KissMeData/253840/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,204600,119658160,6040,6040,6040,6040,27
20231130,204500,119658160,6040,6040,6040,6040,0
20231130,204400,119658160,6040,6040,6040,6040,0
20231130,204300,119658160,6040,6040,6040,6040,0
20231130,204200,119658160,6040,6040,6040,6040,0
20231130,204100,119658160,6040,6040,6040,6040,0
20231130,204000,119658160,6040,6040,6040,6040,0
20231130,203900,119658160,6040,6040,6040,6040,0
20231130,203800,119658160,6040,6040,6040,6040,0
20231130,203700,119658160,6040,6040,6040,6040,0
20231130,203600,119658160,6040,6040,6040,6040,0
20231130,203500,119658160,6040,6040,6040,6040,0
20231130,203400,119658160,6040,6040,6040,6040,0
20231130,203300,119658160,6040,6040,6040,6040,0
20231130,203200,119658160,6040,6040,6040,6040,0
20231130,203100,119658160,6040,6040,6040,6040,0
20231130,203000,119658160,6040,6040,6040,6040,0
20231130,202900,119658160,6040,6040,6040,6040,0
20231130,202800,119658160,6040,6040,6040,6040,0
20231130,202700,119658160,6040,6040,6040,6040,0
20231130,202600,119658160,6040,6040,6040,6040,0
20231130,202500,119658160,6040,6040,6040,6040,0
20231130,202400,119658160,6040,6040,6040,6040,0
20231130,202300,119658160,6040,6040,6040,6040,0
20231130,202200,119658160,6040,6040,6040,6040,0
20231130,202100,119658160,6040,6040,6040,6040,0
20231130,202000,119658160,6040,6040,6040,6040,0
20231130,201900,119658160,6040,6040,6040,6040,0
20231130,201800,119658160,6040,6040,6040,6040,0
20231130,201700,119658160,6040,6040,6040,6040,0
20231130,201600,119658160,6040,6040,6040,6040,27
20231130,201500,119658160,6040,6040,6040,6040,0
20231130,201400,119658160,6040,6040,6040,6040,0
20231130,201300,119658160,6040,6040,6040,6040,0
20231130,201200,119658160,6040,6040,6040,6040,0
20231130,201100,119658160,6040,6040,6040,6040,0
20231130,201000,119658160,6040,6040,6040,6040,0
20231130,200900,119658160,6040,6040,6040,6040,0
20231130,200800,119658160,6040,6040,6040,6040,0
20231130,200700,119658160,6040,6040,6040,6040,0
20231130,200600,119658160,6040,6040,6040,6040,0
20231130,200500,119658160,6040,6040,6040,6040,0
20231130,200400,119658160,6040,6040,6040,6040,0
20231130,200300,119658160,6040,6040,6040,6040,0
20231130,200200,119658160,6040,6040,6040,6040,0
20231130,200100,119658160,6040,6040,6040,6040,0
20231130,200000,119658160,6040,6040,6040,6040,0
20231130,195900,119658160,6040,6040,6040,6040,0
20231130,195800,119658160,6040,6040,6040,6040,0
20231130,195700,119658160,6040,6040,6040,6040,0
20231130,195600,119658160,6040,6040,6040,6040,0
20231130,195500,119658160,6040,6040,6040,6040,0
20231130,195400,119658160,6040,6040,6040,6040,0
20231130,195300,119658160,6040,6040,6040,6040,0
20231130,195200,119658160,6040,6040,6040,6040,0
20231130,195100,119658160,6040,6040,6040,6040,0
20231130,195000,119658160,6040,6040,6040,6040,0
20231130,194900,119658160,6040,6040,6040,6040,0
20231130,194800,119658160,6040,6040,6040,6040,0
20231130,194700,119658160,6040,6040,6040,6040,0
20231130,194600,119658160,6040,6040,6040,6040,27
20231130,194500,119658160,6040,6040,6040,6040,0
20231130,194400,119658160,6040,6040,6040,6040,0
20231130,194300,119658160,6040,6040,6040,6040,0
20231130,194200,119658160,6040,6040,6040,6040,0
20231130,194100,119658160,6040,6040,6040,6040,0
20231130,194000,119658160,6040,6040,6040,6040,0
20231130,193900,119658160,6040,6040,6040,6040,0
20231130,193800,119658160,6040,6040,6040,6040,0
20231130,193700,119658160,6040,6040,6040,6040,0
20231130,193600,119658160,6040,6040,6040,6040,0
20231130,193500,119658160,6040,6040,6040,6040,0
20231130,193400,119658160,6040,6040,6040,6040,0
20231130,193300,119658160,6040,6040,6040,6040,0
20231130,193200,119658160,6040,6040,6040,6040,0
20231130,193100,119658160,6040,6040,6040,6040,0
20231130,193000,119658160,6040,6040,6040,6040,0
20231130,192900,119658160,6040,6040,6040,6040,0
20231130,192800,119658160,6040,6040,6040,6040,0
20231130,192700,119658160,6040,6040,6040,6040,0
20231130,192600,119658160,6040,6040,6040,6040,0
20231130,192500,119658160,6040,6040,6040,6040,0
20231130,192400,119658160,6040,6040,6040,6040,0
20231130,192300,119658160,6040,6040,6040,6040,0
20231130,192200,119658160,6040,6040,6040,6040,0
20231130,192100,119658160,6040,6040,6040,6040,0
20231130,192000,119658160,6040,6040,6040,6040,0
