KissMeData/300120/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,205800,705991150,7610,7610,7610,7610,2793
20231130,205700,705991150,7610,7610,7610,7610,0
20231130,205600,705991150,7610,7610,7610,7610,0
20231130,205500,705991150,7610,7610,7610,7610,0
20231130,205400,705991150,7610,7610,7610,7610,0
20231130,205300,705991150,7610,7610,7610,7610,0
20231130,205200,705991150,7610,7610,7610,7610,0
20231130,205100,705991150,7610,7610,7610,7610,0
20231130,205000,705991150,7610,7610,7610,7610,0
20231130,204900,705991150,7610,7610,7610,7610,0
20231130,204800,705991150,7610,7610,7610,7610,0
20231130,204700,705991150,7610,7610,7610,7610,0
20231130,204600,705991150,7610,7610,7610,7610,0
20231130,204500,705991150,7610,7610,7610,7610,0
20231130,204400,705991150,7610,7610,7610,7610,0
20231130,204300,705991150,7610,7610,7610,7610,0
20231130,204200,705991150,7610,7610,7610,7610,0
20231130,204100,705991150,7610,7610,7610,7610,0
20231130,204000,705991150,7610,7610,7610,7610,0
20231130,203900,705991150,7610,7610,7610,7610,0
20231130,203800,705991150,7610,7610,7610,7610,0
20231130,203700,705991150,7610,7610,7610,7610,0
20231130,203600,705991150,7610,7610,7610,7610,0
20231130,203500,705991150,7610,7610,7610,7610,0
20231130,203400,705991150,7610,7610,7610,7610,0
20231130,203300,705991150,7610,7610,7610,7610,0
20231130,203200,705991150,7610,7610,7610,7610,0
20231130,203100,705991150,7610,7610,7610,7610,0
20231130,203000,705991150,7610,7610,7610,7610,0
20231130,202900,705991150,7610,7610,7610,7610,0
20231130,202800,705991150,7610,7610,7610,7610,2793
20231130,202700,705991150,7610,7610,7610,7610,0
20231130,202600,705991150,7610,7610,7610,7610,0
20231130,202500,705991150,7610,7610,7610,7610,0
20231130,202400,705991150,7610,7610,7610,7610,0
20231130,202300,705991150,7610,7610,7610,7610,0
20231130,202200,705991150,7610,7610,7610,7610,0
20231130,202100,705991150,7610,7610,7610,7610,0
20231130,202000,705991150,7610,7610,7610,7610,0
20231130,201900,705991150,7610,7610,7610,7610,0
20231130,201800,705991150,7610,7610,7610,7610,0
20231130,201700,705991150,7610,7610,7610,7610,0
20231130,201600,705991150,7610,7610,7610,7610,0
20231130,201500,705991150,7610,7610,7610,7610,0
20231130,201400,705991150,7610,7610,7610,7610,0
20231130,201300,705991150,7610,7610,7610,7610,0
20231130,201200,705991150,7610,7610,7610,7610,0
20231130,201100,705991150,7610,7610,7610,7610,0
20231130,201000,705991150,7610,7610,7610,7610,0
20231130,200900,705991150,7610,7610,7610,7610,0
20231130,200800,705991150,7610,7610,7610,7610,0
20231130,200700,705991150,7610,7610,7610,7610,0
20231130,200600,705991150,7610,7610,7610,7610,0
20231130,200500,705991150,7610,7610,7610,7610,0
20231130,200400,705991150,7610,7610,7610,7610,0
20231130,200300,705991150,7610,7610,7610,7610,0
20231130,200200,705991150,7610,7610,7610,7610,0
20231130,200100,705991150,7610,7610,7610,7610,0
20231130,200000,705991150,7610,7610,7610,7610,0
20231130,195900,705991150,7610,7610,7610,7610,0
20231130,195800,705991150,7610,7610,7610,7610,2793
20231130,195700,705991150,7610,7610,7610,7610,0
20231130,195600,705991150,7610,7610,7610,7610,0
20231130,195500,705991150,7610,7610,7610,7610,0
20231130,195400,705991150,7610,7610,7610,7610,0
20231130,195300,705991150,7610,7610,7610,7610,0
20231130,195200,705991150,7610,7610,7610,7610,0
20231130,195100,705991150,7610,7610,7610,7610,0
20231130,195000,705991150,7610,7610,7610,7610,0
20231130,194900,705991150,7610,7610,7610,7610,0
20231130,194800,705991150,7610,7610,7610,7610,0
20231130,194700,705991150,7610,7610,7610,7610,0
20231130,194600,705991150,7610,7610,7610,7610,0
20231130,194500,705991150,7610,7610,7610,7610,0
20231130,194400,705991150,7610,7610,7610,7610,0
20231130,194300,705991150,7610,7610,7610,7610,0
20231130,194200,705991150,7610,7610,7610,7610,0
20231130,194100,705991150,7610,7610,7610,7610,0
20231130,194000,705991150,7610,7610,7610,7610,0
20231130,193900,705991150,7610,7610,7610,7610,0
20231130,193800,705991150,7610,7610,7610,7610,0
20231130,193700,705991150,7610,7610,7610,7610,0
20231130,193600,705991150,7610,7610,7610,7610,0
20231130,193500,705991150,7610,7610,7610,7610,0
20231130,193400,705991150,7610,7610,7610,7610,0
20231130,193300,705991150,7610,7610,7610,7610,0
20231130,193200,705991150,7610,7610,7610,7610,0
20231130,193100,705991150,7610,7610,7610,7610,0
20231130,193000,705991150,7610,7610,7610,7610,0
20231130,192900,705991150,7610,7610,7610,7610,0
