KissMeData/267260/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,205000,32537144600,84100,84100,84100,84100,38102
20231130,204900,32537144600,84100,84100,84100,84100,0
20231130,204800,32537144600,84100,84100,84100,84100,0
20231130,204700,32537144600,84100,84100,84100,84100,0
20231130,204600,32537144600,84100,84100,84100,84100,0
20231130,204500,32537144600,84100,84100,84100,84100,0
20231130,204400,32537144600,84100,84100,84100,84100,0
20231130,204300,32537144600,84100,84100,84100,84100,0
20231130,204200,32537144600,84100,84100,84100,84100,0
20231130,204100,32537144600,84100,84100,84100,84100,0
20231130,204000,32537144600,84100,84100,84100,84100,0
20231130,203900,32537144600,84100,84100,84100,84100,0
20231130,203800,32537144600,84100,84100,84100,84100,0
20231130,203700,32537144600,84100,84100,84100,84100,0
20231130,203600,32537144600,84100,84100,84100,84100,0
20231130,203500,32537144600,84100,84100,84100,84100,0
20231130,203400,32537144600,84100,84100,84100,84100,0
20231130,203300,32537144600,84100,84100,84100,84100,0
20231130,203200,32537144600,84100,84100,84100,84100,0
20231130,203100,32537144600,84100,84100,84100,84100,0
20231130,203000,32537144600,84100,84100,84100,84100,0
20231130,202900,32537144600,84100,84100,84100,84100,0
20231130,202800,32537144600,84100,84100,84100,84100,0
20231130,202700,32537144600,84100,84100,84100,84100,0
20231130,202600,32537144600,84100,84100,84100,84100,0
20231130,202500,32537144600,84100,84100,84100,84100,0
20231130,202400,32537144600,84100,84100,84100,84100,0
20231130,202300,32537144600,84100,84100,84100,84100,0
20231130,202200,32537144600,84100,84100,84100,84100,0
20231130,202100,32537144600,84100,84100,84100,84100,0
20231130,202000,32537144600,84100,84100,84100,84100,38102
20231130,201900,32537144600,84100,84100,84100,84100,0
20231130,201800,32537144600,84100,84100,84100,84100,0
20231130,201700,32537144600,84100,84100,84100,84100,0
20231130,201600,32537144600,84100,84100,84100,84100,0
20231130,201500,32537144600,84100,84100,84100,84100,0
20231130,201400,32537144600,84100,84100,84100,84100,0
20231130,201300,32537144600,84100,84100,84100,84100,0
20231130,201200,32537144600,84100,84100,84100,84100,0
20231130,201100,32537144600,84100,84100,84100,84100,0
20231130,201000,32537144600,84100,84100,84100,84100,0
20231130,200900,32537144600,84100,84100,84100,84100,0
20231130,200800,32537144600,84100,84100,84100,84100,0
20231130,200700,32537144600,84100,84100,84100,84100,0
20231130,200600,32537144600,84100,84100,84100,84100,0
20231130,200500,32537144600,84100,84100,84100,84100,0
20231130,200400,32537144600,84100,84100,84100,84100,0
20231130,200300,32537144600,84100,84100,84100,84100,0
20231130,200200,32537144600,84100,84100,84100,84100,0
20231130,200100,32537144600,84100,84100,84100,84100,0
20231130,200000,32537144600,84100,84100,84100,84100,0
20231130,195900,32537144600,84100,84100,84100,84100,0
20231130,195800,32537144600,84100,84100,84100,84100,0
20231130,195700,32537144600,84100,84100,84100,84100,0
20231130,195600,32537144600,84100,84100,84100,84100,0
20231130,195500,32537144600,84100,84100,84100,84100,0
20231130,195400,32537144600,84100,84100,84100,84100,0
20231130,195300,32537144600,84100,84100,84100,84100,0
20231130,195200,32537144600,84100,84100,84100,84100,0
20231130,195100,32537144600,84100,84100,84100,84100,0
20231130,195000,32537144600,84100,84100,84100,84100,38102
20231130,194900,32537144600,84100,84100,84100,84100,0
20231130,194800,32537144600,84100,84100,84100,84100,0
20231130,194700,32537144600,84100,84100,84100,84100,0
20231130,194600,32537144600,84100,84100,84100,84100,0
20231130,194500,32537144600,84100,84100,84100,84100,0
20231130,194400,32537144600,84100,84100,84100,84100,0
20231130,194300,32537144600,84100,84100,84100,84100,0
20231130,194200,32537144600,84100,84100,84100,84100,0
20231130,194100,32537144600,84100,84100,84100,84100,0
20231130,194000,32537144600,84100,84100,84100,84100,0
20231130,193900,32537144600,84100,84100,84100,84100,0
20231130,193800,32537144600,84100,84100,84100,84100,0
20231130,193700,32537144600,84100,84100,84100,84100,0
20231130,193600,32537144600,84100,84100,84100,84100,0
20231130,193500,32537144600,84100,84100,84100,84100,0
20231130,193400,32537144600,84100,84100,84100,84100,0
20231130,193300,32537144600,84100,84100,84100,84100,0
20231130,193200,32537144600,84100,84100,84100,84100,0
20231130,193100,32537144600,84100,84100,84100,84100,0
20231130,193000,32537144600,84100,84100,84100,84100,0
20231130,192900,32537144600,84100,84100,84100,84100,0
20231130,192800,32537144600,84100,84100,84100,84100,0
20231130,192700,32537144600,84100,84100,84100,84100,0
20231130,192600,32537144600,84100,84100,84100,84100,0
20231130,192500,32537144600,84100,84100,84100,84100,0
20231130,192400,32537144600,84100,84100,84100,84100,0
20231130,192300,32537144600,84100,84100,84100,84100,0
20231130,192200,32537144600,84100,84100,84100,84100,0
20231130,192100,32537144600,84100,84100,84100,84100,0
