KissMeData/142760/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201800,805035290,2100,2100,2100,2100,13991
20231130,201700,805035290,2100,2100,2100,2100,0
20231130,201600,805035290,2100,2100,2100,2100,0
20231130,201500,805035290,2100,2100,2100,2100,0
20231130,201400,805035290,2100,2100,2100,2100,0
20231130,201300,805035290,2100,2100,2100,2100,0
20231130,201200,805035290,2100,2100,2100,2100,0
20231130,201100,805035290,2100,2100,2100,2100,0
20231130,201000,805035290,2100,2100,2100,2100,0
20231130,200900,805035290,2100,2100,2100,2100,0
20231130,200800,805035290,2100,2100,2100,2100,0
20231130,200700,805035290,2100,2100,2100,2100,0
20231130,200600,805035290,2100,2100,2100,2100,0
20231130,200500,805035290,2100,2100,2100,2100,0
20231130,200400,805035290,2100,2100,2100,2100,0
20231130,200300,805035290,2100,2100,2100,2100,0
20231130,200200,805035290,2100,2100,2100,2100,0
20231130,200100,805035290,2100,2100,2100,2100,0
20231130,200000,805035290,2100,2100,2100,2100,0
20231130,195900,805035290,2100,2100,2100,2100,0
20231130,195800,805035290,2100,2100,2100,2100,0
20231130,195700,805035290,2100,2100,2100,2100,0
20231130,195600,805035290,2100,2100,2100,2100,0
20231130,195500,805035290,2100,2100,2100,2100,0
20231130,195400,805035290,2100,2100,2100,2100,0
20231130,195300,805035290,2100,2100,2100,2100,0
20231130,195200,805035290,2100,2100,2100,2100,0
20231130,195100,805035290,2100,2100,2100,2100,0
20231130,195000,805035290,2100,2100,2100,2100,0
20231130,194900,805035290,2100,2100,2100,2100,0
20231130,194800,805035290,2100,2100,2100,2100,13991
20231130,194700,805035290,2100,2100,2100,2100,0
20231130,194600,805035290,2100,2100,2100,2100,0
20231130,194500,805035290,2100,2100,2100,2100,0
20231130,194400,805035290,2100,2100,2100,2100,0
20231130,194300,805035290,2100,2100,2100,2100,0
20231130,194200,805035290,2100,2100,2100,2100,0
20231130,194100,805035290,2100,2100,2100,2100,0
20231130,194000,805035290,2100,2100,2100,2100,0
20231130,193900,805035290,2100,2100,2100,2100,0
20231130,193800,805035290,2100,2100,2100,2100,0
20231130,193700,805035290,2100,2100,2100,2100,0
20231130,193600,805035290,2100,2100,2100,2100,0
20231130,193500,805035290,2100,2100,2100,2100,0
20231130,193400,805035290,2100,2100,2100,2100,0
20231130,193300,805035290,2100,2100,2100,2100,0
20231130,193200,805035290,2100,2100,2100,2100,0
20231130,193100,805035290,2100,2100,2100,2100,0
20231130,193000,805035290,2100,2100,2100,2100,0
20231130,192900,805035290,2100,2100,2100,2100,0
20231130,192800,805035290,2100,2100,2100,2100,0
20231130,192700,805035290,2100,2100,2100,2100,0
20231130,192600,805035290,2100,2100,2100,2100,0
20231130,192500,805035290,2100,2100,2100,2100,0
20231130,192400,805035290,2100,2100,2100,2100,0
20231130,192300,805035290,2100,2100,2100,2100,0
20231130,192200,805035290,2100,2100,2100,2100,0
20231130,192100,805035290,2100,2100,2100,2100,0
20231130,192000,805035290,2100,2100,2100,2100,0
20231130,191900,805035290,2100,2100,2100,2100,0
20231130,191800,805035290,2100,2100,2100,2100,13991
20231130,191700,805035290,2100,2100,2100,2100,0
20231130,191600,805035290,2100,2100,2100,2100,0
20231130,191500,805035290,2100,2100,2100,2100,0
20231130,191400,805035290,2100,2100,2100,2100,0
20231130,191300,805035290,2100,2100,2100,2100,0
20231130,191200,805035290,2100,2100,2100,2100,0
20231130,191100,805035290,2100,2100,2100,2100,0
20231130,191000,805035290,2100,2100,2100,2100,0
20231130,190900,805035290,2100,2100,2100,2100,0
20231130,190800,805035290,2100,2100,2100,2100,0
20231130,190700,805035290,2100,2100,2100,2100,0
20231130,190600,805035290,2100,2100,2100,2100,0
20231130,190500,805035290,2100,2100,2100,2100,0
20231130,190400,805035290,2100,2100,2100,2100,0
20231130,190300,805035290,2100,2100,2100,2100,0
20231130,190200,805035290,2100,2100,2100,2100,0
20231130,190100,805035290,2100,2100,2100,2100,0
20231130,190000,805035290,2100,2100,2100,2100,0
20231130,185900,805035290,2100,2100,2100,2100,0
20231130,185800,805035290,2100,2100,2100,2100,0
20231130,185700,805035290,2100,2100,2100,2100,0
20231130,185600,805035290,2100,2100,2100,2100,0
20231130,185500,805035290,2100,2100,2100,2100,0
20231130,185400,805035290,2100,2100,2100,2100,0