20231130,192800,705991150,7610,7610,7610,7610,2793
20231130,192700,705991150,7610,7610,7610,7610,0
20231130,192600,705991150,7610,7610,7610,7610,0
20231130,192500,705991150,7610,7610,7610,7610,0
20231130,192400,705991150,7610,7610,7610,7610,0
20231130,192300,705991150,7610,7610,7610,7610,0
20231130,192200,705991150,7610,7610,7610,7610,0
20231130,192100,705991150,7610,7610,7610,7610,0
20231130,192000,705991150,7610,7610,7610,7610,0
20231130,191900,705991150,7610,7610,7610,7610,0
20231130,191800,705991150,7610,7610,7610,7610,0
20231130,191700,705991150,7610,7610,7610,7610,0
20231130,191600,705991150,7610,7610,7610,7610,0
20231130,191500,705991150,7610,7610,7610,7610,0
20231130,191400,705991150,7610,7610,7610,7610,0
20231130,191300,705991150,7610,7610,7610,7610,0
20231130,191200,705991150,7610,7610,7610,7610,0
20231130,191100,705991150,7610,7610,7610,7610,0
20231130,191000,705991150,7610,7610,7610,7610,0
20231130,190900,705991150,7610,7610,7610,7610,0
20231130,190800,705991150,7610,7610,7610,7610,0
20231130,190700,705991150,7610,7610,7610,7610,0
20231130,190600,705991150,7610,7610,7610,7610,0
20231130,190500,705991150,7610,7610,7610,7610,0
20231130,190400,705991150,7610,7610,7610,7610,0
20231130,190300,705991150,7610,7610,7610,7610,0
20231130,190200,705991150,7610,7610,7610,7610,0
20231130,190100,705991150,7610,7610,7610,7610,0
20231130,190000,705991150,7610,7610,7610,7610,0
20231130,185900,705991150,7610,7610,7610,7610,0
20231130,185800,705991150,7610,7610,7610,7610,2793
20231130,185700,705991150,7610,7610,7610,7610,0
20231130,185600,705991150,7610,7610,7610,7610,0
20231130,185500,705991150,7610,7610,7610,7610,0
20231130,185400,705991150,7610,7610,7610,7610,0
20231130,185300,705991150,7610,7610,7610,7610,0
20231130,185200,705991150,7610,7610,7610,7610,0
20231130,185100,705991150,7610,7610,7610,7610,0
20231130,185000,705991150,7610,7610,7610,7610,0
20231130,184900,705991150,7610,7610,7610,7610,0
20231130,184800,705991150,7610,7610,7610,7610,0
20231130,184700,705991150,7610,7610,7610,7610,0
20231130,184600,705991150,7610,7610,7610,7610,0
20231130,184500,705991150,7610,7610,7610,7610,0
20231130,184400,705991150,7610,7610,7610,7610,0
20231130,184300,705991150,7610,7610,7610,7610,0
20231130,184200,705991150,7610,7610,7610,7610,0
20231130,184100,705991150,7610,7610,7610,7610,0
20231130,184000,705991150,7610,7610,7610,7610,0
20231130,183900,705991150,7610,7610,7610,7610,0
20231130,183800,705991150,7610,7610,7610,7610,0
20231130,183700,705991150,7610,7610,7610,7610,0
20231130,183600,705991150,7610,7610,7610,7610,0
20231130,183500,705991150,7610,7610,7610,7610,0
20231130,183400,705991150,7610,7610,7610,7610,0
20231130,183300,705991150,7610,7610,7610,7610,0
20231130,183200,705991150,7610,7610,7610,7610,0
20231130,183100,705991150,7610,7610,7610,7610,0
20231130,183000,705991150,7610,7610,7610,7610,0
20231130,182900,705991150,7610,7610,7610,7610,0
20231130,182800,705991150,7610,7610,7610,7610,2793
20231130,182700,705991150,7610,7610,7610,7610,0
20231130,182600,705991150,7610,7610,7610,7610,0
20231130,182500,705991150,7610,7610,7610,7610,0
20231130,182400,705991150,7610,7610,7610,7610,0
20231130,182300,705991150,7610,7610,7610,7610,0
20231130,182200,705991150,7610,7610,7610,7610,0
20231130,182100,705991150,7610,7610,7610,7610,0
20231130,182000,705991150,7610,7610,7610,7610,0
20231130,181900,705991150,7610,7610,7610,7610,0
20231130,181800,705991150,7610,7610,7610,7610,0
20231130,181700,705991150,7610,7610,7610,7610,0
20231130,181600,705991150,7610,7610,7610,7610,0
20231130,181500,705991150,7610,7610,7610,7610,0
20231130,181400,705991150,7610,7610,7610,7610,0
20231130,181300,705991150,7610,7610,7610,7610,0
20231130,181200,705991150,7610,7610,7610,7610,0
20231130,181100,705991150,7610,7610,7610,7610,0
20231130,181000,705991150,7610,7610,7610,7610,0
20231130,180900,705991150,7610,7610,7610,7610,0
20231130,180800,705991150,7610,7610,7610,7610,0
20231130,180700,705991150,7610,7610,7610,7610,0
20231130,180600,705991150,7610,7610,7610,7610,0
20231130,180500,705991150,7610,7610,7610,7610,0
20231130,180400,705991150,7610,7610,7610,7610,0
20231130,180300,705991150,7610,7610,7610,7610,0
20231130,180200,705991150,7610,7610,7610,7610,0
20231130,180100,705991150,7610,7610,7610,7610,0
20231130,180000,705991150,7610,7610,7610,7610,0
20231130,175900,705991150,7610,7610,7610,7610,0