20231130,192000,32537144600,84100,84100,84100,84100,38102
20231130,191900,32537144600,84100,84100,84100,84100,0
20231130,191800,32537144600,84100,84100,84100,84100,0
20231130,191700,32537144600,84100,84100,84100,84100,0
20231130,191600,32537144600,84100,84100,84100,84100,0
20231130,191500,32537144600,84100,84100,84100,84100,0
20231130,191400,32537144600,84100,84100,84100,84100,0
20231130,191300,32537144600,84100,84100,84100,84100,0
20231130,191200,32537144600,84100,84100,84100,84100,0
20231130,191100,32537144600,84100,84100,84100,84100,0
20231130,191000,32537144600,84100,84100,84100,84100,0
20231130,190900,32537144600,84100,84100,84100,84100,0
20231130,190800,32537144600,84100,84100,84100,84100,0
20231130,190700,32537144600,84100,84100,84100,84100,0
20231130,190600,32537144600,84100,84100,84100,84100,0
20231130,190500,32537144600,84100,84100,84100,84100,0
20231130,190400,32537144600,84100,84100,84100,84100,0
20231130,190300,32537144600,84100,84100,84100,84100,0
20231130,190200,32537144600,84100,84100,84100,84100,0
20231130,190100,32537144600,84100,84100,84100,84100,0
20231130,190000,32537144600,84100,84100,84100,84100,0
20231130,185900,32537144600,84100,84100,84100,84100,0
20231130,185800,32537144600,84100,84100,84100,84100,0
20231130,185700,32537144600,84100,84100,84100,84100,0
20231130,185600,32537144600,84100,84100,84100,84100,0
20231130,185500,32537144600,84100,84100,84100,84100,0
20231130,185400,32537144600,84100,84100,84100,84100,0
20231130,185300,32537144600,84100,84100,84100,84100,0
20231130,185200,32537144600,84100,84100,84100,84100,0
20231130,185100,32537144600,84100,84100,84100,84100,0
20231130,185000,32537144600,84100,84100,84100,84100,38102
20231130,184900,32537144600,84100,84100,84100,84100,0
20231130,184800,32537144600,84100,84100,84100,84100,0
20231130,184700,32537144600,84100,84100,84100,84100,0
20231130,184600,32537144600,84100,84100,84100,84100,0
20231130,184500,32537144600,84100,84100,84100,84100,0
20231130,184400,32537144600,84100,84100,84100,84100,0
20231130,184300,32537144600,84100,84100,84100,84100,0
20231130,184200,32537144600,84100,84100,84100,84100,0
20231130,184100,32537144600,84100,84100,84100,84100,0
20231130,184000,32537144600,84100,84100,84100,84100,0
20231130,183900,32537144600,84100,84100,84100,84100,0
20231130,183800,32537144600,84100,84100,84100,84100,0
20231130,183700,32537144600,84100,84100,84100,84100,0
20231130,183600,32537144600,84100,84100,84100,84100,0
20231130,183500,32537144600,84100,84100,84100,84100,0
20231130,183400,32537144600,84100,84100,84100,84100,0
20231130,183300,32537144600,84100,84100,84100,84100,0
20231130,183200,32537144600,84100,84100,84100,84100,0
20231130,183100,32537144600,84100,84100,84100,84100,0
20231130,183000,32537144600,84100,84100,84100,84100,0
20231130,182900,32537144600,84100,84100,84100,84100,0
20231130,182800,32537144600,84100,84100,84100,84100,0
20231130,182700,32537144600,84100,84100,84100,84100,0
20231130,182600,32537144600,84100,84100,84100,84100,0
20231130,182500,32537144600,84100,84100,84100,84100,0
20231130,182400,32537144600,84100,84100,84100,84100,0
20231130,182300,32537144600,84100,84100,84100,84100,0
20231130,182200,32537144600,84100,84100,84100,84100,0
20231130,182100,32537144600,84100,84100,84100,84100,0
20231130,182000,32537144600,84100,84100,84100,84100,38102
20231130,181900,32537144600,84100,84100,84100,84100,0
20231130,181800,32537144600,84100,84100,84100,84100,0
20231130,181700,32537144600,84100,84100,84100,84100,0
20231130,181600,32537144600,84100,84100,84100,84100,0
20231130,181500,32537144600,84100,84100,84100,84100,0
20231130,181400,32537144600,84100,84100,84100,84100,0
20231130,181300,32537144600,84100,84100,84100,84100,0
20231130,181200,32537144600,84100,84100,84100,84100,0
20231130,181100,32537144600,84100,84100,84100,84100,0
20231130,181000,32537144600,84100,84100,84100,84100,0
20231130,180900,32537144600,84100,84100,84100,84100,0
20231130,180800,32537144600,84100,84100,84100,84100,0
20231130,180700,32537144600,84100,84100,84100,84100,0
20231130,180600,32537144600,84100,84100,84100,84100,0
20231130,180500,32537144600,84100,84100,84100,84100,0
20231130,180400,32537144600,84100,84100,84100,84100,0
20231130,180300,32537144600,84100,84100,84100,84100,0
20231130,180200,32537144600,84100,84100,84100,84100,0
20231130,180100,32537144600,84100,84100,84100,84100,0
20231130,180000,32537144600,84100,84100,84100,84100,0
20231130,175900,32537144600,84100,84100,84100,84100,0
20231130,175800,32537144600,84100,84100,84100,84100,0
20231130,175700,32537144600,84100,84100,84100,84100,0
20231130,175600,32537144600,84100,84100,84100,84100,0
20231130,175500,32537144600,84100,84100,84100,84100,0
20231130,175400,32537144600,84100,84100,84100,84100,0
20231130,175300,32537144600,84100,84100,84100,84100,0
20231130,175200,32537144600,84100,84100,84100,84100,0
20231130,175100,32537144600,84100,84100,84100,84100,0
