KissMeData/189860/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202700,116336055,4520,4520,4520,4520,341
20231130,202600,116336055,4520,4520,4520,4520,0
20231130,202500,116336055,4520,4520,4520,4520,0
20231130,202400,116336055,4520,4520,4520,4520,0
20231130,202300,116336055,4520,4520,4520,4520,0
20231130,202200,116336055,4520,4520,4520,4520,0
20231130,202100,116336055,4520,4520,4520,4520,0
20231130,202000,116336055,4520,4520,4520,4520,0
20231130,201900,116336055,4520,4520,4520,4520,0
20231130,201800,116336055,4520,4520,4520,4520,0
20231130,201700,116336055,4520,4520,4520,4520,0
20231130,201600,116336055,4520,4520,4520,4520,0
20231130,201500,116336055,4520,4520,4520,4520,0
20231130,201400,116336055,4520,4520,4520,4520,0
20231130,201300,116336055,4520,4520,4520,4520,0
20231130,201200,116336055,4520,4520,4520,4520,0
20231130,201100,116336055,4520,4520,4520,4520,0
20231130,201000,116336055,4520,4520,4520,4520,0
20231130,200900,116336055,4520,4520,4520,4520,0
20231130,200800,116336055,4520,4520,4520,4520,0
20231130,200700,116336055,4520,4520,4520,4520,0
20231130,200600,116336055,4520,4520,4520,4520,0
20231130,200500,116336055,4520,4520,4520,4520,0
20231130,200400,116336055,4520,4520,4520,4520,0
20231130,200300,116336055,4520,4520,4520,4520,0
20231130,200200,116336055,4520,4520,4520,4520,0
20231130,200100,116336055,4520,4520,4520,4520,0
20231130,200000,116336055,4520,4520,4520,4520,0
20231130,195900,116336055,4520,4520,4520,4520,0
20231130,195800,116336055,4520,4520,4520,4520,0
20231130,195700,116336055,4520,4520,4520,4520,341
20231130,195600,116336055,4520,4520,4520,4520,0
20231130,195500,116336055,4520,4520,4520,4520,0
20231130,195400,116336055,4520,4520,4520,4520,0
20231130,195300,116336055,4520,4520,4520,4520,0
20231130,195200,116336055,4520,4520,4520,4520,0
20231130,195100,116336055,4520,4520,4520,4520,0
20231130,195000,116336055,4520,4520,4520,4520,0
20231130,194900,116336055,4520,4520,4520,4520,0
20231130,194800,116336055,4520,4520,4520,4520,0
20231130,194700,116336055,4520,4520,4520,4520,0
20231130,194600,116336055,4520,4520,4520,4520,0
20231130,194500,116336055,4520,4520,4520,4520,0
20231130,194400,116336055,4520,4520,4520,4520,0
20231130,194300,116336055,4520,4520,4520,4520,0
20231130,194200,116336055,4520,4520,4520,4520,0
20231130,194100,116336055,4520,4520,4520,4520,0
20231130,194000,116336055,4520,4520,4520,4520,0
20231130,193900,116336055,4520,4520,4520,4520,0
20231130,193800,116336055,4520,4520,4520,4520,0
20231130,193700,116336055,4520,4520,4520,4520,0
20231130,193600,116336055,4520,4520,4520,4520,0
20231130,193500,116336055,4520,4520,4520,4520,0
20231130,193400,116336055,4520,4520,4520,4520,0
20231130,193300,116336055,4520,4520,4520,4520,0
20231130,193200,116336055,4520,4520,4520,4520,0
20231130,193100,116336055,4520,4520,4520,4520,0
20231130,193000,116336055,4520,4520,4520,4520,0
20231130,192900,116336055,4520,4520,4520,4520,0
20231130,192800,116336055,4520,4520,4520,4520,0
20231130,192700,116336055,4520,4520,4520,4520,341
20231130,192600,116336055,4520,4520,4520,4520,0
20231130,192500,116336055,4520,4520,4520,4520,0
20231130,192400,116336055,4520,4520,4520,4520,0
20231130,192300,116336055,4520,4520,4520,4520,0
20231130,192200,116336055,4520,4520,4520,4520,0
20231130,192100,116336055,4520,4520,4520,4520,0
20231130,192000,116336055,4520,4520,4520,4520,0
20231130,191900,116336055,4520,4520,4520,4520,0
20231130,191800,116336055,4520,4520,4520,4520,0
20231130,191700,116336055,4520,4520,4520,4520,0
20231130,191600,116336055,4520,4520,4520,4520,0
20231130,191500,116336055,4520,4520,4520,4520,0
20231130,191400,116336055,4520,4520,4520,4520,0
20231130,191300,116336055,4520,4520,4520,4520,0
20231130,191200,116336055,4520,4520,4520,4520,0
20231130,191100,116336055,4520,4520,4520,4520,0
20231130,191000,116336055,4520,4520,4520,4520,0
20231130,190900,116336055,4520,4520,4520,4520,0
20231130,190800,116336055,4520,4520,4520,4520,0
20231130,190700,116336055,4520,4520,4520,4520,0
20231130,190600,116336055,4520,4520,4520,4520,0
20231130,190500,116336055,4520,4520,4520,4520,0
20231130,190400,116336055,4520,4520,4520,4520,0