20231130,191900,119658160,6040,6040,6040,6040,0
20231130,191800,119658160,6040,6040,6040,6040,0
20231130,191700,119658160,6040,6040,6040,6040,0
20231130,191600,119658160,6040,6040,6040,6040,27
20231130,191500,119658160,6040,6040,6040,6040,0
20231130,191400,119658160,6040,6040,6040,6040,0
20231130,191300,119658160,6040,6040,6040,6040,0
20231130,191200,119658160,6040,6040,6040,6040,0
20231130,191100,119658160,6040,6040,6040,6040,0
20231130,191000,119658160,6040,6040,6040,6040,0
20231130,190900,119658160,6040,6040,6040,6040,0
20231130,190800,119658160,6040,6040,6040,6040,0
20231130,190700,119658160,6040,6040,6040,6040,0
20231130,190600,119658160,6040,6040,6040,6040,0
20231130,190500,119658160,6040,6040,6040,6040,0
20231130,190400,119658160,6040,6040,6040,6040,0
20231130,190300,119658160,6040,6040,6040,6040,0
20231130,190200,119658160,6040,6040,6040,6040,0
20231130,190100,119658160,6040,6040,6040,6040,0
20231130,190000,119658160,6040,6040,6040,6040,0
20231130,185900,119658160,6040,6040,6040,6040,0
20231130,185800,119658160,6040,6040,6040,6040,0
20231130,185700,119658160,6040,6040,6040,6040,0
20231130,185600,119658160,6040,6040,6040,6040,0
20231130,185500,119658160,6040,6040,6040,6040,0
20231130,185400,119658160,6040,6040,6040,6040,0
20231130,185300,119658160,6040,6040,6040,6040,0
20231130,185200,119658160,6040,6040,6040,6040,0
20231130,185100,119658160,6040,6040,6040,6040,0
20231130,185000,119658160,6040,6040,6040,6040,0
20231130,184900,119658160,6040,6040,6040,6040,0
20231130,184800,119658160,6040,6040,6040,6040,0
20231130,184700,119658160,6040,6040,6040,6040,0
20231130,184600,119658160,6040,6040,6040,6040,27
20231130,184500,119658160,6040,6040,6040,6040,0
20231130,184400,119658160,6040,6040,6040,6040,0
20231130,184300,119658160,6040,6040,6040,6040,0
20231130,184200,119658160,6040,6040,6040,6040,0
20231130,184100,119658160,6040,6040,6040,6040,0
20231130,184000,119658160,6040,6040,6040,6040,0
20231130,183900,119658160,6040,6040,6040,6040,0
20231130,183800,119658160,6040,6040,6040,6040,0
20231130,183700,119658160,6040,6040,6040,6040,0
20231130,183600,119658160,6040,6040,6040,6040,0
20231130,183500,119658160,6040,6040,6040,6040,0
20231130,183400,119658160,6040,6040,6040,6040,0
20231130,183300,119658160,6040,6040,6040,6040,0
20231130,183200,119658160,6040,6040,6040,6040,0
20231130,183100,119658160,6040,6040,6040,6040,0
20231130,183000,119658160,6040,6040,6040,6040,0
20231130,182900,119658160,6040,6040,6040,6040,0
20231130,182800,119658160,6040,6040,6040,6040,0
20231130,182700,119658160,6040,6040,6040,6040,0
20231130,182600,119658160,6040,6040,6040,6040,0
20231130,182500,119658160,6040,6040,6040,6040,0
20231130,182400,119658160,6040,6040,6040,6040,0
20231130,182300,119658160,6040,6040,6040,6040,0
20231130,182200,119658160,6040,6040,6040,6040,0
20231130,182100,119658160,6040,6040,6040,6040,0
20231130,182000,119658160,6040,6040,6040,6040,0
20231130,181900,119658160,6040,6040,6040,6040,0
20231130,181800,119658160,6040,6040,6040,6040,0
20231130,181700,119658160,6040,6040,6040,6040,0
20231130,181600,119658160,6040,6040,6040,6040,27
20231130,181500,119658160,6040,6040,6040,6040,0
20231130,181400,119658160,6040,6040,6040,6040,0
20231130,181300,119658160,6040,6040,6040,6040,0
20231130,181200,119658160,6040,6040,6040,6040,0
20231130,181100,119658160,6040,6040,6040,6040,0
20231130,181000,119658160,6040,6040,6040,6040,0
20231130,180900,119658160,6040,6040,6040,6040,0
20231130,180800,119658160,6040,6040,6040,6040,0
20231130,180700,119658160,6040,6040,6040,6040,0
20231130,180600,119658160,6040,6040,6040,6040,0
20231130,180500,119658160,6040,6040,6040,6040,0
20231130,180400,119658160,6040,6040,6040,6040,0
20231130,180300,119658160,6040,6040,6040,6040,0
20231130,180200,119658160,6040,6040,6040,6040,0
20231130,180100,119658160,6040,6040,6040,6040,0
20231130,180000,119658160,6040,6040,6040,6040,0
20231130,175900,119658160,6040,6040,6040,6040,0
20231130,175800,119658160,6040,6040,6040,6040,0
20231130,175700,119658160,6040,6040,6040,6040,0
20231130,175600,119658160,6040,6040,6040,6040,0
20231130,175500,119658160,6040,6040,6040,6040,0
20231130,175400,119658160,6040,6040,6040,6040,0
20231130,175300,119658160,6040,6040,6040,6040,0
20231130,175200,119658160,6040,6040,6040,6040,0