20231130,185300,805035290,2100,2100,2100,2100,0
20231130,185200,805035290,2100,2100,2100,2100,0
20231130,185100,805035290,2100,2100,2100,2100,0
20231130,185000,805035290,2100,2100,2100,2100,0
20231130,184900,805035290,2100,2100,2100,2100,0
20231130,184800,805035290,2100,2100,2100,2100,13991
20231130,184700,805035290,2100,2100,2100,2100,0
20231130,184600,805035290,2100,2100,2100,2100,0
20231130,184500,805035290,2100,2100,2100,2100,0
20231130,184400,805035290,2100,2100,2100,2100,0
20231130,184300,805035290,2100,2100,2100,2100,0
20231130,184200,805035290,2100,2100,2100,2100,0
20231130,184100,805035290,2100,2100,2100,2100,0
20231130,184000,805035290,2100,2100,2100,2100,0
20231130,183900,805035290,2100,2100,2100,2100,0
20231130,183800,805035290,2100,2100,2100,2100,0
20231130,183700,805035290,2100,2100,2100,2100,0
20231130,183600,805035290,2100,2100,2100,2100,0
20231130,183500,805035290,2100,2100,2100,2100,0
20231130,183400,805035290,2100,2100,2100,2100,0
20231130,183300,805035290,2100,2100,2100,2100,0
20231130,183200,805035290,2100,2100,2100,2100,0
20231130,183100,805035290,2100,2100,2100,2100,0
20231130,183000,805035290,2100,2100,2100,2100,0
20231130,182900,805035290,2100,2100,2100,2100,0
20231130,182800,805035290,2100,2100,2100,2100,0
20231130,182700,805035290,2100,2100,2100,2100,0
20231130,182600,805035290,2100,2100,2100,2100,0
20231130,182500,805035290,2100,2100,2100,2100,0
20231130,182400,805035290,2100,2100,2100,2100,0
20231130,182300,805035290,2100,2100,2100,2100,0
20231130,182200,805035290,2100,2100,2100,2100,0
20231130,182100,805035290,2100,2100,2100,2100,0
20231130,182000,805035290,2100,2100,2100,2100,0
20231130,181900,805035290,2100,2100,2100,2100,0
20231130,181800,805035290,2100,2100,2100,2100,13991
20231130,181700,805035290,2100,2100,2100,2100,0
20231130,181600,805035290,2100,2100,2100,2100,0
20231130,181500,805035290,2100,2100,2100,2100,0
20231130,181400,805035290,2100,2100,2100,2100,0
20231130,181300,805035290,2100,2100,2100,2100,0
20231130,181200,805035290,2100,2100,2100,2100,0
20231130,181100,805035290,2100,2100,2100,2100,0
20231130,181000,805035290,2100,2100,2100,2100,0
20231130,180900,805035290,2100,2100,2100,2100,0
20231130,180800,805035290,2100,2100,2100,2100,0
20231130,180700,805035290,2100,2100,2100,2100,0
20231130,180600,805035290,2100,2100,2100,2100,0
20231130,180500,805035290,2100,2100,2100,2100,0
20231130,180400,805035290,2100,2100,2100,2100,0
20231130,180300,805035290,2100,2100,2100,2100,0
20231130,180200,805035290,2100,2100,2100,2100,0
20231130,180100,805035290,2100,2100,2100,2100,0
20231130,180000,805035290,2100,2100,2100,2100,0
20231130,175900,805035290,2100,2100,2100,2100,0
20231130,175800,805035290,2100,2100,2100,2100,0
20231130,175700,805035290,2100,2100,2100,2100,0
20231130,175600,805035290,2100,2100,2100,2100,0
20231130,175500,805035290,2100,2100,2100,2100,0
20231130,175400,805035290,2100,2100,2100,2100,0
20231130,175300,805035290,2100,2100,2100,2100,0
20231130,175200,805035290,2100,2100,2100,2100,0
20231130,175100,805035290,2100,2100,2100,2100,0
20231130,175000,805035290,2100,2100,2100,2100,0
20231130,174900,805035290,2100,2100,2100,2100,0
20231130,174800,805035290,2100,2100,2100,2100,13991
20231130,174700,805035290,2100,2100,2100,2100,0
20231130,174600,805035290,2100,2100,2100,2100,0
20231130,174500,805035290,2100,2100,2100,2100,0
20231130,174400,805035290,2100,2100,2100,2100,0
20231130,174300,805035290,2100,2100,2100,2100,0
20231130,174200,805035290,2100,2100,2100,2100,0
20231130,174100,805035290,2100,2100,2100,2100,0
20231130,174000,805035290,2100,2100,2100,2100,0
20231130,173900,805035290,2100,2100,2100,2100,0
20231130,173800,805035290,2100,2100,2100,2100,0
20231130,173700,805035290,2100,2100,2100,2100,0
20231130,173600,805035290,2100,2100,2100,2100,0
20231130,173500,805035290,2100,2100,2100,2100,0
20231130,173400,805035290,2100,2100,2100,2100,0
20231130,173300,805035290,2100,2100,2100,2100,0
20231130,173200,805035290,2100,2100,2100,2100,0
20231130,173100,805035290,2100,2100,2100,2100,0
20231130,173000,805035290,2100,2100,2100,2100,0
20231130,172900,805035290,2100,2100,2100,2100,0
20231130,172800,805035290,2100,2100,2100,2100,0