20231130,190300,116336055,4520,4520,4520,4520,0
20231130,190200,116336055,4520,4520,4520,4520,0
20231130,190100,116336055,4520,4520,4520,4520,0
20231130,190000,116336055,4520,4520,4520,4520,0
20231130,185900,116336055,4520,4520,4520,4520,0
20231130,185800,116336055,4520,4520,4520,4520,0
20231130,185700,116336055,4520,4520,4520,4520,341
20231130,185600,116336055,4520,4520,4520,4520,0
20231130,185500,116336055,4520,4520,4520,4520,0
20231130,185400,116336055,4520,4520,4520,4520,0
20231130,185300,116336055,4520,4520,4520,4520,0
20231130,185200,116336055,4520,4520,4520,4520,0
20231130,185100,116336055,4520,4520,4520,4520,0
20231130,185000,116336055,4520,4520,4520,4520,0
20231130,184900,116336055,4520,4520,4520,4520,0
20231130,184800,116336055,4520,4520,4520,4520,0
20231130,184700,116336055,4520,4520,4520,4520,0
20231130,184600,116336055,4520,4520,4520,4520,0
20231130,184500,116336055,4520,4520,4520,4520,0
20231130,184400,116336055,4520,4520,4520,4520,0
20231130,184300,116336055,4520,4520,4520,4520,0
20231130,184200,116336055,4520,4520,4520,4520,0
20231130,184100,116336055,4520,4520,4520,4520,0
20231130,184000,116336055,4520,4520,4520,4520,0
20231130,183900,116336055,4520,4520,4520,4520,0
20231130,183800,116336055,4520,4520,4520,4520,0
20231130,183700,116336055,4520,4520,4520,4520,0
20231130,183600,116336055,4520,4520,4520,4520,0
20231130,183500,116336055,4520,4520,4520,4520,0
20231130,183400,116336055,4520,4520,4520,4520,0
20231130,183300,116336055,4520,4520,4520,4520,0
20231130,183200,116336055,4520,4520,4520,4520,0
20231130,183100,116336055,4520,4520,4520,4520,0
20231130,183000,116336055,4520,4520,4520,4520,0
20231130,182900,116336055,4520,4520,4520,4520,0
20231130,182800,116336055,4520,4520,4520,4520,0
20231130,182700,116336055,4520,4520,4520,4520,341
20231130,182600,116336055,4520,4520,4520,4520,0
20231130,182500,116336055,4520,4520,4520,4520,0
20231130,182400,116336055,4520,4520,4520,4520,0
20231130,182300,116336055,4520,4520,4520,4520,0
20231130,182200,116336055,4520,4520,4520,4520,0
20231130,182100,116336055,4520,4520,4520,4520,0
20231130,182000,116336055,4520,4520,4520,4520,0
20231130,181900,116336055,4520,4520,4520,4520,0
20231130,181800,116336055,4520,4520,4520,4520,0
20231130,181700,116336055,4520,4520,4520,4520,0
20231130,181600,116336055,4520,4520,4520,4520,0
20231130,181500,116336055,4520,4520,4520,4520,0
20231130,181400,116336055,4520,4520,4520,4520,0
20231130,181300,116336055,4520,4520,4520,4520,0
20231130,181200,116336055,4520,4520,4520,4520,0
20231130,181100,116336055,4520,4520,4520,4520,0
20231130,181000,116336055,4520,4520,4520,4520,0
20231130,180900,116336055,4520,4520,4520,4520,0
20231130,180800,116336055,4520,4520,4520,4520,0
20231130,180700,116336055,4520,4520,4520,4520,0
20231130,180600,116336055,4520,4520,4520,4520,0
20231130,180500,116336055,4520,4520,4520,4520,0
20231130,180400,116336055,4520,4520,4520,4520,0
20231130,180300,116336055,4520,4520,4520,4520,0
20231130,180200,116336055,4520,4520,4520,4520,0
20231130,180100,116336055,4520,4520,4520,4520,0
20231130,180000,116336055,4520,4520,4520,4520,0
20231130,175900,116336055,4520,4520,4520,4520,0
20231130,175800,116336055,4520,4520,4520,4520,0
20231130,175700,116336055,4520,4520,4520,4520,341
20231130,175600,116336055,4520,4520,4520,4520,0
20231130,175500,116336055,4520,4520,4520,4520,0
20231130,175400,116336055,4520,4520,4520,4520,0
20231130,175300,116336055,4520,4520,4520,4520,0
20231130,175200,116336055,4520,4520,4520,4520,0
20231130,175100,116336055,4520,4520,4520,4520,0
20231130,175000,116336055,4520,4520,4520,4520,0
20231130,174900,116336055,4520,4520,4520,4520,0
20231130,174800,116336055,4520,4520,4520,4520,0
20231130,174700,116336055,4520,4520,4520,4520,0
20231130,174600,116336055,4520,4520,4520,4520,0
20231130,174500,116336055,4520,4520,4520,4520,0
20231130,174400,116336055,4520,4520,4520,4520,0
20231130,174300,116336055,4520,4520,4520,4520,0
20231130,174200,116336055,4520,4520,4520,4520,0
20231130,174100,116336055,4520,4520,4520,4520,0
20231130,174000,116336055,4520,4520,4520,4520,0
20231130,173900,116336055,4520,4520,4520,4520,0
20231130,173800,116336055,4520,4520,4520,4520,0