20231130,175100,119658160,6040,6040,6040,6040,0
20231130,175000,119658160,6040,6040,6040,6040,0
20231130,174900,119658160,6040,6040,6040,6040,0
20231130,174800,119658160,6040,6040,6040,6040,0
20231130,174700,119658160,6040,6040,6040,6040,0
20231130,174600,119658160,6040,6040,6040,6040,27
20231130,174500,119658160,6040,6040,6040,6040,0
20231130,174400,119658160,6040,6040,6040,6040,0
20231130,174300,119658160,6040,6040,6040,6040,0
20231130,174200,119658160,6040,6040,6040,6040,0
20231130,174100,119658160,6040,6040,6040,6040,0
20231130,174000,119658160,6040,6040,6040,6040,0
20231130,173900,119658160,6040,6040,6040,6040,0
20231130,173800,119658160,6040,6040,6040,6040,0
20231130,173700,119658160,6040,6040,6040,6040,0
20231130,173600,119658160,6040,6040,6040,6040,0
20231130,173500,119658160,6040,6040,6040,6040,0
20231130,173400,119658160,6040,6040,6040,6040,0
20231130,173300,119658160,6040,6040,6040,6040,0
20231130,173200,119658160,6040,6040,6040,6040,0
20231130,173100,119658160,6040,6040,6040,6040,0
20231130,173000,119658160,6040,6040,6040,6040,0
20231130,172900,119658160,6040,6040,6040,6040,0
20231130,172800,119658160,6040,6040,6040,6040,0
20231130,172700,119658160,6040,6040,6040,6040,0
20231130,172600,119658160,6040,6040,6040,6040,0
20231130,172500,119658160,6040,6040,6040,6040,0
20231130,172400,119658160,6040,6040,6040,6040,0
20231130,172300,119658160,6040,6040,6040,6040,0
20231130,172200,119658160,6040,6040,6040,6040,0
20231130,172100,119658160,6040,6040,6040,6040,0
20231130,172000,119658160,6040,6040,6040,6040,0
20231130,171900,119658160,6040,6040,6040,6040,0
20231130,171800,119658160,6040,6040,6040,6040,0
20231130,171700,119658160,6040,6040,6040,6040,0
20231130,171600,119658160,6040,6040,6040,6040,27
20231130,171500,119658160,6040,6040,6040,6040,0
20231130,171400,119658160,6040,6040,6040,6040,0
20231130,171300,119658160,6040,6040,6040,6040,0
20231130,171200,119658160,6040,6040,6040,6040,0
20231130,171100,119658160,6040,6040,6040,6040,0
20231130,171000,119658160,6040,6040,6040,6040,0
20231130,170900,119658160,6040,6040,6040,6040,0
20231130,170800,119658160,6040,6040,6040,6040,0
20231130,170700,119658160,6040,6040,6040,6040,0
20231130,170600,119658160,6040,6040,6040,6040,0
20231130,170500,119658160,6040,6040,6040,6040,0
20231130,170400,119658160,6040,6040,6040,6040,0
20231130,170300,119658160,6040,6040,6040,6040,0
20231130,170200,119658160,6040,6040,6040,6040,0
20231130,170100,119658160,6040,6040,6040,6040,0
20231130,170000,119658160,6040,6040,6040,6040,0
20231130,165900,119658160,6040,6040,6040,6040,0
20231130,165800,119658160,6040,6040,6040,6040,0
20231130,165700,119658160,6040,6040,6040,6040,0
20231130,165600,119658160,6040,6040,6040,6040,0
20231130,165500,119658160,6040,6040,6040,6040,0
20231130,165400,119658160,6040,6040,6040,6040,0
20231130,165300,119658160,6040,6040,6040,6040,0
20231130,165200,119658160,6040,6040,6040,6040,0
20231130,165100,119658160,6040,6040,6040,6040,0
20231130,165000,119658160,6040,6040,6040,6040,0
20231130,164900,119658160,6040,6040,6040,6040,0
20231130,164800,119658160,6040,6040,6040,6040,0
20231130,164700,119658160,6040,6040,6040,6040,0
20231130,164600,119658160,6040,6040,6040,6040,27
20231130,164500,119658160,6040,6040,6040,6040,0
20231130,164400,119658160,6040,6040,6040,6040,0
20231130,164300,119658160,6040,6040,6040,6040,0
20231130,164200,119658160,6040,6040,6040,6040,0
20231130,164100,119658160,6040,6040,6040,6040,0
20231130,164000,119658160,6040,6040,6040,6040,0
20231130,163900,119658160,6040,6040,6040,6040,0
20231130,163800,119658160,6040,6040,6040,6040,0
20231130,163700,119658160,6040,6040,6040,6040,0
20231130,163600,119658160,6040,6040,6040,6040,0
20231130,163500,119658160,6040,6040,6040,6040,0
20231130,163400,119658160,6040,6040,6040,6040,0
20231130,163300,119658160,6040,6040,6040,6040,0
20231130,163200,119658160,6040,6040,6040,6040,0
20231130,163100,119658160,6040,6040,6040,6040,0
20231130,163000,119658160,6040,6040,6040,6040,0
20231130,162900,119658160,6040,6040,6040,6040,0
20231130,162800,119658160,6040,6040,6040,6040,0
20231130,162700,119658160,6040,6040,6040,6040,0
20231130,162600,119658160,6040,6040,6040,6040,0
20231130,162500,119658160,6040,6040,6040,6040,0
20231130,162400,119658160,6040,6040,6040,6040,0