20231130,175000,32537144600,84100,84100,84100,84100,38102
20231130,174900,32537144600,84100,84100,84100,84100,0
20231130,174800,32537144600,84100,84100,84100,84100,0
20231130,174700,32537144600,84100,84100,84100,84100,0
20231130,174600,32537144600,84100,84100,84100,84100,0
20231130,174500,32537144600,84100,84100,84100,84100,0
20231130,174400,32537144600,84100,84100,84100,84100,0
20231130,174300,32537144600,84100,84100,84100,84100,0
20231130,174200,32537144600,84100,84100,84100,84100,0
20231130,174100,32537144600,84100,84100,84100,84100,0
20231130,174000,32537144600,84100,84100,84100,84100,0
20231130,173900,32537144600,84100,84100,84100,84100,0
20231130,173800,32537144600,84100,84100,84100,84100,0
20231130,173700,32537144600,84100,84100,84100,84100,0
20231130,173600,32537144600,84100,84100,84100,84100,0
20231130,173500,32537144600,84100,84100,84100,84100,0
20231130,173400,32537144600,84100,84100,84100,84100,0
20231130,173300,32537144600,84100,84100,84100,84100,0
20231130,173200,32537144600,84100,84100,84100,84100,0
20231130,173100,32537144600,84100,84100,84100,84100,0
20231130,173000,32537144600,84100,84100,84100,84100,0
20231130,172900,32537144600,84100,84100,84100,84100,0
20231130,172800,32537144600,84100,84100,84100,84100,0
20231130,172700,32537144600,84100,84100,84100,84100,0
20231130,172600,32537144600,84100,84100,84100,84100,0
20231130,172500,32537144600,84100,84100,84100,84100,0
20231130,172400,32537144600,84100,84100,84100,84100,0
20231130,172300,32537144600,84100,84100,84100,84100,0
20231130,172200,32537144600,84100,84100,84100,84100,0
20231130,172100,32537144600,84100,84100,84100,84100,0
20231130,172000,32537144600,84100,84100,84100,84100,38102
20231130,171900,32537144600,84100,84100,84100,84100,0
20231130,171800,32537144600,84100,84100,84100,84100,0
20231130,171700,32537144600,84100,84100,84100,84100,0
20231130,171600,32537144600,84100,84100,84100,84100,0
20231130,171500,32537144600,84100,84100,84100,84100,0
20231130,171400,32537144600,84100,84100,84100,84100,0
20231130,171300,32537144600,84100,84100,84100,84100,0
20231130,171200,32537144600,84100,84100,84100,84100,0
20231130,171100,32537144600,84100,84100,84100,84100,0
20231130,171000,32537144600,84100,84100,84100,84100,0
20231130,170900,32537144600,84100,84100,84100,84100,0
20231130,170800,32537144600,84100,84100,84100,84100,0
20231130,170700,32537144600,84100,84100,84100,84100,0
20231130,170600,32537144600,84100,84100,84100,84100,0
20231130,170500,32537144600,84100,84100,84100,84100,0
20231130,170400,32537144600,84100,84100,84100,84100,0
20231130,170300,32537144600,84100,84100,84100,84100,0
20231130,170200,32537144600,84100,84100,84100,84100,0
20231130,170100,32537144600,84100,84100,84100,84100,0
20231130,170000,32537144600,84100,84100,84100,84100,0
20231130,165900,32537144600,84100,84100,84100,84100,0
20231130,165800,32537144600,84100,84100,84100,84100,0
20231130,165700,32537144600,84100,84100,84100,84100,0
20231130,165600,32537144600,84100,84100,84100,84100,0
20231130,165500,32537144600,84100,84100,84100,84100,0
20231130,165400,32537144600,84100,84100,84100,84100,0
20231130,165300,32537144600,84100,84100,84100,84100,0
20231130,165200,32537144600,84100,84100,84100,84100,0
20231130,165100,32537144600,84100,84100,84100,84100,0
20231130,165000,32537144600,84100,84100,84100,84100,38102
20231130,164900,32537144600,84100,84100,84100,84100,0
20231130,164800,32537144600,84100,84100,84100,84100,0
20231130,164700,32537144600,84100,84100,84100,84100,0
20231130,164600,32537144600,84100,84100,84100,84100,0
20231130,164500,32537144600,84100,84100,84100,84100,0
20231130,164400,32537144600,84100,84100,84100,84100,0
20231130,164300,32537144600,84100,84100,84100,84100,0
20231130,164200,32537144600,84100,84100,84100,84100,0
20231130,164100,32537144600,84100,84100,84100,84100,0
20231130,164000,32537144600,84100,84100,84100,84100,0
20231130,163900,32537144600,84100,84100,84100,84100,0
20231130,163800,32537144600,84100,84100,84100,84100,0
20231130,163700,32537144600,84100,84100,84100,84100,0
20231130,163600,32537144600,84100,84100,84100,84100,0
20231130,163500,32537144600,84100,84100,84100,84100,0
20231130,163400,32537144600,84100,84100,84100,84100,0
20231130,163300,32537144600,84100,84100,84100,84100,0
20231130,163200,32537144600,84100,84100,84100,84100,0
20231130,163100,32537144600,84100,84100,84100,84100,0
20231130,163000,32537144600,84100,84100,84100,84100,0
20231130,162900,32537144600,84100,84100,84100,84100,0
20231130,162800,32537144600,84100,84100,84100,84100,0
20231130,162700,32537144600,84100,84100,84100,84100,0
20231130,162600,32537144600,84100,84100,84100,84100,0
20231130,162500,32537144600,84100,84100,84100,84100,0
20231130,162400,32537144600,84100,84100,84100,84100,0
20231130,162300,32537144600,84100,84100,84100,84100,0
20231130,162200,32537144600,84100,84100,84100,84100,0
20231130,162100,32537144600,84100,84100,84100,84100,0
20231130,162000,32537144600,84100,84100,84100,84100,38102
