KissMeData/118990/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201000,2819320320,16230,16230,16230,16230,3827
20231130,200900,2819320320,16230,16230,16230,16230,0
20231130,200800,2819320320,16230,16230,16230,16230,0
20231130,200700,2819320320,16230,16230,16230,16230,0
20231130,200600,2819320320,16230,16230,16230,16230,0
20231130,200500,2819320320,16230,16230,16230,16230,0
20231130,200400,2819320320,16230,16230,16230,16230,0
20231130,200300,2819320320,16230,16230,16230,16230,0
20231130,200200,2819320320,16230,16230,16230,16230,0
20231130,200100,2819320320,16230,16230,16230,16230,0
20231130,200000,2819320320,16230,16230,16230,16230,0
20231130,195900,2819320320,16230,16230,16230,16230,0
20231130,195800,2819320320,16230,16230,16230,16230,0
20231130,195700,2819320320,16230,16230,16230,16230,0
20231130,195600,2819320320,16230,16230,16230,16230,0
20231130,195500,2819320320,16230,16230,16230,16230,0
20231130,195400,2819320320,16230,16230,16230,16230,0
20231130,195300,2819320320,16230,16230,16230,16230,0
20231130,195200,2819320320,16230,16230,16230,16230,0
20231130,195100,2819320320,16230,16230,16230,16230,0
20231130,195000,2819320320,16230,16230,16230,16230,0
20231130,194900,2819320320,16230,16230,16230,16230,0
20231130,194800,2819320320,16230,16230,16230,16230,0
20231130,194700,2819320320,16230,16230,16230,16230,0
20231130,194600,2819320320,16230,16230,16230,16230,0
20231130,194500,2819320320,16230,16230,16230,16230,0
20231130,194400,2819320320,16230,16230,16230,16230,0
20231130,194300,2819320320,16230,16230,16230,16230,0
20231130,194200,2819320320,16230,16230,16230,16230,0
20231130,194100,2819320320,16230,16230,16230,16230,0
20231130,194000,2819320320,16230,16230,16230,16230,3827
20231130,193900,2819320320,16230,16230,16230,16230,0
20231130,193800,2819320320,16230,16230,16230,16230,0
20231130,193700,2819320320,16230,16230,16230,16230,0
20231130,193600,2819320320,16230,16230,16230,16230,0
20231130,193500,2819320320,16230,16230,16230,16230,0
20231130,193400,2819320320,16230,16230,16230,16230,0
20231130,193300,2819320320,16230,16230,16230,16230,0
20231130,193200,2819320320,16230,16230,16230,16230,0
20231130,193100,2819320320,16230,16230,16230,16230,0
20231130,193000,2819320320,16230,16230,16230,16230,0
20231130,192900,2819320320,16230,16230,16230,16230,0
20231130,192800,2819320320,16230,16230,16230,16230,0
20231130,192700,2819320320,16230,16230,16230,16230,0
20231130,192600,2819320320,16230,16230,16230,16230,0
20231130,192500,2819320320,16230,16230,16230,16230,0
20231130,192400,2819320320,16230,16230,16230,16230,0
20231130,192300,2819320320,16230,16230,16230,16230,0
20231130,192200,2819320320,16230,16230,16230,16230,0
20231130,192100,2819320320,16230,16230,16230,16230,0
20231130,192000,2819320320,16230,16230,16230,16230,0
20231130,191900,2819320320,16230,16230,16230,16230,0
20231130,191800,2819320320,16230,16230,16230,16230,0
20231130,191700,2819320320,16230,16230,16230,16230,0
20231130,191600,2819320320,16230,16230,16230,16230,0
20231130,191500,2819320320,16230,16230,16230,16230,0
20231130,191400,2819320320,16230,16230,16230,16230,0
20231130,191300,2819320320,16230,16230,16230,16230,0
20231130,191200,2819320320,16230,16230,16230,16230,0
20231130,191100,2819320320,16230,16230,16230,16230,0
20231130,191000,2819320320,16230,16230,16230,16230,3827
20231130,190900,2819320320,16230,16230,16230,16230,0
20231130,190800,2819320320,16230,16230,16230,16230,0
20231130,190700,2819320320,16230,16230,16230,16230,0
20231130,190600,2819320320,16230,16230,16230,16230,0
20231130,190500,2819320320,16230,16230,16230,16230,0
20231130,190400,2819320320,16230,16230,16230,16230,0
20231130,190300,2819320320,16230,16230,16230,16230,0
20231130,190200,2819320320,16230,16230,16230,16230,0
20231130,190100,2819320320,16230,16230,16230,16230,0
20231130,190000,2819320320,16230,16230,16230,16230,0
20231130,185900,2819320320,16230,16230,16230,16230,0
20231130,185800,2819320320,16230,16230,16230,16230,0
20231130,185700,2819320320,16230,16230,16230,16230,0
20231130,185600,2819320320,16230,16230,16230,16230,0
20231130,185500,2819320320,16230,16230,16230,16230,0
20231130,185400,2819320320,16230,16230,16230,16230,0
20231130,185300,2819320320,16230,16230,16230,16230,0
20231130,185200,2819320320,16230,16230,16230,16230,0
20231130,185100,2819320320,16230,16230,16230,16230,0
20231130,185000,2819320320,16230,16230,16230,16230,0
20231130,184900,2819320320,16230,16230,16230,16230,0
20231130,184800,2819320320,16230,16230,16230,16230,0
20231130,184700,2819320320,16230,16230,16230,16230,0
