160300,261944230,8810,8810,8810,8810,0
20231130,160200,261944230,8810,8810,8810,8810,0
20231130,160100,261944230,8810,8810,8810,8810,0
20231130,160000,261944230,8810,8810,8810,8810,0
20231130,155900,261944230,8810,8810,8810,8810,0
20231130,155800,261944230,8810,8810,8810,8810,0
20231130,155700,261944230,8810,8810,8810,8810,0
20231130,155600,261944230,8810,8810,8810,8810,0
20231130,155500,261944230,8810,8810,8810,8810,0
20231130,155400,261944230,8810,8810,8810,8810,0
20231130,155300,261944230,8810,8810,8810,8810,0
20231130,155200,261944230,8810,8810,8810,8810,0
20231130,155100,261944230,8810,8810,8810,8810,0
20231130,155000,261944230,8810,8810,8810,8810,0
20231130,154900,261944230,8810,8810,8810,8810,0
20231130,154800,261944230,8810,8810,8810,8810,0
20231130,154700,261944230,8810,8810,8810,8810,0
20231130,154600,261944230,8810,8810,8810,8810,0
20231130,154500,261944230,8810,8810,8810,8810,0
20231130,154400,261944230,8810,8810,8810,8810,0
20231130,154300,261944230,8810,8810,8810,8810,0
20231130,154200,261944230,8810,8810,8810,8810,0
20231130,154100,261944230,8810,8810,8810,8810,0
20231130,154000,261944230,8810,8810,8810,8810,0
20231130,153900,261944230,8810,8810,8810,8810,0
20231130,153800,261944230,8810,8810,8810,8810,0
20231130,153700,261944230,8810,8810,8810,8810,684
20231130,153600,261944230,8810,8810,8810,8810,0
20231130,153500,261944230,8810,8810,8810,8810,0
20231130,153400,261944230,8810,8810,8810,8810,0
20231130,153300,261944230,8810,8810,8810,8810,0
20231130,153200,261944230,8810,8810,8810,8810,0
20231130,153100,261944230,8810,8810,8810,8810,0
20231130,153000,261944230,8810,8810,8810,8810,684
20231130,152900,255918190,8730,8730,8730,8730,0
20231130,152800,255918190,8730,8730,8730,8730,0
20231130,152700,255918190,8730,8730,8730,8730,0
20231130,152600,255918190,8730,8730,8730,8730,0
20231130,152500,255918190,8730,8730,8730,8730,0
20231130,152400,255918190,8730,8730,8730,8730,0
20231130,152300,255918190,8730,8730,8730,8730,0
20231130,152200,255918190,8730,8730,8730,8730,0
20231130,152100,255918190,8730,8730,8730,8730,0
20231130,152000,255918190,8730,8730,8730,8730,0
20231130,151900,255918190,8730,8770,8810,8730,179
20231130,151800,254348020,8800,8800,8800,8800,5
20231130,151700,254304020,8800,8730,8800,8730,600
20231130,151600,249059910,8730,8720,8730,8720,23
20231130,151500,248859130,8740,8740,8740,8740,0
20231130,151400,248859130,8740,8740,8740,8740,0
20231130,151300,248859130,8740,8740,8740,8740,0
20231130,151200,248859130,8740,8740,8740,8740,43
20231130,151100,248483310,8740,8730,8740,8730,164
20231130,151000,247051570,8730,8720,8730,8720,7
20231130,150900,246990500,8740,8740,8740,8740,2028
20231130,150800,229265780,8740,8740,8740,8740,6
20231130,150700,229213340,8730,8730,8730,8730,0
20231130,150600,229213340,8730,8730,8730,8730,0
20231130,150500,229213340,8730,8730,8730,8730,2
20231130,150400,229195880,8720,8720,8720,8720,867
20231130,150300,221635640,8720,8720,8720,8720,0
20231130,150200,221635640,8720,8720,8720,8720,0
20231130,150100,221635640,8720,8700,8720,8700,200
20231130,150000,219893640,8720,8720,8720,8720,0
20231130,145900,219893640,8720,8720,8720,8720,236
20231130,145800,217835720,8720,8720,8720,8720,0
20231130,145700,217835720,8720,8720,8720,8720,0
20231130,145600,217835720,8720,8720,8720,8720,0
20231130,145500,217835720,8720,8700,8720,8700,11
20231130,145400,217740000,8700,8700,8700,8700,0