20231130,161900,32537144600,84100,84100,84100,84100,0
20231130,161800,32537144600,84100,84100,84100,84100,0
20231130,161700,32537144600,84100,84100,84100,84100,0
20231130,161600,32537144600,84100,84100,84100,84100,0
20231130,161500,32537144600,84100,84100,84100,84100,0
20231130,161400,32537144600,84100,84100,84100,84100,0
20231130,161300,32537144600,84100,84100,84100,84100,0
20231130,161200,32537144600,84100,84100,84100,84100,0
20231130,161100,32537144600,84100,84100,84100,84100,0
20231130,161000,32537144600,84100,84100,84100,84100,0
20231130,160900,32537144600,84100,84100,84100,84100,0
20231130,160800,32537144600,84100,84100,84100,84100,0
20231130,160700,32537144600,84100,84100,84100,84100,0
20231130,160600,32537144600,84100,84100,84100,84100,0
20231130,160500,32537144600,84100,84100,84100,84100,0
20231130,160400,32537144600,84100,84100,84100,84100,0
20231130,160300,32537144600,84100,84100,84100,84100,0
20231130,160200,32537144600,84100,84100,84100,84100,0
20231130,160100,32537144600,84100,84100,84100,84100,0
20231130,160000,32537144600,84100,84100,84100,84100,0
20231130,155900,32537144600,84100,84100,84100,84100,0
20231130,155800,32537144600,84100,84100,84100,84100,0
20231130,155700,32537144600,84100,84100,84100,84100,0
20231130,155600,32537144600,84100,84100,84100,84100,0
20231130,155500,32537144600,84100,84100,84100,84100,0
20231130,155400,32537144600,84100,84100,84100,84100,0
20231130,155300,32537144600,84100,84100,84100,84100,0
20231130,155200,32537144600,84100,84100,84100,84100,0
20231130,155100,32537144600,84100,84100,84100,84100,0
20231130,155000,32537144600,84100,84100,84100,84100,38102
20231130,154900,32537144600,84100,84100,84100,84100,0
20231130,154800,32537144600,84100,84100,84100,84100,0
20231130,154700,32537144600,84100,84100,84100,84100,0
20231130,154600,32537144600,84100,84100,84100,84100,0
20231130,154500,32537144600,84100,84100,84100,84100,0
20231130,154400,32537144600,84100,84100,84100,84100,0
20231130,154300,32537144600,84100,84100,84100,84100,0
20231130,154200,32537144600,84100,84100,84100,84100,0
20231130,154100,32537144600,84100,84100,84100,84100,0
20231130,154000,32537144600,84100,84100,84100,84100,0
20231130,153900,32537144600,84100,84100,84100,84100,0
20231130,153800,32537144600,84100,84100,84100,84100,0
20231130,153700,32537144600,84100,84100,84100,84100,0
20231130,153600,32537144600,84100,84100,84100,84100,0
20231130,153500,32537144600,84100,84100,84100,84100,0
20231130,153400,32537144600,84100,84100,84100,84100,0
20231130,153300,32537144600,84100,84100,84100,84100,0
20231130,153200,32537144600,84100,84100,84100,84100,0
20231130,153100,32537144600,84100,84100,84100,84100,0
20231130,153000,32537144600,84100,84100,84100,84100,38102
20231130,152900,29332766400,84100,84100,84100,84100,0
20231130,152800,29332766400,84100,84100,84100,84100,0
20231130,152700,29332766400,84100,84100,84100,84100,0
20231130,152600,29332766400,84100,84100,84100,84100,0
20231130,152500,29332766400,84100,84100,84100,84100,0
20231130,152400,29332766400,84100,84100,84100,84100,0
20231130,152300,29332766400,84100,84100,84100,84100,0
20231130,152200,29332766400,84100,84100,84100,84100,0
20231130,152100,29332766400,84100,84100,84100,84100,0
20231130,152000,29332766400,84100,84100,84100,84100,0
20231130,151900,29332766400,84100,83900,84100,83900,2291
20231130,151800,29140344300,84100,83900,84100,83800,3507
20231130,151700,28845975700,83900,84000,84100,83900,3097
20231130,151600,28585888200,84000,84100,84200,84000,3099
20231130,151500,28325406000,84100,84200,84200,84100,1971
20231130,151400,28159535800,84200,84300,84400,84200,4005
20231130,151300,27822000700,84300,84400,84500,84300,3432
20231130,151200,27532418900,84500,84400,84500,84400,540
20231130,151100,27486814300,84500,84400,84500,84400,530
20231130,151000,27442064400,84500,84500,84500,84400,490
20231130,150900,27400683900,84400,84500,84600,84400,815
20231130,150800,27331838000,84500,84500,84600,84500,1131
20231130,150700,27236223900,84600,84500,84600,84500,515
20231130,150600,27192698400,84500,84600,84700,84500,2781
20231130,150500,26957521300,84500,84600,84700,84500,2038
20231130,150400,26785163900,84600,84600,84700,84600,453
20231130,150300,26746818100,84600,84500,84600,84400,1994
20231130,150200,26578386400,84500,84700,84800,84500,5703
20231130,150100,26096184500,84700,84600,84800,84600,1453
20231130,150000,25973112500,84600,84700,84800,84600,592
20231130,145900,25923006300,84700,84700,84800,84700,2392
20231130,145800,25720380900,84700,84800,84800,84700,358
20231130,145700,25690042500,84800,84900,85000,84800,1096
20231130,145600,25597074700,85000,84900,85000,84900,181
20231130,145500,25581704900,84900,84900,85000,84900,359
20231130,145400,25551223300,84900,85000,85100,84900,674
20231130,145300,25493972300,85100,85100,85100,85000,110
20231130,145200,25484618800,85000,85000,85100,85000,181
20231130,145100,25469224800,85000,84900,85100,84900,96