20231130,184600,2819320320,16230,16230,16230,16230,0
20231130,184500,2819320320,16230,16230,16230,16230,0
20231130,184400,2819320320,16230,16230,16230,16230,0
20231130,184300,2819320320,16230,16230,16230,16230,0
20231130,184200,2819320320,16230,16230,16230,16230,0
20231130,184100,2819320320,16230,16230,16230,16230,0
20231130,184000,2819320320,16230,16230,16230,16230,3827
20231130,183900,2819320320,16230,16230,16230,16230,0
20231130,183800,2819320320,16230,16230,16230,16230,0
20231130,183700,2819320320,16230,16230,16230,16230,0
20231130,183600,2819320320,16230,16230,16230,16230,0
20231130,183500,2819320320,16230,16230,16230,16230,0
20231130,183400,2819320320,16230,16230,16230,16230,0
20231130,183300,2819320320,16230,16230,16230,16230,0
20231130,183200,2819320320,16230,16230,16230,16230,0
20231130,183100,2819320320,16230,16230,16230,16230,0
20231130,183000,2819320320,16230,16230,16230,16230,0
20231130,182900,2819320320,16230,16230,16230,16230,0
20231130,182800,2819320320,16230,16230,16230,16230,0
20231130,182700,2819320320,16230,16230,16230,16230,0
20231130,182600,2819320320,16230,16230,16230,16230,0
20231130,182500,2819320320,16230,16230,16230,16230,0
20231130,182400,2819320320,16230,16230,16230,16230,0
20231130,182300,2819320320,16230,16230,16230,16230,0
20231130,182200,2819320320,16230,16230,16230,16230,0
20231130,182100,2819320320,16230,16230,16230,16230,0
20231130,182000,2819320320,16230,16230,16230,16230,0
20231130,181900,2819320320,16230,16230,16230,16230,0
20231130,181800,2819320320,16230,16230,16230,16230,0
20231130,181700,2819320320,16230,16230,16230,16230,0
20231130,181600,2819320320,16230,16230,16230,16230,0
20231130,181500,2819320320,16230,16230,16230,16230,0
20231130,181400,2819320320,16230,16230,16230,16230,0
20231130,181300,2819320320,16230,16230,16230,16230,0
20231130,181200,2819320320,16230,16230,16230,16230,0
20231130,181100,2819320320,16230,16230,16230,16230,0
20231130,181000,2819320320,16230,16230,16230,16230,3827
20231130,180900,2819320320,16230,16230,16230,16230,0
20231130,180800,2819320320,16230,16230,16230,16230,0
20231130,180700,2819320320,16230,16230,16230,16230,0
20231130,180600,2819320320,16230,16230,16230,16230,0
20231130,180500,2819320320,16230,16230,16230,16230,0
20231130,180400,2819320320,16230,16230,16230,16230,0
20231130,180300,2819320320,16230,16230,16230,16230,0
20231130,180200,2819320320,16230,16230,16230,16230,0
20231130,180100,2819320320,16230,16230,16230,16230,0
20231130,180000,2819320320,16230,16230,16230,16230,0
20231130,175900,2819320320,16230,16230,16230,16230,0
20231130,175800,2819320320,16230,16230,16230,16230,0
20231130,175700,2819320320,16230,16230,16230,16230,0
20231130,175600,2819320320,16230,16230,16230,16230,0
20231130,175500,2819320320,16230,16230,16230,16230,0
20231130,175400,2819320320,16230,16230,16230,16230,0
20231130,175300,2819320320,16230,16230,16230,16230,0
20231130,175200,2819320320,16230,16230,16230,16230,0
20231130,175100,2819320320,16230,16230,16230,16230,0
20231130,175000,2819320320,16230,16230,16230,16230,0
20231130,174900,2819320320,16230,16230,16230,16230,0
20231130,174800,2819320320,16230,16230,16230,16230,0
20231130,174700,2819320320,16230,16230,16230,16230,0
20231130,174600,2819320320,16230,16230,16230,16230,0
20231130,174500,2819320320,16230,16230,16230,16230,0
20231130,174400,2819320320,16230,16230,16230,16230,0
20231130,174300,2819320320,16230,16230,16230,16230,0
20231130,174200,2819320320,16230,16230,16230,16230,0
20231130,174100,2819320320,16230,16230,16230,16230,0
20231130,174000,2819320320,16230,16230,16230,16230,3827
20231130,173900,2819320320,16230,16230,16230,16230,0
20231130,173800,2819320320,16230,16230,16230,16230,0
20231130,173700,2819320320,16230,16230,16230,16230,0
20231130,173600,2819320320,16230,16230,16230,16230,0
20231130,173500,2819320320,16230,16230,16230,16230,0
20231130,173400,2819320320,16230,16230,16230,16230,0
20231130,173300,2819320320,16230,16230,16230,16230,0
20231130,173200,2819320320,16230,16230,16230,16230,0
20231130,173100,2819320320,16230,16230,16230,16230,0
20231130,173000,2819320320,16230,16230,16230,16230,0
20231130,172900,2819320320,16230,16230,16230,16230,0
20231130,172800,2819320320,16230,16230,16230,16230,0
20231130,172700,2819320320,16230,16230,16230,16230,0
20231130,172600,2819320320,16230,16230,16230,16230,0
20231130,172500,2819320320,16230,16230,16230,16230,0
20231130,172400,2819320320,16230,16230,16230,16230,0
20231130,172300,2819320320,16230,16230,16230,16230,0
20231130,172200,2819320320,16230,16230,16230,16230,0