20231130,173700,116336055,4520,4520,4520,4520,0
20231130,173600,116336055,4520,4520,4520,4520,0
20231130,173500,116336055,4520,4520,4520,4520,0
20231130,173400,116336055,4520,4520,4520,4520,0
20231130,173300,116336055,4520,4520,4520,4520,0
20231130,173200,116336055,4520,4520,4520,4520,0
20231130,173100,116336055,4520,4520,4520,4520,0
20231130,173000,116336055,4520,4520,4520,4520,0
20231130,172900,116336055,4520,4520,4520,4520,0
20231130,172800,116336055,4520,4520,4520,4520,0
20231130,172700,116336055,4520,4520,4520,4520,341
20231130,172600,116336055,4520,4520,4520,4520,0
20231130,172500,116336055,4520,4520,4520,4520,0
20231130,172400,116336055,4520,4520,4520,4520,0
20231130,172300,116336055,4520,4520,4520,4520,0
20231130,172200,116336055,4520,4520,4520,4520,0
20231130,172100,116336055,4520,4520,4520,4520,0
20231130,172000,116336055,4520,4520,4520,4520,0
20231130,171900,116336055,4520,4520,4520,4520,0
20231130,171800,116336055,4520,4520,4520,4520,0
20231130,171700,116336055,4520,4520,4520,4520,0
20231130,171600,116336055,4520,4520,4520,4520,0
20231130,171500,116336055,4520,4520,4520,4520,0
20231130,171400,116336055,4520,4520,4520,4520,0
20231130,171300,116336055,4520,4520,4520,4520,0
20231130,171200,116336055,4520,4520,4520,4520,0
20231130,171100,116336055,4520,4520,4520,4520,0
20231130,171000,116336055,4520,4520,4520,4520,0
20231130,170900,116336055,4520,4520,4520,4520,0
20231130,170800,116336055,4520,4520,4520,4520,0
20231130,170700,116336055,4520,4520,4520,4520,0
20231130,170600,116336055,4520,4520,4520,4520,0
20231130,170500,116336055,4520,4520,4520,4520,0
20231130,170400,116336055,4520,4520,4520,4520,0
20231130,170300,116336055,4520,4520,4520,4520,0
20231130,170200,116336055,4520,4520,4520,4520,0
20231130,170100,116336055,4520,4520,4520,4520,0
20231130,170000,116336055,4520,4520,4520,4520,0
20231130,165900,116336055,4520,4520,4520,4520,0
20231130,165800,116336055,4520,4520,4520,4520,0
20231130,165700,116336055,4520,4520,4520,4520,341
20231130,165600,116336055,4520,4520,4520,4520,0
20231130,165500,116336055,4520,4520,4520,4520,0
20231130,165400,116336055,4520,4520,4520,4520,0
20231130,165300,116336055,4520,4520,4520,4520,0
20231130,165200,116336055,4520,4520,4520,4520,0
20231130,165100,116336055,4520,4520,4520,4520,0
20231130,165000,116336055,4520,4520,4520,4520,0
20231130,164900,116336055,4520,4520,4520,4520,0
20231130,164800,116336055,4520,4520,4520,4520,0
20231130,164700,116336055,4520,4520,4520,4520,0
20231130,164600,116336055,4520,4520,4520,4520,0
20231130,164500,116336055,4520,4520,4520,4520,0
20231130,164400,116336055,4520,4520,4520,4520,0
20231130,164300,116336055,4520,4520,4520,4520,0
20231130,164200,116336055,4520,4520,4520,4520,0
20231130,164100,116336055,4520,4520,4520,4520,0
20231130,164000,116336055,4520,4520,4520,4520,0
20231130,163900,116336055,4520,4520,4520,4520,0
20231130,163800,116336055,4520,4520,4520,4520,0
20231130,163700,116336055,4520,4520,4520,4520,0
20231130,163600,116336055,4520,4520,4520,4520,0
20231130,163500,116336055,4520,4520,4520,4520,0
20231130,163400,116336055,4520,4520,4520,4520,0
20231130,163300,116336055,4520,4520,4520,4520,0
20231130,163200,116336055,4520,4520,4520,4520,0
20231130,163100,116336055,4520,4520,4520,4520,0
20231130,163000,116336055,4520,4520,4520,4520,0
20231130,162900,116336055,4520,4520,4520,4520,0
20231130,162800,116336055,4520,4520,4520,4520,0
20231130,162700,116336055,4520,4520,4520,4520,341
20231130,162600,116336055,4520,4520,4520,4520,0
20231130,162500,116336055,4520,4520,4520,4520,0
20231130,162400,116336055,4520,4520,4520,4520,0
20231130,162300,116336055,4520,4520,4520,4520,0
20231130,162200,116336055,4520,4520,4520,4520,0
20231130,162100,116336055,4520,4520,4520,4520,0
20231130,162000,116336055,4520,4520,4520,4520,0
20231130,161900,116336055,4520,4520,4520,4520,0
20231130,161800,116336055,4520,4520,4520,4520,0
20231130,161700,116336055,4520,4520,4520,4520,0
20231130,161600,116336055,4520,4520,4520,4520,0
20231130,161500,116336055,4520,4520,4520,4520,0
20231130,161400,116336055,4520,4520,4520,4520,0
20231130,161300,116336055,4520,4520,4520,4520,0
20231130,161200,116336055,4520,4520,4520,4520,0