20231130,172700,805035290,2100,2100,2100,2100,0
20231130,172600,805035290,2100,2100,2100,2100,0
20231130,172500,805035290,2100,2100,2100,2100,0
20231130,172400,805035290,2100,2100,2100,2100,0
20231130,172300,805035290,2100,2100,2100,2100,0
20231130,172200,805035290,2100,2100,2100,2100,0
20231130,172100,805035290,2100,2100,2100,2100,0
20231130,172000,805035290,2100,2100,2100,2100,0
20231130,171900,805035290,2100,2100,2100,2100,0
20231130,171800,805035290,2100,2100,2100,2100,13991
20231130,171700,805035290,2100,2100,2100,2100,0
20231130,171600,805035290,2100,2100,2100,2100,0
20231130,171500,805035290,2100,2100,2100,2100,0
20231130,171400,805035290,2100,2100,2100,2100,0
20231130,171300,805035290,2100,2100,2100,2100,0
20231130,171200,805035290,2100,2100,2100,2100,0
20231130,171100,805035290,2100,2100,2100,2100,0
20231130,171000,805035290,2100,2100,2100,2100,0
20231130,170900,805035290,2100,2100,2100,2100,0
20231130,170800,805035290,2100,2100,2100,2100,0
20231130,170700,805035290,2100,2100,2100,2100,0
20231130,170600,805035290,2100,2100,2100,2100,0
20231130,170500,805035290,2100,2100,2100,2100,0
20231130,170400,805035290,2100,2100,2100,2100,0
20231130,170300,805035290,2100,2100,2100,2100,0
20231130,170200,805035290,2100,2100,2100,2100,0
20231130,170100,805035290,2100,2100,2100,2100,0
20231130,170000,805035290,2100,2100,2100,2100,0
20231130,165900,805035290,2100,2100,2100,2100,0
20231130,165800,805035290,2100,2100,2100,2100,0
20231130,165700,805035290,2100,2100,2100,2100,0
20231130,165600,805035290,2100,2100,2100,2100,0
20231130,165500,805035290,2100,2100,2100,2100,0
20231130,165400,805035290,2100,2100,2100,2100,0
20231130,165300,805035290,2100,2100,2100,2100,0
20231130,165200,805035290,2100,2100,2100,2100,0
20231130,165100,805035290,2100,2100,2100,2100,0
20231130,165000,805035290,2100,2100,2100,2100,0
20231130,164900,805035290,2100,2100,2100,2100,0
20231130,164800,805035290,2100,2100,2100,2100,13991
20231130,164700,805035290,2100,2100,2100,2100,0
20231130,164600,805035290,2100,2100,2100,2100,0
20231130,164500,805035290,2100,2100,2100,2100,0
20231130,164400,805035290,2100,2100,2100,2100,0
20231130,164300,805035290,2100,2100,2100,2100,0
20231130,164200,805035290,2100,2100,2100,2100,0
20231130,164100,805035290,2100,2100,2100,2100,0
20231130,164000,805035290,2100,2100,2100,2100,0
20231130,163900,805035290,2100,2100,2100,2100,0
20231130,163800,805035290,2100,2100,2100,2100,0
20231130,163700,805035290,2100,2100,2100,2100,0
20231130,163600,805035290,2100,2100,2100,2100,0
20231130,163500,805035290,2100,2100,2100,2100,0
20231130,163400,805035290,2100,2100,2100,2100,0
20231130,163300,805035290,2100,2100,2100,2100,0
20231130,163200,805035290,2100,2100,2100,2100,0
20231130,163100,805035290,2100,2100,2100,2100,0
20231130,163000,805035290,2100,2100,2100,2100,0
20231130,162900,805035290,2100,2100,2100,2100,0
20231130,162800,805035290,2100,2100,2100,2100,0
20231130,162700,805035290,2100,2100,2100,2100,0
20231130,162600,805035290,2100,2100,2100,2100,0
20231130,162500,805035290,2100,2100,2100,2100,0
20231130,162400,805035290,2100,2100,2100,2100,0
20231130,162300,805035290,2100,2100,2100,2100,0
20231130,162200,805035290,2100,2100,2100,2100,0
20231130,162100,805035290,2100,2100,2100,2100,0
20231130,162000,805035290,2100,2100,2100,2100,0
20231130,161900,805035290,2100,2100,2100,2100,0
20231130,161800,805035290,2100,2100,2100,2100,13991
20231130,161700,805035290,2100,2100,2100,2100,0
20231130,161600,805035290,2100,2100,2100,2100,0
20231130,161500,805035290,2100,2100,2100,2100,0
20231130,161400,805035290,2100,2100,2100,2100,0
20231130,161300,805035290,2100,2100,2100,2100,0
20231130,161200,805035290,2100,2100,2100,2100,0
20231130,161100,805035290,2100,2100,2100,2100,0
20231130,161000,805035290,2100,2100,2100,2100,0
20231130,160900,805035290,2100,2100,2100,2100,0
20231130,160800,805035290,2100,2100,2100,2100,0
20231130,160700,805035290,2100,2100,2100,2100,0
20231130,160600,805035290,2100,2100,2100,2100,0
20231130,160500,805035290,2100,2100,2100,2100,0
20231130,160400,805035290,2100,2100,2100,2100,0
20231130,160300,805035290,2100,2100,2100,2100,0
20231130,160200,805035290,2100,2100,2100,2100,0
20231130,160100,805035290,2100,2100,2100,2100,0