20231130,175800,705991150,7610,7610,7610,7610,2793
20231130,175700,705991150,7610,7610,7610,7610,0
20231130,175600,705991150,7610,7610,7610,7610,0
20231130,175500,705991150,7610,7610,7610,7610,0
20231130,175400,705991150,7610,7610,7610,7610,0
20231130,175300,705991150,7610,7610,7610,7610,0
20231130,175200,705991150,7610,7610,7610,7610,0
20231130,175100,705991150,7610,7610,7610,7610,0
20231130,175000,705991150,7610,7610,7610,7610,0
20231130,174900,705991150,7610,7610,7610,7610,0
20231130,174800,705991150,7610,7610,7610,7610,0
20231130,174700,705991150,7610,7610,7610,7610,0
20231130,174600,705991150,7610,7610,7610,7610,0
20231130,174500,705991150,7610,7610,7610,7610,0
20231130,174400,705991150,7610,7610,7610,7610,0
20231130,174300,705991150,7610,7610,7610,7610,0
20231130,174200,705991150,7610,7610,7610,7610,0
20231130,174100,705991150,7610,7610,7610,7610,0
20231130,174000,705991150,7610,7610,7610,7610,0
20231130,173900,705991150,7610,7610,7610,7610,0
20231130,173800,705991150,7610,7610,7610,7610,0
20231130,173700,705991150,7610,7610,7610,7610,0
20231130,173600,705991150,7610,7610,7610,7610,0
20231130,173500,705991150,7610,7610,7610,7610,0
20231130,173400,705991150,7610,7610,7610,7610,0
20231130,173300,705991150,7610,7610,7610,7610,0
20231130,173200,705991150,7610,7610,7610,7610,0
20231130,173100,705991150,7610,7610,7610,7610,0
20231130,173000,705991150,7610,7610,7610,7610,0
20231130,172900,705991150,7610,7610,7610,7610,0
20231130,172800,705991150,7610,7610,7610,7610,2793
20231130,172700,705991150,7610,7610,7610,7610,0
20231130,172600,705991150,7610,7610,7610,7610,0
20231130,172500,705991150,7610,7610,7610,7610,0
20231130,172400,705991150,7610,7610,7610,7610,0
20231130,172300,705991150,7610,7610,7610,7610,0
20231130,172200,705991150,7610,7610,7610,7610,0
20231130,172100,705991150,7610,7610,7610,7610,0
20231130,172000,705991150,7610,7610,7610,7610,0
20231130,171900,705991150,7610,7610,7610,7610,0
20231130,171800,705991150,7610,7610,7610,7610,0
20231130,171700,705991150,7610,7610,7610,7610,0
20231130,171600,705991150,7610,7610,7610,7610,0
20231130,171500,705991150,7610,7610,7610,7610,0
20231130,171400,705991150,7610,7610,7610,7610,0
20231130,171300,705991150,7610,7610,7610,7610,0
20231130,171200,705991150,7610,7610,7610,7610,0
20231130,171100,705991150,7610,7610,7610,7610,0
20231130,171000,705991150,7610,7610,7610,7610,0
20231130,170900,705991150,7610,7610,7610,7610,0
20231130,170800,705991150,7610,7610,7610,7610,0
20231130,170700,705991150,7610,7610,7610,7610,0
20231130,170600,705991150,7610,7610,7610,7610,0
20231130,170500,705991150,7610,7610,7610,7610,0
20231130,170400,705991150,7610,7610,7610,7610,0
20231130,170300,705991150,7610,7610,7610,7610,0
20231130,170200,705991150,7610,7610,7610,7610,0
20231130,170100,705991150,7610,7610,7610,7610,0
20231130,170000,705991150,7610,7610,7610,7610,0
20231130,165900,705991150,7610,7610,7610,7610,0
20231130,165800,705991150,7610,7610,7610,7610,2793
20231130,165700,705991150,7610,7610,7610,7610,0
20231130,165600,705991150,7610,7610,7610,7610,0
20231130,165500,705991150,7610,7610,7610,7610,0
20231130,165400,705991150,7610,7610,7610,7610,0
20231130,165300,705991150,7610,7610,7610,7610,0
20231130,165200,705991150,7610,7610,7610,7610,0
20231130,165100,705991150,7610,7610,7610,7610,0
20231130,165000,705991150,7610,7610,7610,7610,0
20231130,164900,705991150,7610,7610,7610,7610,0
20231130,164800,705991150,7610,7610,7610,7610,0
20231130,164700,705991150,7610,7610,7610,7610,0
20231130,164600,705991150,7610,7610,7610,7610,0
20231130,164500,705991150,7610,7610,7610,7610,0
20231130,164400,705991150,7610,7610,7610,7610,0
20231130,164300,705991150,7610,7610,7610,7610,0
20231130,164200,705991150,7610,7610,7610,7610,0
20231130,164100,705991150,7610,7610,7610,7610,0
20231130,164000,705991150,7610,7610,7610,7610,0
20231130,163900,705991150,7610,7610,7610,7610,0
20231130,163800,705991150,7610,7610,7610,7610,0
20231130,163700,705991150,7610,7610,7610,7610,0
20231130,163600,705991150,7610,7610,7610,7610,0
20231130,163500,705991150,7610,7610,7610,7610,0
20231130,163400,705991150,7610,7610,7610,7610,0
20231130,163300,705991150,7610,7610,7610,7610,0
20231130,163200,705991150,7610,7610,7610,7610,0
20231130,163100,705991150,7610,7610,7610,7610,0
20231130,163000,705991150,7610,7610,7610,7610,0
20231130,162900,705991150,7610,7610,7610,7610,0
20231130,162800,705991150,7610,7610,7610,7610,2793