20231130,172100,2819320320,16230,16230,16230,16230,0
20231130,172000,2819320320,16230,16230,16230,16230,0
20231130,171900,2819320320,16230,16230,16230,16230,0
20231130,171800,2819320320,16230,16230,16230,16230,0
20231130,171700,2819320320,16230,16230,16230,16230,0
20231130,171600,2819320320,16230,16230,16230,16230,0
20231130,171500,2819320320,16230,16230,16230,16230,0
20231130,171400,2819320320,16230,16230,16230,16230,0
20231130,171300,2819320320,16230,16230,16230,16230,0
20231130,171200,2819320320,16230,16230,16230,16230,0
20231130,171100,2819320320,16230,16230,16230,16230,0
20231130,171000,2819320320,16230,16230,16230,16230,3827
20231130,170900,2819320320,16230,16230,16230,16230,0
20231130,170800,2819320320,16230,16230,16230,16230,0
20231130,170700,2819320320,16230,16230,16230,16230,0
20231130,170600,2819320320,16230,16230,16230,16230,0
20231130,170500,2819320320,16230,16230,16230,16230,0
20231130,170400,2819320320,16230,16230,16230,16230,0
20231130,170300,2819320320,16230,16230,16230,16230,0
20231130,170200,2819320320,16230,16230,16230,16230,0
20231130,170100,2819320320,16230,16230,16230,16230,0
20231130,170000,2819320320,16230,16230,16230,16230,0
20231130,165900,2819320320,16230,16230,16230,16230,0
20231130,165800,2819320320,16230,16230,16230,16230,0
20231130,165700,2819320320,16230,16230,16230,16230,0
20231130,165600,2819320320,16230,16230,16230,16230,0
20231130,165500,2819320320,16230,16230,16230,16230,0
20231130,165400,2819320320,16230,16230,16230,16230,0
20231130,165300,2819320320,16230,16230,16230,16230,0
20231130,165200,2819320320,16230,16230,16230,16230,0
20231130,165100,2819320320,16230,16230,16230,16230,0
20231130,165000,2819320320,16230,16230,16230,16230,0
20231130,164900,2819320320,16230,16230,16230,16230,0
20231130,164800,2819320320,16230,16230,16230,16230,0
20231130,164700,2819320320,16230,16230,16230,16230,0
20231130,164600,2819320320,16230,16230,16230,16230,0
20231130,164500,2819320320,16230,16230,16230,16230,0
20231130,164400,2819320320,16230,16230,16230,16230,0
20231130,164300,2819320320,16230,16230,16230,16230,0
20231130,164200,2819320320,16230,16230,16230,16230,0
20231130,164100,2819320320,16230,16230,16230,16230,0
20231130,164000,2819320320,16230,16230,16230,16230,3827
20231130,163900,2819320320,16230,16230,16230,16230,0
20231130,163800,2819320320,16230,16230,16230,16230,0
20231130,163700,2819320320,16230,16230,16230,16230,0
20231130,163600,2819320320,16230,16230,16230,16230,0
20231130,163500,2819320320,16230,16230,16230,16230,0
20231130,163400,2819320320,16230,16230,16230,16230,0
20231130,163300,2819320320,16230,16230,16230,16230,0
20231130,163200,2819320320,16230,16230,16230,16230,0
20231130,163100,2819320320,16230,16230,16230,16230,0
20231130,163000,2819320320,16230,16230,16230,16230,0
20231130,162900,2819320320,16230,16230,16230,16230,0
20231130,162800,2819320320,16230,16230,16230,16230,0
20231130,162700,2819320320,16230,16230,16230,16230,0
20231130,162600,2819320320,16230,16230,16230,16230,0
20231130,162500,2819320320,16230,16230,16230,16230,0
20231130,162400,2819320320,16230,16230,16230,16230,0
20231130,162300,2819320320,16230,16230,16230,16230,0
20231130,162200,2819320320,16230,16230,16230,16230,0
20231130,162100,2819320320,16230,16230,16230,16230,0
20231130,162000,2819320320,16230,16230,16230,16230,0
20231130,161900,2819320320,16230,16230,16230,16230,0
20231130,161800,2819320320,16230,16230,16230,16230,0
20231130,161700,2819320320,16230,16230,16230,16230,0
20231130,161600,2819320320,16230,16230,16230,16230,0
20231130,161500,2819320320,16230,16230,16230,16230,0
20231130,161400,2819320320,16230,16230,16230,16230,0
20231130,161300,2819320320,16230,16230,16230,16230,0
20231130,161200,2819320320,16230,16230,16230,16230,0
20231130,161100,2819320320,16230,16230,16230,16230,0
20231130,161000,2819320320,16230,16230,16230,16230,3827
20231130,160900,2819320320,16230,16230,16230,16230,0
20231130,160800,2819320320,16230,16230,16230,16230,0
20231130,160700,2819320320,16230,16230,16230,16230,0
20231130,160600,2819320320,16230,16230,16230,16230,0
20231130,160500,2819320320,16230,16230,16230,16230,0
20231130,160400,2819320320,16230,16230,16230,16230,0
20231130,160300,2819320320,16230,16230,16230,16230,0
20231130,160200,2819320320,16230,16230,16230,16230,0
20231130,160100,2819320320,16230,16230,16230,16230,0
20231130,160000,2819320320,16230,16230,16230,16230,0
20231130,155900,2819320320,16230,16230,16230,16230,0
20231130,155800,2819320320,16230,16230,16230,16230,0
20231130,155700,2819320320,16230,16230,16230,16230,0
20231130,155600,2819320320,16230,16230,16230,16230,0