20231130,160000,805035290,2100,2100,2100,2100,0
20231130,155900,805035290,2100,2100,2100,2100,0
20231130,155800,805035290,2100,2100,2100,2100,0
20231130,155700,805035290,2100,2100,2100,2100,0
20231130,155600,805035290,2100,2100,2100,2100,0
20231130,155500,805035290,2100,2100,2100,2100,0
20231130,155400,805035290,2100,2100,2100,2100,0
20231130,155300,805035290,2100,2100,2100,2100,0
20231130,155200,805035290,2100,2100,2100,2100,0
20231130,155100,805035290,2100,2100,2100,2100,0
20231130,155000,805035290,2100,2100,2100,2100,0
20231130,154900,805035290,2100,2100,2100,2100,0
20231130,154800,805035290,2100,2100,2100,2100,13991
20231130,154700,805035290,2100,2100,2100,2100,0
20231130,154600,805035290,2100,2100,2100,2100,0
20231130,154500,805035290,2100,2100,2100,2100,0
20231130,154400,805035290,2100,2100,2100,2100,0
20231130,154300,805035290,2100,2100,2100,2100,0
20231130,154200,805035290,2100,2100,2100,2100,0
20231130,154100,805035290,2100,2100,2100,2100,0
20231130,154000,805035290,2100,2100,2100,2100,0
20231130,153900,805035290,2100,2100,2100,2100,0
20231130,153800,805035290,2100,2100,2100,2100,0
20231130,153700,805035290,2100,2100,2100,2100,0
20231130,153600,805035290,2100,2100,2100,2100,0
20231130,153500,805035290,2100,2100,2100,2100,0
20231130,153400,805035290,2100,2100,2100,2100,0
20231130,153300,805035290,2100,2100,2100,2100,0
20231130,153200,805035290,2100,2100,2100,2100,0
20231130,153100,805035290,2100,2100,2100,2100,0
20231130,153000,805035290,2100,2100,2100,2100,13991
20231130,152900,775654190,2120,2120,2120,2120,0
20231130,152800,775654190,2120,2120,2120,2120,0
20231130,152700,775654190,2120,2120,2120,2120,0
20231130,152600,775654190,2120,2120,2120,2120,0
20231130,152500,775654190,2120,2120,2120,2120,0
20231130,152400,775654190,2120,2120,2120,2120,0
20231130,152300,775654190,2120,2120,2120,2120,0
20231130,152200,775654190,2120,2120,2120,2120,0
20231130,152100,775654190,2120,2120,2120,2120,0
20231130,152000,775654190,2120,2120,2120,2120,0
20231130,151900,775654190,2120,2120,2120,2120,6
20231130,151800,775641470,2110,2120,2125,2110,2027
20231130,151700,771364160,2110,2115,2115,2110,698
20231130,151600,769891360,2135,2125,2135,2125,1002
20231130,151500,767759885,2125,2125,2125,2125,1
20231130,151400,767757760,2115,2120,2125,2115,417
20231130,151300,766873535,2125,2110,2125,2110,2045
20231130,151200,762542140,2115,2120,2120,2110,119
20231130,151100,762290750,2120,2120,2120,2120,500
20231130,151000,761230750,2120,2120,2120,2120,0
20231130,150900,761230750,2120,2120,2120,2120,100
20231130,150800,761018750,2120,2120,2120,2120,0
20231130,150700,761018750,2120,2115,2120,2115,439
20231130,150600,760090260,2120,2115,2120,2115,366
20231130,150500,759316090,2110,2110,2110,2105,2439
20231130,150400,754174800,2110,2110,2110,2110,1260
20231130,150300,751516200,2115,2115,2115,2115,0
20231130,150200,751516200,2115,2115,2115,2115,500
20231130,150100,750458700,2115,2115,2115,2115,49
20231130,150000,750355065,2115,2115,2115,2115,0
20231130,145900,750355065,2115,2115,2115,2115,1
20231130,145800,750352950,2110,2110,2110,2110,30
20231130,145700,750289650,2105,2110,2110,2105,2000
20231130,145600,746079600,2115,2110,2115,2105,3586
20231130,145500,738515640,2110,2110,2110,2110,0
20231130,145400,738515640,2110,2110,2110,2110,644
20231130,145300,737156800,2110,2110,2110,2110,500
20231130,145200,736101800,2110,2110,2110,2110,124
20231130,145100,735840160,2105,2100,2105,2100,1256
20231130,145000,733199410,2100,2090,2100,2090,3140
20231130,144900,726635755,2085,2080,2090,2075,4845
20231130,144800,716543680,2080,2090,2090,2080,1910
20231130,144700,712557625,2090,2095,2095,2090,2119
20231130,144600,708127365,2095,2110,2110,2095,12033
20231130,144500,682787385,2115,2110,2115,2105,4858
20231130,144400,672538920,2115,2110,2115,2110,268
20231130,144300,671973435,2110,2110,2110,2105,267
20231130,144200,671410080,2110,2110,2110,2110,21
20231130,144100,671365770,2105,2110,2110,2105,383
20231130,144000,670557910,2115,2110,2115,2110,57
20231130,143900,670437630,2105,2105,2105,2105,1
20231130,143800,670435525,2105,2110,2110,2105,600
20231130,143700,669172250,2115,2115,2115,2115,4
20231130,143600,669163790,2115,2110,2115,2105,114