20231130,161100,116336055,4520,4520,4520,4520,0
20231130,161000,116336055,4520,4520,4520,4520,0
20231130,160900,116336055,4520,4520,4520,4520,0
20231130,160800,116336055,4520,4520,4520,4520,0
20231130,160700,116336055,4520,4520,4520,4520,0
20231130,160600,116336055,4520,4520,4520,4520,0
20231130,160500,116336055,4520,4520,4520,4520,0
20231130,160400,116336055,4520,4520,4520,4520,0
20231130,160300,116336055,4520,4520,4520,4520,0
20231130,160200,116336055,4520,4520,4520,4520,0
20231130,160100,116336055,4520,4520,4520,4520,0
20231130,160000,116336055,4520,4520,4520,4520,0
20231130,155900,116336055,4520,4520,4520,4520,0
20231130,155800,116336055,4520,4520,4520,4520,0
20231130,155700,116336055,4520,4520,4520,4520,341
20231130,155600,116336055,4520,4520,4520,4520,0
20231130,155500,116336055,4520,4520,4520,4520,0
20231130,155400,116336055,4520,4520,4520,4520,0
20231130,155300,116336055,4520,4520,4520,4520,0
20231130,155200,116336055,4520,4520,4520,4520,0
20231130,155100,116336055,4520,4520,4520,4520,0
20231130,155000,116336055,4520,4520,4520,4520,0
20231130,154900,116336055,4520,4520,4520,4520,0
20231130,154800,116336055,4520,4520,4520,4520,0
20231130,154700,116336055,4520,4520,4520,4520,0
20231130,154600,116336055,4520,4520,4520,4520,0
20231130,154500,116336055,4520,4520,4520,4520,0
20231130,154400,116336055,4520,4520,4520,4520,0
20231130,154300,116336055,4520,4520,4520,4520,0
20231130,154200,116336055,4520,4520,4520,4520,0
20231130,154100,116336055,4520,4520,4520,4520,0
20231130,154000,116336055,4520,4520,4520,4520,0
20231130,153900,116336055,4520,4520,4520,4520,0
20231130,153800,116336055,4520,4520,4520,4520,0
20231130,153700,116336055,4520,4520,4520,4520,0
20231130,153600,116336055,4520,4520,4520,4520,0
20231130,153500,116336055,4520,4520,4520,4520,0
20231130,153400,116336055,4520,4520,4520,4520,0
20231130,153300,116336055,4520,4520,4520,4520,0
20231130,153200,116336055,4520,4520,4520,4520,0
20231130,153100,116336055,4520,4520,4520,4520,0
20231130,153000,116336055,4520,4520,4520,4520,341
20231130,152900,114794735,4525,4525,4525,4525,0
20231130,152800,114794735,4525,4525,4525,4525,0
20231130,152700,114794735,4525,4525,4525,4525,0
20231130,152600,114794735,4525,4525,4525,4525,0
20231130,152500,114794735,4525,4525,4525,4525,0
20231130,152400,114794735,4525,4525,4525,4525,0
20231130,152300,114794735,4525,4525,4525,4525,0
20231130,152200,114794735,4525,4525,4525,4525,0
20231130,152100,114794735,4525,4525,4525,4525,0
20231130,152000,114794735,4525,4525,4525,4525,0
20231130,151900,114794735,4525,4525,4525,4525,0
20231130,151800,114794735,4525,4525,4525,4525,1
20231130,151700,114790210,4530,4530,4530,4530,0
20231130,151600,114790210,4530,4530,4530,4530,86
20231130,151500,114400630,4530,4520,4530,4520,968
20231130,151400,110024670,4515,4510,4515,4510,534
20231130,151300,107614035,4510,4510,4510,4510,0
20231130,151200,107614035,4510,4510,4510,4510,16
20231130,151100,107541875,4515,4515,4515,4515,0
20231130,151000,107541875,4515,4515,4515,4515,0
20231130,150900,107541875,4515,4515,4515,4515,0
20231130,150800,107541875,4515,4515,4515,4515,95
20231130,150700,107112950,4520,4520,4520,4520,0
20231130,150600,107112950,4520,4520,4520,4520,2
20231130,150500,107103910,4520,4520,4520,4520,0
20231130,150400,107103910,4520,4520,4520,4520,0
20231130,150300,107103910,4520,4520,4520,4520,0
20231130,150200,107103910,4520,4520,4520,4510,10
20231130,150100,107058790,4510,4520,4520,4510,6
20231130,150000,107031690,4520,4520,4520,4520,0
20231130,145900,107031690,4520,4520,4520,4520,0
20231130,145800,107031690,4520,4520,4520,4520,0
20231130,145700,107031690,4520,4520,4520,4520,0
20231130,145600,107031690,4520,4520,4520,4520,0
20231130,145500,107031690,4520,4520,4520,4520,0
20231130,145400,107031690,4520,4520,4520,4520,1
20231130,145300,107027170,4510,4510,4510,4510,0
20231130,145200,107027170,4510,4510,4510,4510,511
20231130,145100,104722560,4510,4510,4510,4510,6
20231130,145000,104695500,4510,4510,4510,4510,0
20231130,144900,104695500,4510,4510,4510,4510,0
20231130,144800,104695500,4510,4510,4510,4510,0
20231130,144700,104695500,4510,4510,4510,4510,0
