KissMeData/182360/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202500,1038842860,14430,14430,14430,14430,3335
20231130,202400,1038842860,14430,14430,14430,14430,0
20231130,202300,1038842860,14430,14430,14430,14430,0
20231130,202200,1038842860,14430,14430,14430,14430,0
20231130,202100,1038842860,14430,14430,14430,14430,0
20231130,202000,1038842860,14430,14430,14430,14430,0
20231130,201900,1038842860,14430,14430,14430,14430,0
20231130,201800,1038842860,14430,14430,14430,14430,0
20231130,201700,1038842860,14430,14430,14430,14430,0
20231130,201600,1038842860,14430,14430,14430,14430,0
20231130,201500,1038842860,14430,14430,14430,14430,0
20231130,201400,1038842860,14430,14430,14430,14430,0
20231130,201300,1038842860,14430,14430,14430,14430,0
20231130,201200,1038842860,14430,14430,14430,14430,0
20231130,201100,1038842860,14430,14430,14430,14430,0
20231130,201000,1038842860,14430,14430,14430,14430,0
20231130,200900,1038842860,14430,14430,14430,14430,0
20231130,200800,1038842860,14430,14430,14430,14430,0
20231130,200700,1038842860,14430,14430,14430,14430,0
20231130,200600,1038842860,14430,14430,14430,14430,0
20231130,200500,1038842860,14430,14430,14430,14430,0
20231130,200400,1038842860,14430,14430,14430,14430,0
20231130,200300,1038842860,14430,14430,14430,14430,0
20231130,200200,1038842860,14430,14430,14430,14430,0
20231130,200100,1038842860,14430,14430,14430,14430,0
20231130,200000,1038842860,14430,14430,14430,14430,0
20231130,195900,1038842860,14430,14430,14430,14430,0
20231130,195800,1038842860,14430,14430,14430,14430,0
20231130,195700,1038842860,14430,14430,14430,14430,0
20231130,195600,1038842860,14430,14430,14430,14430,0
20231130,195500,1038842860,14430,14430,14430,14430,3335
20231130,195400,1038842860,14430,14430,14430,14430,0
20231130,195300,1038842860,14430,14430,14430,14430,0
20231130,195200,1038842860,14430,14430,14430,14430,0
20231130,195100,1038842860,14430,14430,14430,14430,0
20231130,195000,1038842860,14430,14430,14430,14430,0
20231130,194900,1038842860,14430,14430,14430,14430,0
20231130,194800,1038842860,14430,14430,14430,14430,0
20231130,194700,1038842860,14430,14430,14430,14430,0
20231130,194600,1038842860,14430,14430,14430,14430,0
20231130,194500,1038842860,14430,14430,14430,14430,0
20231130,194400,1038842860,14430,14430,14430,14430,0
20231130,194300,1038842860,14430,14430,14430,14430,0
20231130,194200,1038842860,14430,14430,14430,14430,0
20231130,194100,1038842860,14430,14430,14430,14430,0
20231130,194000,1038842860,14430,14430,14430,14430,0
20231130,193900,1038842860,14430,14430,14430,14430,0
20231130,193800,1038842860,14430,14430,14430,14430,0
20231130,193700,1038842860,14430,14430,14430,14430,0
20231130,193600,1038842860,14430,14430,14430,14430,0
20231130,193500,1038842860,14430,14430,14430,14430,0
20231130,193400,1038842860,14430,14430,14430,14430,0
20231130,193300,1038842860,14430,14430,14430,14430,0
20231130,193200,1038842860,14430,14430,14430,14430,0
20231130,193100,1038842860,14430,14430,14430,14430,0
20231130,193000,1038842860,14430,14430,14430,14430,0
20231130,192900,1038842860,14430,14430,14430,14430,0
20231130,192800,1038842860,14430,14430,14430,14430,0
20231130,192700,1038842860,14430,14430,14430,14430,0
20231130,192600,1038842860,14430,14430,14430,14430,0
20231130,192500,1038842860,14430,14430,14430,14430,3335
20231130,192400,1038842860,14430,14430,14430,14430,0
20231130,192300,1038842860,14430,14430,14430,14430,0
20231130,192200,1038842860,14430,14430,14430,14430,0
20231130,192100,1038842860,14430,14430,14430,14430,0
20231130,192000,1038842860,14430,14430,14430,14430,0
20231130,191900,1038842860,14430,14430,14430,14430,0
20231130,191800,1038842860,14430,14430,14430,14430,0
20231130,191700,1038842860,14430,14430,14430,14430,0
20231130,191600,1038842860,14430,14430,14430,14430,0
20231130,191500,1038842860,14430,14430,14430,14430,0
20231130,191400,1038842860,14430,14430,14430,14430,0
20231130,191300,1038842860,14430,14430,14430,14430,0
20231130,191200,1038842860,14430,14430,14430,14430,0
20231130,191100,1038842860,14430,14430,14430,14430,0
20231130,191000,1038842860,14430,14430,14430,14430,0
20231130,190900,1038842860,14430,14430,14430,14430,0
20231130,190800,1038842860,14430,14430,14430,14430,0
20231130,190700,1038842860,14430,14430,14430,14430,0
20231130,190600,1038842860,14430,14430,14430,14430,0
20231130,190500,1038842860,14430,14430,14430,14430,0
20231130,190400,1038842860,14430,14430,14430,14430,0
20231130,190300,1038842860,14430,14430,14430,14430,0
20231130,190200,1038842860,14430,14430,14430,14430,0