20231130,145000,25461068800,84900,84700,85000,84700,957
20231130,144900,25379881400,84700,84800,84900,84700,909
20231130,144800,25302841500,84900,84900,84900,84800,260
20231130,144700,25280790200,84900,85200,85200,84700,4423
20231130,144600,24905360500,85200,85100,85200,85000,335
20231130,144500,24876853500,85100,85000,85200,85000,294
20231130,144400,24851836200,85100,85000,85100,85000,144
20231130,144300,24839588800,85000,85200,85200,85000,451
20231130,144200,24801250400,85100,85200,85300,85100,386
20231130,144100,24768391000,85200,85100,85300,85100,144
20231130,144000,24756126800,85100,85200,85300,85000,893
20231130,143900,24680139800,85300,85200,85300,85200,129
20231130,143800,24669147500,85300,85200,85300,85100,187
20231130,143700,24653207000,85200,85200,85400,85000,728
20231130,143600,24591308600,85200,85300,85400,85200,750
20231130,143500,24527392000,85300,85300,85400,85300,194
20231130,143400,24510836900,85300,85100,85300,85100,196
20231130,143300,24494138100,85100,85000,85200,85000,246
20231130,143200,24473196900,85100,84900,85100,84900,1307
20231130,143100,24362102700,85000,85000,85000,84900,132
20231130,143000,24350890900,84900,85100,85300,84900,589
20231130,142900,24300820000,85000,84900,85400,84800,523
20231130,142800,24256409500,84800,85000,85400,84800,762
20231130,142700,24191650900,85500,84700,85500,84700,3205
20231130,142600,23919849800,84800,84700,84800,84700,259
20231130,142500,23897903700,84700,85000,85000,84700,2793
20231130,142400,23660944200,85000,84900,85100,84800,3234
20231130,142300,23386067000,84800,84700,84900,84700,1079
20231130,142200,23294590700,84800,85100,85200,84700,2850
20231130,142100,23052370200,85200,85100,85300,85100,314
20231130,142000,23025625900,85200,85100,85200,84900,2122
20231130,141900,22845133400,85200,85500,85500,84900,5117
20231130,141800,22409892700,85300,85500,85600,85300,1965
20231130,141700,22241978300,85600,85500,85700,85500,707
20231130,141600,22181460900,85600,85500,85600,85500,2390
20231130,141500,21977057800,85500,85600,85700,85500,1719
20231130,141400,21829909700,85600,85700,85800,85600,1255
20231130,141300,21722360700,85800,85900,86000,85700,409
20231130,141200,21687270800,85900,85800,85900,85600,1113
20231130,141100,21591845800,85800,86300,86300,85600,9502
20231130,141000,20774515400,86200,86200,86300,86200,246
20231130,140900,20753305100,86200,86200,86300,86200,262
20231130,140800,20730706900,86200,86200,86300,86200,246
20231130,140700,20709496300,86200,86300,86300,86200,211
20231130,140600,20691304700,86200,86200,86300,86200,283
20231130,140500,20666903900,86200,86200,86300,86200,75
20231130,140400,20660437300,86200,86200,86300,86200,166
20231130,140300,20646121000,86300,86200,86300,86200,305
20231130,140200,20619817300,86200,86200,86300,86200,255
20231130,140100,20597825600,86300,86300,86300,86200,239
20231130,140000,20577221400,86300,86200,86300,86200,362
20231130,135900,20546000100,86200,86300,86300,86200,161
20231130,135800,20532113600,86200,86200,86300,86200,114
20231130,135700,20522282800,86300,86200,86300,86200,469
20231130,135600,20481850500,86200,86200,86300,86200,269
20231130,135500,20458649900,86200,86300,86300,86200,225
20231130,135400,20439240200,86200,86200,86300,86200,318
20231130,135300,20411824800,86200,86200,86300,86200,236
20231130,135200,20391478100,86200,86200,86300,86200,276
20231130,135100,20367683100,86200,86200,86300,86200,1477
20231130,135000,20240354900,86200,86300,86400,86200,448
20231130,134900,20201692400,86300,86300,86400,86300,131
20231130,134800,20190384000,86400,86200,86400,86200,231
20231130,134700,20170463400,86200,86300,86300,86200,284
20231130,134600,20145967200,86200,86200,86300,86200,299
20231130,134500,20120184100,86200,86300,86400,86200,292
20231130,134400,20094985500,86400,86300,86400,86300,276
20231130,134300,20071162800,86300,86400,86400,86300,1262
20231130,134200,19962246600,86300,86400,86500,86300,659
20231130,134100,19905310100,86400,86400,86500,86400,89
20231130,134000,19897615900,86500,86400,86500,86400,174
20231130,133900,19882581500,86400,86400,86500,86400,205
20231130,133800,19864863600,86400,86400,86500,86400,75
20231130,133700,19858382200,86400,86400,86500,86400,151
20231130,133600,19845328700,86400,86500,86500,86400,151
20231130,133500,19832280000,86500,86500,86500,86400,89
20231130,133400,19824582600,86400,86400,86500,86400,92
20231130,133300,19816631600,86500,86500,86600,86500,333
20231130,133200,19787819200,86600,86500,86600,86500,235
20231130,133100,19767473000,86600,86500,86600,86400,446
20231130,133000,19728896000,86500,86300,86500,86300,528
20231130,132900,19683287100,86400,86300,86400,86300,411
20231130,132800,19647799500,86300,86200,86300,86200,332
20231130,132700,19619158500,86300,86300,86300,86200,110
20231130,132600,19609674900,86200,86200,86300,86200,235
20231130,132500,19589414600,86300,86200,86300,86200,92
20231130,132400,19581481600,86200,86200,86300,86200,305
20231130,132300,19555186300,86200,86100,86200,86100,209