20231130,144600,104695500,4510,4510,4510,4510,0
20231130,144500,104695500,4510,4510,4510,4510,0
20231130,144400,104695500,4510,4510,4510,4510,0
20231130,144300,104695500,4510,4510,4510,4510,1
20231130,144200,104690990,4505,4505,4505,4505,0
20231130,144100,104690990,4505,4505,4505,4505,0
20231130,144000,104690990,4505,4505,4505,4505,0
20231130,143900,104690990,4505,4505,4505,4505,1
20231130,143800,104686485,4510,4510,4510,4510,0
20231130,143700,104686485,4510,4510,4510,4510,0
20231130,143600,104686485,4510,4510,4510,4510,0
20231130,143500,104686485,4510,4510,4510,4510,14
20231130,143400,104623345,4505,4505,4505,4505,0
20231130,143300,104623345,4505,4505,4505,4505,0
20231130,143200,104623345,4505,4505,4505,4505,0
20231130,143100,104623345,4505,4505,4505,4505,0
20231130,143000,104623345,4505,4505,4505,4505,0
20231130,142900,104623345,4505,4505,4505,4505,0
20231130,142800,104623345,4505,4505,4505,4505,149
20231130,142700,103952100,4510,4510,4510,4510,1
20231130,142600,103947590,4540,4540,4540,4540,0
20231130,142500,103947590,4540,4540,4540,4540,0
20231130,142400,103947590,4540,4540,4540,4540,0
20231130,142300,103947590,4540,4540,4540,4540,0
20231130,142200,103947590,4540,4540,4540,4540,0
20231130,142100,103947590,4540,4540,4540,4540,0
20231130,142000,103947590,4540,4540,4540,4540,0
20231130,141900,103947590,4540,4540,4540,4540,0
20231130,141800,103947590,4540,4540,4540,4540,0
20231130,141700,103947590,4540,4540,4540,4540,0
20231130,141600,103947590,4540,4540,4540,4540,0
20231130,141500,103947590,4540,4540,4540,4540,0
20231130,141400,103947590,4540,4540,4540,4540,5
20231130,141300,103924890,4540,4540,4540,4540,0
20231130,141200,103924890,4540,4540,4540,4540,0
20231130,141100,103924890,4540,4540,4540,4540,0
20231130,141000,103924890,4540,4540,4540,4540,1
20231130,140900,103920350,4505,4505,4505,4505,83
20231130,140800,103546435,4530,4530,4530,4530,64
20231130,140700,103256515,4535,4535,4535,4535,0
20231130,140600,103256515,4535,4535,4535,4535,0
20231130,140500,103256515,4535,4535,4535,4535,2
20231130,140400,103247445,4530,4530,4530,4530,0
20231130,140300,103247445,4530,4530,4530,4530,0
20231130,140200,103247445,4530,4530,4530,4530,0
20231130,140100,103247445,4530,4530,4530,4530,0
20231130,140000,103247445,4530,4530,4530,4530,0
20231130,135900,103247445,4530,4530,4530,4530,1
20231130,135800,103242915,4530,4530,4530,4530,35
20231130,135700,103084365,4530,4530,4530,4530,0
20231130,135600,103084365,4530,4530,4530,4530,0
20231130,135500,103084365,4530,4530,4530,4530,1
20231130,135400,103079835,4545,4545,4545,4545,0
20231130,135300,103079835,4545,4545,4545,4545,0
20231130,135200,103079835,4545,4545,4545,4545,0
20231130,135100,103079835,4545,4545,4545,4545,0
20231130,135000,103079835,4545,4545,4545,4545,3
20231130,134900,103066200,4545,4545,4545,4545,0
20231130,134800,103066200,4545,4525,4545,4525,608
20231130,134700,100309745,4525,4525,4525,4525,0
20231130,134600,100309745,4525,4525,4525,4525,0
20231130,134500,100309745,4525,4525,4525,4525,0
20231130,134400,100309745,4525,4525,4525,4525,0
20231130,134300,100309745,4525,4525,4525,4525,0
20231130,134200,100309745,4525,4525,4525,4525,0
20231130,134100,100309745,4525,4525,4525,4525,0
20231130,134000,100309745,4525,4525,4525,4525,0
20231130,133900,100309745,4525,4525,4525,4525,0
20231130,133800,100309745,4525,4525,4525,4525,1
20231130,133700,100305220,4480,4500,4500,4480,2574
20231130,133600,88749330,4500,4500,4500,4500,419
20231130,133500,86863830,4500,4500,4500,4500,30
20231130,133400,86728830,4510,4500,4510,4500,136
20231130,133300,86116470,4500,4500,4500,4500,0
20231130,133200,86116470,4500,4500,4500,4500,193
20231130,133100,85247970,4535,4535,4535,4535,0
20231130,133000,85247970,4535,4535,4535,4535,0
20231130,132900,85247970,4535,4535,4535,4535,0
20231130,132800,85247970,4535,4535,4535,4535,0
20231130,132700,85247970,4535,4535,4535,4535,30
20231130,132600,85111920,4495,4495,4495,4495,0
20231130,132500,85111920,4495,4495,4495,4495,0
20231130,132400,85111920,4495,4495,4495,4495,0
20231130,132300,85111920,4495,4530,4530,4495,2400
20231130,132200,74299000,4530,4530,4530,4530,0
20231130,132100,74299000,4530,4530,4530,4530,0