20231130,143500,668923275,2105,2105,2105,2100,2154
20231130,143400,664389155,2105,2105,2105,2100,119
20231130,143300,664138705,2100,2100,2105,2095,179
20231130,143200,663762540,2095,2095,2100,2090,539
20231130,143100,662631640,2090,2105,2105,2085,4205
20231130,143000,653832635,2100,2100,2105,2100,3770
20231130,142900,645915620,2105,2105,2105,2105,0
20231130,142800,645915620,2105,2105,2105,2100,96
20231130,142700,645713970,2105,2105,2105,2100,25
20231130,142600,645661360,2105,2105,2110,2105,117
20231130,142500,645415065,2105,2100,2105,2100,100
20231130,142400,645204815,2095,2100,2100,2095,473
20231130,142300,644211705,2105,2105,2110,2090,1187
20231130,142200,641723085,2100,2115,2120,2100,116
20231130,142100,641478725,2115,2100,2115,2100,1568
20231130,142000,638185695,2100,2100,2100,2100,544
20231130,141900,637043295,2105,2105,2105,2105,7
20231130,141800,637028560,2100,2110,2110,2100,524
20231130,141700,635925745,2115,2105,2115,2105,22
20231130,141600,635879415,2105,2105,2105,2105,14
20231130,141500,635849945,2105,2110,2110,2105,510
20231130,141400,634773895,2110,2110,2110,2110,3
20231130,141300,634767565,2110,2110,2110,2110,1
20231130,141200,634765455,2105,2105,2110,2100,1883
20231130,141100,630802010,2105,2100,2105,2100,723
20231130,141000,629283705,2100,2100,2100,2100,903
20231130,140900,627387405,2100,2100,2100,2100,164
20231130,140800,627043005,2100,2100,2100,2100,272
20231130,140700,626471805,2100,2100,2100,2100,20
20231130,140600,626429805,2100,2100,2100,2100,0
20231130,140500,626429805,2100,2100,2100,2100,489
20231130,140400,625402905,2100,2105,2105,2100,784
20231130,140300,623754840,2100,2105,2105,2100,80
20231130,140200,623586470,2105,2115,2115,2105,1045
20231130,140100,621376535,2130,2130,2130,2130,1
20231130,140000,621374405,2115,2120,2120,2115,1025
20231130,135900,619201820,2130,2130,2130,2130,6
20231130,135800,619189040,2125,2120,2125,2120,11
20231130,135700,619165690,2115,2120,2130,2115,34
20231130,135600,619093585,2125,2125,2125,2125,25
20231130,135500,619040460,2125,2110,2125,2110,1655
20231130,135400,615548215,2105,2110,2110,2105,2
20231130,135300,615544000,2110,2110,2110,2110,1
20231130,135200,615541890,2110,2115,2115,2105,154
20231130,135100,615216735,2100,2110,2110,2100,217
20231130,135000,614759820,2110,2110,2110,2105,948
20231130,134900,612759750,2115,2115,2115,2115,0
20231130,134800,612759750,2115,2115,2115,2115,0
20231130,134700,612759750,2115,2115,2115,2115,1
20231130,134600,612757635,2110,2110,2110,2110,0
20231130,134500,612757635,2110,2110,2115,2110,229
20231130,134400,612274400,2115,2115,2115,2115,1
20231130,134300,612272285,2115,2115,2120,2115,755
20231130,134200,610671710,2115,2120,2120,2115,785
20231130,134100,609007830,2115,2120,2120,2115,738
20231130,134000,607443355,2130,2130,2130,2125,107
20231130,133900,607215495,2120,2125,2130,2120,16
20231130,133800,607181560,2130,2120,2130,2115,27
20231130,133700,607124320,2115,2115,2120,2110,198
20231130,133600,606704690,2120,2120,2120,2120,0
20231130,133500,606704690,2120,2120,2120,2120,0
20231130,133400,606704690,2120,2110,2120,2105,91
20231130,133300,606512230,2115,2115,2115,2115,500
20231130,133200,605454730,2115,2115,2115,2115,0
20231130,133100,605454730,2115,2110,2115,2105,116
20231130,133000,605210010,2105,2100,2105,2090,1926
20231130,132900,601179855,2095,2100,2100,2095,554
20231130,132800,600016680,2090,2100,2100,2085,3365
20231130,132700,592991150,2105,2105,2105,2105,1
20231130,132600,592989045,2105,2105,2110,2100,2899
20231130,132500,586889185,2105,2100,2105,2100,217
20231130,132400,586433480,2105,2100,2105,2095,629
20231130,132300,585112830,2100,2090,2100,2085,5988
20231130,132200,572599095,2090,2090,2090,2080,797
20231130,132100,570937530,2085,2085,2090,2080,1655
20231130,132000,567492375,2075,2085,2090,2075,12722
20231130,131900,541025890,2085,2085,2090,2085,649
20231130,131800,539672720,2085,2090,2090,2085,6020
20231130,131700,527120575,2090,2095,2095,2085,690
20231130,131600,525681285,2105,2110,2110,2085,16441
20231130,131500,491264685,2110,2110,2110,2110,3
20231130,131400,491258355,2110,2110,2110,2110,0
20231130,131300,491258355,2110,2105,2110,2105,140
20231130,131200,490962985,2105,2105,2105,2105,2