20231130,145300,217740000,8700,8710,8710,8700,281
20231130,145200,215294800,8730,8730,8730,8730,0
20231130,145100,215294800,8730,8730,8730,8730,0
20231130,145000,215294800,8730,8730,8730,8730,0
20231130,144900,215294800,8730,8730,8730,8730,0
20231130,144800,215294800,8730,8730,8730,8730,34
20231130,144700,214997980,8700,8720,8720,8700,1500
20231130,144600,201939870,8730,8730,8730,8730,0
20231130,144500,201939870,8730,8730,8730,8730,0
20231130,144400,201939870,8730,8730,8730,8730,0
20231130,144300,201939870,8730,8730,8730,8730,143
20231130,144200,200691480,8730,8730,8730,8730,60
20231130,144100,200167680,8740,8750,8750,8740,608
20231130,144000,194852700,8740,8740,8740,8740,0
20231130,143900,194852700,8740,8740,8740,8740,0
20231130,143800,194852700,8740,8740,8740,8740,0
20231130,143700,194852700,8740,8740,8740,8740,0
20231130,143600,194852700,8740,8740,8740,8740,0
20231130,143500,194852700,8740,8740,8740,8740,0
20231130,143400,194852700,8740,8740,8740,8740,0
20231130,143300,194852700,8740,8740,8740,8740,0
20231130,143200,194852700,8740,8740,8740,8740,0
20231130,143100,194852700,8740,8740,8740,8740,0
20231130,143000,194852700,8740,8740,8740,8740,0
20231130,142900,194852700,8740,8740,8740,8740,0
20231130,142800,194852700,8740,8740,8740,8740,0
20231130,142700,194852700,8740,8760,8760,8740,1000
20231130,142600,186105190,8780,8780,8780,8780,0
20231130,142500,186105190,8780,8780,8780,8780,0
20231130,142400,186105190,8780,8780,8780,8780,0
20231130,142300,186105190,8780,8780,8780,8780,16
20231130,142200,185964710,8780,8780,8780,8780,10
20231130,142100,185876910,8780,8780,8780,8780,55
20231130,142000,185394010,8780,8780,8780,8780,1
20231130,141900,185385230,8750,8750,8750,8750,0
20231130,141800,185385230,8750,8750,8750,8750,10
20231130,141700,185297730,8750,8750,8750,8750,0
20231130,141600,185297730,8750,8750,8750,8750,0
20231130,141500,185297730,8750,8750,8750,8750,0
20231130,141400,185297730,8750,8750,8750,8750,40
20231130,141300,184947730,8800,8800,8800,8800,0
20231130,141200,184947730,8800,8800,8800,8800,0
20231130,141100,184947730,8800,8800,8800,8800,0
20231130,141000,184947730,8800,8800,8800,8800,0
20231130,140900,184947730,8800,8800,8800,8800,0
20231130,140800,184947730,8800,8800,8800,8800,0
20231130,140700,184947730,8800,8800,8800,8800,0
20231130,140600,184947730,8800,8800,8800,8800,0
20231130,140500,184947730,8800,8800,8800,8800,0
20231130,140400,184947730,8800,8800,8800,8800,0
20231130,140300,184947730,8800,8800,8800,8800,0
20231130,140200,184947730,8800,8800,8800,8800,0
20231130,140100,184947730,8800,8800,8800,8800,17
20231130,140000,184798130,8750,8770,8770,8750,40
20231130,135900,184447960,8800,8800,8800,8800,0
20231130,135800,184447960,8800,8800,8800,8800,0
20231130,135700,184447960,8800,8800,8800,8800,0
20231130,135600,184447960,8800,8800,8800,8800,74
20231130,135500,183796760,8800,8800,8800,8800,0
20231130,135400,183796760,8800,8800,8800,8800,0
20231130,135300,183796760,8800,8800,8800,8800,0
20231130,135200,183796760,8800,8800,8800,8800,70
20231130,135100,183180760,8800,8800,8800,8800,16
20231130,135000,183039960,8800,8800,8800,8800,0
20231130,134900,183039960,8800,8800,8800,8800,0
20231130,134800,183039960,8800,8800,8800,8800,0
20231130,134700,183039960,8800,8800,8800,8800,0
20231130,134600,183039960,8800,8800,8800,8800,0
20231130,134500,183039960,8800,8800,8800,8800,0
20231130,134400,183039960,8800,8800,8800,8800,0
