KissMeData/128660/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201400,80584805,3690,3690,3690,3690,1187
20231130,201300,80584805,3690,3690,3690,3690,0
20231130,201200,80584805,3690,3690,3690,3690,0
20231130,201100,80584805,3690,3690,3690,3690,0
20231130,201000,80584805,3690,3690,3690,3690,0
20231130,200900,80584805,3690,3690,3690,3690,0
20231130,200800,80584805,3690,3690,3690,3690,0
20231130,200700,80584805,3690,3690,3690,3690,0
20231130,200600,80584805,3690,3690,3690,3690,0
20231130,200500,80584805,3690,3690,3690,3690,0
20231130,200400,80584805,3690,3690,3690,3690,0
20231130,200300,80584805,3690,3690,3690,3690,0
20231130,200200,80584805,3690,3690,3690,3690,0
20231130,200100,80584805,3690,3690,3690,3690,0
20231130,200000,80584805,3690,3690,3690,3690,0
20231130,195900,80584805,3690,3690,3690,3690,0
20231130,195800,80584805,3690,3690,3690,3690,0
20231130,195700,80584805,3690,3690,3690,3690,0
20231130,195600,80584805,3690,3690,3690,3690,0
20231130,195500,80584805,3690,3690,3690,3690,0
20231130,195400,80584805,3690,3690,3690,3690,0
20231130,195300,80584805,3690,3690,3690,3690,0
20231130,195200,80584805,3690,3690,3690,3690,0
20231130,195100,80584805,3690,3690,3690,3690,0
20231130,195000,80584805,3690,3690,3690,3690,0
20231130,194900,80584805,3690,3690,3690,3690,0
20231130,194800,80584805,3690,3690,3690,3690,0
20231130,194700,80584805,3690,3690,3690,3690,0
20231130,194600,80584805,3690,3690,3690,3690,0
20231130,194500,80584805,3690,3690,3690,3690,0
20231130,194400,80584805,3690,3690,3690,3690,1187
20231130,194300,80584805,3690,3690,3690,3690,0
20231130,194200,80584805,3690,3690,3690,3690,0
20231130,194100,80584805,3690,3690,3690,3690,0
20231130,194000,80584805,3690,3690,3690,3690,0
20231130,193900,80584805,3690,3690,3690,3690,0
20231130,193800,80584805,3690,3690,3690,3690,0
20231130,193700,80584805,3690,3690,3690,3690,0
20231130,193600,80584805,3690,3690,3690,3690,0
20231130,193500,80584805,3690,3690,3690,3690,0
20231130,193400,80584805,3690,3690,3690,3690,0
20231130,193300,80584805,3690,3690,3690,3690,0
20231130,193200,80584805,3690,3690,3690,3690,0
20231130,193100,80584805,3690,3690,3690,3690,0
20231130,193000,80584805,3690,3690,3690,3690,0
20231130,192900,80584805,3690,3690,3690,3690,0
20231130,192800,80584805,3690,3690,3690,3690,0
20231130,192700,80584805,3690,3690,3690,3690,0
20231130,192600,80584805,3690,3690,3690,3690,0
20231130,192500,80584805,3690,3690,3690,3690,0
20231130,192400,80584805,3690,3690,3690,3690,0
20231130,192300,80584805,3690,3690,3690,3690,0
20231130,192200,80584805,3690,3690,3690,3690,0
20231130,192100,80584805,3690,3690,3690,3690,0
20231130,192000,80584805,3690,3690,3690,3690,0
20231130,191900,80584805,3690,3690,3690,3690,0
20231130,191800,80584805,3690,3690,3690,3690,0
20231130,191700,80584805,3690,3690,3690,3690,0
20231130,191600,80584805,3690,3690,3690,3690,0
20231130,191500,80584805,3690,3690,3690,3690,0
20231130,191400,80584805,3690,3690,3690,3690,1187
20231130,191300,80584805,3690,3690,3690,3690,0
20231130,191200,80584805,3690,3690,3690,3690,0
20231130,191100,80584805,3690,3690,3690,3690,0
20231130,191000,80584805,3690,3690,3690,3690,0
20231130,190900,80584805,3690,3690,3690,3690,0
20231130,190800,80584805,3690,3690,3690,3690,0
20231130,190700,80584805,3690,3690,3690,3690,0
20231130,190600,80584805,3690,3690,3690,3690,0
20231130,190500,80584805,3690,3690,3690,3690,0
20231130,190400,80584805,3690,3690,3690,3690,0
20231130,190300,80584805,3690,3690,3690,3690,0
20231130,190200,80584805,3690,3690,3690,3690,0
20231130,190100,80584805,3690,3690,3690,3690,0
20231130,190000,80584805,3690,3690,3690,3690,0
20231130,185900,80584805,3690,3690,3690,3690,0
20231130,185800,80584805,3690,3690,3690,3690,0
20231130,185700,80584805,3690,3690,3690,3690,0
20231130,185600,80584805,3690,3690,3690,3690,0
20231130,185500,80584805,3690,3690,3690,3690,0
20231130,185400,80584805,3690,3690,3690,3690,0
20231130,185300,80584805,3690,3690,3690,3690,0
20231130,185200,80584805,3690,3690,3690,3690,0