20231130,190100,1038842860,14430,14430,14430,14430,0
20231130,190000,1038842860,14430,14430,14430,14430,0
20231130,185900,1038842860,14430,14430,14430,14430,0
20231130,185800,1038842860,14430,14430,14430,14430,0
20231130,185700,1038842860,14430,14430,14430,14430,0
20231130,185600,1038842860,14430,14430,14430,14430,0
20231130,185500,1038842860,14430,14430,14430,14430,3335
20231130,185400,1038842860,14430,14430,14430,14430,0
20231130,185300,1038842860,14430,14430,14430,14430,0
20231130,185200,1038842860,14430,14430,14430,14430,0
20231130,185100,1038842860,14430,14430,14430,14430,0
20231130,185000,1038842860,14430,14430,14430,14430,0
20231130,184900,1038842860,14430,14430,14430,14430,0
20231130,184800,1038842860,14430,14430,14430,14430,0
20231130,184700,1038842860,14430,14430,14430,14430,0
20231130,184600,1038842860,14430,14430,14430,14430,0
20231130,184500,1038842860,14430,14430,14430,14430,0
20231130,184400,1038842860,14430,14430,14430,14430,0
20231130,184300,1038842860,14430,14430,14430,14430,0
20231130,184200,1038842860,14430,14430,14430,14430,0
20231130,184100,1038842860,14430,14430,14430,14430,0
20231130,184000,1038842860,14430,14430,14430,14430,0
20231130,183900,1038842860,14430,14430,14430,14430,0
20231130,183800,1038842860,14430,14430,14430,14430,0
20231130,183700,1038842860,14430,14430,14430,14430,0
20231130,183600,1038842860,14430,14430,14430,14430,0
20231130,183500,1038842860,14430,14430,14430,14430,0
20231130,183400,1038842860,14430,14430,14430,14430,0
20231130,183300,1038842860,14430,14430,14430,14430,0
20231130,183200,1038842860,14430,14430,14430,14430,0
20231130,183100,1038842860,14430,14430,14430,14430,0
20231130,183000,1038842860,14430,14430,14430,14430,0
20231130,182900,1038842860,14430,14430,14430,14430,0
20231130,182800,1038842860,14430,14430,14430,14430,0
20231130,182700,1038842860,14430,14430,14430,14430,0
20231130,182600,1038842860,14430,14430,14430,14430,0
20231130,182500,1038842860,14430,14430,14430,14430,3335
20231130,182400,1038842860,14430,14430,14430,14430,0
20231130,182300,1038842860,14430,14430,14430,14430,0
20231130,182200,1038842860,14430,14430,14430,14430,0
20231130,182100,1038842860,14430,14430,14430,14430,0
20231130,182000,1038842860,14430,14430,14430,14430,0
20231130,181900,1038842860,14430,14430,14430,14430,0
20231130,181800,1038842860,14430,14430,14430,14430,0
20231130,181700,1038842860,14430,14430,14430,14430,0
20231130,181600,1038842860,14430,14430,14430,14430,0
20231130,181500,1038842860,14430,14430,14430,14430,0
20231130,181400,1038842860,14430,14430,14430,14430,0
20231130,181300,1038842860,14430,14430,14430,14430,0
20231130,181200,1038842860,14430,14430,14430,14430,0
20231130,181100,1038842860,14430,14430,14430,14430,0
20231130,181000,1038842860,14430,14430,14430,14430,0
20231130,180900,1038842860,14430,14430,14430,14430,0
20231130,180800,1038842860,14430,14430,14430,14430,0
20231130,180700,1038842860,14430,14430,14430,14430,0
20231130,180600,1038842860,14430,14430,14430,14430,0
20231130,180500,1038842860,14430,14430,14430,14430,0
20231130,180400,1038842860,14430,14430,14430,14430,0
20231130,180300,1038842860,14430,14430,14430,14430,0
20231130,180200,1038842860,14430,14430,14430,14430,0
20231130,180100,1038842860,14430,14430,14430,14430,0
20231130,180000,1038842860,14430,14430,14430,14430,0
20231130,175900,1038842860,14430,14430,14430,14430,0
20231130,175800,1038842860,14430,14430,14430,14430,0
20231130,175700,1038842860,14430,14430,14430,14430,0
20231130,175600,1038842860,14430,14430,14430,14430,0
20231130,175500,1038842860,14430,14430,14430,14430,3335
20231130,175400,1038842860,14430,14430,14430,14430,0
20231130,175300,1038842860,14430,14430,14430,14430,0
20231130,175200,1038842860,14430,14430,14430,14430,0
20231130,175100,1038842860,14430,14430,14430,14430,0
20231130,175000,1038842860,14430,14430,14430,14430,0
20231130,174900,1038842860,14430,14430,14430,14430,0
20231130,174800,1038842860,14430,14430,14430,14430,0
20231130,174700,1038842860,14430,14430,14430,14430,0
20231130,174600,1038842860,14430,14430,14430,14430,0
20231130,174500,1038842860,14430,14430,14430,14430,0
20231130,174400,1038842860,14430,14430,14430,14430,0
20231130,174300,1038842860,14430,14430,14430,14430,0
20231130,174200,1038842860,14430,14430,14430,14430,0
20231130,174100,1038842860,14430,14430,14430,14430,0
20231130,174000,1038842860,14430,14430,14430,14430,0
20231130,173900,1038842860,14430,14430,14430,14430,0
20231130,173800,1038842860,14430,14430,14430,14430,0
20231130,173700,1038842860,14430,14430,14430,14430,0
20231130,173600,1038842860,14430,14430,14430,14430,0