20231130,131100,490958775,2115,2115,2115,2115,3
20231130,131000,490952430,2105,2110,2110,2105,2175
20231130,130900,486371225,2110,2110,2110,2110,118
20231130,130800,486122245,2115,2115,2115,2105,1466
20231130,130700,483022210,2115,2115,2120,2115,521
20231130,130600,481917905,2110,2110,2115,2105,356
20231130,130500,481166510,2115,2115,2120,2115,414
20231130,130400,480289400,2110,2115,2115,2105,2045
20231130,130300,475982555,2120,2120,2120,2120,1
20231130,130200,475980435,2110,2115,2120,2110,252
20231130,130100,475447525,2110,2120,2120,2110,2717
20231130,130000,469708215,2120,2120,2120,2120,0
20231130,125900,469708215,2120,2120,2120,2120,9
20231130,125800,469689135,2125,2125,2125,2125,101
20231130,125700,469474510,2110,2120,2120,2110,2423
20231130,125600,464350855,2115,2125,2125,2115,497
20231130,125500,463297985,2125,2125,2125,2125,4
20231130,125400,463289485,2125,2125,2125,2125,15
20231130,125300,463257610,2120,2120,2120,2120,888
20231130,125200,461375050,2115,2120,2120,2115,634
20231130,125100,460031220,2120,2125,2125,2120,74
20231130,125000,459874010,2125,2125,2125,2120,471
20231130,124900,458875430,2120,2120,2120,2120,466
20231130,124800,457887510,2115,2120,2120,2115,2904
20231130,124700,451731185,2115,2120,2120,2115,1685
20231130,124600,448159660,2115,2120,2120,2115,1413
20231130,124500,445164665,2115,2115,2120,2110,1704
20231130,124400,441552705,2115,2115,2115,2115,1
20231130,124300,441550590,2120,2130,2130,2110,940
20231130,124200,439564720,2120,2125,2125,2120,144
20231130,124100,439258775,2120,2120,2120,2120,0
20231130,124000,439258775,2120,2125,2125,2120,23
20231130,123900,439209915,2115,2125,2125,2115,1068
20231130,123800,436945755,2125,2125,2125,2125,0
20231130,123700,436945755,2125,2125,2125,2125,0
20231130,123600,436945755,2125,2125,2125,2125,0
20231130,123500,436945755,2125,2125,2125,2125,1
20231130,123400,436943630,2135,2135,2135,2100,18511
20231130,123300,397809675,2135,2140,2140,2135,950
20231130,123200,395776950,2140,2140,2140,2140,0
20231130,123100,395776950,2140,2140,2140,2140,0
20231130,123000,395776950,2140,2140,2140,2140,0
20231130,122900,395776950,2140,2145,2145,2140,126
20231130,122800,395507235,2135,2135,2135,2135,0
20231130,122700,395507235,2135,2140,2140,2135,347
20231130,122600,394764785,2140,2140,2140,2140,0
20231130,122500,394764785,2140,2140,2140,2140,0
20231130,122400,394764785,2140,2140,2140,2140,0
20231130,122300,394764785,2140,2140,2140,2140,60
20231130,122200,394636385,2140,2150,2150,2140,1514
20231130,122100,391387585,2160,2160,2160,2160,0
20231130,122000,391387585,2160,2150,2160,2150,12
20231130,121900,391361770,2150,2150,2150,2150,829
20231130,121800,389579420,2145,2145,2145,2145,0
20231130,121700,389579420,2145,2145,2145,2145,0
20231130,121600,389579420,2145,2145,2145,2145,5
20231130,121500,389568695,2145,2145,2145,2145,46
20231130,121400,389470025,2145,2150,2150,2145,1130
20231130,121300,387041175,2150,2150,2150,2150,1
20231130,121200,387039025,2150,2150,2150,2150,1
20231130,121100,387036875,2150,2150,2150,2150,3
20231130,121000,387030425,2150,2150,2150,2150,2
20231130,120900,387026125,2145,2145,2145,2145,0
20231130,120800,387026125,2145,2145,2145,2145,5
20231130,120700,387015400,2140,2140,2140,2140,0
20231130,120600,387015400,2140,2140,2140,2140,0
20231130,120500,387015400,2140,2140,2140,2140,0
20231130,120400,387015400,2140,2140,2140,2140,0
20231130,120300,387015400,2140,2140,2140,2140,0
20231130,120200,387015400,2140,2140,2150,2140,1251
20231130,120100,384335500,2140,2140,2145,2140,2173
20231130,120000,379675780,2135,2140,2140,2135,110
20231130,115900,379440430,2140,2140,2140,2140,0
20231130,115800,379440430,2140,2140,2140,2135,327
20231130,115700,378740780,2135,2135,2135,2135,11
20231130,115600,378717295,2130,2135,2135,2130,51
20231130,115500,378608430,2130,2130,2130,2130,0
20231130,115400,378608430,2130,2130,2130,2130,0
20231130,115300,378608430,2130,2130,2135,2130,58
20231130,115200,378484640,2125,2130,2130,2125,2826
20231130,115100,372466390,2120,2120,2120,2120,0
20231130,115000,372466390,2120,2125,2125,2120,495
20231130,114900,371414590,2125,2130,2130,2125,333
20231130,114800,370705435,2125,2130,2130,2125,107