20231130,185100,80584805,3690,3690,3690,3690,0
20231130,185000,80584805,3690,3690,3690,3690,0
20231130,184900,80584805,3690,3690,3690,3690,0
20231130,184800,80584805,3690,3690,3690,3690,0
20231130,184700,80584805,3690,3690,3690,3690,0
20231130,184600,80584805,3690,3690,3690,3690,0
20231130,184500,80584805,3690,3690,3690,3690,0
20231130,184400,80584805,3690,3690,3690,3690,1187
20231130,184300,80584805,3690,3690,3690,3690,0
20231130,184200,80584805,3690,3690,3690,3690,0
20231130,184100,80584805,3690,3690,3690,3690,0
20231130,184000,80584805,3690,3690,3690,3690,0
20231130,183900,80584805,3690,3690,3690,3690,0
20231130,183800,80584805,3690,3690,3690,3690,0
20231130,183700,80584805,3690,3690,3690,3690,0
20231130,183600,80584805,3690,3690,3690,3690,0
20231130,183500,80584805,3690,3690,3690,3690,0
20231130,183400,80584805,3690,3690,3690,3690,0
20231130,183300,80584805,3690,3690,3690,3690,0
20231130,183200,80584805,3690,3690,3690,3690,0
20231130,183100,80584805,3690,3690,3690,3690,0
20231130,183000,80584805,3690,3690,3690,3690,0
20231130,182900,80584805,3690,3690,3690,3690,0
20231130,182800,80584805,3690,3690,3690,3690,0
20231130,182700,80584805,3690,3690,3690,3690,0
20231130,182600,80584805,3690,3690,3690,3690,0
20231130,182500,80584805,3690,3690,3690,3690,0
20231130,182400,80584805,3690,3690,3690,3690,0
20231130,182300,80584805,3690,3690,3690,3690,0
20231130,182200,80584805,3690,3690,3690,3690,0
20231130,182100,80584805,3690,3690,3690,3690,0
20231130,182000,80584805,3690,3690,3690,3690,0
20231130,181900,80584805,3690,3690,3690,3690,0
20231130,181800,80584805,3690,3690,3690,3690,0
20231130,181700,80584805,3690,3690,3690,3690,0
20231130,181600,80584805,3690,3690,3690,3690,0
20231130,181500,80584805,3690,3690,3690,3690,0
20231130,181400,80584805,3690,3690,3690,3690,1187
20231130,181300,80584805,3690,3690,3690,3690,0
20231130,181200,80584805,3690,3690,3690,3690,0
20231130,181100,80584805,3690,3690,3690,3690,0
20231130,181000,80584805,3690,3690,3690,3690,0
20231130,180900,80584805,3690,3690,3690,3690,0
20231130,180800,80584805,3690,3690,3690,3690,0
20231130,180700,80584805,3690,3690,3690,3690,0
20231130,180600,80584805,3690,3690,3690,3690,0
20231130,180500,80584805,3690,3690,3690,3690,0
20231130,180400,80584805,3690,3690,3690,3690,0
20231130,180300,80584805,3690,3690,3690,3690,0
20231130,180200,80584805,3690,3690,3690,3690,0
20231130,180100,80584805,3690,3690,3690,3690,0
20231130,180000,80584805,3690,3690,3690,3690,0
20231130,175900,80584805,3690,3690,3690,3690,0
20231130,175800,80584805,3690,3690,3690,3690,0
20231130,175700,80584805,3690,3690,3690,3690,0
20231130,175600,80584805,3690,3690,3690,3690,0
20231130,175500,80584805,3690,3690,3690,3690,0
20231130,175400,80584805,3690,3690,3690,3690,0
20231130,175300,80584805,3690,3690,3690,3690,0
20231130,175200,80584805,3690,3690,3690,3690,0
20231130,175100,80584805,3690,3690,3690,3690,0
20231130,175000,80584805,3690,3690,3690,3690,0
20231130,174900,80584805,3690,3690,3690,3690,0
20231130,174800,80584805,3690,3690,3690,3690,0
20231130,174700,80584805,3690,3690,3690,3690,0
20231130,174600,80584805,3690,3690,3690,3690,0
20231130,174500,80584805,3690,3690,3690,3690,0
20231130,174400,80584805,3690,3690,3690,3690,1187
20231130,174300,80584805,3690,3690,3690,3690,0
20231130,174200,80584805,3690,3690,3690,3690,0
20231130,174100,80584805,3690,3690,3690,3690,0
20231130,174000,80584805,3690,3690,3690,3690,0
20231130,173900,80584805,3690,3690,3690,3690,0
20231130,173800,80584805,3690,3690,3690,3690,0
20231130,173700,80584805,3690,3690,3690,3690,0
20231130,173600,80584805,3690,3690,3690,3690,0
20231130,173500,80584805,3690,3690,3690,3690,0
20231130,173400,80584805,3690,3690,3690,3690,0
20231130,173300,80584805,3690,3690,3690,3690,0
20231130,173200,80584805,3690,3690,3690,3690,0
20231130,173100,80584805,3690,3690,3690,3690,0
20231130,173000,80584805,3690,3690,3690,3690,0
20231130,172900,80584805,3690,3690,3690,3690,0
20231130,172800,80584805,3690,3690,3690,3690,0
20231130,172700,80584805,3690,3690,3690,3690,0