20231130,155500,2819320320,16230,16230,16230,16230,0
20231130,155400,2819320320,16230,16230,16230,16230,0
20231130,155300,2819320320,16230,16230,16230,16230,0
20231130,155200,2819320320,16230,16230,16230,16230,0
20231130,155100,2819320320,16230,16230,16230,16230,0
20231130,155000,2819320320,16230,16230,16230,16230,0
20231130,154900,2819320320,16230,16230,16230,16230,0
20231130,154800,2819320320,16230,16230,16230,16230,0
20231130,154700,2819320320,16230,16230,16230,16230,0
20231130,154600,2819320320,16230,16230,16230,16230,0
20231130,154500,2819320320,16230,16230,16230,16230,0
20231130,154400,2819320320,16230,16230,16230,16230,0
20231130,154300,2819320320,16230,16230,16230,16230,0
20231130,154200,2819320320,16230,16230,16230,16230,0
20231130,154100,2819320320,16230,16230,16230,16230,0
20231130,154000,2819320320,16230,16230,16230,16230,3827
20231130,153900,2819320320,16230,16230,16230,16230,0
20231130,153800,2819320320,16230,16230,16230,16230,0
20231130,153700,2819320320,16230,16230,16230,16230,0
20231130,153600,2819320320,16230,16230,16230,16230,0
20231130,153500,2819320320,16230,16230,16230,16230,0
20231130,153400,2819320320,16230,16230,16230,16230,0
20231130,153300,2819320320,16230,16230,16230,16230,0
20231130,153200,2819320320,16230,16230,16230,16230,0
20231130,153100,2819320320,16230,16230,16230,16230,0
20231130,153000,2819320320,16230,16230,16230,16230,3827
20231130,152900,2757208110,16240,16240,16240,16240,0
20231130,152800,2757208110,16240,16240,16240,16240,0
20231130,152700,2757208110,16240,16240,16240,16240,0
20231130,152600,2757208110,16240,16240,16240,16240,0
20231130,152500,2757208110,16240,16240,16240,16240,0
20231130,152400,2757208110,16240,16240,16240,16240,0
20231130,152300,2757208110,16240,16240,16240,16240,0
20231130,152200,2757208110,16240,16240,16240,16240,0
20231130,152100,2757208110,16240,16240,16240,16240,0
20231130,152000,2757208110,16240,16240,16240,16240,0
20231130,151900,2757208110,16240,16230,16240,16230,253
20231130,151800,2753100860,16240,16230,16240,16220,451
20231130,151700,2745783190,16230,16220,16230,16220,784
20231130,151600,2733060040,16220,16230,16230,16220,829
20231130,151500,2719609740,16230,16220,16230,16220,569
20231130,151400,2710376370,16220,16230,16230,16220,287
20231130,151300,2705719910,16220,16220,16230,16220,880
20231130,151200,2691442610,16230,16220,16230,16220,155
20231130,151100,2688928500,16230,16230,16230,16230,0
20231130,151000,2688928500,16230,16220,16230,16220,130
20231130,150900,2686819350,16230,16210,16230,16210,550
20231130,150800,2677897850,16210,16220,16230,16210,371
20231130,150700,2671881200,16230,16230,16230,16220,28
20231130,150600,2671426820,16230,16220,16230,16220,221
20231130,150500,2667842090,16230,16220,16230,16220,401
20231130,150400,2661337860,16210,16210,16210,16210,734
20231130,150300,2649439720,16210,16210,16210,16210,2436
20231130,150200,2609952160,16220,16210,16220,16210,164
20231130,150100,2607292660,16210,16210,16220,16210,452
20231130,150000,2599962470,16210,16220,16220,16210,105
20231130,145900,2598260370,16220,16220,16220,16220,120
20231130,145800,2596313970,16230,16220,16230,16220,513
20231130,145700,2587990820,16230,16230,16230,16230,52
20231130,145600,2587146860,16230,16230,16230,16230,0
20231130,145500,2587146860,16230,16230,16230,16230,10
20231130,145400,2586984560,16230,16230,16230,16210,144
20231130,145300,2584647820,16230,16230,16230,16230,2
20231130,145200,2584615360,16230,16230,16230,16230,51
20231130,145100,2583787630,16230,16230,16230,16230,450
20231130,145000,2576484130,16230,16210,16230,16210,157
20231130,144900,2573936160,16230,16230,16230,16230,16
20231130,144800,2573676480,16230,16220,16230,16220,70
20231130,144700,2572540880,16220,16230,16230,16220,501
20231130,144600,2564414650,16230,16220,16230,16220,136
20231130,144500,2562207390,16230,16200,16230,16200,1021
20231130,144400,2545648450,16200,16200,16200,16200,0
20231130,144300,2545648450,16200,16210,16210,16200,789
20231130,144200,2532866620,16210,16210,16210,16200,85
20231130,144100,2531488870,16210,16200,16210,16200,248
20231130,144000,2527470940,16200,16200,16200,16200,41
20231130,143900,2526806740,16220,16200,16220,16200,172
20231130,143800,2524019160,16200,16200,16210,16200,362
20231130,143700,2518154660,16220,16210,16220,16210,847
20231130,143600,2504424290,16210,16210,16220,16210,7
20231130,143500,2504310810,16210,16210,16220,16210,82
20231130,143400,2502980990,16210,16210,16210,16210,37
20231130,143300,2502381220,16210,16230,16230,16210,98