20231130,134300,183039960,8800,8800,8800,8800,1
20231130,134200,183031160,8780,8780,8780,8780,0
20231130,134100,183031160,8780,8780,8780,8780,0
20231130,134000,183031160,8780,8790,8790,8780,10
20231130,133900,182943310,8800,8800,8800,8800,0
20231130,133800,182943310,8800,8800,8800,8800,16
20231130,133700,182802510,8800,8800,8810,8800,192
20231130,133600,181111480,8800,8800,8800,8800,0
20231130,133500,181111480,8800,8800,8800,8800,0
20231130,133400,181111480,8800,8800,8800,8800,0
20231130,133300,181111480,8800,8800,8800,8800,0
20231130,133200,181111480,8800,8800,8800,8800,0
20231130,133100,181111480,8800,8800,8800,8800,0
20231130,133000,181111480,8800,8800,8800,8800,0
20231130,132900,181111480,8800,8760,8800,8740,570
20231130,132800,176128460,8800,8800,8800,8800,0
20231130,132700,176128460,8800,8800,8800,8800,0
20231130,132600,176128460,8800,8800,8800,8800,0
20231130,132500,176128460,8800,8800,8800,8800,0
20231130,132400,176128460,8800,8800,8800,8800,0
20231130,132300,176128460,8800,8800,8800,8800,0
20231130,132200,176128460,8800,8800,8800,8800,0
20231130,132100,176128460,8800,8800,8800,8800,0
20231130,132000,176128460,8800,8800,8800,8800,0
20231130,131900,176128460,8800,8800,8800,8800,16
20231130,131800,175987660,8740,8790,8790,8740,1091
20231130,131700,166432700,8800,8800,8800,8800,0
20231130,131600,166432700,8800,8800,8800,8800,0
20231130,131500,166432700,8800,8800,8800,8800,0
20231130,131400,166432700,8800,8800,8800,8800,0
20231130,131300,166432700,8800,8800,8800,8800,1
20231130,131200,166423900,8800,8800,8800,8800,0
20231130,131100,166423900,8800,8800,8800,8800,0
20231130,131000,166423900,8800,8800,8800,8800,17
20231130,130900,166274300,8800,8800,8800,8800,0
20231130,130800,166274300,8800,8800,8800,8800,0
20231130,130700,166274300,8800,8800,8800,8800,0
20231130,130600,166274300,8800,8800,8800,8800,0
20231130,130500,166274300,8800,8800,8800,8800,0
20231130,130400,166274300,8800,8800,8800,8800,0
20231130,130300,166274300,8800,8780,8800,8780,4
20231130,130200,166239120,8790,8790,8790,8790,0
20231130,130100,166239120,8790,8790,8790,8790,0
20231130,130000,166239120,8790,8790,8790,8790,0
20231130,125900,166239120,8790,8790,8790,8790,0
20231130,125800,166239120,8790,8790,8790,8790,0
20231130,125700,166239120,8790,8790,8790,8790,0
20231130,125600,166239120,8790,8790,8790,8790,0
20231130,125500,166239120,8790,8790,8790,8790,0
20231130,125400,166239120,8790,8790,8790,8790,0
20231130,125300,166239120,8790,8790,8790,8790,0
20231130,125200,166239120,8790,8790,8790,8790,0
20231130,125100,166239120,8790,8790,8790,8790,0
20231130,125000,166239120,8790,8790,8790,8790,0
20231130,124900,166239120,8790,8790,8790,8790,0
20231130,124800,166239120,8790,8790,8790,8790,0
20231130,124700,166239120,8790,8790,8790,8790,0
20231130,124600,166239120,8790,8790,8790,8790,0
20231130,124500,166239120,8790,8790,8790,8790,4
20231130,124400,166203960,8790,8790,8790,8790,64
20231130,124300,165641400,8790,8790,8790,8790,3
20231130,124200,165615030,8800,8800,8800,8800,16
20231130,124100,165474230,8800,8800,8800,8800,0
20231130,124000,165474230,8800,8800,8800,8800,0
20231130,123900,165474230,8800,8800,8800,8800,30
20231130,123800,165210230,8800,8800,8800,8800,0
20231130,123700,165210230,8800,8800,8800,8800,0
20231130,123600,165210230,8800,8800,8800,8800,0
20231130,123500,165210230,8800,8800,8800,8800,0
20231130,123400,165210230,8800,8800,8800,8800,0
20231130,123300,165210230,8800,8800,8800,8800,16