20231130,172600,80584805,3690,3690,3690,3690,0
20231130,172500,80584805,3690,3690,3690,3690,0
20231130,172400,80584805,3690,3690,3690,3690,0
20231130,172300,80584805,3690,3690,3690,3690,0
20231130,172200,80584805,3690,3690,3690,3690,0
20231130,172100,80584805,3690,3690,3690,3690,0
20231130,172000,80584805,3690,3690,3690,3690,0
20231130,171900,80584805,3690,3690,3690,3690,0
20231130,171800,80584805,3690,3690,3690,3690,0
20231130,171700,80584805,3690,3690,3690,3690,0
20231130,171600,80584805,3690,3690,3690,3690,0
20231130,171500,80584805,3690,3690,3690,3690,0
20231130,171400,80584805,3690,3690,3690,3690,1187
20231130,171300,80584805,3690,3690,3690,3690,0
20231130,171200,80584805,3690,3690,3690,3690,0
20231130,171100,80584805,3690,3690,3690,3690,0
20231130,171000,80584805,3690,3690,3690,3690,0
20231130,170900,80584805,3690,3690,3690,3690,0
20231130,170800,80584805,3690,3690,3690,3690,0
20231130,170700,80584805,3690,3690,3690,3690,0
20231130,170600,80584805,3690,3690,3690,3690,0
20231130,170500,80584805,3690,3690,3690,3690,0
20231130,170400,80584805,3690,3690,3690,3690,0
20231130,170300,80584805,3690,3690,3690,3690,0
20231130,170200,80584805,3690,3690,3690,3690,0
20231130,170100,80584805,3690,3690,3690,3690,0
20231130,170000,80584805,3690,3690,3690,3690,0
20231130,165900,80584805,3690,3690,3690,3690,0
20231130,165800,80584805,3690,3690,3690,3690,0
20231130,165700,80584805,3690,3690,3690,3690,0
20231130,165600,80584805,3690,3690,3690,3690,0
20231130,165500,80584805,3690,3690,3690,3690,0
20231130,165400,80584805,3690,3690,3690,3690,0
20231130,165300,80584805,3690,3690,3690,3690,0
20231130,165200,80584805,3690,3690,3690,3690,0
20231130,165100,80584805,3690,3690,3690,3690,0
20231130,165000,80584805,3690,3690,3690,3690,0
20231130,164900,80584805,3690,3690,3690,3690,0
20231130,164800,80584805,3690,3690,3690,3690,0
20231130,164700,80584805,3690,3690,3690,3690,0
20231130,164600,80584805,3690,3690,3690,3690,0
20231130,164500,80584805,3690,3690,3690,3690,0
20231130,164400,80584805,3690,3690,3690,3690,1187
20231130,164300,80584805,3690,3690,3690,3690,0
20231130,164200,80584805,3690,3690,3690,3690,0
20231130,164100,80584805,3690,3690,3690,3690,0
20231130,164000,80584805,3690,3690,3690,3690,0
20231130,163900,80584805,3690,3690,3690,3690,0
20231130,163800,80584805,3690,3690,3690,3690,0
20231130,163700,80584805,3690,3690,3690,3690,0
20231130,163600,80584805,3690,3690,3690,3690,0
20231130,163500,80584805,3690,3690,3690,3690,0
20231130,163400,80584805,3690,3690,3690,3690,0
20231130,163300,80584805,3690,3690,3690,3690,0
20231130,163200,80584805,3690,3690,3690,3690,0
20231130,163100,80584805,3690,3690,3690,3690,0
20231130,163000,80584805,3690,3690,3690,3690,0
20231130,162900,80584805,3690,3690,3690,3690,0
20231130,162800,80584805,3690,3690,3690,3690,0
20231130,162700,80584805,3690,3690,3690,3690,0
20231130,162600,80584805,3690,3690,3690,3690,0
20231130,162500,80584805,3690,3690,3690,3690,0
20231130,162400,80584805,3690,3690,3690,3690,0
20231130,162300,80584805,3690,3690,3690,3690,0
20231130,162200,80584805,3690,3690,3690,3690,0
20231130,162100,80584805,3690,3690,3690,3690,0
20231130,162000,80584805,3690,3690,3690,3690,0
20231130,161900,80584805,3690,3690,3690,3690,0
20231130,161800,80584805,3690,3690,3690,3690,0
20231130,161700,80584805,3690,3690,3690,3690,0
20231130,161600,80584805,3690,3690,3690,3690,0
20231130,161500,80584805,3690,3690,3690,3690,0
20231130,161400,80584805,3690,3690,3690,3690,1187
20231130,161300,80584805,3690,3690,3690,3690,0
20231130,161200,80584805,3690,3690,3690,3690,0
20231130,161100,80584805,3690,3690,3690,3690,0
20231130,161000,80584805,3690,3690,3690,3690,0
20231130,160900,80584805,3690,3690,3690,3690,0
20231130,160800,80584805,3690,3690,3690,3690,0
20231130,160700,80584805,3690,3690,3690,3690,0
20231130,160600,80584805,3690,3690,3690,3690,0
20231130,160500,80584805,3690,3690,3690,3690,0
20231130,160400,80584805,3690,3690,3690,3690,0
20231130,160300,80584805,3690,3690,3690,3690,0