20231130,162700,705991150,7610,7610,7610,7610,0
20231130,162600,705991150,7610,7610,7610,7610,0
20231130,162500,705991150,7610,7610,7610,7610,0
20231130,162400,705991150,7610,7610,7610,7610,0
20231130,162300,705991150,7610,7610,7610,7610,0
20231130,162200,705991150,7610,7610,7610,7610,0
20231130,162100,705991150,7610,7610,7610,7610,0
20231130,162000,705991150,7610,7610,7610,7610,0
20231130,161900,705991150,7610,7610,7610,7610,0
20231130,161800,705991150,7610,7610,7610,7610,0
20231130,161700,705991150,7610,7610,7610,7610,0
20231130,161600,705991150,7610,7610,7610,7610,0
20231130,161500,705991150,7610,7610,7610,7610,0
20231130,161400,705991150,7610,7610,7610,7610,0
20231130,161300,705991150,7610,7610,7610,7610,0
20231130,161200,705991150,7610,7610,7610,7610,0
20231130,161100,705991150,7610,7610,7610,7610,0
20231130,161000,705991150,7610,7610,7610,7610,0
20231130,160900,705991150,7610,7610,7610,7610,0
20231130,160800,705991150,7610,7610,7610,7610,0
20231130,160700,705991150,7610,7610,7610,7610,0
20231130,160600,705991150,7610,7610,7610,7610,0
20231130,160500,705991150,7610,7610,7610,7610,0
20231130,160400,705991150,7610,7610,7610,7610,0
20231130,160300,705991150,7610,7610,7610,7610,0
20231130,160200,705991150,7610,7610,7610,7610,0
20231130,160100,705991150,7610,7610,7610,7610,0
20231130,160000,705991150,7610,7610,7610,7610,0
20231130,155900,705991150,7610,7610,7610,7610,0
20231130,155800,705991150,7610,7610,7610,7610,2793
20231130,155700,705991150,7610,7610,7610,7610,0
20231130,155600,705991150,7610,7610,7610,7610,0
20231130,155500,705991150,7610,7610,7610,7610,0
20231130,155400,705991150,7610,7610,7610,7610,0
20231130,155300,705991150,7610,7610,7610,7610,0
20231130,155200,705991150,7610,7610,7610,7610,0
20231130,155100,705991150,7610,7610,7610,7610,0
20231130,155000,705991150,7610,7610,7610,7610,0
20231130,154900,705991150,7610,7610,7610,7610,0
20231130,154800,705991150,7610,7610,7610,7610,0
20231130,154700,705991150,7610,7610,7610,7610,0
20231130,154600,705991150,7610,7610,7610,7610,0
20231130,154500,705991150,7610,7610,7610,7610,0
20231130,154400,705991150,7610,7610,7610,7610,0
20231130,154300,705991150,7610,7610,7610,7610,0
20231130,154200,705991150,7610,7610,7610,7610,0
20231130,154100,705991150,7610,7610,7610,7610,0
20231130,154000,705991150,7610,7610,7610,7610,0
20231130,153900,705991150,7610,7610,7610,7610,0
20231130,153800,705991150,7610,7610,7610,7610,0
20231130,153700,705991150,7610,7610,7610,7610,0
20231130,153600,705991150,7610,7610,7610,7610,0
20231130,153500,705991150,7610,7610,7610,7610,0
20231130,153400,705991150,7610,7610,7610,7610,0
20231130,153300,705991150,7610,7610,7610,7610,0
20231130,153200,705991150,7610,7610,7610,7610,0
20231130,153100,705991150,7610,7610,7610,7610,0
20231130,153000,705991150,7610,7610,7610,7610,2793
20231130,152900,684736420,7580,7580,7580,7580,0
20231130,152800,684736420,7580,7580,7580,7580,0
20231130,152700,684736420,7580,7580,7580,7580,0
20231130,152600,684736420,7580,7580,7580,7580,0
20231130,152500,684736420,7580,7580,7580,7580,0
20231130,152400,684736420,7580,7580,7580,7580,0
20231130,152300,684736420,7580,7580,7580,7580,0
20231130,152200,684736420,7580,7580,7580,7580,0
20231130,152100,684736420,7580,7580,7580,7580,0
20231130,152000,684736420,7580,7580,7580,7580,0
20231130,151900,684736420,7580,7580,7580,7580,6
20231130,151800,684690940,7590,7590,7590,7590,0
20231130,151700,684690940,7590,7570,7590,7570,70
20231130,151600,684160640,7580,7580,7580,7570,698
20231130,151500,678873830,7570,7570,7570,7570,113
20231130,151400,678018420,7590,7590,7590,7590,0
20231130,151300,678018420,7590,7590,7590,7590,0
20231130,151200,678018420,7590,7580,7590,7580,200
20231130,151100,676501400,7570,7570,7570,7570,50
20231130,151000,676122900,7570,7570,7570,7570,541
20231130,150900,672027530,7570,7570,7570,7570,0
20231130,150800,672027530,7570,7570,7570,7570,1
20231130,150700,672019960,7570,7570,7570,7570,14
20231130,150600,671913980,7570,7570,7570,7570,0
20231130,150500,671913980,7570,7570,7570,7570,0
20231130,150400,671913980,7570,7570,7570,7570,0
20231130,150300,671913980,7570,7570,7570,7570,160
20231130,150200,670702780,7570,7570,7570,7570,0
20231130,150100,670702780,7570,7560,7570,7560,23
20231130,150000,670528860,7570,7570,7570,7560,1880
20231130,145900,656299190,7560,7560,7560,7560,0
20231130,145800,656299190,7560,7560,7560,7560,0
20231130,145700,656299190,7560,7560,7560,7560,0