20231130,173500,1038842860,14430,14430,14430,14430,0
20231130,173400,1038842860,14430,14430,14430,14430,0
20231130,173300,1038842860,14430,14430,14430,14430,0
20231130,173200,1038842860,14430,14430,14430,14430,0
20231130,173100,1038842860,14430,14430,14430,14430,0
20231130,173000,1038842860,14430,14430,14430,14430,0
20231130,172900,1038842860,14430,14430,14430,14430,0
20231130,172800,1038842860,14430,14430,14430,14430,0
20231130,172700,1038842860,14430,14430,14430,14430,0
20231130,172600,1038842860,14430,14430,14430,14430,0
20231130,172500,1038842860,14430,14430,14430,14430,3335
20231130,172400,1038842860,14430,14430,14430,14430,0
20231130,172300,1038842860,14430,14430,14430,14430,0
20231130,172200,1038842860,14430,14430,14430,14430,0
20231130,172100,1038842860,14430,14430,14430,14430,0
20231130,172000,1038842860,14430,14430,14430,14430,0
20231130,171900,1038842860,14430,14430,14430,14430,0
20231130,171800,1038842860,14430,14430,14430,14430,0
20231130,171700,1038842860,14430,14430,14430,14430,0
20231130,171600,1038842860,14430,14430,14430,14430,0
20231130,171500,1038842860,14430,14430,14430,14430,0
20231130,171400,1038842860,14430,14430,14430,14430,0
20231130,171300,1038842860,14430,14430,14430,14430,0
20231130,171200,1038842860,14430,14430,14430,14430,0
20231130,171100,1038842860,14430,14430,14430,14430,0
20231130,171000,1038842860,14430,14430,14430,14430,0
20231130,170900,1038842860,14430,14430,14430,14430,0
20231130,170800,1038842860,14430,14430,14430,14430,0
20231130,170700,1038842860,14430,14430,14430,14430,0
20231130,170600,1038842860,14430,14430,14430,14430,0
20231130,170500,1038842860,14430,14430,14430,14430,0
20231130,170400,1038842860,14430,14430,14430,14430,0
20231130,170300,1038842860,14430,14430,14430,14430,0
20231130,170200,1038842860,14430,14430,14430,14430,0
20231130,170100,1038842860,14430,14430,14430,14430,0
20231130,170000,1038842860,14430,14430,14430,14430,0
20231130,165900,1038842860,14430,14430,14430,14430,0
20231130,165800,1038842860,14430,14430,14430,14430,0
20231130,165700,1038842860,14430,14430,14430,14430,0
20231130,165600,1038842860,14430,14430,14430,14430,0
20231130,165500,1038842860,14430,14430,14430,14430,3335
20231130,165400,1038842860,14430,14430,14430,14430,0
20231130,165300,1038842860,14430,14430,14430,14430,0
20231130,165200,1038842860,14430,14430,14430,14430,0
20231130,165100,1038842860,14430,14430,14430,14430,0
20231130,165000,1038842860,14430,14430,14430,14430,0
20231130,164900,1038842860,14430,14430,14430,14430,0
20231130,164800,1038842860,14430,14430,14430,14430,0
20231130,164700,1038842860,14430,14430,14430,14430,0
20231130,164600,1038842860,14430,14430,14430,14430,0
20231130,164500,1038842860,14430,14430,14430,14430,0
20231130,164400,1038842860,14430,14430,14430,14430,0
20231130,164300,1038842860,14430,14430,14430,14430,0
20231130,164200,1038842860,14430,14430,14430,14430,0
20231130,164100,1038842860,14430,14430,14430,14430,0
20231130,164000,1038842860,14430,14430,14430,14430,0
20231130,163900,1038842860,14430,14430,14430,14430,0
20231130,163800,1038842860,14430,14430,14430,14430,0
20231130,163700,1038842860,14430,14430,14430,14430,0
20231130,163600,1038842860,14430,14430,14430,14430,0
20231130,163500,1038842860,14430,14430,14430,14430,0
20231130,163400,1038842860,14430,14430,14430,14430,0
20231130,163300,1038842860,14430,14430,14430,14430,0
20231130,163200,1038842860,14430,14430,14430,14430,0
20231130,163100,1038842860,14430,14430,14430,14430,0
20231130,163000,1038842860,14430,14430,14430,14430,0
20231130,162900,1038842860,14430,14430,14430,14430,0
20231130,162800,1038842860,14430,14430,14430,14430,0
20231130,162700,1038842860,14430,14430,14430,14430,0
20231130,162600,1038842860,14430,14430,14430,14430,0
20231130,162500,1038842860,14430,14430,14430,14430,3335
20231130,162400,1038842860,14430,14430,14430,14430,0
20231130,162300,1038842860,14430,14430,14430,14430,0
20231130,162200,1038842860,14430,14430,14430,14430,0
20231130,162100,1038842860,14430,14430,14430,14430,0
20231130,162000,1038842860,14430,14430,14430,14430,0
20231130,161900,1038842860,14430,14430,14430,14430,0
20231130,161800,1038842860,14430,14430,14430,14430,0
20231130,161700,1038842860,14430,14430,14430,14430,0
20231130,161600,1038842860,14430,14430,14430,14430,0
20231130,161500,1038842860,14430,14430,14430,14430,0
20231130,161400,1038842860,14430,14430,14430,14430,0
20231130,161300,1038842860,14430,14430,14430,14430,0
20231130,161200,1038842860,14430,14430,14430,14430,0
20231130,161100,1038842860,14430,14430,14430,14430,0
20231130,161000,1038842860,14430,14430,14430,14430,0
