KissMeData/175140/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202400,427484130,3410,3410,3410,3410,1930
20231130,202300,427484130,3410,3410,3410,3410,0
20231130,202200,427484130,3410,3410,3410,3410,0
20231130,202100,427484130,3410,3410,3410,3410,0
20231130,202000,427484130,3410,3410,3410,3410,0
20231130,201900,427484130,3410,3410,3410,3410,0
20231130,201800,427484130,3410,3410,3410,3410,0
20231130,201700,427484130,3410,3410,3410,3410,0
20231130,201600,427484130,3410,3410,3410,3410,0
20231130,201500,427484130,3410,3410,3410,3410,0
20231130,201400,427484130,3410,3410,3410,3410,0
20231130,201300,427484130,3410,3410,3410,3410,0
20231130,201200,427484130,3410,3410,3410,3410,0
20231130,201100,427484130,3410,3410,3410,3410,0
20231130,201000,427484130,3410,3410,3410,3410,0
20231130,200900,427484130,3410,3410,3410,3410,0
20231130,200800,427484130,3410,3410,3410,3410,0
20231130,200700,427484130,3410,3410,3410,3410,0
20231130,200600,427484130,3410,3410,3410,3410,0
20231130,200500,427484130,3410,3410,3410,3410,0
20231130,200400,427484130,3410,3410,3410,3410,0
20231130,200300,427484130,3410,3410,3410,3410,0
20231130,200200,427484130,3410,3410,3410,3410,0
20231130,200100,427484130,3410,3410,3410,3410,0
20231130,200000,427484130,3410,3410,3410,3410,0
20231130,195900,427484130,3410,3410,3410,3410,0
20231130,195800,427484130,3410,3410,3410,3410,0
20231130,195700,427484130,3410,3410,3410,3410,0
20231130,195600,427484130,3410,3410,3410,3410,0
20231130,195500,427484130,3410,3410,3410,3410,0
20231130,195400,427484130,3410,3410,3410,3410,1930
20231130,195300,427484130,3410,3410,3410,3410,0
20231130,195200,427484130,3410,3410,3410,3410,0
20231130,195100,427484130,3410,3410,3410,3410,0
20231130,195000,427484130,3410,3410,3410,3410,0
20231130,194900,427484130,3410,3410,3410,3410,0
20231130,194800,427484130,3410,3410,3410,3410,0
20231130,194700,427484130,3410,3410,3410,3410,0
20231130,194600,427484130,3410,3410,3410,3410,0
20231130,194500,427484130,3410,3410,3410,3410,0
20231130,194400,427484130,3410,3410,3410,3410,0
20231130,194300,427484130,3410,3410,3410,3410,0
20231130,194200,427484130,3410,3410,3410,3410,0
20231130,194100,427484130,3410,3410,3410,3410,0
20231130,194000,427484130,3410,3410,3410,3410,0
20231130,193900,427484130,3410,3410,3410,3410,0
20231130,193800,427484130,3410,3410,3410,3410,0
20231130,193700,427484130,3410,3410,3410,3410,0
20231130,193600,427484130,3410,3410,3410,3410,0
20231130,193500,427484130,3410,3410,3410,3410,0
20231130,193400,427484130,3410,3410,3410,3410,0
20231130,193300,427484130,3410,3410,3410,3410,0
20231130,193200,427484130,3410,3410,3410,3410,0
20231130,193100,427484130,3410,3410,3410,3410,0
20231130,193000,427484130,3410,3410,3410,3410,0
20231130,192900,427484130,3410,3410,3410,3410,0
20231130,192800,427484130,3410,3410,3410,3410,0
20231130,192700,427484130,3410,3410,3410,3410,0
20231130,192600,427484130,3410,3410,3410,3410,0
20231130,192500,427484130,3410,3410,3410,3410,0
20231130,192400,427484130,3410,3410,3410,3410,1930
20231130,192300,427484130,3410,3410,3410,3410,0
20231130,192200,427484130,3410,3410,3410,3410,0
20231130,192100,427484130,3410,3410,3410,3410,0
20231130,192000,427484130,3410,3410,3410,3410,0
20231130,191900,427484130,3410,3410,3410,3410,0
20231130,191800,427484130,3410,3410,3410,3410,0
20231130,191700,427484130,3410,3410,3410,3410,0
20231130,191600,427484130,3410,3410,3410,3410,0