20231130,160200,80584805,3690,3690,3690,3690,0
20231130,160100,80584805,3690,3690,3690,3690,0
20231130,160000,80584805,3690,3690,3690,3690,0
20231130,155900,80584805,3690,3690,3690,3690,0
20231130,155800,80584805,3690,3690,3690,3690,0
20231130,155700,80584805,3690,3690,3690,3690,0
20231130,155600,80584805,3690,3690,3690,3690,0
20231130,155500,80584805,3690,3690,3690,3690,0
20231130,155400,80584805,3690,3690,3690,3690,0
20231130,155300,80584805,3690,3690,3690,3690,0
20231130,155200,80584805,3690,3690,3690,3690,0
20231130,155100,80584805,3690,3690,3690,3690,0
20231130,155000,80584805,3690,3690,3690,3690,0
20231130,154900,80584805,3690,3690,3690,3690,0
20231130,154800,80584805,3690,3690,3690,3690,0
20231130,154700,80584805,3690,3690,3690,3690,0
20231130,154600,80584805,3690,3690,3690,3690,0
20231130,154500,80584805,3690,3690,3690,3690,0
20231130,154400,80584805,3690,3690,3690,3690,1187
20231130,154300,80584805,3690,3690,3690,3690,0
20231130,154200,80584805,3690,3690,3690,3690,0
20231130,154100,80584805,3690,3690,3690,3690,0
20231130,154000,80584805,3690,3690,3690,3690,0
20231130,153900,80584805,3690,3690,3690,3690,0
20231130,153800,80584805,3690,3690,3690,3690,0
20231130,153700,80584805,3690,3690,3690,3690,0
20231130,153600,80584805,3690,3690,3690,3690,0
20231130,153500,80584805,3690,3690,3690,3690,0
20231130,153400,80584805,3690,3690,3690,3690,0
20231130,153300,80584805,3690,3690,3690,3690,0
20231130,153200,80584805,3690,3690,3690,3690,0
20231130,153100,80584805,3690,3690,3690,3690,0
20231130,153000,80584805,3690,3690,3690,3690,1187
20231130,152900,76204775,3695,3695,3695,3695,0
20231130,152800,76204775,3695,3695,3695,3695,0
20231130,152700,76204775,3695,3695,3695,3695,0
20231130,152600,76204775,3695,3695,3695,3695,0
20231130,152500,76204775,3695,3695,3695,3695,0
20231130,152400,76204775,3695,3695,3695,3695,0
20231130,152300,76204775,3695,3695,3695,3695,0
20231130,152200,76204775,3695,3695,3695,3695,0
20231130,152100,76204775,3695,3695,3695,3695,0
20231130,152000,76204775,3695,3695,3695,3695,0
20231130,151900,76204775,3695,3695,3695,3695,1
20231130,151800,76201080,3685,3695,3695,3685,18
20231130,151700,76134740,3685,3695,3695,3685,46
20231130,151600,75964830,3695,3695,3695,3695,0
20231130,151500,75964830,3695,3685,3695,3685,605
20231130,151400,73731435,3680,3680,3680,3680,0
20231130,151300,73731435,3680,3680,3680,3680,0
20231130,151200,73731435,3680,3680,3680,3680,0
20231130,151100,73731435,3680,3680,3680,3680,1
20231130,151000,73727755,3680,3680,3680,3680,23
20231130,150900,73643115,3685,3685,3685,3685,0
20231130,150800,73643115,3685,3685,3685,3685,1431
20231130,150700,68369880,3685,3685,3685,3685,40
20231130,150600,68222480,3685,3685,3685,3685,316
20231130,150500,67058020,3690,3690,3690,3690,0
20231130,150400,67058020,3690,3690,3690,3690,0
20231130,150300,67058020,3690,3690,3690,3690,0
20231130,150200,67058020,3690,3690,3690,3690,0
20231130,150100,67058020,3690,3690,3690,3690,0
20231130,150000,67058020,3690,3690,3690,3690,0
20231130,145900,67058020,3690,3690,3690,3690,0
20231130,145800,67058020,3690,3690,3690,3690,16
20231130,145700,66998980,3685,3685,3685,3685,0
20231130,145600,66998980,3685,3685,3685,3685,0
20231130,145500,66998980,3685,3685,3685,3685,0
20231130,145400,66998980,3685,3685,3685,3685,0
20231130,145300,66998980,3685,3685,3685,3685,0
20231130,145200,66998980,3685,3685,3685,3685,10
20231130,145100,66962130,3685,3685,3685,3685,0
20231130,145000,66962130,3685,3685,3685,3685,0
20231130,144900,66962130,3685,3685,3685,3685,0
20231130,144800,66962130,3685,3685,3685,3685,0
20231130,144700,66962130,3685,3685,3685,3685,0
20231130,144600,66962130,3685,3685,3685,3685,0
20231130,144500,66962130,3685,3685,3685,3685,1
20231130,144400,66958445,3685,3685,3685,3685,0
20231130,144300,66958445,3685,3685,3685,3685,0
20231130,144200,66958445,3685,3685,3685,3685,0
20231130,144100,66958445,3685,3685,3685,3685,0
20231130,144000,66958445,3685,3685,3685,3685,0
20231130,143900,66958445,3685,3685,3685,3685,0
20231130,143800,66958445,3685,3685,3685,3685,1