20231130,123200,165069430,8800,8800,8800,8800,0
20231130,123100,165069430,8800,8800,8800,8800,0
20231130,123000,165069430,8800,8800,8800,8800,0
20231130,122900,165069430,8800,8800,8800,8800,0
20231130,122800,165069430,8800,8800,8800,8800,0
20231130,122700,165069430,8800,8800,8800,8800,0
20231130,122600,165069430,8800,8800,8800,8800,0
20231130,122500,165069430,8800,8800,8800,8800,0
20231130,122400,165069430,8800,8800,8800,8800,0
20231130,122300,165069430,8800,8800,8800,8800,16
20231130,122200,164928630,8800,8790,8800,8790,48
20231130,122100,164506240,8770,8770,8770,8770,0
20231130,122000,164506240,8770,8770,8770,8770,1
20231130,121900,164497470,8810,8810,8810,8810,0
20231130,121800,164497470,8810,8810,8810,8810,0
20231130,121700,164497470,8810,8810,8810,8810,0
20231130,121600,164497470,8810,8810,8810,8810,0
20231130,121500,164497470,8810,8810,8810,8810,0
20231130,121400,164497470,8810,8810,8810,8810,0
20231130,121300,164497470,8810,8810,8810,8810,0
20231130,121200,164497470,8810,8810,8810,8810,0
20231130,121100,164497470,8810,8810,8810,8810,0
20231130,121000,164497470,8810,8810,8810,8810,0
20231130,120900,164497470,8810,8810,8810,8810,0
20231130,120800,164497470,8810,8810,8810,8810,0
20231130,120700,164497470,8810,8810,8810,8810,0
20231130,120600,164497470,8810,8810,8810,8810,1
20231130,120500,164488660,8810,8810,8810,8810,0
20231130,120400,164488660,8810,8810,8810,8810,0
20231130,120300,164488660,8810,8810,8810,8810,0
20231130,120200,164488660,8810,8810,8810,8810,0
20231130,120100,164488660,8810,8810,8810,8810,16
20231130,120000,164347700,8810,8810,8810,8810,0
20231130,115900,164347700,8810,8810,8810,8810,110
20231130,115800,163378600,8810,8810,8810,8810,0
20231130,115700,163378600,8810,8810,8810,8810,0
20231130,115600,163378600,8810,8810,8810,8810,0
20231130,115500,163378600,8810,8810,8810,8810,0
20231130,115400,163378600,8810,8810,8810,8810,0
20231130,115300,163378600,8810,8810,8810,8810,0
20231130,115200,163378600,8810,8810,8810,8810,16
20231130,115100,163237640,8760,8760,8760,8760,0
20231130,115000,163237640,8760,8800,8800,8760,584
20231130,114900,158120860,8800,8800,8800,8800,0
20231130,114800,158120860,8800,8800,8800,8800,0
20231130,114700,158120860,8800,8800,8800,8800,0
20231130,114600,158120860,8800,8800,8800,8800,1
20231130,114500,158112060,8820,8820,8820,8820,0
20231130,114400,158112060,8820,8820,8820,8820,30
20231130,114300,157847460,8820,8820,8820,8820,30
20231130,114200,157582860,8820,8820,8820,8820,16
20231130,114100,157441740,8820,8820,8820,8820,0
20231130,114000,157441740,8820,8820,8820,8820,0
20231130,113900,157441740,8820,8820,8820,8820,10
20231130,113800,157353540,8820,8820,8820,8820,0
20231130,113700,157353540,8820,8820,8820,8820,0
20231130,113600,157353540,8820,8820,8820,8820,0
20231130,113500,157353540,8820,8820,8820,8820,0
20231130,113400,157353540,8820,8820,8820,8820,0
20231130,113300,157353540,8820,8820,8820,8820,16
20231130,113200,157212420,8820,8820,8820,8820,10
20231130,113100,157124220,8820,8820,8820,8820,0
20231130,113000,157124220,8820,8820,8820,8820,0
20231130,112900,157124220,8820,8820,8820,8820,0
20231130,112800,157124220,8820,8820,8820,8820,0
20231130,112700,157124220,8820,8820,8820,8820,0
20231130,112600,157124220,8820,8820,8820,8820,0
20231130,112500,157124220,8820,8820,8820,8820,10
20231130,112400,157036020,8820,8820,8820,8820,16
20231130,112300,156894900,8820,8820,8820,8820,0