20231130,132000,74299000,4530,4530,4530,4530,1
20231130,131900,74294470,4530,4530,4530,4530,0
20231130,131800,74294470,4530,4530,4530,4530,0
20231130,131700,74294470,4530,4530,4530,4530,0
20231130,131600,74294470,4530,4530,4530,4530,0
20231130,131500,74294470,4530,4530,4530,4530,0
20231130,131400,74294470,4530,4530,4530,4530,0
20231130,131300,74294470,4530,4530,4530,4530,0
20231130,131200,74294470,4530,4530,4530,4530,0
20231130,131100,74294470,4530,4530,4530,4530,0
20231130,131000,74294470,4530,4530,4530,4530,0
20231130,130900,74294470,4530,4530,4530,4530,0
20231130,130800,74294470,4530,4530,4530,4530,0
20231130,130700,74294470,4530,4530,4530,4530,0
20231130,130600,74294470,4530,4530,4530,4530,0
20231130,130500,74294470,4530,4530,4530,4530,0
20231130,130400,74294470,4530,4530,4530,4530,0
20231130,130300,74294470,4530,4530,4530,4530,0
20231130,130200,74294470,4530,4530,4530,4530,142
20231130,130100,73651210,4530,4530,4530,4530,0
20231130,130000,73651210,4530,4525,4530,4525,499
20231130,125900,71390760,4530,4525,4530,4525,7
20231130,125800,71359065,4525,4535,4535,4525,27
20231130,125700,71236685,4530,4530,4530,4530,0
20231130,125600,71236685,4530,4530,4530,4530,0
20231130,125500,71236685,4530,4530,4530,4530,0
20231130,125400,71236685,4530,4530,4530,4530,0
20231130,125300,71236685,4530,4530,4530,4530,0
20231130,125200,71236685,4530,4530,4530,4530,0
20231130,125100,71236685,4530,4530,4530,4530,1
20231130,125000,71232155,4525,4525,4525,4525,81
20231130,124900,70865630,4520,4520,4520,4520,1
20231130,124800,70861110,4515,4515,4515,4515,301
20231130,124700,69502095,4510,4510,4510,4510,657
20231130,124600,66539025,4505,4505,4505,4505,0
20231130,124500,66539025,4505,4505,4505,4505,0
20231130,124400,66539025,4505,4505,4505,4505,0
20231130,124300,66539025,4505,4505,4505,4505,0
20231130,124200,66539025,4505,4505,4505,4505,0
20231130,124100,66539025,4505,4505,4505,4505,99
20231130,124000,66093030,4505,4505,4505,4505,0
20231130,123900,66093030,4505,4505,4505,4505,0
20231130,123800,66093030,4505,4505,4505,4505,0
20231130,123700,66093030,4505,4505,4505,4505,2
20231130,123600,66084020,4505,4505,4505,4505,0
20231130,123500,66084020,4505,4505,4505,4505,0
20231130,123400,66084020,4505,4505,4505,4505,400
20231130,123300,64282020,4510,4510,4510,4510,0
20231130,123200,64282020,4510,4510,4510,4510,3
20231130,123100,64268490,4500,4500,4500,4500,0
20231130,123000,64268490,4500,4500,4500,4500,0
20231130,122900,64268490,4500,4500,4500,4500,50
20231130,122800,64043490,4500,4500,4500,4500,0
20231130,122700,64043490,4500,4500,4500,4500,0
20231130,122600,64043490,4500,4500,4500,4500,30
20231130,122500,63908490,4505,4505,4505,4505,0
20231130,122400,63908490,4505,4500,4505,4500,493
20231130,122300,61687535,4500,4500,4500,4500,2
20231130,122200,61678535,4490,4490,4490,4490,0
20231130,122100,61678535,4490,4490,4490,4490,0
20231130,122000,61678535,4490,4490,4490,4490,0
20231130,121900,61678535,4490,4490,4490,4490,0
20231130,121800,61678535,4490,4490,4490,4490,0
20231130,121700,61678535,4490,4490,4490,4490,0
20231130,121600,61678535,4490,4490,4490,4490,0
20231130,121500,61678535,4490,4490,4490,4490,0
20231130,121400,61678535,4490,4490,4490,4490,0
20231130,121300,61678535,4490,4490,4490,4490,0
20231130,121200,61678535,4490,4490,4490,4490,0
20231130,121100,61678535,4490,4490,4490,4490,0
20231130,121000,61678535,4490,4490,4490,4490,0
20231130,120900,61678535,4490,4490,4490,4490,0
20231130,120800,61678535,4490,4490,4490,4490,0
20231130,120700,61678535,4490,4490,4490,4490,0
20231130,120600,61678535,4490,4490,4490,4490,0
20231130,120500,61678535,4490,4490,4490,4490,0
20231130,120400,61678535,4490,4490,4490,4490,0
20231130,120300,61678535,4490,4490,4490,4490,0
20231130,120200,61678535,4490,4490,4490,4490,0
20231130,120100,61678535,4490,4490,4490,4490,0
20231130,120000,61678535,4490,4490,4490,4490,0
20231130,115900,61678535,4490,4490,4490,4490,0
20231130,115800,61678535,4490,4490,4490,4490,0
20231130,115700,61678535,4490,4490,4490,4490,0
20231130,115600,61678535,4490,4490,4490,4490,0
20231130,115500,61678535,4490,4490,4490,4490,0
20231130,115400,61678535,4490,4490,4490,4490,0