20231130,160900,1038842860,14430,14430,14430,14430,0
20231130,160800,1038842860,14430,14430,14430,14430,0
20231130,160700,1038842860,14430,14430,14430,14430,0
20231130,160600,1038842860,14430,14430,14430,14430,0
20231130,160500,1038842860,14430,14430,14430,14430,0
20231130,160400,1038842860,14430,14430,14430,14430,0
20231130,160300,1038842860,14430,14430,14430,14430,0
20231130,160200,1038842860,14430,14430,14430,14430,0
20231130,160100,1038842860,14430,14430,14430,14430,0
20231130,160000,1038842860,14430,14430,14430,14430,0
20231130,155900,1038842860,14430,14430,14430,14430,0
20231130,155800,1038842860,14430,14430,14430,14430,0
20231130,155700,1038842860,14430,14430,14430,14430,0
20231130,155600,1038842860,14430,14430,14430,14430,0
20231130,155500,1038842860,14430,14430,14430,14430,3335
20231130,155400,1038842860,14430,14430,14430,14430,0
20231130,155300,1038842860,14430,14430,14430,14430,0
20231130,155200,1038842860,14430,14430,14430,14430,0
20231130,155100,1038842860,14430,14430,14430,14430,0
20231130,155000,1038842860,14430,14430,14430,14430,0
20231130,154900,1038842860,14430,14430,14430,14430,0
20231130,154800,1038842860,14430,14430,14430,14430,0
20231130,154700,1038842860,14430,14430,14430,14430,0
20231130,154600,1038842860,14430,14430,14430,14430,0
20231130,154500,1038842860,14430,14430,14430,14430,0
20231130,154400,1038842860,14430,14430,14430,14430,0
20231130,154300,1038842860,14430,14430,14430,14430,0
20231130,154200,1038842860,14430,14430,14430,14430,0
20231130,154100,1038842860,14430,14430,14430,14430,0
20231130,154000,1038842860,14430,14430,14430,14430,0
20231130,153900,1038842860,14430,14430,14430,14430,0
20231130,153800,1038842860,14430,14430,14430,14430,0
20231130,153700,1038842860,14430,14430,14430,14430,0
20231130,153600,1038842860,14430,14430,14430,14430,0
20231130,153500,1038842860,14430,14430,14430,14430,0
20231130,153400,1038842860,14430,14430,14430,14430,0
20231130,153300,1038842860,14430,14430,14430,14430,0
20231130,153200,1038842860,14430,14430,14430,14430,0
20231130,153100,1038842860,14430,14430,14430,14430,0
20231130,153000,1038842860,14430,14430,14430,14430,3335
20231130,152900,990718810,14400,14400,14400,14400,0
20231130,152800,990718810,14400,14400,14400,14400,0
20231130,152700,990718810,14400,14400,14400,14400,0
20231130,152600,990718810,14400,14400,14400,14400,0
20231130,152500,990718810,14400,14400,14400,14400,0
20231130,152400,990718810,14400,14400,14400,14400,0
20231130,152300,990718810,14400,14400,14400,14400,0
20231130,152200,990718810,14400,14400,14400,14400,0
20231130,152100,990718810,14400,14400,14400,14400,0
20231130,152000,990718810,14400,14400,14400,14400,0
20231130,151900,990718810,14400,14400,14400,14370,521
20231130,151800,983216890,14360,14360,14400,14360,167
20231130,151700,980813810,14360,14390,14390,14360,135
20231130,151600,978872770,14370,14370,14370,14370,191
20231130,151500,976128100,14370,14390,14390,14370,49
20231130,151400,975423950,14370,14380,14380,14370,12
20231130,151300,975251410,14380,14390,14390,14380,12
20231130,151200,975078820,14370,14370,14370,14370,3
20231130,151100,975035710,14370,14370,14370,14370,2
20231130,151000,975006970,14390,14370,14390,14370,14
20231130,150900,974805550,14370,14370,14370,14370,3
20231130,150800,974762440,14370,14370,14370,14370,6
20231130,150700,974676220,14390,14360,14390,14360,6
20231130,150600,974590030,14350,14350,14350,14350,9
20231130,150500,974460880,14350,14360,14360,14350,54
20231130,150400,973685910,14360,14360,14360,14360,12
20231130,150300,973513590,14400,14400,14400,14400,12
20231130,150200,973340790,14400,14400,14400,14350,1013
20231130,150100,958753760,14350,14350,14400,14350,540
20231130,150000,950985150,14360,14360,14360,14360,2
20231130,145900,950956430,14360,14360,14360,14360,0
20231130,145800,950956430,14360,14360,14360,14360,28
20231130,145700,950554350,14350,14350,14350,14350,2
20231130,145600,950525650,14360,14350,14360,14350,11
20231130,145500,950367700,14350,14370,14370,14350,7
20231130,145400,950267190,14340,14340,14340,14340,0
20231130,145300,950267190,14340,14340,14340,14340,1023
20231130,145200,935597370,14340,14340,14340,14340,50
20231130,145100,934880370,14370,14370,14370,14370,4
20231130,145000,934822890,14370,14330,14370,14330,4
20231130,144900,934765490,14330,14330,14330,14330,0
20231130,144800,934765490,14330,14330,14330,14330,165
20231130,144700,932401040,14340,14330,14340,14320,1185
20231130,144600,915409030,14330,14340,14340,14330,9
20231130,144500,915280030,14340,14330,14340,14330,14