20231130,162300,119658160,6040,6040,6040,6040,0
20231130,162200,119658160,6040,6040,6040,6040,0
20231130,162100,119658160,6040,6040,6040,6040,0
20231130,162000,119658160,6040,6040,6040,6040,0
20231130,161900,119658160,6040,6040,6040,6040,0
20231130,161800,119658160,6040,6040,6040,6040,0
20231130,161700,119658160,6040,6040,6040,6040,0
20231130,161600,119658160,6040,6040,6040,6040,27
20231130,161500,119658160,6040,6040,6040,6040,0
20231130,161400,119658160,6040,6040,6040,6040,0
20231130,161300,119658160,6040,6040,6040,6040,0
20231130,161200,119658160,6040,6040,6040,6040,0
20231130,161100,119658160,6040,6040,6040,6040,0
20231130,161000,119658160,6040,6040,6040,6040,0
20231130,160900,119658160,6040,6040,6040,6040,0
20231130,160800,119658160,6040,6040,6040,6040,0
20231130,160700,119658160,6040,6040,6040,6040,0
20231130,160600,119658160,6040,6040,6040,6040,0
20231130,160500,119658160,6040,6040,6040,6040,0
20231130,160400,119658160,6040,6040,6040,6040,0
20231130,160300,119658160,6040,6040,6040,6040,0
20231130,160200,119658160,6040,6040,6040,6040,0
20231130,160100,119658160,6040,6040,6040,6040,0
20231130,160000,119658160,6040,6040,6040,6040,0
20231130,155900,119658160,6040,6040,6040,6040,0
20231130,155800,119658160,6040,6040,6040,6040,0
20231130,155700,119658160,6040,6040,6040,6040,0
20231130,155600,119658160,6040,6040,6040,6040,0
20231130,155500,119658160,6040,6040,6040,6040,0
20231130,155400,119658160,6040,6040,6040,6040,0
20231130,155300,119658160,6040,6040,6040,6040,0
20231130,155200,119658160,6040,6040,6040,6040,0
20231130,155100,119658160,6040,6040,6040,6040,0
20231130,155000,119658160,6040,6040,6040,6040,0
20231130,154900,119658160,6040,6040,6040,6040,0
20231130,154800,119658160,6040,6040,6040,6040,0
20231130,154700,119658160,6040,6040,6040,6040,0
20231130,154600,119658160,6040,6040,6040,6040,27
20231130,154500,119658160,6040,6040,6040,6040,0
20231130,154400,119658160,6040,6040,6040,6040,0
20231130,154300,119658160,6040,6040,6040,6040,0
20231130,154200,119658160,6040,6040,6040,6040,0
20231130,154100,119658160,6040,6040,6040,6040,0
20231130,154000,119658160,6040,6040,6040,6040,0
20231130,153900,119658160,6040,6040,6040,6040,0
20231130,153800,119658160,6040,6040,6040,6040,0
20231130,153700,119658160,6040,6040,6040,6040,0
20231130,153600,119658160,6040,6040,6040,6040,0
20231130,153500,119658160,6040,6040,6040,6040,0
20231130,153400,119658160,6040,6040,6040,6040,0
20231130,153300,119658160,6040,6040,6040,6040,0
20231130,153200,119658160,6040,6040,6040,6040,0
20231130,153100,119658160,6040,6040,6040,6040,0
20231130,153000,119658160,6040,6040,6040,6040,27
20231130,152900,119495080,6050,6050,6050,6050,0
20231130,152800,119495080,6050,6050,6050,6050,0
20231130,152700,119495080,6050,6050,6050,6050,0
20231130,152600,119495080,6050,6050,6050,6050,0
20231130,152500,119495080,6050,6050,6050,6050,0
20231130,152400,119495080,6050,6050,6050,6050,0
20231130,152300,119495080,6050,6050,6050,6050,0
20231130,152200,119495080,6050,6050,6050,6050,0
20231130,152100,119495080,6050,6050,6050,6050,0
20231130,152000,119495080,6050,6050,6050,6050,0
20231130,151900,119495080,6050,6050,6050,6050,0
20231130,151800,119495080,6050,6050,6050,6050,4
20231130,151700,119470880,6050,6050,6050,6050,46
20231130,151600,119192580,6050,6050,6050,6050,100
20231130,151500,118587580,6040,6040,6040,6040,30
20231130,151400,118406380,6050,6050,6050,6050,0
20231130,151300,118406380,6050,6050,6050,6050,0
20231130,151200,118406380,6050,6050,6050,6050,0
20231130,151100,118406380,6050,6050,6050,6050,0
20231130,151000,118406380,6050,6050,6050,6050,13
20231130,150900,118327730,6050,6050,6050,6050,0
20231130,150800,118327730,6050,6050,6050,6050,0
20231130,150700,118327730,6050,6050,6050,6050,5
20231130,150600,118297480,6050,6050,6050,6050,2
20231130,150500,118285380,6040,6040,6040,6040,0
20231130,150400,118285380,6040,6040,6040,6040,0
20231130,150300,118285380,6040,6040,6040,6040,0
20231130,150200,118285380,6040,6040,6040,6040,0
20231130,150100,118285380,6040,6040,6040,6040,184
20231130,150000,117174020,6050,6050,6050,6050,0
20231130,145900,117174020,6050,6050,6050,6050,0
20231130,145800,117174020,6050,6050,6050,6050,5
20231130,145700,117143770,6050,6050,6050,6050,0
20231130,145600,117143770,6050,6050,6050,6050,0