20231130,112200,156894900,8820,8790,8820,8790,100
20231130,112100,156014800,8770,8770,8770,8770,0
20231130,112000,156014800,8770,8770,8770,8770,0
20231130,111900,156014800,8770,8770,8770,8770,26
20231130,111800,155786780,8780,8780,8780,8780,0
20231130,111700,155786780,8780,8780,8780,8780,20
20231130,111600,155611180,8800,8800,8800,8800,0
20231130,111500,155611180,8800,8800,8800,8800,0
20231130,111400,155611180,8800,8800,8800,8800,0
20231130,111300,155611180,8800,8800,8800,8800,16
20231130,111200,155470380,8780,8780,8780,8780,4
20231130,111100,155435260,8800,8800,8800,8800,0
20231130,111000,155435260,8800,8800,8800,8800,0
20231130,110900,155435260,8800,8800,8800,8800,0
20231130,110800,155435260,8800,8800,8800,8800,0
20231130,110700,155435260,8800,8800,8800,8800,0
20231130,110600,155435260,8800,8800,8800,8800,0
20231130,110500,155435260,8800,8800,8800,8800,0
20231130,110400,155435260,8800,8800,8800,8800,0
20231130,110300,155435260,8800,8800,8800,8800,0
20231130,110200,155435260,8800,8800,8800,8800,0
20231130,110100,155435260,8800,8800,8800,8800,0
20231130,110000,155435260,8800,8800,8800,8800,0
20231130,105900,155435260,8800,8800,8800,8800,38
20231130,105800,155100860,8790,8790,8790,8790,0
20231130,105700,155100860,8790,8790,8790,8790,0
20231130,105600,155100860,8790,8790,8790,8790,0
20231130,105500,155100860,8790,8790,8790,8790,0
20231130,105400,155100860,8790,8790,8790,8790,0
20231130,105300,155100860,8790,8790,8790,8790,0
20231130,105200,155100860,8790,8790,8790,8790,0
20231130,105100,155100860,8790,8790,8790,8790,1
20231130,105000,155092070,8810,8810,8810,8810,0
20231130,104900,155092070,8810,8810,8810,8810,0
20231130,104800,155092070,8810,8810,8810,8810,0
20231130,104700,155092070,8810,8810,8810,8810,0
20231130,104600,155092070,8810,8810,8810,8810,0
20231130,104500,155092070,8810,8810,8810,8810,0
20231130,104400,155092070,8810,8810,8810,8810,0
20231130,104300,155092070,8810,8810,8810,8810,0
20231130,104200,155092070,8810,8810,8810,8810,0
20231130,104100,155092070,8810,8810,8810,8810,0
20231130,104000,155092070,8810,8810,8810,8810,0
20231130,103900,155092070,8810,8810,8810,8810,0
20231130,103800,155092070,8810,8810,8810,8810,0
20231130,103700,155092070,8810,8810,8810,8810,0
20231130,103600,155092070,8810,8810,8810,8810,0
20231130,103500,155092070,8810,8810,8810,8810,0
20231130,103400,155092070,8810,8810,8810,8810,0
20231130,103300,155092070,8810,8810,8810,8810,0
20231130,103200,155092070,8810,8810,8810,8810,0
20231130,103100,155092070,8810,8810,8810,8810,0
20231130,103000,155092070,8810,8810,8810,8810,16
20231130,102900,154951110,8810,8810,8810,8810,0
20231130,102800,154951110,8810,8810,8810,8810,0
20231130,102700,154951110,8810,8810,8810,8810,0
20231130,102600,154951110,8810,8810,8810,8810,0
20231130,102500,154951110,8810,8810,8810,8810,0
20231130,102400,154951110,8810,8810,8810,8810,0
20231130,102300,154951110,8810,8810,8810,8810,0
20231130,102200,154951110,8810,8810,8810,8810,0
20231130,102100,154951110,8810,8820,8820,8750,31
20231130,102000,154678200,8820,8740,8820,8740,2101
20231130,101900,136311500,8710,8740,8740,8710,180
20231130,101800,134742220,8720,8710,8720,8710,1650
20231130,101700,120362060,8710,8710,8710,8710,2
20231130,101600,120344640,8710,8870,8870,8650,10605
20231130,101500,28025860,8870,8870,8870,8870,0
20231130,101400,28025860,8870,8870,8870,8870,1
20231130,101300,28016990,8900,8900,8900,8900,0