20231130,143700,66954760,3695,3695,3695,3695,250
20231130,143600,66031010,3690,3685,3690,3685,15
20231130,143500,65975710,3685,3685,3685,3685,31
20231130,143400,65861475,3695,3695,3695,3695,0
20231130,143300,65861475,3695,3695,3695,3695,28
20231130,143200,65758015,3685,3685,3685,3685,0
20231130,143100,65758015,3685,3685,3685,3685,300
20231130,143000,64652515,3685,3685,3685,3685,0
20231130,142900,64652515,3685,3685,3685,3685,0
20231130,142800,64652515,3685,3685,3685,3685,0
20231130,142700,64652515,3685,3685,3685,3685,65
20231130,142600,64412990,3685,3685,3685,3685,0
20231130,142500,64412990,3685,3685,3685,3685,0
20231130,142400,64412990,3685,3685,3685,3685,0
20231130,142300,64412990,3685,3685,3685,3685,0
20231130,142200,64412990,3685,3685,3685,3685,0
20231130,142100,64412990,3685,3685,3685,3685,200
20231130,142000,63675990,3695,3695,3695,3695,130
20231130,141900,63195640,3695,3695,3695,3695,0
20231130,141800,63195640,3695,3695,3695,3695,0
20231130,141700,63195640,3695,3695,3695,3695,0
20231130,141600,63195640,3695,3695,3695,3695,0
20231130,141500,63195640,3695,3695,3695,3695,0
20231130,141400,63195640,3695,3695,3695,3695,0
20231130,141300,63195640,3695,3695,3695,3695,0
20231130,141200,63195640,3695,3695,3695,3695,0
20231130,141100,63195640,3695,3695,3695,3695,5
20231130,141000,63177165,3690,3690,3690,3690,0
20231130,140900,63177165,3690,3690,3690,3690,0
20231130,140800,63177165,3690,3690,3690,3690,0
20231130,140700,63177165,3690,3690,3690,3690,0
20231130,140600,63177165,3690,3690,3690,3690,0
20231130,140500,63177165,3690,3690,3690,3690,0
20231130,140400,63177165,3690,3690,3690,3690,0
20231130,140300,63177165,3690,3690,3690,3690,0
20231130,140200,63177165,3690,3690,3690,3690,0
20231130,140100,63177165,3690,3690,3690,3690,0
20231130,140000,63177165,3690,3690,3690,3690,412
20231130,135900,61656885,3695,3695,3695,3695,0
20231130,135800,61656885,3695,3695,3695,3695,80
20231130,135700,61361285,3695,3695,3695,3695,0
20231130,135600,61361285,3695,3695,3695,3695,0
20231130,135500,61361285,3695,3695,3695,3695,0
20231130,135400,61361285,3695,3695,3695,3695,0
20231130,135300,61361285,3695,3695,3695,3695,0
20231130,135200,61361285,3695,3695,3695,3695,0
20231130,135100,61361285,3695,3695,3695,3695,0
20231130,135000,61361285,3695,3695,3695,3695,0
20231130,134900,61361285,3695,3695,3695,3695,0
20231130,134800,61361285,3695,3695,3695,3695,0
20231130,134700,61361285,3695,3695,3695,3695,3
20231130,134600,61350200,3695,3695,3695,3695,0
20231130,134500,61350200,3695,3695,3695,3695,1
20231130,134400,61346505,3695,3695,3695,3695,0
20231130,134300,61346505,3695,3695,3695,3695,0
20231130,134200,61346505,3695,3695,3695,3695,0
20231130,134100,61346505,3695,3695,3695,3695,0
20231130,134000,61346505,3695,3695,3695,3695,0
20231130,133900,61346505,3695,3695,3695,3695,0
20231130,133800,61346505,3695,3695,3695,3695,135
20231130,133700,60847680,3695,3695,3695,3695,0
20231130,133600,60847680,3695,3695,3695,3695,0
20231130,133500,60847680,3695,3695,3695,3695,0
20231130,133400,60847680,3695,3695,3695,3695,0
20231130,133300,60847680,3695,3695,3695,3695,0
20231130,133200,60847680,3695,3695,3695,3695,81
20231130,133100,60548385,3695,3695,3695,3695,0
20231130,133000,60548385,3695,3695,3695,3695,0
20231130,132900,60548385,3695,3695,3695,3695,0
20231130,132800,60548385,3695,3695,3695,3695,1
20231130,132700,60544690,3690,3690,3690,3690,0
20231130,132600,60544690,3690,3690,3690,3690,30
20231130,132500,60433990,3695,3695,3695,3695,0
20231130,132400,60433990,3695,3695,3695,3695,0
20231130,132300,60433990,3695,3695,3695,3695,0
20231130,132200,60433990,3695,3695,3695,3695,0
20231130,132100,60433990,3695,3695,3695,3695,34
20231130,132000,60308360,3690,3690,3690,3690,0
20231130,131900,60308360,3690,3690,3690,3690,0
20231130,131800,60308360,3690,3690,3690,3690,0
20231130,131700,60308360,3690,3690,3690,3690,0
20231130,131600,60308360,3690,3690,3690,3690,0
20231130,131500,60308360,3690,3690,3690,3690,0
20231130,131400,60308360,3690,3690,3690,3690,0