20231130,145500,117143770,6050,6050,6050,6050,0
20231130,145400,117143770,6050,6050,6050,6050,87
20231130,145300,116617420,6050,6050,6050,6050,0
20231130,145200,116617420,6050,6050,6050,6050,0
20231130,145100,116617420,6050,6050,6050,6050,0
20231130,145000,116617420,6050,6050,6050,6050,30
20231130,144900,116435920,6050,6050,6050,6050,0
20231130,144800,116435920,6050,6050,6050,6050,0
20231130,144700,116435920,6050,6050,6050,6050,0
20231130,144600,116435920,6050,6050,6050,6050,14
20231130,144500,116351220,6050,6050,6050,6050,286
20231130,144400,114620920,6060,6060,6060,6060,0
20231130,144300,114620920,6060,6060,6060,6060,94
20231130,144200,114051280,6060,6060,6060,6060,0
20231130,144100,114051280,6060,6060,6060,6060,0
20231130,144000,114051280,6060,6060,6060,6060,0
20231130,143900,114051280,6060,6060,6060,6060,0
20231130,143800,114051280,6060,6060,6060,6060,20
20231130,143700,113930080,6060,6060,6060,6060,0
20231130,143600,113930080,6060,6060,6060,6060,103
20231130,143500,113305900,6060,6060,6060,6060,30
20231130,143400,113124100,6060,6060,6060,6060,0
20231130,143300,113124100,6060,6060,6060,6060,0
20231130,143200,113124100,6060,6060,6060,6060,0
20231130,143100,113124100,6060,6060,6060,6060,0
20231130,143000,113124100,6060,6060,6060,6060,0
20231130,142900,113124100,6060,6060,6060,6060,0
20231130,142800,113124100,6060,6060,6060,6060,17
20231130,142700,113021080,6060,6060,6060,6050,117
20231130,142600,112312220,6060,6070,6070,6060,32
20231130,142500,112118140,6050,6050,6050,6050,200
20231130,142400,110908140,6050,6050,6050,6050,0
20231130,142300,110908140,6050,6050,6050,6050,0
20231130,142200,110908140,6050,6050,6050,6050,0
20231130,142100,110908140,6050,6050,6050,6050,0
20231130,142000,110908140,6050,6050,6050,6050,0
20231130,141900,110908140,6050,6050,6050,6050,174
20231130,141800,109855440,6040,6040,6040,6040,0
20231130,141700,109855440,6040,6040,6040,6040,0
20231130,141600,109855440,6040,6040,6040,6040,100
20231130,141500,109251440,6050,6050,6050,6050,0
20231130,141400,109251440,6050,6050,6050,6050,0
20231130,141300,109251440,6050,6050,6050,6050,0
20231130,141200,109251440,6050,6050,6050,6050,0
20231130,141100,109251440,6050,6050,6050,6050,0
20231130,141000,109251440,6050,6050,6050,6050,0
20231130,140900,109251440,6050,6050,6050,6050,0
20231130,140800,109251440,6050,6050,6050,6050,0
20231130,140700,109251440,6050,6050,6050,6050,0
20231130,140600,109251440,6050,6050,6050,6050,0
20231130,140500,109251440,6050,6050,6050,6050,0
20231130,140400,109251440,6050,6050,6050,6050,0
20231130,140300,109251440,6050,6050,6050,6050,30
20231130,140200,109069940,6050,6050,6050,6050,0
20231130,140100,109069940,6050,6050,6050,6050,0
20231130,140000,109069940,6050,6050,6050,6050,1
20231130,135900,109063890,6040,6040,6040,6040,5
20231130,135800,109033690,6040,6040,6040,6040,122
20231130,135700,108296810,6040,6040,6040,6040,1704
20231130,135600,98004650,6040,6040,6040,6040,1000
20231130,135500,91964650,6040,6040,6040,6040,0
20231130,135400,91964650,6040,6040,6040,6040,0
20231130,135300,91964650,6040,6040,6040,6040,0
20231130,135200,91964650,6040,6040,6040,6040,0
20231130,135100,91964650,6040,6040,6040,6040,100
20231130,135000,91360650,6040,6040,6040,6040,0
20231130,134900,91360650,6040,6040,6040,6040,0
20231130,134800,91360650,6040,6040,6040,6040,0
20231130,134700,91360650,6040,6040,6040,6040,0
20231130,134600,91360650,6040,6040,6040,6040,0
20231130,134500,91360650,6040,6040,6040,6040,2
20231130,134400,91348570,6030,6030,6030,6030,0
20231130,134300,91348570,6030,6030,6030,6030,0
20231130,134200,91348570,6030,6030,6030,6030,0
20231130,134100,91348570,6030,6040,6040,6030,562
20231130,134000,87954910,6030,6030,6030,6030,0
20231130,133900,87954910,6030,6030,6030,6030,0
20231130,133800,87954910,6030,6030,6030,6030,0
20231130,133700,87954910,6030,6030,6030,6030,2
20231130,133600,87942850,6030,6030,6030,6030,0
20231130,133500,87942850,6030,6030,6030,6030,0
20231130,133400,87942850,6030,6030,6030,6030,0
20231130,133300,87942850,6030,6030,6030,6030,355
20231130,133200,85802200,6030,6030,6030,6030,0
20231130,133100,85802200,6030,6030,6030,6030,0
20231130,133000,85802200,6030,6030,6030,6030,0
20231130,132900,85802200,6030,6030,6030,6030,50