20231130,101200,28016990,8900,8900,8900,8900,0
20231130,101100,28016990,8900,8900,8900,8900,0
20231130,101000,28016990,8900,8900,8900,8900,0
20231130,100900,28016990,8900,8900,8900,8900,0
20231130,100800,28016990,8900,8900,8900,8900,0
20231130,100700,28016990,8900,8850,8900,8850,200
20231130,100600,26241860,8850,8850,8850,8850,0
20231130,100500,26241860,8850,8850,8850,8850,0
20231130,100400,26241860,8850,8850,8850,8850,0
20231130,100300,26241860,8850,8850,8850,8850,2
20231130,100200,26224160,8800,8800,8800,8800,1
20231130,100100,26215360,8850,8850,8850,8850,0
20231130,100000,26215360,8850,8850,8850,8850,0
20231130,095900,26215360,8850,8850,8850,8850,2
20231130,095800,26197660,8800,8800,8800,8800,0
20231130,095700,26197660,8800,8800,8800,8800,0
20231130,095600,26197660,8800,8800,8800,8800,0
20231130,095500,26197660,8800,8800,8800,8800,0
20231130,095400,26197660,8800,8800,8800,8800,0
20231130,095300,26197660,8800,8800,8800,8800,0
20231130,095200,26197660,8800,8800,8800,8800,0
20231130,095100,26197660,8800,8800,8800,8800,0
20231130,095000,26197660,8800,8800,8800,8800,0
20231130,094900,26197660,8800,8800,8800,8800,0
20231130,094800,26197660,8800,8800,8800,8800,0
20231130,094700,26197660,8800,8800,8800,8800,0
20231130,094600,26197660,8800,8800,8800,8800,0
20231130,094500,26197660,8800,8800,8800,8800,607
20231130,094400,20856060,8790,8790,8790,8790,0
20231130,094300,20856060,8790,8790,8790,8790,0
20231130,094200,20856060,8790,8790,8790,8790,0
20231130,094100,20856060,8790,8790,8790,8790,0
20231130,094000,20856060,8790,8790,8790,8790,231
20231130,093900,18825570,8790,8800,8800,8790,1019
20231130,093800,9862000,8850,8850,8850,8850,0
20231130,093700,9862000,8850,8850,8850,8850,0
20231130,093600,9862000,8850,8850,8850,8850,0
20231130,093500,9862000,8850,8850,8850,8850,0
20231130,093400,9862000,8850,8850,8850,8850,0
20231130,093300,9862000,8850,8850,8850,8850,1
20231130,093200,9853150,8850,8850,8850,8850,2
20231130,093100,9835450,8810,8810,8810,8810,0
20231130,093000,9835450,8810,8810,8810,8810,0
20231130,092900,9835450,8810,8810,8810,8810,0
20231130,092800,9835450,8810,8810,8810,8810,50
20231130,092700,9394950,8800,8800,8800,8800,0
20231130,092600,9394950,8800,8800,8800,8800,0
20231130,092500,9394950,8800,8800,8800,8800,0
20231130,092400,9394950,8800,8800,8800,8800,0
20231130,092300,9394950,8800,8800,8800,8800,0
20231130,092200,9394950,8800,8810,8810,8800,151
20231130,092100,8065130,8820,8840,8840,8820,3
20231130,092000,8038640,8850,8860,8860,8850,2
20231130,091900,8020930,8860,8860,8860,8860,0
20231130,091800,8020930,8860,8810,8860,8800,184
20231130,091700,6400120,8800,8800,8800,8800,0
20231130,091600,6400120,8800,8800,8800,8800,0
20231130,091500,6400120,8800,8800,8800,8800,0
20231130,091400,6400120,8800,8800,8800,8800,0
20231130,091300,6400120,8800,8800,8800,8800,0
20231130,091200,6400120,8800,8800,8800,8800,450
20231130,091100,2440120,8800,8800,8800,8800,0
20231130,091000,2440120,8800,8800,8800,8800,0
20231130,090900,2440120,8800,8810,8810,8800,174
20231130,090800,908360,8810,8810,8810,8810,0
20231130,090700,908360,8810,8810,8810,8810,0
20231130,090600,908360,8810,8810,8810,8810,0
20231130,090500,908360,8810,8810,8810,8810,0
20231130,090400,908360,8810,8810,8810,8810,0
20231130,090300,908360,8810,8840,8840,8810,86
20231130,090200,150440,8840,8840,8840,8840,0
20231130,090100,150440,8840,8840,8840,8840,13
20231130,090000,35520,8880,8880,8880,8880,4