20231130,145600,656299190,7560,7560,7560,7560,22
20231130,145500,656132870,7560,7560,7560,7560,0
20231130,145400,656132870,7560,7560,7560,7560,100
20231130,145300,655376870,7570,7570,7570,7570,109
20231130,145200,654551740,7570,7570,7570,7570,0
20231130,145100,654551740,7570,7570,7570,7570,0
20231130,145000,654551740,7570,7570,7570,7570,0
20231130,144900,654551740,7570,7570,7570,7570,0
20231130,144800,654551740,7570,7570,7570,7570,0
20231130,144700,654551740,7570,7570,7570,7570,0
20231130,144600,654551740,7570,7570,7570,7570,0
20231130,144500,654551740,7570,7570,7570,7570,0
20231130,144400,654551740,7570,7570,7570,7570,0
20231130,144300,654551740,7570,7570,7570,7570,0
20231130,144200,654551740,7570,7570,7570,7570,0
20231130,144100,654551740,7570,7570,7570,7570,1
20231130,144000,654544170,7570,7560,7570,7560,241
20231130,143900,652722200,7560,7560,7560,7560,0
20231130,143800,652722200,7560,7560,7560,7560,0
20231130,143700,652722200,7560,7560,7560,7560,0
20231130,143600,652722200,7560,7560,7560,7550,6146
20231130,143500,606318290,7560,7560,7560,7550,3480
20231130,143400,580010490,7560,7560,7560,7560,2700
20231130,143300,559598490,7560,7570,7570,7560,474
20231130,143200,556012450,7560,7560,7560,7560,0
20231130,143100,556012450,7560,7560,7560,7560,4
20231130,143000,555982210,7560,7580,7580,7560,306
20231130,142900,553664790,7580,7600,7600,7580,274
20231130,142800,551585870,7600,7600,7600,7600,0
20231130,142700,551585870,7600,7600,7600,7600,4
20231130,142600,551555470,7600,7600,7600,7600,2
20231130,142500,551540270,7580,7590,7590,7580,114
20231130,142400,550675590,7590,7580,7590,7580,250
20231130,142300,548778450,7580,7580,7580,7580,6
20231130,142200,548732970,7600,7600,7600,7600,79
20231130,142100,548132570,7600,7600,7600,7600,4
20231130,142000,548102170,7580,7580,7580,7580,300
20231130,141900,545828170,7580,7580,7580,7580,0
20231130,141800,545828170,7580,7580,7580,7580,0
20231130,141700,545828170,7580,7580,7580,7580,27
20231130,141600,545623510,7580,7580,7580,7580,0
20231130,141500,545623510,7580,7590,7590,7580,69
20231130,141400,545100480,7590,7590,7590,7590,25
20231130,141300,544910730,7590,7590,7590,7590,0
20231130,141200,544910730,7590,7580,7590,7580,99
20231130,141100,544159370,7580,7590,7590,7580,53
20231130,141000,543757620,7590,7590,7590,7590,1
20231130,140900,543750030,7550,7550,7550,7550,0
20231130,140800,543750030,7550,7550,7550,7550,0
20231130,140700,543750030,7550,7550,7550,7550,0
20231130,140600,543750030,7550,7550,7550,7550,505
20231130,140500,539937280,7550,7580,7580,7550,183
20231130,140400,538553790,7580,7590,7590,7580,1132
20231130,140300,529965310,7590,7590,7590,7590,0
20231130,140200,529965310,7590,7600,7600,7590,53
20231130,140100,529562920,7610,7600,7610,7590,100
20231130,140000,528803510,7590,7590,7590,7590,0
20231130,135900,528803510,7590,7590,7590,7590,0
20231130,135800,528803510,7590,7590,7590,7590,124
20231130,135700,527862350,7590,7600,7600,7590,2876
20231130,135600,506033500,7600,7600,7600,7600,599
20231130,135500,501481100,7600,7600,7600,7600,650
20231130,135400,496541100,7590,7590,7590,7590,20
20231130,135300,496389300,7590,7580,7590,7580,1148
20231130,135200,487677490,7580,7580,7580,7580,0
20231130,135100,487677490,7580,7580,7580,7580,0
20231130,135000,487677490,7580,7580,7580,7580,130
20231130,134900,486692090,7570,7570,7570,7570,72
20231130,134800,486147050,7580,7580,7580,7580,0
20231130,134700,486147050,7580,7580,7580,7580,0
20231130,134600,486147050,7580,7580,7580,7580,0
20231130,134500,486147050,7580,7580,7580,7580,0
20231130,134400,486147050,7580,7550,7580,7550,130
20231130,134300,485165150,7550,7560,7560,7550,275
20231130,134200,483088150,7580,7580,7580,7580,26
20231130,134100,482891070,7590,7590,7590,7590,3
20231130,134000,482868300,7580,7580,7580,7580,4
20231130,133900,482837980,7580,7580,7580,7580,0
20231130,133800,482837980,7580,7580,7590,7580,174
20231130,133700,481519020,7580,7580,7580,7580,4
20231130,133600,481488700,7580,7580,7580,7580,0
20231130,133500,481488700,7580,7580,7580,7580,0
20231130,133400,481488700,7580,7580,7580,7580,1
20231130,133300,481481120,7550,7550,7550,7550,0
20231130,133200,481481120,7550,7590,7590,7550,208
20231130,133100,479910320,7590,7580,7590,7580,10
20231130,133000,479834430,7550,7550,7550,7550,0
20231130,132900,479834430,7550,7550,7550,7550,0
20231130,132800,479834430,7550,7550,7550,7550,100