20231130,114700,370477570,2130,2130,2130,2130,0
20231130,114600,370477570,2130,2125,2130,2125,2
20231130,114500,370473315,2130,2130,2130,2130,0
20231130,114400,370473315,2130,2130,2130,2130,0
20231130,114300,370473315,2130,2125,2130,2120,56
20231130,114200,370354325,2130,2130,2130,2125,1500
20231130,114100,367159725,2130,2130,2130,2130,2
20231130,114000,367155465,2120,2125,2125,2120,1342
20231130,113900,364304230,2130,2125,2130,2125,75
20231130,113800,364144510,2130,2130,2130,2125,232
20231130,113700,363650435,2125,2130,2130,2125,21
20231130,113600,363605720,2125,2125,2125,2125,4
20231130,113500,363597220,2125,2125,2125,2125,5
20231130,113400,363586595,2120,2125,2125,2120,272
20231130,113300,363009705,2125,2125,2125,2125,1
20231130,113200,363007580,2130,2125,2135,2115,2195
20231130,113100,358352050,2130,2130,2130,2130,16
20231130,113000,358317970,2130,2130,2130,2130,1
20231130,112900,358315840,2125,2125,2125,2120,1839
20231130,112800,354408480,2125,2135,2135,2125,3822
20231130,112700,346265265,2130,2130,2130,2130,0
20231130,112600,346265265,2130,2135,2135,2130,1158
20231130,112500,343793725,2135,2150,2150,2135,1114
20231130,112400,341413220,2140,2145,2145,2140,545
20231130,112300,340244420,2140,2145,2145,2140,379
20231130,112200,339431610,2140,2140,2140,2140,0
20231130,112100,339431610,2140,2140,2140,2135,1630
20231130,112000,335944010,2140,2140,2140,2140,489
20231130,111900,334897550,2140,2140,2140,2140,0
20231130,111800,334897550,2140,2140,2145,2140,320
20231130,111700,334211285,2140,2140,2145,2140,335
20231130,111600,333492850,2140,2145,2145,2140,210
20231130,111500,333042485,2140,2140,2140,2140,0
20231130,111400,333042485,2140,2140,2140,2140,0
20231130,111300,333042485,2140,2140,2140,2140,10
20231130,111200,333021085,2140,2140,2140,2140,110
20231130,111100,332785685,2140,2140,2140,2140,0
20231130,111000,332785685,2140,2140,2140,2140,512
20231130,110900,331690005,2140,2140,2140,2140,0
20231130,110800,331690005,2140,2140,2140,2140,6
20231130,110700,331677165,2140,2140,2140,2140,0
20231130,110600,331677165,2140,2140,2140,2140,0
20231130,110500,331677165,2140,2140,2140,2140,0
20231130,110400,331677165,2140,2140,2140,2140,936
20231130,110300,329674125,2140,2145,2145,2140,235
20231130,110200,329170140,2145,2145,2145,2145,1
20231130,110100,329167995,2150,2150,2150,2150,1
20231130,110000,329165845,2140,2140,2140,2140,0
20231130,105900,329165845,2140,2140,2140,2140,0
20231130,105800,329165845,2140,2145,2145,2140,72
20231130,105700,329011435,2145,2145,2150,2145,110
20231130,105600,328775105,2140,2145,2145,2140,645
20231130,105500,327394755,2145,2145,2145,2140,658
20231130,105400,325986105,2145,2145,2145,2145,3
20231130,105300,325979670,2140,2145,2145,2140,751
20231130,105200,324369670,2140,2150,2150,2140,4252
20231130,105100,315229225,2150,2145,2150,2140,476
20231130,105000,314208225,2145,2140,2150,2140,260
20231130,104900,313651690,2140,2145,2145,2140,28
20231130,104800,313591645,2145,2145,2145,2145,1
20231130,104700,313589500,2140,2145,2145,2140,72
20231130,104600,313435095,2145,2145,2145,2145,0
20231130,104500,313435095,2145,2140,2145,2140,23
20231130,104400,313385870,2140,2140,2145,2135,170
20231130,104300,313022105,2140,2140,2140,2140,452
20231130,104200,312054825,2145,2145,2145,2145,0
20231130,104100,312054825,2145,2145,2150,2130,912
20231130,104000,310111235,2150,2145,2150,2145,150
20231130,103900,309788755,2150,2140,2150,2135,97
20231130,103800,309581025,2130,2130,2130,2130,245
20231130,103700,309059175,2130,2140,2145,2130,8045
20231130,103600,291853855,2130,2140,2140,2130,545
20231130,103500,290687795,2130,2130,2130,2130,0
20231130,103400,290687795,2130,2130,2130,2130,10
20231130,103300,290666495,2130,2135,2135,2130,490
20231130,103200,289622745,2130,2130,2130,2130,20
20231130,103100,289580145,2130,2130,2130,2130,0
20231130,103000,289580145,2130,2135,2135,2130,920
20231130,102900,287620540,2130,2140,2140,2130,312
20231130,102800,286955115,2140,2140,2140,2140,0
20231130,102700,286955115,2140,2140,2140,2140,1
20231130,102600,286952975,2130,2140,2140,2130,1257
20231130,102500,284271195,2135,2145,2145,2130,654
20231130,102400,282872740,2150,2150,2150,2150,0
20231130,102300,282872740,2150,2145,2150,2145,218