20231130,132800,85500700,6030,6030,6030,6030,0
20231130,132700,85500700,6030,6030,6030,6030,0
20231130,132600,85500700,6030,6030,6030,6030,94
20231130,132500,84933880,6030,6030,6030,6030,0
20231130,132400,84933880,6030,6030,6030,6030,0
20231130,132300,84933880,6030,6030,6030,6030,0
20231130,132200,84933880,6030,6030,6030,6030,0
20231130,132100,84933880,6030,6030,6030,6030,0
20231130,132000,84933880,6030,6030,6030,6030,3
20231130,131900,84915790,6030,6030,6030,6030,0
20231130,131800,84915790,6030,6030,6030,6030,0
20231130,131700,84915790,6030,6030,6030,6030,0
20231130,131600,84915790,6030,6030,6030,6030,0
20231130,131500,84915790,6030,6030,6030,6030,0
20231130,131400,84915790,6030,6030,6030,6030,0
20231130,131300,84915790,6030,6030,6030,6030,0
20231130,131200,84915790,6030,6030,6030,6030,0
20231130,131100,84915790,6030,6030,6030,6030,0
20231130,131000,84915790,6030,6030,6030,6030,0
20231130,130900,84915790,6030,6030,6030,6030,0
20231130,130800,84915790,6030,6030,6030,6030,0
20231130,130700,84915790,6030,6030,6030,6030,0
20231130,130600,84915790,6030,6030,6030,6030,0
20231130,130500,84915790,6030,6030,6030,6030,0
20231130,130400,84915790,6030,6030,6030,6030,0
20231130,130300,84915790,6030,6030,6030,6030,0
20231130,130200,84915790,6030,6030,6030,6030,0
20231130,130100,84915790,6030,6030,6030,6030,0
20231130,130000,84915790,6030,6030,6030,6030,0
20231130,125900,84915790,6030,6030,6030,6030,0
20231130,125800,84915790,6030,6030,6030,6030,0
20231130,125700,84915790,6030,6030,6030,6030,0
20231130,125600,84915790,6030,6030,6030,6030,0
20231130,125500,84915790,6030,6030,6030,6030,0
20231130,125400,84915790,6030,6030,6030,6030,0
20231130,125300,84915790,6030,6030,6030,6030,0
20231130,125200,84915790,6030,6030,6030,6030,0
20231130,125100,84915790,6030,6030,6030,6030,24
20231130,125000,84771070,6030,6030,6030,6030,1
20231130,124900,84765040,6030,6030,6030,6030,175
20231130,124800,83709790,6030,6030,6030,6030,0
20231130,124700,83709790,6030,6030,6030,6030,10
20231130,124600,83649490,6030,6030,6030,6030,0
20231130,124500,83649490,6030,6030,6030,6030,2
20231130,124400,83637430,6040,6040,6040,6040,0
20231130,124300,83637430,6040,6040,6040,6040,0
20231130,124200,83637430,6040,6040,6040,6040,1
20231130,124100,83631390,6040,6040,6040,6040,0
20231130,124000,83631390,6040,6040,6040,6040,0
20231130,123900,83631390,6040,6040,6040,6040,0
20231130,123800,83631390,6040,6040,6040,6040,0
20231130,123700,83631390,6040,6040,6040,6040,0
20231130,123600,83631390,6040,6040,6040,6040,1
20231130,123500,83625350,6040,6040,6040,6040,0
20231130,123400,83625350,6040,6040,6040,6040,5
20231130,123300,83595150,6040,6040,6040,6040,0
20231130,123200,83595150,6040,6040,6040,6040,0
20231130,123100,83595150,6040,6040,6040,6040,0
20231130,123000,83595150,6040,6040,6040,6040,0
20231130,122900,83595150,6040,6040,6040,6040,0
20231130,122800,83595150,6040,6040,6040,6040,137
20231130,122700,82767670,6030,6030,6030,6030,0
20231130,122600,82767670,6030,6030,6030,6030,113
20231130,122500,82086280,6030,6030,6030,6030,0
20231130,122400,82086280,6030,6030,6030,6030,5
20231130,122300,82056130,6030,6030,6030,6030,0
20231130,122200,82056130,6030,6030,6030,6030,1
20231130,122100,82050100,6030,6030,6030,6030,100
20231130,122000,81447100,6030,6030,6030,6030,0
20231130,121900,81447100,6030,6030,6030,6030,0
20231130,121800,81447100,6030,6030,6030,6030,0
20231130,121700,81447100,6030,6030,6030,6030,1
20231130,121600,81441070,6020,6030,6030,6020,151
20231130,121500,80531540,6040,6040,6040,6040,0
20231130,121400,80531540,6040,6040,6040,6040,0
20231130,121300,80531540,6040,6040,6040,6040,0
20231130,121200,80531540,6040,6040,6040,6040,0
20231130,121100,80531540,6040,6040,6040,6040,0
20231130,121000,80531540,6040,6040,6040,6040,0
20231130,120900,80531540,6040,6040,6040,6040,0
20231130,120800,80531540,6040,6040,6040,6040,0
20231130,120700,80531540,6040,6040,6040,6040,0
20231130,120600,80531540,6040,6040,6040,6040,0
20231130,120500,80531540,6040,6040,6040,6040,0
20231130,120400,80531540,6040,6040,6040,6040,2
20231130,120300,80519460,6040,6040,6040,6040,0
20231130,120200,80519460,6040,6040,6040,6040,5
20231130,120100,80489260,6040,6040,6040,6040,5
20231130,120000,80459060,6040,6040,6040,6040,0
20231130,115900,80459060,6040,6040,6040,6040,1