20231130,191500,427484130,3410,3410,3410,3410,0
20231130,191400,427484130,3410,3410,3410,3410,0
20231130,191300,427484130,3410,3410,3410,3410,0
20231130,191200,427484130,3410,3410,3410,3410,0
20231130,191100,427484130,3410,3410,3410,3410,0
20231130,191000,427484130,3410,3410,3410,3410,0
20231130,190900,427484130,3410,3410,3410,3410,0
20231130,190800,427484130,3410,3410,3410,3410,0
20231130,190700,427484130,3410,3410,3410,3410,0
20231130,190600,427484130,3410,3410,3410,3410,0
20231130,190500,427484130,3410,3410,3410,3410,0
20231130,190400,427484130,3410,3410,3410,3410,0
20231130,190300,427484130,3410,3410,3410,3410,0
20231130,190200,427484130,3410,3410,3410,3410,0
20231130,190100,427484130,3410,3410,3410,3410,0
20231130,190000,427484130,3410,3410,3410,3410,0
20231130,185900,427484130,3410,3410,3410,3410,0
20231130,185800,427484130,3410,3410,3410,3410,0
20231130,185700,427484130,3410,3410,3410,3410,0
20231130,185600,427484130,3410,3410,3410,3410,0
20231130,185500,427484130,3410,3410,3410,3410,0
20231130,185400,427484130,3410,3410,3410,3410,1930
20231130,185300,427484130,3410,3410,3410,3410,0
20231130,185200,427484130,3410,3410,3410,3410,0
20231130,185100,427484130,3410,3410,3410,3410,0
20231130,185000,427484130,3410,3410,3410,3410,0
20231130,184900,427484130,3410,3410,3410,3410,0
20231130,184800,427484130,3410,3410,3410,3410,0
20231130,184700,427484130,3410,3410,3410,3410,0
20231130,184600,427484130,3410,3410,3410,3410,0
20231130,184500,427484130,3410,3410,3410,3410,0
20231130,184400,427484130,3410,3410,3410,3410,0
20231130,184300,427484130,3410,3410,3410,3410,0
20231130,184200,427484130,3410,3410,3410,3410,0
20231130,184100,427484130,3410,3410,3410,3410,0
20231130,184000,427484130,3410,3410,3410,3410,0
20231130,183900,427484130,3410,3410,3410,3410,0
20231130,183800,427484130,3410,3410,3410,3410,0
20231130,183700,427484130,3410,3410,3410,3410,0
20231130,183600,427484130,3410,3410,3410,3410,0
20231130,183500,427484130,3410,3410,3410,3410,0
20231130,183400,427484130,3410,3410,3410,3410,0
20231130,183300,427484130,3410,3410,3410,3410,0
20231130,183200,427484130,3410,3410,3410,3410,0
20231130,183100,427484130,3410,3410,3410,3410,0
20231130,183000,427484130,3410,3410,3410,3410,0
20231130,182900,427484130,3410,3410,3410,3410,0
20231130,182800,427484130,3410,3410,3410,3410,0
20231130,182700,427484130,3410,3410,3410,3410,0
20231130,182600,427484130,3410,3410,3410,3410,0
20231130,182500,427484130,3410,3410,3410,3410,0
20231130,182400,427484130,3410,3410,3410,3410,1930
20231130,182300,427484130,3410,3410,3410,3410,0
20231130,182200,427484130,3410,3410,3410,3410,0
20231130,182100,427484130,3410,3410,3410,3410,0
20231130,182000,427484130,3410,3410,3410,3410,0
20231130,181900,427484130,3410,3410,3410,3410,0
20231130,181800,427484130,3410,3410,3410,3410,0
20231130,181700,427484130,3410,3410,3410,3410,0
20231130,181600,427484130,3410,3410,3410,3410,0
20231130,181500,427484130,3410,3410,3410,3410,0
20231130,181400,427484130,3410,3410,3410,3410,0
20231130,181300,427484130,3410,3410,3410,3410,0
20231130,181200,427484130,3410,3410,3410,3410,0
20231130,181100,427484130,3410,3410,3410,3410,0
20231130,181000,427484130,3410,3410,3410,3410,0
20231130,180900,427484130,3410,3410,3410,3410,0
20231130,180800,427484130,3410,3410,3410,3410,0
20231130,180700,427484130,3410,3410,3410,3410,0
20231130,180600,427484130,3410,3410,3410,3410,0