20231130,131300,60308360,3690,3690,3690,3690,0
20231130,131200,60308360,3690,3690,3690,3690,0
20231130,131100,60308360,3690,3690,3690,3690,0
20231130,131000,60308360,3690,3690,3690,3690,0
20231130,130900,60308360,3690,3690,3690,3690,0
20231130,130800,60308360,3690,3690,3690,3690,1
20231130,130700,60304670,3695,3695,3695,3695,0
20231130,130600,60304670,3695,3695,3695,3695,0
20231130,130500,60304670,3695,3695,3695,3695,0
20231130,130400,60304670,3695,3695,3695,3695,0
20231130,130300,60304670,3695,3695,3695,3695,0
20231130,130200,60304670,3695,3695,3695,3695,0
20231130,130100,60304670,3695,3695,3695,3695,0
20231130,130000,60304670,3695,3695,3695,3695,0
20231130,125900,60304670,3695,3695,3695,3695,0
20231130,125800,60304670,3695,3695,3695,3695,0
20231130,125700,60304670,3695,3695,3695,3695,0
20231130,125600,60304670,3695,3695,3695,3695,0
20231130,125500,60304670,3695,3695,3695,3695,0
20231130,125400,60304670,3695,3695,3695,3695,0
20231130,125300,60304670,3695,3695,3695,3695,20
20231130,125200,60230770,3695,3695,3695,3695,0
20231130,125100,60230770,3695,3695,3695,3695,0
20231130,125000,60230770,3695,3695,3695,3695,0
20231130,124900,60230770,3695,3695,3695,3695,0
20231130,124800,60230770,3695,3695,3695,3695,0
20231130,124700,60230770,3695,3695,3695,3695,0
20231130,124600,60230770,3695,3695,3695,3695,0
20231130,124500,60230770,3695,3695,3695,3695,0
20231130,124400,60230770,3695,3695,3695,3695,0
20231130,124300,60230770,3695,3695,3695,3695,0
20231130,124200,60230770,3695,3695,3695,3695,0
20231130,124100,60230770,3695,3695,3695,3695,0
20231130,124000,60230770,3695,3695,3695,3695,0
20231130,123900,60230770,3695,3695,3695,3695,0
20231130,123800,60230770,3695,3695,3695,3695,0
20231130,123700,60230770,3695,3695,3695,3695,0
20231130,123600,60230770,3695,3695,3695,3695,0
20231130,123500,60230770,3695,3695,3695,3695,0
20231130,123400,60230770,3695,3695,3695,3695,0
20231130,123300,60230770,3695,3695,3695,3695,0
20231130,123200,60230770,3695,3695,3695,3695,0
20231130,123100,60230770,3695,3695,3695,3695,1
20231130,123000,60227075,3695,3695,3695,3695,0
20231130,122900,60227075,3695,3695,3695,3695,304
20231130,122800,59103795,3690,3690,3690,3690,0
20231130,122700,59103795,3690,3690,3690,3690,1
20231130,122600,59100105,3685,3685,3685,3685,145
20231130,122500,58565780,3685,3685,3685,3685,33
20231130,122400,58444175,3695,3695,3695,3695,0
20231130,122300,58444175,3695,3695,3695,3695,0
20231130,122200,58444175,3695,3695,3695,3695,0
20231130,122100,58444175,3695,3695,3695,3695,0
20231130,122000,58444175,3695,3695,3695,3695,0
20231130,121900,58444175,3695,3695,3695,3695,0
20231130,121800,58444175,3695,3695,3695,3695,0
20231130,121700,58444175,3695,3695,3695,3695,0
20231130,121600,58444175,3695,3695,3695,3695,0
20231130,121500,58444175,3695,3695,3695,3695,0
20231130,121400,58444175,3695,3695,3695,3695,0
20231130,121300,58444175,3695,3695,3695,3695,0
20231130,121200,58444175,3695,3695,3695,3695,0
20231130,121100,58444175,3695,3695,3695,3695,0
20231130,121000,58444175,3695,3695,3695,3695,0
20231130,120900,58444175,3695,3695,3695,3695,0
20231130,120800,58444175,3695,3695,3695,3695,2
20231130,120700,58436785,3680,3680,3680,3680,0
20231130,120600,58436785,3680,3680,3680,3680,0
20231130,120500,58436785,3680,3680,3680,3680,0
20231130,120400,58436785,3680,3680,3680,3680,0
20231130,120300,58436785,3680,3680,3680,3680,0
20231130,120200,58436785,3680,3680,3680,3680,0
20231130,120100,58436785,3680,3680,3680,3680,0
20231130,120000,58436785,3680,3680,3680,3680,22
20231130,115900,58355825,3675,3690,3690,3675,4750
20231130,115800,40874620,3695,3695,3695,3695,0
20231130,115700,40874620,3695,3695,3695,3695,0
20231130,115600,40874620,3695,3690,3695,3690,600
20231130,115500,38658120,3690,3690,3690,3690,0
20231130,115400,38658120,3690,3695,3695,3690,559
20231130,115300,36592910,3700,3700,3700,3700,0
20231130,115200,36592910,3700,3700,3700,3700,2
20231130,115100,36585510,3700,3700,3700,3700,0
20231130,115000,36585510,3700,3700,3700,3700,1