20231130,132700,479079430,7550,7550,7550,7550,78
20231130,132600,478490530,7550,7550,7550,7550,41
20231130,132500,478180980,7550,7550,7550,7550,232
20231130,132400,476429380,7550,7550,7550,7550,288
20231130,132300,474254980,7550,7550,7550,7550,0
20231130,132200,474254980,7550,7550,7550,7550,5
20231130,132100,474217230,7580,7600,7600,7580,51
20231130,132000,473830630,7600,7600,7600,7600,0
20231130,131900,473830630,7600,7580,7600,7580,3238
20231130,131800,449253380,7570,7560,7570,7560,969
20231130,131700,441925030,7540,7540,7540,7540,734
20231130,131600,436390670,7540,7540,7540,7540,0
20231130,131500,436390670,7540,7540,7540,7540,10
20231130,131400,436315270,7550,7550,7550,7550,14
20231130,131300,436209570,7540,7540,7540,7540,0
20231130,131200,436209570,7540,7540,7540,7540,0
20231130,131100,436209570,7540,7540,7540,7540,105
20231130,131000,435417870,7540,7540,7540,7540,6
20231130,130900,435372630,7540,7540,7540,7540,15
20231130,130800,435259530,7550,7540,7550,7540,913
20231130,130700,428370210,7520,7520,7520,7520,1
20231130,130600,428362690,7520,7520,7520,7520,599
20231130,130500,423858210,7530,7530,7530,7530,0
20231130,130400,423858210,7530,7530,7530,7530,14
20231130,130300,423752790,7530,7530,7530,7530,10
20231130,130200,423677490,7530,7530,7530,7530,50
20231130,130100,423300990,7530,7530,7530,7530,100
20231130,130000,422547990,7530,7530,7530,7530,20
20231130,125900,422397390,7520,7520,7520,7520,17
20231130,125800,422269550,7520,7520,7520,7520,1
20231130,125700,422262030,7520,7520,7520,7520,2
20231130,125600,422246990,7520,7520,7520,7520,8
20231130,125500,422186830,7520,7520,7520,7520,0
20231130,125400,422186830,7520,7520,7520,7520,1
20231130,125300,422179310,7540,7540,7540,7540,145
20231130,125200,421086010,7550,7550,7550,7550,0
20231130,125100,421086010,7550,7550,7550,7550,45
20231130,125000,420746260,7550,7520,7550,7520,374
20231130,124900,417923090,7550,7550,7550,7550,20
20231130,124800,417772090,7510,7510,7510,7510,1
20231130,124700,417764580,7510,7510,7510,7510,8
20231130,124600,417704500,7510,7510,7510,7510,0
20231130,124500,417704500,7510,7510,7510,7510,0
20231130,124400,417704500,7510,7510,7510,7510,659
20231130,124300,412755410,7510,7510,7510,7510,300
20231130,124200,410502410,7510,7510,7510,7510,0
20231130,124100,410502410,7510,7510,7510,7510,0
20231130,124000,410502410,7510,7510,7510,7510,0
20231130,123900,410502410,7510,7510,7510,7510,0
20231130,123800,410502410,7510,7510,7510,7510,3
20231130,123700,410479880,7510,7510,7510,7510,0
20231130,123600,410479880,7510,7560,7560,7510,20
20231130,123500,410329630,7560,7560,7560,7560,0
20231130,123400,410329630,7560,7560,7560,7560,0
20231130,123300,410329630,7560,7560,7560,7560,0
20231130,123200,410329630,7560,7560,7560,7560,1
20231130,123100,410322070,7510,7520,7520,7510,1350
20231130,123000,400180400,7520,7520,7520,7520,0
20231130,122900,400180400,7520,7520,7520,7520,0
20231130,122800,400180400,7520,7520,7520,7520,15
20231130,122700,400067600,7520,7520,7520,7520,96
20231130,122600,399345680,7520,7520,7520,7520,0
20231130,122500,399345680,7520,7520,7520,7520,0
20231130,122400,399345680,7520,7570,7570,7520,1684
20231130,122300,386670680,7580,7560,7580,7560,3
20231130,122200,386647970,7550,7550,7550,7550,0
20231130,122100,386647970,7550,7550,7550,7550,0
20231130,122000,386647970,7550,7550,7550,7550,2
20231130,121900,386632870,7550,7550,7550,7550,0
20231130,121800,386632870,7550,7540,7550,7540,3
20231130,121700,386610240,7550,7550,7550,7550,48
20231130,121600,386247840,7550,7550,7550,7550,0
20231130,121500,386247840,7550,7550,7550,7550,0
20231130,121400,386247840,7550,7550,7550,7550,0
20231130,121300,386247840,7550,7550,7550,7550,15
20231130,121200,386134590,7580,7580,7580,7580,0
20231130,121100,386134590,7580,7580,7580,7580,0
20231130,121000,386134590,7580,7580,7580,7580,187
20231130,120900,384717130,7590,7590,7590,7590,5
20231130,120800,384679180,7590,7600,7600,7590,701
20231130,120700,379351590,7600,7590,7600,7590,1756
20231130,120600,366009810,7580,7580,7590,7550,267
20231130,120500,363985780,7580,7580,7580,7580,11
20231130,120400,363902400,7580,7580,7580,7580,1
20231130,120300,363894820,7580,7590,7590,7580,16
20231130,120200,363773390,7550,7550,7550,7550,0
20231130,120100,363773390,7550,7550,7550,7550,0
20231130,120000,363773390,7550,7550,7550,7550,150
20231130,115900,362640890,7550,7590,7590,7550,1668
20231130,115800,350043190,7590,7570,7590,7570,2697