20231130,143200,2500791300,16220,16220,16230,16220,292
20231130,143100,2496055040,16220,16220,16220,16220,30
20231130,143000,2495568440,16220,16230,16240,16220,235
20231130,142900,2491754170,16230,16230,16230,16230,110
20231130,142800,2489968870,16230,16240,16240,16230,275
20231130,142700,2485503470,16240,16250,16250,16240,141
20231130,142600,2483212720,16260,16240,16260,16240,1023
20231130,142500,2466593320,16240,16230,16240,16230,152
20231130,142400,2464124880,16230,16240,16250,16230,182
20231130,142300,2461170480,16250,16220,16250,16220,311
20231130,142200,2456121780,16230,16230,16230,16230,173
20231130,142100,2453313990,16230,16230,16230,16230,12
20231130,142000,2453119230,16220,16230,16230,16220,750
20231130,141900,2440954160,16230,16230,16230,16230,395
20231130,141800,2434543310,16230,16230,16230,16230,32
20231130,141700,2434023950,16230,16230,16230,16230,303
20231130,141600,2429106260,16200,16200,16200,16200,10
20231130,141500,2428944260,16230,16210,16230,16200,75
20231130,141400,2427728230,16210,16210,16210,16210,54
20231130,141300,2426852890,16200,16200,16200,16200,61
20231130,141200,2425864690,16200,16200,16200,16200,9
20231130,141100,2425718890,16210,16210,16210,16210,50
20231130,141000,2424908390,16200,16200,16200,16200,0
20231130,140900,2424908390,16200,16210,16210,16200,591
20231130,140800,2415333280,16210,16210,16210,16210,4
20231130,140700,2415268440,16200,16200,16200,16200,207
20231130,140600,2411915040,16210,16230,16230,16210,157
20231130,140500,2409369710,16220,16220,16220,16220,136
20231130,140400,2407163790,16230,16230,16230,16230,170
20231130,140300,2404404690,16230,16200,16230,16200,192
20231130,140200,2401294230,16200,16210,16230,16200,1135
20231130,140100,2382897650,16210,16210,16210,16210,11
20231130,140000,2382719340,16210,16210,16210,16210,0
20231130,135900,2382719340,16210,16220,16220,16210,91
20231130,135800,2381243960,16220,16220,16220,16210,404
20231130,135700,2374695080,16220,16220,16230,16220,37
20231130,135600,2374094930,16220,16210,16220,16210,2
20231130,135500,2374062500,16230,16230,16230,16230,100
20231130,135400,2372439500,16230,16230,16230,16230,2
20231130,135300,2372407040,16190,16210,16230,16190,676
20231130,135200,2361447540,16220,16210,16220,16210,379
20231130,135100,2355301650,16200,16200,16200,16200,152
20231130,135000,2352839250,16200,16200,16200,16200,226
20231130,134900,2349178050,16200,16190,16200,16190,114
20231130,134800,2347331570,16190,16190,16190,16190,120
20231130,134700,2345388770,16190,16200,16200,16190,28
20231130,134600,2344935240,16200,16200,16200,16200,11
20231130,134500,2344757040,16210,16180,16210,16180,228
20231130,134400,2341063980,16190,16190,16190,16190,157
20231130,134300,2338522150,16180,16200,16200,16180,240
20231130,134200,2334636860,16200,16200,16200,16200,99
20231130,134100,2333033060,16200,16210,16230,16200,414
20231130,134000,2326325970,16230,16230,16230,16230,20
20231130,133900,2326001370,16230,16230,16230,16200,76
20231130,133800,2324767920,16230,16220,16230,16220,235
20231130,133700,2320956100,16220,16200,16220,16200,323
20231130,133600,2315722040,16200,16190,16200,16190,19
20231130,133500,2315414360,16200,16200,16200,16200,10
20231130,133400,2315252360,16190,16190,16190,16190,0
20231130,133300,2315252360,16190,16190,16200,16190,203
20231130,133200,2311965140,16190,16190,16190,16190,19
20231130,133100,2311657530,16170,16170,16170,16170,0
20231130,133000,2311657530,16170,16200,16200,16170,58
20231130,132900,2310719100,16180,16180,16180,16180,85
20231130,132800,2309343800,16170,16170,16170,16170,0
20231130,132700,2309343800,16170,16180,16180,16160,189
20231130,132600,2306289530,16160,16160,16180,16160,57
20231130,132500,2305368390,16160,16170,16180,16160,351
20231130,132400,2299695490,16160,16150,16180,16150,378
20231130,132300,2293584420,16140,16150,16150,16140,445
20231130,132200,2286398770,16140,16150,16150,16140,494
20231130,132100,2278425570,16150,16150,16150,16130,358
20231130,132000,2272649250,16160,16130,16160,16130,256
20231130,131900,2268513670,16120,16130,16130,16120,267
20231130,131800,2264209590,16130,16120,16130,16120,448
20231130,131700,2256986510,16130,16130,16130,16120,1419
20231130,131600,2234109340,16130,16130,16130,16130,103
20231130,131500,2232447950,16130,16140,16140,16120,429
20231130,131400,2225527830,16140,16140,16140,16140,77
20231130,131300,2224285050,16130,16130,16130,16130,334
20231130,131200,2218897630,16130,16160,16160,16130,4303
20231130,131100,2149424040,16160,16180,16180,16160,1724
20231130,131000,2121548530,16180,16180,16180,16180,61