20231130,102200,282405125,2145,2130,2145,2130,112
20231130,102100,282166540,2130,2145,2145,2130,4853
20231130,102000,271789430,2155,2155,2155,2155,0
20231130,101900,271789430,2155,2155,2155,2155,35
20231130,101800,271714005,2160,2160,2160,2160,0
20231130,101700,271714005,2160,2160,2160,2160,0
20231130,101600,271714005,2160,2150,2165,2150,1005
20231130,101500,269548575,2145,2145,2145,2145,0
20231130,101400,269548575,2145,2145,2145,2145,120
20231130,101300,269291175,2145,2150,2150,2145,55
20231130,101200,269172945,2155,2155,2155,2155,23
20231130,101100,269123380,2155,2160,2165,2155,309
20231130,101000,268455975,2145,2145,2150,2145,1448
20231130,100900,265349965,2150,2150,2150,2150,6009
20231130,100800,252430615,2150,2155,2155,2150,35
20231130,100700,252355205,2150,2160,2160,2150,1226
20231130,100600,249713300,2165,2165,2165,2165,0
20231130,100500,249713300,2165,2165,2165,2165,0
20231130,100400,249713300,2165,2165,2165,2165,0
20231130,100300,249713300,2165,2165,2165,2165,0
20231130,100200,249713300,2165,2155,2165,2155,55
20231130,100100,249594755,2155,2155,2155,2155,10
20231130,100000,249573205,2150,2150,2150,2150,0
20231130,095900,249573205,2150,2150,2150,2150,20
20231130,095800,249530205,2165,2145,2165,2145,1571
20231130,095700,246146820,2130,2130,2130,2130,607
20231130,095600,244853910,2140,2140,2145,2130,3557
20231130,095500,237246240,2140,2140,2140,2140,463
20231130,095400,236255420,2140,2150,2150,2140,127
20231130,095300,235982730,2150,2155,2155,2150,21
20231130,095200,235937555,2155,2145,2155,2140,2667
20231130,095100,230223055,2145,2160,2160,2145,1380
20231130,095000,227251395,2160,2165,2170,2155,10922
20231130,094900,203652910,2165,2170,2170,2165,1428
20231130,094800,200561280,2170,2170,2170,2165,129
20231130,094700,200281390,2165,2165,2165,2165,1
20231130,094600,200279225,2165,2170,2170,2165,545
20231130,094500,199096800,2170,2170,2170,2170,10
20231130,094400,199075100,2165,2170,2170,2165,426
20231130,094300,198150800,2170,2170,2175,2165,2027
20231130,094200,193755250,2170,2170,2170,2170,299
20231130,094100,193106420,2170,2170,2170,2170,109
20231130,094000,192869890,2170,2180,2180,2170,1317
20231130,093900,190005070,2175,2175,2180,2175,216
20231130,093800,189534950,2180,2180,2180,2180,310
20231130,093700,188859150,2170,2170,2170,2170,604
20231130,093600,187548470,2165,2165,2165,2165,1021
20231130,093500,185338005,2165,2170,2175,2165,796
20231130,093400,183609450,2175,2175,2175,2175,0
20231130,093300,183609450,2175,2165,2175,2165,1832
20231130,093200,179641920,2165,2165,2165,2165,2
20231130,093100,179637590,2170,2170,2170,2165,2189
20231130,093000,174888290,2170,2180,2180,2170,626
20231130,092900,173525955,2170,2170,2175,2170,173
20231130,092800,173150245,2165,2170,2170,2165,32
20231130,092700,173080820,2175,2170,2175,2170,280
20231130,092600,172472020,2170,2175,2180,2170,657
20231130,092500,171040145,2180,2170,2180,2170,351
20231130,092400,170275075,2175,2170,2175,2170,100
20231130,092300,170057640,2175,2165,2175,2165,44
20231130,092200,169961970,2170,2165,2170,2165,200
20231130,092100,169527995,2165,2160,2165,2160,32
20231130,092000,169458745,2160,2175,2175,2160,2809
20231130,091900,163373225,2175,2175,2180,2175,1120
20231130,091800,160931725,2170,2175,2180,2170,909
20231130,091700,158952165,2180,2175,2180,2170,2634
20231130,091600,153222520,2180,2175,2180,2170,891
20231130,091500,151284560,2175,2170,2175,2170,24
20231130,091400,151232475,2170,2165,2170,2160,268
20231130,091300,150651275,2160,2165,2165,2160,49
20231130,091200,150545425,2165,2170,2170,2160,221
20231130,091100,150066530,2160,2165,2175,2160,1707
20231130,091000,146365940,2165,2175,2175,2165,1545
20231130,090900,143014150,2175,2165,2175,2160,4550
20231130,090800,133140925,2170,2160,2170,2150,2394
20231130,090700,127968575,2165,2165,2165,2145,321
20231130,090600,127274465,2170,2135,2170,2135,16800
20231130,090500,90857905,2140,2115,2140,2110,1963
20231130,090400,86687325,2105,2110,2115,2105,1000
20231130,090300,84578090,2100,2125,2130,2100,19728
20231130,090200,43080470,2115,2130,2140,2115,9563
20231130,090100,22774095,2145,2145,2145,2130,5214
20231130,090000,11640430,2145,2140,2155,2140,5438