20231130,144400,915079300,14320,14320,14320,14320,0
20231130,144300,915079300,14320,14320,14320,14320,2
20231130,144200,915050660,14320,14340,14340,14320,38
20231130,144100,914505780,14340,14320,14340,14320,110
20231130,144000,912930560,14320,14340,14340,14320,224
20231130,143900,909722820,14320,14330,14340,14320,70
20231130,143800,908719730,14330,14330,14340,14330,536
20231130,143700,901037860,14340,14340,14340,14340,200
20231130,143600,898169860,14340,14330,14340,14330,47
20231130,143500,897496100,14340,14340,14340,14340,25
20231130,143400,897137600,14340,14340,14340,14330,95
20231130,143300,895775330,14340,14350,14350,14340,220
20231130,143200,892619280,14350,14340,14350,14330,474
20231130,143100,885819440,14330,14330,14330,14330,7
20231130,143000,885719130,14350,14340,14350,14340,575
20231130,142900,877469630,14330,14330,14330,14330,61
20231130,142800,876595500,14340,14340,14340,14340,63
20231130,142700,875692080,14340,14340,14340,14340,280
20231130,142600,871676880,14340,14340,14350,14340,90
20231130,142500,870386130,14340,14340,14340,14340,0
20231130,142400,870386130,14340,14350,14350,14340,5
20231130,142300,870314420,14350,14350,14350,14350,1
20231130,142200,870300070,14340,14350,14350,14340,38
20231130,142100,869754790,14340,14340,14340,14340,77
20231130,142000,868650610,14340,14360,14360,14340,138
20231130,141900,866670230,14380,14350,14380,14350,3
20231130,141800,866627150,14370,14350,14370,14350,423
20231130,141700,860557080,14350,14340,14350,14340,13
20231130,141600,860370560,14350,14350,14350,14350,14
20231130,141500,860169660,14350,14370,14370,14350,447
20231130,141400,853753210,14350,14380,14380,14350,716
20231130,141300,843470130,14380,14390,14390,14380,106
20231130,141200,841945620,14390,14390,14390,14390,2
20231130,141100,841916840,14390,14400,14400,14390,1836
20231130,141000,815479160,14400,14400,14400,14400,13
20231130,140900,815291960,14400,14400,14400,14400,90
20231130,140800,813995960,14400,14410,14410,14400,416
20231130,140700,808002420,14410,14410,14410,14410,529
20231130,140600,800379530,14410,14420,14420,14410,943
20231130,140500,786784010,14430,14430,14430,14430,631
20231130,140400,777678680,14440,14440,14440,14440,2
20231130,140300,777649800,14440,14430,14440,14430,4
20231130,140200,777592070,14440,14440,14440,14440,1
20231130,140100,777577630,14430,14430,14430,14430,2
20231130,140000,777548770,14430,14430,14430,14430,3
20231130,135900,777505480,14440,14440,14440,14440,13
20231130,135800,777317760,14440,14440,14440,14440,347
20231130,135700,772307080,14460,14460,14460,14460,1
20231130,135600,772292620,14440,14440,14440,14440,3
20231130,135500,772249300,14460,14460,14460,14460,0
20231130,135400,772249300,14460,14440,14460,14440,37
20231130,135300,771714980,14460,14440,14460,14440,9
20231130,135200,771584900,14460,14450,14460,14450,701
20231130,135100,761455440,14450,14430,14450,14430,504
20231130,135000,754172680,14430,14450,14450,14430,146
20231130,134900,752065780,14440,14440,14460,14440,26
20231130,134800,751690280,14460,14440,14460,14430,183
20231130,134700,749048490,14440,14460,14460,14440,1023
20231130,134600,734269260,14460,14450,14460,14450,6
20231130,134500,734182530,14450,14450,14450,14450,5
20231130,134400,734110280,14450,14460,14460,14450,12
20231130,134300,733936780,14460,14460,14460,14460,1
20231130,134200,733922320,14450,14450,14450,14450,3
20231130,134100,733878970,14450,14450,14450,14450,0
20231130,134000,733878970,14450,14460,14460,14450,511
20231130,133900,726489930,14470,14470,14470,14460,16
20231130,133800,726258440,14460,14450,14460,14450,297
20231130,133700,721964220,14450,14460,14460,14450,59
20231130,133600,721111170,14460,14460,14460,14460,0
20231130,133500,721111170,14460,14450,14460,14450,1804
20231130,133400,695043360,14460,14460,14460,14460,172
20231130,133300,692556240,14470,14470,14470,14470,2
20231130,133200,692527300,14460,14460,14460,14460,3
20231130,133100,692483920,14460,14460,14460,14460,0
20231130,133000,692483920,14460,14470,14470,14460,3
20231130,132900,692440530,14460,14460,14460,14460,0
20231130,132800,692440530,14460,14460,14460,14460,3
20231130,132700,692397150,14460,14460,14460,14460,2
20231130,132600,692368230,14460,14460,14460,14460,0
20231130,132500,692368230,14460,14460,14460,14460,3
20231130,132400,692324850,14470,14460,14470,14460,118
20231130,132300,690618550,14460,14460,14460,14450,54
20231130,132200,689837730,14450,14450,14450,14450,0
20231130,132100,689837730,14450,14450,14450,14450,3
20231130,132000,689794380,14450,14460,14460,14450,112
20231130,131900,688175480,14460,14460,14460,14460,1