20231130,115300,61678535,4490,4490,4490,4490,0
20231130,115200,61678535,4490,4490,4490,4490,0
20231130,115100,61678535,4490,4490,4490,4490,0
20231130,115000,61678535,4490,4490,4490,4490,0
20231130,114900,61678535,4490,4490,4490,4490,0
20231130,114800,61678535,4490,4490,4490,4490,0
20231130,114700,61678535,4490,4490,4490,4490,0
20231130,114600,61678535,4490,4490,4490,4490,0
20231130,114500,61678535,4490,4490,4490,4490,0
20231130,114400,61678535,4490,4490,4490,4490,0
20231130,114300,61678535,4490,4490,4490,4490,0
20231130,114200,61678535,4490,4490,4490,4490,0
20231130,114100,61678535,4490,4500,4500,4490,2374
20231130,114000,51017415,4500,4500,4500,4500,50
20231130,113900,50792415,4500,4500,4500,4500,10
20231130,113800,50747415,4515,4515,4515,4515,1
20231130,113700,50742900,4500,4500,4500,4500,0
20231130,113600,50742900,4500,4500,4500,4500,20
20231130,113500,50652900,4515,4515,4515,4515,100
20231130,113400,50201400,4515,4515,4515,4515,0
20231130,113300,50201400,4515,4515,4515,4515,0
20231130,113200,50201400,4515,4515,4515,4515,0
20231130,113100,50201400,4515,4515,4515,4515,0
20231130,113000,50201400,4515,4515,4515,4515,0
20231130,112900,50201400,4515,4515,4515,4515,0
20231130,112800,50201400,4515,4515,4515,4515,0
20231130,112700,50201400,4515,4515,4515,4515,0
20231130,112600,50201400,4515,4515,4515,4515,1
20231130,112500,50196885,4515,4515,4515,4515,0
20231130,112400,50196885,4515,4515,4515,4515,0
20231130,112300,50196885,4515,4515,4515,4515,253
20231130,112200,49054590,4515,4515,4515,4515,25
20231130,112100,48941715,4510,4510,4510,4510,481
20231130,112000,46772405,4510,4510,4510,4510,0
20231130,111900,46772405,4510,4510,4510,4510,526
20231130,111800,44400145,4505,4500,4505,4500,463
20231130,111700,42315330,4505,4505,4505,4505,5
20231130,111600,42292805,4505,4505,4505,4505,0
20231130,111500,42292805,4505,4505,4505,4505,0
20231130,111400,42292805,4505,4505,4505,4505,0
20231130,111300,42292805,4505,4505,4505,4505,11
20231130,111200,42243250,4505,4505,4505,4505,0
20231130,111100,42243250,4505,4505,4505,4505,0
20231130,111000,42243250,4505,4505,4505,4505,0
20231130,110900,42243250,4505,4505,4505,4505,0
20231130,110800,42243250,4505,4505,4505,4505,0
20231130,110700,42243250,4505,4505,4505,4505,0
20231130,110600,42243250,4505,4505,4505,4505,0
20231130,110500,42243250,4505,4505,4505,4505,0
20231130,110400,42243250,4505,4505,4505,4505,0
20231130,110300,42243250,4505,4505,4505,4505,0
20231130,110200,42243250,4505,4505,4505,4505,230
20231130,110100,41207100,4505,4505,4505,4505,41
20231130,110000,41022395,4505,4505,4505,4505,0
20231130,105900,41022395,4505,4505,4505,4505,69
20231130,105800,40711550,4505,4505,4505,4505,0
20231130,105700,40711550,4505,4505,4505,4505,0
20231130,105600,40711550,4505,4505,4505,4505,1
20231130,105500,40707045,4505,4505,4505,4505,0
20231130,105400,40707045,4505,4505,4505,4505,200
20231130,105300,39806045,4505,4505,4505,4505,0
20231130,105200,39806045,4505,4505,4505,4505,0
20231130,105100,39806045,4505,4505,4505,4505,0
20231130,105000,39806045,4505,4505,4505,4505,230
20231130,104900,38769895,4510,4510,4510,4510,0
20231130,104800,38769895,4510,4510,4510,4510,0
20231130,104700,38769895,4510,4510,4510,4510,0
20231130,104600,38769895,4510,4510,4510,4510,0
20231130,104500,38769895,4510,4510,4510,4510,0
20231130,104400,38769895,4510,4510,4510,4510,0
20231130,104300,38769895,4510,4510,4510,4510,0
20231130,104200,38769895,4510,4510,4510,4510,0
20231130,104100,38769895,4510,4510,4510,4510,1
20231130,104000,38765385,4515,4515,4515,4515,0
20231130,103900,38765385,4515,4515,4515,4515,0
20231130,103800,38765385,4515,4515,4515,4515,0
20231130,103700,38765385,4515,4515,4515,4515,0
20231130,103600,38765385,4515,4515,4515,4515,0
20231130,103500,38765385,4515,4515,4515,4515,0
20231130,103400,38765385,4515,4515,4515,4515,0
20231130,103300,38765385,4515,4515,4515,4515,0
20231130,103200,38765385,4515,4515,4515,4515,0
20231130,103100,38765385,4515,4515,4515,4515,0
20231130,103000,38765385,4515,4515,4515,4515,0
20231130,102900,38765385,4515,4515,4515,4515,0
20231130,102800,38765385,4515,4515,4515,4515,0
20231130,102700,38765385,4515,4515,4515,4515,22