20231130,115700,329599360,7550,7550,7550,7550,0
20231130,115600,329599360,7550,7550,7550,7550,0
20231130,115500,329599360,7550,7550,7550,7550,126
20231130,115400,328648060,7550,7550,7550,7550,28
20231130,115300,328436660,7540,7530,7540,7530,674
20231130,115200,323358070,7540,7540,7540,7540,0
20231130,115100,323358070,7540,7540,7540,7540,0
20231130,115000,323358070,7540,7530,7540,7530,15
20231130,114900,323244980,7520,7520,7520,7520,0
20231130,114800,323244980,7520,7520,7520,7520,60
20231130,114700,322793780,7520,7520,7520,7520,210
20231130,114600,321214580,7520,7520,7520,7520,1500
20231130,114500,309934580,7530,7530,7530,7530,78
20231130,114400,309347240,7530,7540,7540,7530,622
20231130,114300,304660780,7550,7550,7550,7550,0
20231130,114200,304660780,7550,7550,7550,7550,0
20231130,114100,304660780,7550,7550,7550,7550,10
20231130,114000,304585280,7550,7550,7550,7550,20
20231130,113900,304434280,7540,7540,7540,7540,0
20231130,113800,304434280,7540,7540,7540,7540,300
20231130,113700,302172280,7540,7540,7540,7540,10
20231130,113600,302096880,7540,7540,7540,7540,3
20231130,113500,302074260,7540,7540,7540,7540,44
20231130,113400,301742500,7540,7540,7540,7540,0
20231130,113300,301742500,7540,7540,7540,7540,0
20231130,113200,301742500,7540,7540,7540,7540,0
20231130,113100,301742500,7540,7540,7540,7540,0
20231130,113000,301742500,7540,7540,7540,7540,0
20231130,112900,301742500,7540,7540,7540,7540,58
20231130,112800,301305180,7530,7530,7540,7530,501
20231130,112700,297528650,7520,7530,7530,7520,36
20231130,112600,297257730,7530,7560,7560,7530,111
20231130,112500,296421200,7570,7570,7570,7570,20
20231130,112400,296269800,7580,7580,7580,7580,0
20231130,112300,296269800,7580,7580,7580,7580,0
20231130,112200,296269800,7580,7580,7580,7580,1
20231130,112100,296262220,7580,7550,7580,7550,1324
20231130,112000,286246330,7510,7510,7510,7510,0
20231130,111900,286246330,7510,7510,7510,7510,0
20231130,111800,286246330,7510,7510,7510,7510,200
20231130,111700,284744330,7510,7510,7510,7510,0
20231130,111600,284744330,7510,7510,7510,7510,0
20231130,111500,284744330,7510,7510,7510,7510,8
20231130,111400,284684250,7510,7510,7510,7510,0
20231130,111300,284684250,7510,7510,7510,7510,987
20231130,111200,277271880,7550,7510,7550,7510,98
20231130,111100,276535860,7550,7550,7550,7550,0
20231130,111000,276535860,7550,7550,7550,7550,15
20231130,110900,276422610,7510,7550,7550,7510,542
20231130,110800,272340990,7510,7510,7510,7510,0
20231130,110700,272340990,7510,7510,7510,7510,1000
20231130,110600,264830990,7510,7510,7510,7510,0
20231130,110500,264830990,7510,7510,7510,7510,0
20231130,110400,264830990,7510,7510,7510,7510,102
20231130,110300,264064970,7510,7510,7510,7510,41
20231130,110200,263757060,7510,7540,7540,7510,28
20231130,110100,263546640,7520,7520,7520,7520,0
20231130,110000,263546640,7520,7520,7520,7520,168
20231130,105900,262283280,7530,7530,7530,7530,114
20231130,105800,261424860,7550,7550,7550,7550,0
20231130,105700,261424860,7550,7550,7550,7550,0
20231130,105600,261424860,7550,7550,7550,7550,0
20231130,105500,261424860,7550,7550,7550,7550,1
20231130,105400,261417310,7560,7560,7560,7560,0
20231130,105300,261417310,7560,7560,7560,7560,0
20231130,105200,261417310,7560,7560,7560,7560,50
20231130,105100,261039310,7560,7560,7560,7560,0
20231130,105000,261039310,7560,7560,7560,7560,0
20231130,104900,261039310,7560,7560,7560,7560,10
20231130,104800,260963710,7570,7570,7570,7570,15
20231130,104700,260850160,7560,7560,7560,7560,10
20231130,104600,260774560,7520,7520,7520,7520,0
20231130,104500,260774560,7520,7520,7520,7520,0
20231130,104400,260774560,7520,7520,7520,7520,300
20231130,104300,258518560,7520,7570,7570,7520,138
20231130,104200,257480500,7520,7520,7520,7520,100
20231130,104100,256728500,7570,7530,7570,7530,20
20231130,104000,256577630,7520,7520,7520,7520,422
20231130,103900,253404190,7530,7530,7530,7530,13
20231130,103800,253306300,7540,7540,7540,7540,29
20231130,103700,253087640,7540,7540,7540,7540,1
20231130,103600,253080100,7570,7570,7570,7570,215
20231130,103500,251452550,7570,7570,7570,7570,0
20231130,103400,251452550,7570,7550,7570,7540,276
20231130,103300,249367400,7570,7570,7570,7570,10
20231130,103200,249291700,7550,7550,7550,7550,20
20231130,103100,249140700,7550,7550,7550,7550,0
20231130,103000,249140700,7550,7550,7550,7550,0
20231130,102900,249140700,7550,7530,7550,7520,2794