20231130,131800,688161020,14450,14450,14450,14450,3
20231130,131700,688117670,14460,14460,14460,14460,82
20231130,131600,686931950,14460,14460,14460,14450,8
20231130,131500,686816290,14450,14450,14450,14450,111
20231130,131400,685212340,14460,14450,14460,14450,8
20231130,131300,685096690,14460,14450,14460,14450,155
20231130,131200,682855410,14460,14460,14460,14460,5
20231130,131100,682783110,14460,14460,14460,14450,171
20231130,131000,680311050,14460,14460,14460,14460,2
20231130,130900,680282130,14450,14450,14450,14450,2
20231130,130800,680253230,14460,14450,14460,14450,35
20231130,130700,679747160,14450,14460,14460,14450,606
20231130,130600,670985450,14460,14460,14460,14460,20
20231130,130500,670696250,14470,14470,14470,14470,0
20231130,130400,670696250,14470,14470,14470,14460,12
20231130,130300,670522640,14460,14460,14460,14460,100
20231130,130200,669076640,14460,14460,14460,14460,2
20231130,130100,669047720,14450,14460,14460,14450,35
20231130,130000,668541650,14470,14470,14470,14470,1
20231130,125900,668527180,14470,14470,14470,14470,0
20231130,125800,668527180,14470,14470,14470,14470,70
20231130,125700,667514280,14470,14470,14470,14470,0
20231130,125600,667514280,14470,14470,14470,14470,7
20231130,125500,667412990,14470,14460,14470,14460,156
20231130,125400,665156160,14470,14470,14470,14470,101
20231130,125300,663694690,14470,14450,14470,14450,335
20231130,125200,658853900,14460,14460,14460,14460,164
20231130,125100,656482460,14460,14470,14470,14460,52
20231130,125000,655730460,14460,14470,14470,14460,133
20231130,124900,653806250,14470,14480,14480,14470,1121
20231130,124800,637580170,14480,14480,14480,14480,15
20231130,124700,637362970,14480,14480,14480,14480,0
20231130,124600,637362970,14480,14480,14480,14480,0
20231130,124500,637362970,14480,14480,14480,14480,10
20231130,124400,637218170,14490,14490,14490,14490,5
20231130,124300,637145720,14480,14480,14480,14480,0
20231130,124200,637145720,14480,14480,14480,14480,0
20231130,124100,637145720,14480,14480,14480,14480,1
20231130,124000,637131240,14480,14480,14480,14480,0
20231130,123900,637131240,14480,14480,14480,14480,61
20231130,123800,636247960,14480,14480,14480,14480,57
20231130,123700,635422600,14480,14480,14480,14480,0
20231130,123600,635422600,14480,14490,14490,14480,140
20231130,123500,633394360,14500,14500,14500,14500,0
20231130,123400,633394360,14500,14500,14500,14500,1
20231130,123300,633379860,14500,14500,14500,14500,0
20231130,123200,633379860,14500,14500,14500,14500,0
20231130,123100,633379860,14500,14500,14500,14500,0
20231130,123000,633379860,14500,14500,14500,14500,3
20231130,122900,633336360,14500,14500,14500,14500,11
20231130,122800,633176860,14480,14480,14480,14480,30
20231130,122700,632742460,14490,14490,14490,14490,15
20231130,122600,632525110,14490,14490,14490,14490,0
20231130,122500,632525110,14490,14490,14490,14490,13
20231130,122400,632336740,14490,14490,14490,14490,0
20231130,122300,632336740,14490,14490,14490,14490,125
20231130,122200,630525490,14490,14490,14490,14490,0
20231130,122100,630525490,14490,14500,14500,14490,57
20231130,122000,629699440,14500,14500,14500,14500,0
20231130,121900,629699440,14500,14500,14500,14500,0
20231130,121800,629699440,14500,14500,14500,14500,0
20231130,121700,629699440,14500,14500,14500,14500,5
20231130,121600,629626940,14500,14500,14500,14500,1
20231130,121500,629612440,14500,14500,14500,14500,0
20231130,121400,629612440,14500,14500,14500,14500,1
20231130,121300,629597940,14500,14500,14500,14500,0
20231130,121200,629597940,14500,14500,14500,14500,1
20231130,121100,629583440,14500,14500,14500,14500,0
20231130,121000,629583440,14500,14500,14500,14500,0
20231130,120900,629583440,14500,14500,14500,14500,21
20231130,120800,629278940,14500,14500,14500,14500,0
20231130,120700,629278940,14500,14500,14500,14500,1
20231130,120600,629264440,14480,14480,14480,14480,126
20231130,120500,627439960,14480,14480,14480,14480,2
20231130,120400,627411000,14480,14480,14480,14480,38
20231130,120300,626860760,14500,14500,14500,14500,0
20231130,120200,626860760,14500,14500,14500,14500,2
20231130,120100,626831760,14500,14480,14500,14470,80
20231130,120000,625673790,14500,14500,14500,14500,0
20231130,115900,625673790,14500,14500,14500,14500,0
20231130,115800,625673790,14500,14470,14500,14470,5
20231130,115700,625601320,14470,14470,14470,14470,0
20231130,115600,625601320,14470,14470,14470,14470,72
20231130,115500,624559480,14500,14500,14500,14500,0
20231130,115400,624559480,14500,14500,14500,14500,1
20231130,115300,624544980,14470,14480,14480,14470,1080
20231130,115200,608915990,14480,14480,14480,14480,150