20231130,130900,2120561550,16170,16170,16170,16170,1063
20231130,130800,2103372840,16170,16180,16180,16170,567
20231130,130700,2094203290,16210,16210,16210,16170,13542
20231130,130600,1874844300,16210,16210,16210,16210,48
20231130,130500,1874066220,16210,16210,16210,16210,20
20231130,130400,1873742020,16210,16210,16210,16210,276
20231130,130300,1869268060,16210,16210,16210,16210,246
20231130,130200,1865280400,16210,16210,16210,16210,4
20231130,130100,1865215560,16210,16210,16220,16210,203
20231130,130000,1861924680,16210,16210,16210,16210,75
20231130,125900,1860708930,16210,16210,16210,16210,68
20231130,125800,1859606650,16210,16210,16210,16210,237
20231130,125700,1855764880,16210,16220,16220,16200,1420
20231130,125600,1832760760,16220,16210,16220,16210,523
20231130,125500,1824281660,16210,16210,16210,16210,103
20231130,125400,1822612030,16210,16210,16210,16210,0
20231130,125300,1822612030,16210,16210,16210,16210,1
20231130,125200,1822595820,16210,16210,16210,16210,65
20231130,125100,1821542170,16210,16210,16210,16210,105
20231130,125000,1819840120,16210,16210,16210,16210,59
20231130,124900,1818883730,16210,16210,16210,16210,162
20231130,124800,1816257710,16210,16210,16210,16210,67
20231130,124700,1815171640,16210,16210,16210,16210,170
20231130,124600,1812415940,16210,16210,16210,16210,14
20231130,124500,1812189000,16210,16210,16210,16210,10
20231130,124400,1812026900,16210,16200,16210,16200,105
20231130,124300,1810325350,16210,16210,16210,16210,1010
20231130,124200,1793953250,16210,16200,16210,16200,137
20231130,124100,1791733490,16200,16200,16200,16200,2580
20231130,124000,1749937490,16200,16210,16210,16200,1400
20231130,123900,1727255370,16210,16210,16230,16210,120
20231130,123800,1725308170,16210,16220,16230,16210,1424
20231130,123700,1702217440,16220,16220,16220,16220,90
20231130,123600,1700757640,16240,16240,16240,16240,10
20231130,123500,1700595240,16240,16240,16240,16240,0
20231130,123400,1700595240,16240,16240,16240,16240,16
20231130,123300,1700335400,16240,16240,16240,16240,30
20231130,123200,1699848200,16240,16230,16240,16230,91
20231130,123100,1698371260,16230,16220,16230,16220,295
20231130,123000,1693583990,16210,16210,16210,16210,14
20231130,122900,1693357050,16210,16220,16220,16210,171
20231130,122800,1690584060,16210,16210,16210,16200,927
20231130,122700,1675562020,16210,16210,16210,16210,72
20231130,122600,1674394900,16210,16210,16210,16210,186
20231130,122500,1671379840,16210,16210,16210,16210,61
20231130,122400,1670391030,16210,16210,16210,16200,714
20231130,122300,1658820350,16200,16210,16210,16200,197
20231130,122200,1655627360,16200,16210,16210,16200,719
20231130,122100,1643974450,16210,16220,16220,16210,262
20231130,122000,1639726310,16220,16220,16220,16220,30
20231130,121900,1639239710,16220,16210,16220,16210,124
20231130,121800,1637228950,16210,16210,16210,16210,210
20231130,121700,1633824850,16200,16210,16210,16200,793
20231130,121600,1620972590,16210,16210,16210,16210,347
20231130,121500,1615347720,16210,16210,16220,16210,1191
20231130,121400,1596041510,16210,16210,16210,16210,12
20231130,121300,1595846990,16210,16210,16210,16210,1083
20231130,121200,1578291560,16210,16220,16220,16210,60
20231130,121100,1577318830,16220,16230,16230,16220,2066
20231130,121000,1543808090,16230,16230,16230,16230,732
20231130,120900,1531927730,16240,16230,16240,16230,800
20231130,120800,1518940730,16240,16240,16240,16240,50
20231130,120700,1518128730,16240,16240,16240,16240,337
20231130,120600,1512655850,16240,16240,16240,16240,189
20231130,120500,1509586490,16240,16250,16250,16240,303
20231130,120400,1504663550,16260,16260,16260,16260,0
20231130,120300,1504663550,16260,16260,16260,16260,0
20231130,120200,1504663550,16260,16260,16260,16260,0
20231130,120100,1504663550,16260,16260,16260,16260,200
20231130,120000,1501411550,16260,16260,16260,16260,328
20231130,115900,1496078270,16260,16260,16260,16260,14
20231130,115800,1495850630,16270,16280,16280,16270,44
20231130,115700,1495134370,16280,16280,16280,16280,0
20231130,115600,1495134370,16280,16270,16280,16270,22
20231130,115500,1494776410,16270,16270,16270,16270,504
20231130,115400,1486576330,16260,16260,16260,16260,1
20231130,115300,1486560070,16260,16260,16260,16260,0
20231130,115200,1486560070,16260,16250,16260,16250,400
20231130,115100,1480057070,16250,16250,16250,16250,0
20231130,115000,1480057070,16250,16240,16250,16240,212
20231130,114900,1476613710,16240,16250,16250,16240,90
20231130,114800,1475152010,16250,16250,16250,16250,5
20231130,114700,1475070760,16240,16240,16240,16240,29