20231130,102800,228053880,7550,7550,7550,7550,10
20231130,102700,227978380,7550,7530,7550,7530,23
20231130,102600,227804760,7540,7530,7540,7530,17
20231130,102500,227676650,7530,7530,7530,7530,7
20231130,102400,227623940,7520,7520,7520,7520,0
20231130,102300,227623940,7520,7520,7520,7520,0
20231130,102200,227623940,7520,7520,7520,7520,0
20231130,102100,227623940,7520,7520,7520,7520,2
20231130,102000,227608900,7530,7540,7540,7530,81
20231130,101900,226998870,7530,7540,7540,7520,321
20231130,101800,224579130,7510,7490,7510,7490,108
20231130,101700,223768350,7500,7500,7500,7500,15
20231130,101600,223655850,7500,7500,7500,7500,0
20231130,101500,223655850,7500,7500,7500,7500,0
20231130,101400,223655850,7500,7500,7500,7500,0
20231130,101300,223655850,7500,7500,7500,7500,0
20231130,101200,223655850,7500,7480,7510,7480,601
20231130,101100,219147020,7470,7470,7470,7460,122
20231130,101000,218236490,7480,7480,7480,7480,0
20231130,100900,218236490,7480,7480,7480,7480,1
20231130,100800,218229010,7490,7490,7490,7490,0
20231130,100700,218229010,7490,7490,7490,7490,0
20231130,100600,218229010,7490,7480,7490,7480,26
20231130,100500,218034450,7490,7490,7490,7490,5
20231130,100400,217997000,7480,7460,7480,7460,537
20231130,100300,213985770,7460,7430,7460,7430,443
20231130,100200,210684800,7410,7420,7430,7410,31
20231130,100100,210454870,7400,7400,7400,7400,0
20231130,100000,210454870,7400,7400,7400,7400,200
20231130,095900,208974870,7420,7400,7420,7400,42
20231130,095800,208663270,7420,7400,7420,7400,26
20231130,095700,208470470,7400,7400,7400,7400,415
20231130,095600,205399470,7420,7410,7420,7410,527
20231130,095500,201494130,7410,7410,7410,7410,1000
20231130,095400,194084130,7430,7430,7430,7430,1
20231130,095300,194076700,7430,7430,7430,7430,1
20231130,095200,194069270,7430,7430,7430,7430,11
20231130,095100,193987540,7430,7430,7430,7430,6
20231130,095000,193942960,7410,7410,7410,7410,608
20231130,094900,189437680,7410,7420,7420,7410,545
20231130,094800,185395590,7420,7420,7420,7420,79
20231130,094700,184809410,7420,7420,7420,7420,156
20231130,094600,183651890,7420,7420,7420,7420,66
20231130,094500,183162170,7420,7420,7420,7420,71
20231130,094400,182635350,7420,7420,7420,7420,100
20231130,094300,181893350,7430,7430,7430,7430,20
20231130,094200,181744750,7430,7430,7430,7430,0
20231130,094100,181744750,7430,7430,7430,7430,280
20231130,094000,179664350,7440,7440,7440,7440,124
20231130,093900,178741790,7450,7450,7450,7440,111
20231130,093800,177915840,7460,7460,7460,7460,2
20231130,093700,177900920,7460,7460,7460,7460,2
20231130,093600,177886000,7460,7460,7460,7460,6
20231130,093500,177841240,7440,7440,7440,7440,130
20231130,093400,176874040,7440,7440,7440,7440,0
20231130,093300,176874040,7440,7410,7440,7410,120
20231130,093200,175984240,7400,7400,7400,7400,0
20231130,093100,175984240,7400,7420,7420,7390,2114
20231130,093000,160335520,7410,7410,7410,7410,20
20231130,092900,160187320,7410,7420,7420,7410,710
20231130,092800,154923700,7420,7420,7420,7420,68
20231130,092700,154419140,7420,7430,7430,7410,767
20231130,092600,148725970,7470,7470,7470,7430,340
20231130,092500,146188570,7430,7440,7440,7430,76
20231130,092400,145623870,7470,7470,7470,7470,210
20231130,092300,144055170,7410,7450,7450,7410,1058
20231130,092200,136175050,7470,7420,7470,7420,77
20231130,092100,135599910,7420,7420,7420,7420,49
20231130,092000,135236330,7420,7420,7470,7420,76
20231130,091900,134670910,7410,7400,7410,7400,207
20231130,091800,133137520,7390,7390,7400,7390,190
20231130,091700,131732820,7390,7400,7410,7390,504
20231130,091600,128004440,7400,7410,7410,7400,1398
20231130,091500,117655620,7410,7450,7450,7410,2044
20231130,091400,102458400,7450,7450,7450,7450,1422
20231130,091300,91864500,7460,7450,7460,7450,143
20231130,091200,90798270,7450,7480,7480,7450,2077
20231130,091100,75290100,7490,7500,7500,7480,17
20231130,091000,75162690,7470,7470,7470,7470,60
20231130,090900,74714490,7460,7460,7460,7460,410
20231130,090800,71655890,7470,7500,7500,7470,3540
20231130,090700,45207480,7500,7500,7500,7500,10
20231130,090600,45132480,7480,7470,7480,7470,526
20231130,090500,41201820,7470,7470,7480,7470,303
20231130,090400,38937380,7470,7470,7470,7470,1055
20231130,090300,31056530,7470,7480,7480,7470,515
20231130,090200,27209340,7480,7490,7490,7480,622
20231130,090100,22553300,7530,7540,7640,7490,1727
20231130,090000,9466590,7540,7550,7550,7500,1255