20231130,115800,80453020,6040,6030,6040,6030,1775
20231130,115700,69737580,6030,6030,6030,6030,0
20231130,115600,69737580,6030,6030,6030,6030,0
20231130,115500,69737580,6030,6030,6030,6030,0
20231130,115400,69737580,6030,6030,6030,6030,0
20231130,115300,69737580,6030,6030,6030,6030,0
20231130,115200,69737580,6030,6030,6030,6030,7
20231130,115100,69695370,6030,6030,6030,6030,10
20231130,115000,69635070,6020,6020,6020,6020,230
20231130,114900,68250470,6010,6010,6010,6010,97
20231130,114800,67667500,6020,6020,6020,6020,0
20231130,114700,67667500,6020,6020,6020,6020,170
20231130,114600,66644100,6010,6010,6010,6010,0
20231130,114500,66644100,6010,6010,6010,6010,0
20231130,114400,66644100,6010,6010,6010,6010,0
20231130,114300,66644100,6010,6020,6020,6010,1439
20231130,114200,57986460,6020,6020,6020,6020,10
20231130,114100,57926260,6020,6020,6020,6020,0
20231130,114000,57926260,6020,6030,6030,6020,122
20231130,113900,57191600,6030,6030,6030,6030,0
20231130,113800,57191600,6030,6030,6030,6030,0
20231130,113700,57191600,6030,6030,6030,6030,0
20231130,113600,57191600,6030,6030,6030,6030,0
20231130,113500,57191600,6030,6030,6030,6030,0
20231130,113400,57191600,6030,6030,6030,6030,0
20231130,113300,57191600,6030,6030,6030,6030,0
20231130,113200,57191600,6030,6030,6030,6030,100
20231130,113100,56588600,6030,6030,6030,6030,0
20231130,113000,56588600,6030,6030,6030,6030,0
20231130,112900,56588600,6030,6030,6030,6030,1
20231130,112800,56582570,6020,6020,6020,6020,0
20231130,112700,56582570,6020,6020,6020,6020,0
20231130,112600,56582570,6020,6020,6020,6020,15
20231130,112500,56492270,6020,6020,6020,6020,0
20231130,112400,56492270,6020,6020,6020,6020,0
20231130,112300,56492270,6020,6020,6020,6020,0
20231130,112200,56492270,6020,6020,6020,6020,0
20231130,112100,56492270,6020,6020,6020,6020,0
20231130,112000,56492270,6020,6020,6020,6020,0
20231130,111900,56492270,6020,6020,6020,6020,0
20231130,111800,56492270,6020,6020,6020,6020,0
20231130,111700,56492270,6020,6020,6020,6020,0
20231130,111600,56492270,6020,6020,6020,6020,144
20231130,111500,55625390,6030,6030,6030,6030,0
20231130,111400,55625390,6030,6030,6030,6030,1
20231130,111300,55619360,6010,6010,6010,6010,0
20231130,111200,55619360,6010,6010,6010,6010,0
20231130,111100,55619360,6010,6010,6010,6010,0
20231130,111000,55619360,6010,6010,6010,6010,0
20231130,110900,55619360,6010,6010,6010,6010,481
20231130,110800,52728550,6010,6010,6010,6010,0
20231130,110700,52728550,6010,6010,6010,6010,0
20231130,110600,52728550,6010,6010,6010,6010,3
20231130,110500,52710520,6010,6010,6010,6010,13
20231130,110400,52632390,6010,6010,6010,6010,0
20231130,110300,52632390,6010,6010,6010,6010,0
20231130,110200,52632390,6010,6030,6030,6010,516
20231130,110100,49530910,6010,6010,6010,6010,0
20231130,110000,49530910,6010,6010,6010,6010,380
20231130,105900,47247110,6010,6010,6010,6010,0
20231130,105800,47247110,6010,6010,6010,6010,0
20231130,105700,47247110,6010,6010,6010,6010,0
20231130,105600,47247110,6010,6020,6020,6010,2743
20231130,105500,30749160,6030,6030,6030,6030,0
20231130,105400,30749160,6030,6030,6030,6030,38
20231130,105300,30520020,6030,6040,6040,6030,866
20231130,105200,25298030,6030,6030,6030,6030,12
20231130,105100,25225670,6030,6030,6030,6030,261
20231130,105000,23651840,6030,6030,6030,6030,0
20231130,104900,23651840,6030,6030,6030,6030,6
20231130,104800,23615660,6020,6020,6020,6020,0
20231130,104700,23615660,6020,6020,6020,6020,1
20231130,104600,23609640,6030,6030,6030,6030,0
20231130,104500,23609640,6030,6030,6030,6030,0
20231130,104400,23609640,6030,6030,6030,6030,0
20231130,104300,23609640,6030,6030,6030,6030,20
20231130,104200,23489040,6030,6030,6030,6030,20
20231130,104100,23368440,6030,6030,6030,6030,10
20231130,104000,23308140,6030,6030,6030,6030,542
20231130,103900,20039880,6040,6040,6040,6040,0
20231130,103800,20039880,6040,6040,6040,6040,0
20231130,103700,20039880,6040,6040,6040,6040,177
20231130,103600,18970800,6040,6040,6040,6040,1
20231130,103500,18964760,6040,6040,6040,6040,0
20231130,103400,18964760,6040,6040,6040,6040,0
20231130,103300,18964760,6040,6040,6040,6040,0
20231130,103200,18964760,6040,6040,6040,6040,2
20231130,103100,18952680,6040,6040,6040,6040,0
20231130,103000,18952680,6040,6040,6040,6040,0