20231130,114900,36581810,3705,3705,3705,3705,0
20231130,114800,36581810,3705,3705,3705,3705,0
20231130,114700,36581810,3705,3705,3705,3705,0
20231130,114600,36581810,3705,3705,3705,3705,0
20231130,114500,36581810,3705,3705,3705,3705,0
20231130,114400,36581810,3705,3705,3705,3705,0
20231130,114300,36581810,3705,3705,3705,3705,0
20231130,114200,36581810,3705,3705,3705,3705,0
20231130,114100,36581810,3705,3705,3705,3705,1
20231130,114000,36578105,3705,3705,3705,3705,0
20231130,113900,36578105,3705,3705,3705,3705,0
20231130,113800,36578105,3705,3705,3705,3705,0
20231130,113700,36578105,3705,3705,3705,3705,0
20231130,113600,36578105,3705,3705,3705,3705,0
20231130,113500,36578105,3705,3705,3705,3705,0
20231130,113400,36578105,3705,3705,3705,3705,0
20231130,113300,36578105,3705,3705,3705,3705,0
20231130,113200,36578105,3705,3705,3705,3705,0
20231130,113100,36578105,3705,3705,3705,3705,1
20231130,113000,36574400,3690,3690,3690,3690,0
20231130,112900,36574400,3690,3690,3690,3690,0
20231130,112800,36574400,3690,3700,3700,3690,222
20231130,112700,35753660,3705,3705,3705,3705,0
20231130,112600,35753660,3705,3705,3705,3705,0
20231130,112500,35753660,3705,3705,3705,3705,0
20231130,112400,35753660,3705,3705,3705,3705,0
20231130,112300,35753660,3705,3705,3705,3705,0
20231130,112200,35753660,3705,3705,3705,3705,1
20231130,112100,35749955,3700,3700,3700,3700,0
20231130,112000,35749955,3700,3700,3700,3700,0
20231130,111900,35749955,3700,3700,3700,3700,0
20231130,111800,35749955,3700,3700,3700,3700,0
20231130,111700,35749955,3700,3700,3700,3700,0
20231130,111600,35749955,3700,3700,3700,3700,0
20231130,111500,35749955,3700,3700,3700,3700,0
20231130,111400,35749955,3700,3700,3700,3700,0
20231130,111300,35749955,3700,3700,3700,3700,0
20231130,111200,35749955,3700,3700,3700,3700,0
20231130,111100,35749955,3700,3700,3700,3700,0
20231130,111000,35749955,3700,3700,3700,3700,0
20231130,110900,35749955,3700,3700,3700,3700,0
20231130,110800,35749955,3700,3700,3700,3700,0
20231130,110700,35749955,3700,3700,3700,3700,0
20231130,110600,35749955,3700,3700,3700,3700,0
20231130,110500,35749955,3700,3700,3700,3700,9
20231130,110400,35716655,3700,3700,3700,3700,0
20231130,110300,35716655,3700,3700,3700,3700,168
20231130,110200,35095055,3700,3700,3700,3700,0
20231130,110100,35095055,3700,3700,3700,3700,290
20231130,110000,34022055,3700,3700,3700,3700,0
20231130,105900,34022055,3700,3700,3700,3700,1
20231130,105800,34018355,3700,3700,3700,3700,0
20231130,105700,34018355,3700,3700,3700,3700,0
20231130,105600,34018355,3700,3700,3700,3700,0
20231130,105500,34018355,3700,3700,3700,3700,115
20231130,105400,33592855,3700,3700,3700,3700,510
20231130,105300,31705855,3700,3700,3700,3700,70
20231130,105200,31446855,3695,3695,3695,3695,0
20231130,105100,31446855,3695,3695,3695,3695,0
20231130,105000,31446855,3695,3695,3695,3695,0
20231130,104900,31446855,3695,3695,3695,3695,0
20231130,104800,31446855,3695,3695,3695,3695,0
20231130,104700,31446855,3695,3695,3695,3695,0
20231130,104600,31446855,3695,3695,3695,3695,0
20231130,104500,31446855,3695,3695,3695,3695,10
20231130,104400,31409905,3695,3695,3695,3695,101
20231130,104300,31036710,3695,3700,3700,3695,380
20231130,104200,29631210,3705,3705,3705,3705,0
20231130,104100,29631210,3705,3705,3705,3705,0
20231130,104000,29631210,3705,3705,3705,3705,290
20231130,103900,28556760,3705,3705,3705,3705,0
20231130,103800,28556760,3705,3705,3705,3705,0
20231130,103700,28556760,3705,3705,3705,3705,0
20231130,103600,28556760,3705,3705,3705,3705,0
20231130,103500,28556760,3705,3705,3705,3705,0
20231130,103400,28556760,3705,3705,3705,3705,0
20231130,103300,28556760,3705,3705,3705,3705,0
20231130,103200,28556760,3705,3705,3705,3705,0
20231130,103100,28556760,3705,3705,3705,3705,1
20231130,103000,28553055,3700,3700,3700,3700,0
20231130,102900,28553055,3700,3700,3700,3700,0
20231130,102800,28553055,3700,3700,3700,3700,130
20231130,102700,28072055,3700,3700,3700,3700,0
20231130,102600,28072055,3700,3700,3700,3700,40
20231130,102500,27924055,3700,3700,3700,3700,0