20231130,132200,19537176800,86100,86100,86200,86100,363
20231130,132100,19505902900,86200,86100,86200,86100,371
20231130,132000,19473934500,86200,86100,86200,86100,211
20231130,131900,19455763700,86200,86100,86200,86100,217
20231130,131800,19437070200,86200,86100,86200,86100,192
20231130,131700,19420534100,86100,86100,86200,86100,551
20231130,131600,19373042200,86100,86300,86300,86100,479
20231130,131500,19331750900,86300,86200,86300,86200,117
20231130,131400,19321662900,86300,86200,86300,86200,548
20231130,131300,19274423100,86200,86300,86300,86200,824
20231130,131200,19203393000,86300,86300,86400,86300,1650
20231130,131100,19060996300,86300,86300,86400,86300,88
20231130,131000,19053400800,86300,86300,86400,86300,186
20231130,130900,19037346100,86300,86400,86400,86300,272
20231130,130800,19013871100,86300,86400,86500,86300,612
20231130,130700,18961006900,86400,86400,86500,86400,393
20231130,130600,18927017400,86400,86500,86600,86400,227
20231130,130500,18907383000,86600,86500,86600,86500,89
20231130,130400,18899680800,86500,86500,86600,86500,109
20231130,130300,18890251800,86500,86300,86600,86300,494
20231130,130200,18847506700,86500,86300,86500,86300,261
20231130,130100,18824969000,86300,86300,86400,86300,101
20231130,130000,18816252600,86500,86400,86500,86300,438
20231130,125900,18778394900,86300,86300,86400,86300,155
20231130,125800,18765017200,86300,86300,86500,86300,292
20231130,125700,18739793200,86400,86500,86500,86300,781
20231130,125600,18672315800,86500,86400,86500,86400,77
20231130,125500,18665662100,86400,86400,86500,86400,117
20231130,125400,18655547200,86500,86500,86500,86400,624
20231130,125300,18601571400,86600,86600,86600,86500,122
20231130,125200,18591014300,86500,86500,86500,86500,120
20231130,125100,18580634300,86600,86500,86600,86500,53
20231130,125000,18576049000,86600,86400,86600,86400,381
20231130,124900,18543098400,86500,86500,86500,86400,109
20231130,124800,18533671800,86500,86500,86600,86500,154
20231130,124700,18520347000,86500,86500,86600,86500,214
20231130,124600,18501828200,86500,86500,86600,86500,145
20231130,124500,18489285100,86500,86600,86600,86500,165
20231130,124400,18475002500,86700,86600,86700,86600,169
20231130,124300,18460364900,86700,86700,86700,86600,117
20231130,124200,18450228900,86600,86600,86700,86500,434
20231130,124100,18412649300,86600,86500,86600,86500,308
20231130,124000,18385980700,86600,86500,86600,86500,178
20231130,123900,18370583000,86500,86500,86600,86500,87
20231130,123800,18363057000,86500,86500,86500,86500,95
20231130,123700,18354839500,86500,86600,86700,86500,379
20231130,123600,18322031100,86600,86600,86600,86600,55
20231130,123500,18317268100,86700,86600,86700,86600,142
20231130,123400,18304958300,86600,86600,86700,86600,118
20231130,123300,18294739400,86600,86600,86700,86600,127
20231130,123200,18283740600,86600,86600,86700,86600,176
20231130,123100,18268491800,86700,86500,86700,86500,604
20231130,123000,18216175900,86400,86400,86600,86400,495
20231130,122900,18173361900,86400,86500,86500,86400,480
20231130,122800,18131843600,86500,86500,86600,86500,253
20231130,122700,18109958400,86500,86500,86600,86500,145
20231130,122600,18097415100,86500,86500,86600,86500,368
20231130,122500,18065581500,86500,86500,86600,86500,96
20231130,122400,18057277400,86500,86600,86700,86500,3371
20231130,122300,17765538200,86700,86700,86800,86600,996
20231130,122200,17679190500,86800,86800,86800,86700,112
20231130,122100,17669479200,86800,86800,86800,86700,76
20231130,122000,17662888000,86700,86700,86800,86700,223
20231130,121900,17643549700,86700,86700,86800,86700,106
20231130,121800,17634357000,86700,86700,86800,86700,133
20231130,121700,17622825600,86700,86700,86800,86700,49
20231130,121600,17618576300,86700,86700,86800,86700,201
20231130,121500,17601145800,86800,86700,86800,86700,24
20231130,121400,17599064500,86700,86800,86900,86700,753
20231130,121300,17533698100,86800,86900,86900,86800,183
20231130,121200,17517806400,86800,86800,86900,86800,67
20231130,121100,17511990300,86800,86800,86800,86800,565
20231130,121000,17462948300,86800,86800,86900,86800,149
20231130,120900,17450014500,86900,86900,86900,86900,134
20231130,120800,17438369900,86900,86900,87000,86900,151
20231130,120700,17425247300,86900,86900,86900,86900,99
20231130,120600,17416644200,87000,86900,87000,86900,114
20231130,120500,17406737100,87000,86800,87000,86800,188
20231130,120400,17390390800,86800,86800,87000,86800,1346
20231130,120300,17273404800,86800,86900,86900,86800,523
20231130,120200,17227987500,86900,86900,86900,86900,119
20231130,120100,17217646400,86900,86900,87000,86900,278
20231130,120000,17193467600,87000,86900,87000,86900,178
20231130,115900,17177999100,86900,86900,87000,86900,211
20231130,115800,17159657700,86900,87000,87000,86900,132
20231130,115700,17148184200,87000,87000,87100,87000,649
20231130,115600,17091721100,87000,87000,87100,87000,95
20231130,115500,17083455500,87000,87000,87100,87000,80