20231130,102900,18952680,6040,6040,6040,6040,0
20231130,102800,18952680,6040,6040,6040,6040,0
20231130,102700,18952680,6040,6040,6040,6040,0
20231130,102600,18952680,6040,6040,6040,6040,0
20231130,102500,18952680,6040,6040,6040,6040,0
20231130,102400,18952680,6040,6040,6040,6040,10
20231130,102300,18892280,6040,6040,6040,6040,1
20231130,102200,18886240,6040,6040,6040,6040,0
20231130,102100,18886240,6040,6040,6040,6040,1
20231130,102000,18880200,6040,6040,6040,6040,0
20231130,101900,18880200,6040,6040,6040,6040,0
20231130,101800,18880200,6040,6040,6040,6040,0
20231130,101700,18880200,6040,6040,6040,6040,0
20231130,101600,18880200,6040,6040,6040,6040,1
20231130,101500,18874160,6030,6030,6030,6030,0
20231130,101400,18874160,6030,6030,6030,6030,1
20231130,101300,18868130,6040,6040,6040,6040,25
20231130,101200,18717130,6040,6040,6040,6040,10
20231130,101100,18656730,6030,6030,6030,6030,0
20231130,101000,18656730,6030,6030,6030,6030,0
20231130,100900,18656730,6030,6030,6030,6030,0
20231130,100800,18656730,6030,6030,6030,6030,0
20231130,100700,18656730,6030,6030,6030,6030,2
20231130,100600,18644670,6040,6040,6040,6040,0
20231130,100500,18644670,6040,6040,6040,6040,0
20231130,100400,18644670,6040,6040,6040,6040,0
20231130,100300,18644670,6040,6040,6040,6040,0
20231130,100200,18644670,6040,6040,6040,6040,1
20231130,100100,18638630,6030,6030,6030,6030,12
20231130,100000,18566270,6030,6030,6030,6030,0
20231130,095900,18566270,6030,6030,6030,6030,145
20231130,095800,17691920,6030,6030,6030,6030,20
20231130,095700,17571320,6030,6030,6030,6030,0
20231130,095600,17571320,6030,6030,6030,6030,0
20231130,095500,17571320,6030,6030,6030,6030,0
20231130,095400,17571320,6030,6030,6030,6030,0
20231130,095300,17571320,6030,6030,6030,6030,150
20231130,095200,16666820,6040,6040,6040,6040,0
20231130,095100,16666820,6040,6040,6040,6040,34
20231130,095000,16461460,6040,6040,6040,6040,0
20231130,094900,16461460,6040,6040,6040,6040,0
20231130,094800,16461460,6040,6040,6040,6040,15
20231130,094700,16370860,6040,6040,6040,6040,0
20231130,094600,16370860,6040,6040,6040,6040,10
20231130,094500,16310460,6040,6040,6040,6040,1
20231130,094400,16304420,6030,6030,6030,6030,100
20231130,094300,15701420,6030,6030,6030,6030,0
20231130,094200,15701420,6030,6030,6030,6030,0
20231130,094100,15701420,6030,6030,6030,6030,538
20231130,094000,12457280,6040,6040,6040,6040,20
20231130,093900,12336480,6040,6040,6040,6040,13
20231130,093800,12257960,6040,6040,6040,6040,11
20231130,093700,12191520,6040,6040,6040,6040,364
20231130,093600,9992960,6050,6050,6050,6050,0
20231130,093500,9992960,6050,6050,6050,6050,0
20231130,093400,9992960,6050,6040,6050,6040,430
20231130,093300,7391480,6040,6040,6040,6040,1
20231130,093200,7385440,6040,6050,6050,6040,112
20231130,093100,6708950,6040,6040,6040,6040,0
20231130,093000,6708950,6040,6040,6040,6040,201
20231130,092900,5494910,6040,6040,6040,6040,0
20231130,092800,5494910,6040,6040,6040,6040,0
20231130,092700,5494910,6040,6040,6040,6040,3
20231130,092600,5476790,6040,6040,6040,6040,0
20231130,092500,5476790,6040,6040,6040,6040,0
20231130,092400,5476790,6040,6040,6040,6040,1
20231130,092300,5470750,6040,6040,6040,6040,0
20231130,092200,5470750,6040,6040,6040,6040,0
20231130,092100,5470750,6040,6040,6040,6040,32
20231130,092000,5277470,6050,6050,6050,6050,1
20231130,091900,5271420,6040,6040,6040,6040,120
20231130,091800,4546620,6050,6050,6050,6050,0
20231130,091700,4546620,6050,6050,6050,6050,5
20231130,091600,4516370,6050,6050,6050,6050,2
20231130,091500,4504270,6050,6050,6050,6050,10
20231130,091400,4443770,6050,6050,6050,6050,10
20231130,091300,4383270,6050,6050,6050,6050,10
20231130,091200,4322770,6050,6050,6050,6050,100
20231130,091100,3717770,6050,6050,6050,6050,7
20231130,091000,3675420,6060,6060,6060,6060,0
20231130,090900,3675420,6060,6060,6060,6060,55
20231130,090800,3342120,6050,6050,6050,6050,100
20231130,090700,2737120,6050,6050,6050,6050,0
20231130,090600,2737120,6050,6050,6050,6050,100
20231130,090500,2132120,6040,6040,6040,6040,0
20231130,090400,2132120,6040,6040,6040,6040,0
20231130,090300,2132120,6040,6040,6040,6040,0
20231130,090200,2132120,6040,6040,6040,6040,0
20231130,090100,2132120,6040,6040,6040,6040,100
20231130,090000,1528120,6040,6040,6040,6040,253