20231130,102400,27924055,3700,3700,3700,3700,0
20231130,102300,27924055,3700,3700,3700,3700,0
20231130,102200,27924055,3700,3700,3700,3700,0
20231130,102100,27924055,3700,3700,3700,3700,0
20231130,102000,27924055,3700,3700,3700,3700,80
20231130,101900,27628055,3700,3700,3700,3700,226
20231130,101800,26791855,3705,3705,3705,3705,14
20231130,101700,26739985,3705,3705,3705,3705,0
20231130,101600,26739985,3705,3705,3705,3705,0
20231130,101500,26739985,3705,3705,3705,3705,0
20231130,101400,26739985,3705,3705,3705,3705,0
20231130,101300,26739985,3705,3705,3705,3705,200
20231130,101200,25998985,3710,3710,3710,3710,1
20231130,101100,25995275,3705,3705,3705,3705,0
20231130,101000,25995275,3705,3705,3705,3705,6
20231130,100900,25973045,3705,3705,3705,3705,171
20231130,100800,25339490,3705,3705,3705,3705,0
20231130,100700,25339490,3705,3705,3705,3705,4
20231130,100600,25324670,3710,3710,3710,3710,0
20231130,100500,25324670,3710,3710,3710,3710,3
20231130,100400,25313540,3710,3710,3710,3710,0
20231130,100300,25313540,3710,3710,3710,3710,0
20231130,100200,25313540,3710,3710,3710,3710,4
20231130,100100,25298700,3700,3700,3700,3700,3947
20231130,100000,10694800,3700,3700,3700,3700,0
20231130,095900,10694800,3700,3700,3700,3700,0
20231130,095800,10694800,3700,3700,3700,3700,0
20231130,095700,10694800,3700,3700,3700,3700,10
20231130,095600,10657800,3695,3695,3695,3695,0
20231130,095500,10657800,3695,3695,3695,3695,554
20231130,095400,8610770,3690,3690,3690,3690,19
20231130,095300,8540660,3690,3690,3690,3690,0
20231130,095200,8540660,3690,3690,3690,3690,0
20231130,095100,8540660,3690,3690,3690,3690,0
20231130,095000,8540660,3690,3690,3690,3690,0
20231130,094900,8540660,3690,3690,3690,3690,0
20231130,094800,8540660,3690,3690,3690,3690,16
20231130,094700,8481620,3690,3690,3690,3690,15
20231130,094600,8426270,3690,3690,3690,3690,0
20231130,094500,8426270,3690,3690,3690,3690,300
20231130,094400,7319270,3685,3685,3685,3685,8
20231130,094300,7289790,3690,3690,3690,3690,0
20231130,094200,7289790,3690,3690,3690,3690,0
20231130,094100,7289790,3690,3690,3690,3690,0
20231130,094000,7289790,3690,3690,3690,3690,0
20231130,093900,7289790,3690,3690,3690,3690,0
20231130,093800,7289790,3690,3690,3690,3690,1
20231130,093700,7286100,3690,3690,3690,3690,2
20231130,093600,7278720,3685,3685,3685,3685,0
20231130,093500,7278720,3685,3685,3685,3685,0
20231130,093400,7278720,3685,3685,3685,3685,209
20231130,093300,6508555,3685,3685,3685,3685,1
20231130,093200,6504870,3685,3685,3685,3685,256
20231130,093100,5561510,3690,3690,3690,3690,1
20231130,093000,5557820,3690,3690,3690,3690,0
20231130,092900,5557820,3690,3690,3690,3690,0
20231130,092800,5557820,3690,3690,3690,3690,0
20231130,092700,5557820,3690,3690,3690,3690,0
20231130,092600,5557820,3690,3690,3690,3690,16
20231130,092500,5498780,3695,3695,3695,3695,360
20231130,092400,4168580,3690,3690,3690,3690,0
20231130,092300,4168580,3690,3690,3690,3690,0
20231130,092200,4168580,3690,3690,3690,3690,0
20231130,092100,4168580,3690,3690,3690,3690,0
20231130,092000,4168580,3690,3690,3690,3690,0
20231130,091900,4168580,3690,3690,3690,3690,0
20231130,091800,4168580,3690,3690,3690,3690,0
20231130,091700,4168580,3690,3690,3690,3690,0
20231130,091600,4168580,3690,3690,3690,3690,421
20231130,091500,2615090,3695,3695,3695,3695,0
20231130,091400,2615090,3695,3695,3695,3695,27
20231130,091300,2515325,3690,3690,3690,3690,0
20231130,091200,2515325,3690,3690,3690,3690,0
20231130,091100,2515325,3690,3690,3690,3690,0
20231130,091000,2515325,3690,3690,3690,3690,0
20231130,090900,2515325,3690,3690,3690,3690,105
20231130,090800,2127875,3690,3690,3690,3690,0
20231130,090700,2127875,3690,3690,3690,3690,0
20231130,090600,2127875,3690,3690,3690,3690,2
20231130,090500,2120495,3685,3685,3685,3685,0
20231130,090400,2120495,3685,3685,3685,3685,0
20231130,090300,2120495,3685,3685,3685,3685,0
20231130,090200,2120495,3685,3685,3685,3685,2
20231130,090100,2113125,3675,3675,3675,3675,0
20231130,090000,2113125,3675,3675,3675,3675,575