20231130,115400,17076495400,87000,87000,87100,87000,75
20231130,115300,17069968300,87000,87000,87200,87000,132
20231130,115200,17058473600,87100,87000,87200,87000,311
20231130,115100,17031388200,87000,87100,87100,87000,1146
20231130,115000,16931685700,87100,87100,87200,87000,273
20231130,114900,16907924500,87100,87200,87200,87100,23
20231130,114800,16905920600,87100,87000,87200,87000,186
20231130,114700,16889718700,87000,87100,87200,87000,933
20231130,114600,16808457000,87100,87000,87100,87000,82
20231130,114500,16801319900,87000,87200,87200,87000,158
20231130,114400,16787547200,87100,87200,87200,87100,1298
20231130,114300,16674491300,87100,87200,87200,87100,59
20231130,114200,16669351800,87100,87200,87200,87100,61
20231130,114100,16664037000,87200,87200,87200,87100,104
20231130,114000,16654976800,87100,87100,87200,87100,134
20231130,113900,16643304900,87100,87200,87200,87100,75
20231130,113800,16636766700,87200,87100,87200,87100,419
20231130,113700,16600237800,87100,87100,87100,87100,41
20231130,113600,16596666700,87100,87200,87200,87100,75
20231130,113500,16590131700,87100,87100,87200,87100,79
20231130,113400,16583249200,87200,87100,87200,87100,222
20231130,113300,16563911300,87100,87100,87200,87100,61
20231130,113200,16558597200,87000,87100,87200,87000,526
20231130,113100,16512743800,87100,87100,87200,87100,63
20231130,113000,16507255400,87100,87200,87200,87100,296
20231130,112900,16481472600,87100,87100,87200,87100,53
20231130,112800,16476855500,87200,87200,87300,87200,206
20231130,112700,16458891700,87200,87200,87300,87200,109
20231130,112600,16449385800,87200,87200,87200,87200,147
20231130,112500,16436567400,87300,87200,87300,87200,43
20231130,112400,16432817300,87200,87200,87300,87100,219
20231130,112300,16413713800,87300,87100,87300,87100,453
20231130,112200,16374215200,87200,87100,87200,87100,124
20231130,112100,16363412200,87100,87100,87200,87100,118
20231130,112000,16353134200,87100,87000,87200,87000,340
20231130,111900,16323537800,87000,87100,87200,87000,233
20231130,111800,16303244000,87100,87000,87200,87000,215
20231130,111700,16284516800,87100,87200,87200,87000,367
20231130,111600,16252541300,87100,87100,87100,87100,182
20231130,111500,16236689100,87200,87200,87200,87100,37
20231130,111400,16233463300,87100,87100,87200,87100,165
20231130,111300,16219084500,87200,87100,87300,87000,1288
20231130,111200,16106846900,87000,87000,87200,87000,170
20231130,111100,16092033400,87000,87000,87200,87000,694
20231130,111000,16031640000,87100,87000,87200,87000,244
20231130,110900,16010402700,87200,87100,87200,87000,235
20231130,110800,15989943500,87000,87000,87200,87000,127
20231130,110700,15978889800,87100,87100,87100,87000,77
20231130,110600,15972183300,87000,87100,87200,87000,1046
20231130,110500,15881076500,87100,87100,87200,87100,219
20231130,110400,15862001500,87100,87100,87200,87100,165
20231130,110300,15847628500,87100,87100,87100,87100,92
20231130,110200,15839615300,87100,87100,87200,87100,91
20231130,110100,15831688600,87100,87100,87200,87100,72
20231130,110000,15825416700,87200,87200,87200,87100,102
20231130,105900,15816531700,87100,87000,87200,87000,210
20231130,105800,15798225200,87100,87100,87300,87000,276
20231130,105700,15774184300,87100,87100,87100,87100,222
20231130,105600,15754848100,87100,87100,87200,87100,115
20231130,105500,15744829600,87200,87200,87200,87100,455
20231130,105400,15705185700,87200,87200,87300,87200,179
20231130,105300,15689574100,87200,87300,87300,87200,107
20231130,105200,15680242200,87300,87500,87500,87300,156
20231130,105100,15666621400,87400,87400,87500,87400,109
20231130,105000,15657090800,87400,87500,87600,87400,183
20231130,104900,15641088600,87600,87500,87600,87400,283
20231130,104800,15616326000,87500,87100,87500,87100,118
20231130,104700,15606020200,87400,87300,87500,87200,264
20231130,104600,15582938800,87400,87100,87400,87100,168
20231130,104500,15568281900,87100,87400,87500,87100,299
20231130,104400,15542131000,87500,87100,87500,87000,234
20231130,104300,15521731600,87100,87300,87300,86900,1010
20231130,104200,15433888000,87200,87300,87300,87100,496
20231130,104100,15390654600,87300,87200,87500,87200,148
20231130,104000,15377723800,87200,87500,87500,87200,173
20231130,103900,15362613300,87600,87100,87600,87000,1365
20231130,103800,15243342700,87000,87100,87200,86900,551
20231130,103700,15195406900,87200,87200,87200,87000,468
20231130,103600,15154605100,87100,87000,87200,86900,634
20231130,103500,15099466800,87000,87200,87200,87000,1199
20231130,103400,14995084400,87200,87300,87300,87000,3482
20231130,103300,14691591000,87400,87400,87500,87400,515
20231130,103200,14646577600,87500,87400,87500,87400,94
20231130,103100,14638358300,87500,87500,87500,87400,134
20231130,103000,14626635200,87400,87500,87600,87400,408
20231130,102900,14590936900,87600,87500,87600,87500,168
20231130,102800,14576225500,87600,87500,87600,87500,259