20231130,102600,38666055,4520,4520,4520,4520,0
20231130,102500,38666055,4520,4520,4520,4520,0
20231130,102400,38666055,4520,4520,4520,4520,0
20231130,102300,38666055,4520,4520,4520,4520,0
20231130,102200,38666055,4520,4520,4520,4520,0
20231130,102100,38666055,4520,4520,4520,4520,0
20231130,102000,38666055,4520,4520,4520,4520,50
20231130,101900,38440055,4520,4520,4520,4520,0
20231130,101800,38440055,4520,4520,4520,4520,0
20231130,101700,38440055,4520,4520,4520,4520,0
20231130,101600,38440055,4520,4520,4520,4520,0
20231130,101500,38440055,4520,4520,4520,4520,50
20231130,101400,38214055,4525,4520,4525,4520,2
20231130,101300,38205010,4515,4515,4515,4515,0
20231130,101200,38205010,4515,4515,4515,4515,7
20231130,101100,38173405,4515,4515,4515,4515,44
20231130,101000,37974745,4515,4515,4515,4515,3
20231130,100900,37961200,4515,4515,4515,4515,0
20231130,100800,37961200,4515,4515,4515,4515,0
20231130,100700,37961200,4515,4515,4515,4515,0
20231130,100600,37961200,4515,4515,4515,4515,34
20231130,100500,37807690,4515,4515,4515,4515,2
20231130,100400,37798660,4510,4510,4510,4510,0
20231130,100300,37798660,4510,4510,4510,4510,0
20231130,100200,37798660,4510,4510,4510,4510,1
20231130,100100,37794150,4505,4505,4505,4505,0
20231130,100000,37794150,4505,4505,4505,4505,0
20231130,095900,37794150,4505,4505,4505,4505,0
20231130,095800,37794150,4505,4505,4505,4505,0
20231130,095700,37794150,4505,4505,4505,4505,0
20231130,095600,37794150,4505,4505,4505,4505,0
20231130,095500,37794150,4505,4505,4505,4505,0
20231130,095400,37794150,4505,4505,4505,4505,0
20231130,095300,37794150,4505,4505,4505,4505,15
20231130,095200,37726575,4505,4505,4505,4505,39
20231130,095100,37550880,4505,4505,4505,4505,0
20231130,095000,37550880,4505,4505,4505,4505,0
20231130,094900,37550880,4505,4505,4505,4505,0
20231130,094800,37550880,4505,4505,4505,4505,1
20231130,094700,37546375,4530,4530,4530,4530,0
20231130,094600,37546375,4530,4530,4530,4530,0
20231130,094500,37546375,4530,4530,4530,4530,3
20231130,094400,37532785,4540,4540,4540,4540,0
20231130,094300,37532785,4540,4540,4540,4540,19
20231130,094200,37446525,4545,4545,4545,4545,0
20231130,094100,37446525,4545,4545,4545,4545,589
20231130,094000,34769520,4545,4510,4545,4510,441
20231130,093900,32766615,4545,4550,4550,4545,930
20231130,093800,28535235,4550,4550,4550,4550,1498
20231130,093700,21719335,4550,4500,4550,4500,464
20231130,093600,19615160,4490,4490,4490,4490,0
20231130,093500,19615160,4490,4490,4490,4490,0
20231130,093400,19615160,4490,4490,4490,4490,0
20231130,093300,19615160,4490,4490,4490,4490,56
20231130,093200,19363720,4490,4490,4490,4490,1
20231130,093100,19359230,4485,4485,4485,4485,0
20231130,093000,19359230,4485,4485,4485,4485,0
20231130,092900,19359230,4485,4485,4485,4485,0
20231130,092800,19359230,4485,4485,4485,4485,0
20231130,092700,19359230,4485,4500,4500,4485,109
20231130,092600,18869775,4520,4520,4520,4520,57
20231130,092500,18612135,4520,4520,4520,4520,0
20231130,092400,18612135,4520,4520,4520,4520,0
20231130,092300,18612135,4520,4520,4520,4520,0
20231130,092200,18612135,4520,4520,4520,4520,0
20231130,092100,18612135,4520,4520,4520,4520,0
20231130,092000,18612135,4520,4520,4520,4520,0
20231130,091900,18612135,4520,4520,4520,4520,0
20231130,091800,18612135,4520,4520,4520,4520,353
20231130,091700,17016575,4520,4520,4520,4520,0
20231130,091600,17016575,4520,4520,4520,4520,0
20231130,091500,17016575,4520,4520,4520,4520,0
20231130,091400,17016575,4520,4515,4520,4515,217
20231130,091300,16035860,4540,4540,4540,4540,0
20231130,091200,16035860,4540,4540,4540,4540,0
20231130,091100,16035860,4540,4540,4540,4540,0
20231130,091000,16035860,4540,4505,4540,4505,530
20231130,090900,13630540,4490,4490,4490,4490,0
20231130,090800,13630540,4490,4490,4490,4490,0
20231130,090700,13630540,4490,4490,4490,4490,51
20231130,090600,13401550,4480,4480,4480,4480,0
20231130,090500,13401550,4480,4480,4480,4480,0
20231130,090400,13401550,4480,4480,4480,4480,0
20231130,090300,13401550,4480,4485,4485,4480,200
20231130,090200,12505015,4480,4475,4485,4475,1652
20231130,090100,5096135,4475,4480,4485,4475,318
20231130,090000,3671795,4485,4485,4485,4460,821