20231130,114600,1474599800,16240,16240,16240,16240,254
20231130,114500,1470474840,16240,16250,16250,16240,1931
20231130,114400,1439102690,16260,16260,16260,16260,1438
20231130,114300,1415720810,16260,16260,16260,16260,0
20231130,114200,1415720810,16260,16260,16260,16260,0
20231130,114100,1415720810,16260,16270,16270,16260,272
20231130,114000,1411297990,16270,16270,16270,16270,538
20231130,113900,1402544730,16280,16280,16280,16280,5
20231130,113800,1402463330,16280,16280,16280,16280,0
20231130,113700,1402463330,16280,16280,16280,16280,325
20231130,113600,1397172330,16280,16280,16280,16280,157
20231130,113500,1394616370,16280,16280,16280,16280,231
20231130,113400,1390855690,16270,16270,16280,16270,420
20231130,113300,1384022240,16270,16270,16270,16270,300
20231130,113200,1379141240,16270,16280,16280,16270,629
20231130,113100,1368906020,16280,16290,16290,16280,736
20231130,113000,1356918650,16300,16300,16300,16300,0
20231130,112900,1356918650,16300,16290,16300,16290,4
20231130,112800,1356853480,16290,16290,16300,16290,40
20231130,112700,1356201630,16290,16290,16290,16290,0
20231130,112600,1356201630,16290,16290,16290,16290,60
20231130,112500,1355224230,16280,16290,16290,16280,687
20231130,112400,1344037330,16280,16300,16300,16280,734
20231130,112300,1332080790,16300,16300,16300,16290,37
20231130,112200,1331477950,16290,16290,16290,16290,62
20231130,112100,1330467970,16290,16290,16300,16290,977
20231130,112000,1314547540,16290,16290,16300,16290,795
20231130,111900,1301596940,16290,16290,16290,16290,248
20231130,111800,1297557020,16280,16280,16280,16280,200
20231130,111700,1294301020,16290,16290,16290,16290,0
20231130,111600,1294301020,16290,16280,16290,16270,91
20231130,111500,1292819300,16280,16280,16280,16280,215
20231130,111400,1289319100,16280,16280,16280,16280,128
20231130,111300,1287235260,16290,16290,16290,16290,0
20231130,111200,1287235260,16290,16290,16290,16290,0
20231130,111100,1287235260,16290,16290,16290,16290,5
20231130,111000,1287153810,16280,16280,16280,16280,15
20231130,110900,1286909610,16280,16280,16280,16280,51
20231130,110800,1286079330,16280,16290,16290,16280,1200
20231130,110700,1266541020,16300,16300,16300,16300,277
20231130,110600,1262025920,16290,16290,16290,16290,100
20231130,110500,1260396920,16300,16290,16300,16290,33
20231130,110400,1259859340,16280,16290,16290,16280,368
20231130,110300,1253866620,16290,16290,16290,16290,95
20231130,110200,1252319070,16290,16290,16290,16290,293
20231130,110100,1247546100,16290,16290,16290,16290,79
20231130,110000,1246259190,16290,16280,16290,16280,129
20231130,105900,1244158190,16290,16290,16290,16280,730
20231130,105800,1232267900,16280,16280,16280,16280,200
20231130,105700,1229011900,16280,16280,16280,16280,2
20231130,105600,1228979340,16280,16280,16280,16280,316
20231130,105500,1223834860,16290,16290,16290,16290,800
20231130,105400,1210802860,16280,16280,16280,16280,15
20231130,105300,1210558660,16280,16280,16280,16280,10
20231130,105200,1210395860,16280,16280,16280,16280,10
20231130,105100,1210233060,16280,16290,16290,16280,22
20231130,105000,1209874700,16280,16290,16290,16280,224
20231130,104900,1206227870,16290,16290,16290,16280,55
20231130,104800,1205332360,16280,16280,16280,16280,97
20231130,104700,1203753200,16280,16280,16280,16270,687
20231130,104600,1192572040,16280,16260,16280,16260,102
20231130,104500,1190911500,16280,16260,16280,16260,27
20231130,104400,1190472300,16260,16270,16270,16260,500
20231130,104300,1182342270,16270,16270,16270,16270,400
20231130,104200,1175834270,16270,16270,16270,16270,204
20231130,104100,1172515190,16280,16270,16280,16270,105
20231130,104000,1170806780,16280,16280,16280,16280,180
20231130,103900,1167876380,16280,16280,16280,16280,0
20231130,103800,1167876380,16280,16270,16280,16270,30
20231130,103700,1167388270,16270,16280,16280,16270,723
20231130,103600,1155623060,16270,16270,16270,16270,19
20231130,103500,1155313930,16280,16280,16280,16280,86
20231130,103400,1153913850,16280,16280,16280,16280,101
20231130,103300,1152269570,16280,16280,16280,16280,111
20231130,103200,1150462490,16280,16280,16280,16280,3
20231130,103100,1150413650,16270,16270,16270,16270,7
20231130,103000,1150299760,16270,16270,16270,16270,2
20231130,102900,1150267220,16270,16270,16270,16270,30
20231130,102800,1149779120,16270,16270,16270,16270,11
20231130,102700,1149600150,16260,16260,16260,16260,50
20231130,102600,1148787150,16260,16270,16270,16260,276
20231130,102500,1144297990,16270,16270,16270,16270,45
20231130,102400,1143565840,16270,16270,16270,16270,15
20231130,102300,1143321790,16260,16280,16280,16260,225