20231130,115100,606743990,14510,14510,14510,14510,0
20231130,115000,606743990,14510,14510,14510,14490,13
20231130,114900,606555580,14500,14510,14510,14500,855
20231130,114800,594150080,14510,14510,14510,14510,2601
20231130,114700,556409570,14510,14510,14510,14510,0
20231130,114600,556409570,14510,14510,14510,14510,0
20231130,114500,556409570,14510,14510,14510,14510,159
20231130,114400,554102480,14510,14510,14510,14510,158
20231130,114300,551809900,14510,14510,14510,14510,0
20231130,114200,551809900,14510,14510,14510,14510,0
20231130,114100,551809900,14510,14510,14510,14510,44
20231130,114000,551171460,14520,14520,14520,14520,0
20231130,113900,551171460,14520,14520,14520,14520,1
20231130,113800,551156940,14520,14520,14520,14520,25
20231130,113700,550793940,14520,14520,14520,14520,0
20231130,113600,550793940,14520,14510,14520,14510,220
20231130,113500,547601640,14520,14520,14520,14520,10
20231130,113400,547456440,14520,14520,14520,14520,1
20231130,113300,547441920,14510,14500,14510,14500,1186
20231130,113200,530234710,14500,14500,14500,14490,171
20231130,113100,527755910,14500,14500,14500,14500,32
20231130,113000,527291910,14500,14500,14500,14500,7
20231130,112900,527190410,14500,14500,14500,14500,0
20231130,112800,527190410,14500,14500,14500,14500,0
20231130,112700,527190410,14500,14500,14500,14500,15
20231130,112600,526972910,14490,14490,14490,14490,0
20231130,112500,526972910,14490,14500,14500,14490,2
20231130,112400,526943920,14500,14500,14500,14500,0
20231130,112300,526943920,14500,14500,14500,14500,0
20231130,112200,526943920,14500,14500,14500,14500,78
20231130,112100,525812920,14500,14500,14500,14500,23
20231130,112000,525479420,14490,14490,14490,14490,0
20231130,111900,525479420,14490,14490,14490,14490,125
20231130,111800,523668170,14490,14490,14490,14490,230
20231130,111700,520335470,14500,14500,14500,14500,0
20231130,111600,520335470,14500,14500,14500,14500,0
20231130,111500,520335470,14500,14500,14500,14500,206
20231130,111400,517348470,14490,14490,14490,14490,9
20231130,111300,517218060,14480,14480,14480,14480,0
20231130,111200,517218060,14480,14500,14500,14480,147
20231130,111100,515087640,14500,14480,14500,14480,101
20231130,111000,513625140,14480,14480,14480,14480,8
20231130,110900,513509300,14480,14480,14480,14480,0
20231130,110800,513509300,14480,14480,14480,14480,0
20231130,110700,513509300,14480,14470,14480,14470,48
20231130,110600,512814720,14520,14520,14520,14520,50
20231130,110500,512088720,14520,14500,14520,14500,502
20231130,110400,504806770,14500,14500,14500,14500,2
20231130,110300,504777770,14480,14480,14480,14480,3
20231130,110200,504734330,14500,14500,14500,14470,103
20231130,110100,503242030,14500,14500,14500,14500,78
20231130,110000,502111030,14470,14470,14500,14470,103
20231130,105900,500620590,14460,14500,14500,14460,210
20231130,105800,497582060,14500,14500,14500,14500,1
20231130,105700,497567560,14480,14500,14510,14480,322
20231130,105600,492901720,14500,14510,14510,14500,209
20231130,105500,489871180,14500,14500,14500,14500,192
20231130,105400,487087180,14510,14510,14510,14510,904
20231130,105300,473970140,14510,14510,14510,14510,50
20231130,105200,473244640,14520,14520,14520,14520,3
20231130,105100,473201080,14520,14520,14520,14520,339
20231130,105000,468278800,14530,14530,14530,14530,1
20231130,104900,468264270,14520,14520,14520,14520,0
20231130,104800,468264270,14520,14530,14530,14520,74
20231130,104700,467189750,14530,14530,14530,14530,16
20231130,104600,466957270,14530,14530,14530,14530,0
20231130,104500,466957270,14530,14530,14530,14530,1
20231130,104400,466942740,14510,14520,14530,14510,1242
20231130,104300,448917780,14530,14530,14530,14530,7
20231130,104200,448816070,14530,14530,14530,14530,50
20231130,104100,448089570,14520,14530,14530,14520,639
20231130,104000,438806180,14530,14550,14550,14530,677
20231130,103900,428969350,14530,14550,14550,14530,258
20231130,103800,425218980,14550,14550,14550,14550,105
20231130,103700,423691230,14550,14550,14550,14550,100
20231130,103600,422236230,14550,14540,14550,14540,101
20231130,103500,420767680,14550,14540,14550,14540,730
20231130,103400,410153460,14550,14550,14550,14550,1077
20231130,103300,394483110,14550,14550,14550,14550,156
20231130,103200,392213310,14560,14560,14560,14560,2
20231130,103100,392184190,14560,14560,14560,14560,300
20231130,103000,387816190,14620,14620,14620,14620,0
20231130,102900,387816190,14620,14620,14620,14620,0
20231130,102800,387816190,14620,14620,14620,14620,23
20231130,102700,387479930,14630,14550,14630,14550,11