20231130,102700,14553539900,87500,87600,87600,87400,686
20231130,102600,14493553100,87600,87300,87600,87300,273
20231130,102500,14469681900,87400,87400,87400,87300,172
20231130,102400,14454649600,87400,87500,87500,87400,287
20231130,102300,14429554600,87500,87400,87500,87400,223
20231130,102200,14410043200,87500,87500,87500,87300,1100
20231130,102100,14313939200,87500,87500,87500,87400,152
20231130,102000,14300646700,87500,87400,87500,87400,183
20231130,101900,14284644800,87400,87400,87500,87400,353
20231130,101800,14253792000,87300,87400,87500,87300,443
20231130,101700,14215085400,87400,87500,87500,87400,824
20231130,101600,14143066100,87500,87500,87500,87400,309
20231130,101500,14116035700,87500,87600,87600,87400,912
20231130,101400,14036237800,87600,87600,87700,87500,799
20231130,101300,13966246500,87600,87500,87700,87500,217
20231130,101200,13947240900,87600,87600,87600,87500,234
20231130,101100,13926754900,87600,87500,87600,87500,125
20231130,101000,13915813300,87600,87600,87600,87500,322
20231130,100900,13887613600,87600,87600,87700,87500,982
20231130,100800,13801589600,87700,87600,87700,87600,124
20231130,100700,13790722200,87600,87800,88000,87600,1083
20231130,100600,13695712200,87800,87800,87900,87700,922
20231130,100500,13614834400,87800,88000,88000,87800,1677
20231130,100400,13467427900,88100,88400,88400,88100,1010
20231130,100300,13378404000,88400,88400,88400,88300,135
20231130,100200,13366482500,88400,88500,88500,88400,129
20231130,100100,13355075300,88700,88400,88700,88200,558
20231130,100000,13305701200,88200,88600,88600,88200,168
20231130,095900,13290845400,88600,88700,88700,88500,2664
20231130,095800,13054603900,88700,88500,88700,88500,640
20231130,095700,12997896000,88500,88500,88600,88400,535
20231130,095600,12950559300,88500,88300,88500,88300,572
20231130,095500,12899997800,88200,88300,88400,88200,326
20231130,095400,12871213800,88400,88300,88400,88200,453
20231130,095300,12831235100,88300,88100,88400,88100,478
20231130,095200,12789050000,88100,88200,88400,88000,845
20231130,095100,12714475200,88300,88100,88400,88100,721
20231130,095000,12650861800,88100,88100,88200,88000,627
20231130,094900,12595635800,88100,88100,88200,88000,227
20231130,094800,12575634800,88000,87800,88000,87800,511
20231130,094700,12530739000,87800,88000,88200,87800,996
20231130,094600,12443062800,88000,87800,88100,87700,458
20231130,094500,12402846200,87900,87700,87900,87700,639
20231130,094400,12346775000,87700,88100,88100,87700,3499
20231130,094300,12039567700,88100,88000,88100,88000,2901
20231130,094200,11784277300,88000,88200,88200,88000,1425
20231130,094100,11658803800,88200,88000,88300,88000,770
20231130,094000,11590998100,88100,88300,88300,88000,2190
20231130,093900,11397955400,88300,88400,88400,88300,1525
20231130,093800,11263259300,88400,88500,88500,88200,1456
20231130,093700,11134577700,88500,88600,88700,88400,1485
20231130,093600,11003031000,88500,88600,88700,88500,556
20231130,093500,10953775300,88500,88500,88500,88300,2788
20231130,093400,10707256600,88600,88600,88800,88600,1306
20231130,093300,10591438800,88700,89200,89300,88700,1576
20231130,093200,10451244900,89200,89300,89500,89200,1663
20231130,093100,10302700300,89300,89300,89500,89300,256
20231130,093000,10279816600,89400,89200,89500,89200,895
20231130,092900,10199848500,89200,88900,89300,88900,2812
20231130,092800,9949469200,88800,88900,88900,88700,1321
20231130,092700,9832176200,89000,88900,89100,88800,1389
20231130,092600,9708664900,88900,89200,89300,88900,3482
20231130,092500,9398417800,89200,89500,89600,89000,8448
20231130,092400,8643756200,89500,90000,90000,89500,3059
20231130,092300,8368944600,89900,89300,90000,89300,4814
20231130,092200,7937031400,89300,90100,90100,89200,5517
20231130,092100,7442803700,90100,90600,90800,89900,8907
20231130,092000,6636894600,90600,89800,90600,89800,14211
20231130,091900,5355285900,89800,89100,89800,89000,12687
20231130,091800,4219397500,89100,89100,89200,88900,3349
20231130,091700,3921071900,89100,88500,89200,88500,10165
20231130,091600,3017989800,88500,88300,88500,88300,3863
20231130,091500,2676428900,88200,87800,88300,87800,3793
20231130,091400,2342265700,87800,87900,88000,87800,973
20231130,091300,2256730700,88000,88000,88100,87800,646
20231130,091200,2199904400,87800,88200,88300,87800,2536
20231130,091100,1976369100,88300,88200,88400,88100,2291
20231130,091000,1774084000,88200,87300,88200,87300,7839
20231130,090900,1086531600,87300,86900,87300,86900,3017
20231130,090800,823407800,86900,86800,87000,86800,1092
20231130,090700,728480500,86400,86400,86700,86300,1178
20231130,090600,626650400,86500,86500,86500,86300,383
20231130,090500,593535400,86500,86500,86600,86400,1055
20231130,090400,502293900,86500,86500,86700,86400,320
20231130,090300,474597200,86500,86800,86800,86400,882
20231130,090200,398237700,86900,87000,87000,86700,436
20231130,090100,360395600,86800,87100,87200,86800,1505
20231130,090000,229364300,87200,87300,87300,86700,2625