20231130,102200,1139661170,16270,16250,16270,16250,55
20231130,102100,1138767320,16250,16280,16280,16250,615
20231130,102000,1128769920,16270,16280,16280,16270,520
20231130,101900,1120309320,16270,16260,16270,16260,119
20231130,101800,1118374070,16260,16260,16270,16260,528
20231130,101700,1109788310,16270,16270,16280,16270,589
20231130,101600,1100204490,16260,16260,16270,16260,499
20231130,101500,1092087370,16270,16280,16280,16270,21
20231130,101400,1091745690,16280,16280,16280,16280,104
20231130,101300,1090052570,16280,16280,16280,16280,81
20231130,101200,1088733890,16290,16250,16290,16250,4
20231130,101100,1088668810,16290,16270,16290,16260,1028
20231130,101000,1071952970,16260,16270,16290,16260,1288
20231130,100900,1051008960,16270,16270,16270,16270,271
20231130,100800,1046599790,16270,16260,16270,16260,1192
20231130,100700,1027206230,16250,16260,16260,16250,1270
20231130,100600,1006567620,16260,16250,16260,16250,502
20231130,100500,998405550,16260,16270,16270,16260,245
20231130,100400,994419800,16270,16270,16270,16260,151
20231130,100300,991963120,16270,16270,16270,16270,72
20231130,100200,990791680,16270,16270,16270,16250,779
20231130,100100,978126990,16250,16250,16250,16250,1021
20231130,100000,961535740,16250,16270,16280,16250,531
20231130,095900,952902170,16270,16300,16300,16270,1699
20231130,095800,925249800,16300,16290,16300,16290,152
20231130,095700,922773220,16280,16300,16310,16280,782
20231130,095600,910034750,16300,16310,16310,16300,1076
20231130,095500,892489860,16320,16310,16320,16310,63
20231130,095400,891462310,16310,16320,16320,16310,526
20231130,095300,882878010,16330,16330,16330,16330,111
20231130,095200,881065380,16330,16330,16340,16330,830
20231130,095100,867509480,16330,16340,16340,16330,112
20231130,095000,865679410,16340,16330,16350,16330,892
20231130,094900,851106260,16330,16320,16330,16320,122
20231130,094800,849115200,16310,16310,16310,16310,168
20231130,094700,846375120,16300,16300,16300,16300,60
20231130,094600,845397120,16300,16320,16320,16300,1455
20231130,094500,821660130,16320,16320,16320,16320,16
20231130,094400,821399010,16320,16320,16320,16310,568
20231130,094300,812129270,16310,16310,16310,16310,614
20231130,094200,802114930,16310,16300,16320,16300,124
20231130,094100,800093190,16320,16300,16320,16290,208
20231130,094000,796699570,16290,16320,16320,16290,1011
20231130,093900,780211320,16320,16340,16340,16320,2746
20231130,093800,735364660,16340,16270,16340,16270,5377
20231130,093700,647686820,16270,16250,16270,16250,363
20231130,093600,641782340,16250,16250,16250,16240,1008
20231130,093500,625402360,16250,16270,16270,16240,41
20231130,093400,624735340,16270,16260,16270,16250,880
20231130,093300,610430100,16250,16240,16250,16240,40
20231130,093200,609780110,16240,16260,16280,16240,789
20231130,093100,596944490,16230,16250,16260,16210,602
20231130,093000,587160970,16220,16200,16220,16180,2990
20231130,092900,538717960,16200,16200,16200,16180,1012
20231130,092800,522334180,16200,16200,16200,16200,1115
20231130,092700,504271180,16200,16220,16220,16200,896
20231130,092600,489743140,16220,16250,16250,16220,493
20231130,092500,481738670,16250,16280,16280,16250,596
20231130,092400,472041960,16280,16270,16280,16270,290
20231130,092300,467321010,16280,16270,16280,16270,38
20231130,092200,466702570,16270,16290,16290,16260,424
20231130,092100,459801430,16290,16310,16310,16290,364
20231130,092000,453869390,16300,16290,16300,16290,56
20231130,091900,452956770,16290,16320,16320,16280,1221
20231130,091800,433056540,16320,16340,16340,16310,2091
20231130,091700,398920590,16340,16290,16340,16290,1420
20231130,091600,375733510,16310,16250,16320,16250,926
20231130,091500,360638370,16250,16250,16280,16250,1360
20231130,091400,338516510,16250,16250,16260,16250,221
20231130,091300,334925240,16250,16230,16250,16200,189
20231130,091200,331856920,16230,16180,16230,16170,1212
20231130,091100,312197480,16170,16170,16200,16170,440
20231130,091000,305082140,16170,16150,16210,16150,766
20231130,090900,292709200,16150,16220,16230,16150,6403
20231130,090800,188939350,16220,16240,16240,16220,1460
20231130,090700,165245920,16240,16270,16270,16240,661
20231130,090600,154509430,16240,16250,16250,16240,266
20231130,090500,150188990,16240,16240,16280,16240,497
20231130,090400,142113820,16300,16300,16310,16240,1176
20231130,090300,122947310,16300,16280,16300,16280,2024
20231130,090200,89973430,16290,16230,16290,16230,687
20231130,090100,78792500,16230,16240,16240,16230,149
20231130,090000,76374130,16230,16290,16290,16210,4692