20231130,102600,387319800,14550,14550,14550,14550,0
20231130,102500,387319800,14550,14550,14550,14550,0
20231130,102400,387319800,14550,14550,14550,14550,12
20231130,102300,387145200,14630,14630,14630,14630,0
20231130,102200,387145200,14630,14540,14630,14540,241
20231130,102100,383637930,14530,14540,14540,14530,713
20231130,102000,373271110,14530,14600,14600,14530,2754
20231130,101900,333213870,14560,14560,14560,14560,0
20231130,101800,333213870,14560,14560,14560,14560,0
20231130,101700,333213870,14560,14560,14560,14560,0
20231130,101600,333213870,14560,14560,14560,14560,11
20231130,101500,333053710,14610,14610,14610,14610,0
20231130,101400,333053710,14610,14610,14610,14610,2
20231130,101300,333024490,14610,14570,14610,14570,19
20231130,101200,332747620,14580,14580,14580,14580,36
20231130,101100,332222740,14610,14610,14610,14610,1
20231130,101000,332208130,14570,14560,14570,14560,544
20231130,100900,324282370,14570,14590,14590,14570,243
20231130,100800,320739440,14620,14620,14620,14620,5
20231130,100700,320666340,14630,14630,14630,14630,2
20231130,100600,320637080,14630,14630,14630,14630,1
20231130,100500,320622450,14610,14620,14620,14610,201
20231130,100400,317685220,14630,14630,14630,14630,26
20231130,100300,317304840,14650,14650,14650,14650,0
20231130,100200,317304840,14650,14650,14650,14650,0
20231130,100100,317304840,14650,14650,14650,14650,0
20231130,100000,317304840,14650,14650,14650,14650,6
20231130,095900,317216940,14650,14650,14650,14650,2
20231130,095800,317187640,14650,14630,14660,14630,965
20231130,095700,303064770,14650,14650,14650,14620,400
20231130,095600,297206300,14650,14640,14650,14640,1102
20231130,095500,281072290,14640,14610,14640,14610,286
20231130,095400,276893200,14610,14600,14610,14600,20
20231130,095300,276601190,14600,14570,14600,14570,664
20231130,095200,266926590,14570,14570,14570,14570,34
20231130,095100,266431210,14560,14580,14580,14560,3335
20231130,095000,217861710,14580,14580,14580,14580,1
20231130,094900,217847130,14580,14580,14580,14580,2
20231130,094800,217817970,14580,14580,14580,14580,0
20231130,094700,217817970,14580,14580,14580,14580,0
20231130,094600,217817970,14580,14540,14580,14540,22
20231130,094500,217498050,14540,14540,14540,14540,54
20231130,094400,216712890,14540,14540,14540,14540,350
20231130,094300,211623890,14530,14530,14530,14530,63
20231130,094200,210708500,14570,14570,14570,14570,93
20231130,094100,209353490,14530,14580,14580,14530,113
20231130,094000,207711100,14580,14600,14600,14580,2552
20231130,093900,170477580,14590,14600,14600,14590,6
20231130,093800,170390030,14600,14590,14600,14590,122
20231130,093700,168609920,14600,14580,14600,14580,415
20231130,093600,162555610,14530,14530,14530,14530,50
20231130,093500,161829110,14530,14520,14530,14520,3
20231130,093400,161785530,14520,14620,14620,14520,221
20231130,093300,158574610,14630,14630,14630,14630,0
20231130,093200,158574610,14630,14630,14630,14630,1
20231130,093100,158559980,14520,14520,14520,14520,173
20231130,093000,156048020,14500,14520,14520,14500,7
20231130,092900,155946450,14520,14530,14530,14520,2506
20231130,092800,119534290,14510,14540,14540,14510,1249
20231130,092700,101390040,14540,14550,14550,14540,262
20231130,092600,97580500,14540,14550,14560,14540,107
20231130,092500,96024230,14550,14570,14570,14550,162
20231130,092400,93666430,14650,14640,14650,14640,4001
20231130,092300,35051890,14650,14650,14650,14650,0
20231130,092200,35051890,14650,14660,14660,14650,3
20231130,092100,35007930,14560,14570,14660,14560,231
20231130,092000,31631970,14570,14570,14570,14570,1
20231130,091900,31617400,14570,14570,14570,14570,135
20231130,091800,29650450,14670,14660,14670,14660,4
20231130,091700,29591780,14670,14670,14670,14670,6
20231130,091600,29503760,14570,14570,14570,14570,0
20231130,091500,29503760,14570,14560,14570,14560,68
20231130,091400,28513580,14540,14540,14540,14540,0
20231130,091300,28513580,14540,14590,14680,14540,99
20231130,091200,27071430,14590,14620,14620,14590,913
20231130,091100,13734170,14620,14620,14620,14620,0
20231130,091000,13734170,14620,14640,14640,14620,260
20231130,090900,9932670,14640,14650,14650,14640,150
20231130,090800,7736270,14650,14650,14650,14650,110
20231130,090700,6124770,14650,14650,14670,14650,377
20231130,090600,601080,14650,14660,14660,14650,17
20231130,090500,352010,14670,14670,14670,14670,5
20231130,090400,278660,14670,14670,14670,14670,5
20231130,090300,205310,14670,14670,14670,14670,6
20231130,090200,117290,14710,14670,14710,14670,2
20231130,090100,87910,14660,14660,14660,14660,1
20231130,090000,73250,14650,14650,14650,14650,5