20231130,180500,427484130,3410,3410,3410,3410,0
20231130,180400,427484130,3410,3410,3410,3410,0
20231130,180300,427484130,3410,3410,3410,3410,0
20231130,180200,427484130,3410,3410,3410,3410,0
20231130,180100,427484130,3410,3410,3410,3410,0
20231130,180000,427484130,3410,3410,3410,3410,0
20231130,175900,427484130,3410,3410,3410,3410,0
20231130,175800,427484130,3410,3410,3410,3410,0
20231130,175700,427484130,3410,3410,3410,3410,0
20231130,175600,427484130,3410,3410,3410,3410,0
20231130,175500,427484130,3410,3410,3410,3410,0
20231130,175400,427484130,3410,3410,3410,3410,1930
20231130,175300,427484130,3410,3410,3410,3410,0
20231130,175200,427484130,3410,3410,3410,3410,0
20231130,175100,427484130,3410,3410,3410,3410,0
20231130,175000,427484130,3410,3410,3410,3410,0
20231130,174900,427484130,3410,3410,3410,3410,0
20231130,174800,427484130,3410,3410,3410,3410,0
20231130,174700,427484130,3410,3410,3410,3410,0
20231130,174600,427484130,3410,3410,3410,3410,0
20231130,174500,427484130,3410,3410,3410,3410,0
20231130,174400,427484130,3410,3410,3410,3410,0
20231130,174300,427484130,3410,3410,3410,3410,0
20231130,174200,427484130,3410,3410,3410,3410,0
20231130,174100,427484130,3410,3410,3410,3410,0
20231130,174000,427484130,3410,3410,3410,3410,0
20231130,173900,427484130,3410,3410,3410,3410,0
20231130,173800,427484130,3410,3410,3410,3410,0
20231130,173700,427484130,3410,3410,3410,3410,0
20231130,173600,427484130,3410,3410,3410,3410,0
20231130,173500,427484130,3410,3410,3410,3410,0
20231130,173400,427484130,3410,3410,3410,3410,0
20231130,173300,427484130,3410,3410,3410,3410,0
20231130,173200,427484130,3410,3410,3410,3410,0
20231130,173100,427484130,3410,3410,3410,3410,0
20231130,173000,427484130,3410,3410,3410,3410,0
20231130,172900,427484130,3410,3410,3410,3410,0
20231130,172800,427484130,3410,3410,3410,3410,0
20231130,172700,427484130,3410,3410,3410,3410,0
20231130,172600,427484130,3410,3410,3410,3410,0
20231130,172500,427484130,3410,3410,3410,3410,0
20231130,172400,427484130,3410,3410,3410,3410,1930
20231130,172300,427484130,3410,3410,3410,3410,0
20231130,172200,427484130,3410,3410,3410,3410,0
20231130,172100,427484130,3410,3410,3410,3410,0
20231130,172000,427484130,3410,3410,3410,3410,0
20231130,171900,427484130,3410,3410,3410,3410,0
20231130,171800,427484130,3410,3410,3410,3410,0
20231130,171700,427484130,3410,3410,3410,3410,0
20231130,171600,427484130,3410,3410,3410,3410,0
20231130,171500,427484130,3410,3410,3410,3410,0
20231130,171400,427484130,3410,3410,3410,3410,0
20231130,171300,427484130,3410,3410,3410,3410,0
20231130,171200,427484130,3410,3410,3410,3410,0
20231130,171100,427484130,3410,3410,3410,3410,0
20231130,171000,427484130,3410,3410,3410,3410,0
20231130,170900,427484130,3410,3410,3410,3410,0
20231130,170800,427484130,3410,3410,3410,3410,0
20231130,170700,427484130,3410,3410,3410,3410,0
20231130,170600,427484130,3410,3410,3410,3410,0
20231130,170500,427484130,3410,3410,3410,3410,0
20231130,170400,427484130,3410,3410,3410,3410,0
20231130,170300,427484130,3410,3410,3410,3410,0
20231130,170200,427484130,3410,3410,3410,3410,0
20231130,170100,427484130,3410,3410,3410,3410,0
20231130,170000,427484130,3410,3410,3410,3410,0
20231130,165900,427484130,3410,3410,3410,3410,0
20231130,165800,427484130,3410,3410,3410,3410,0
20231130,165700,427484130,3410,3410,3410,3410,0
20231130,165600,427484130,3410,3410,3410,3410,0
20231130,165500,427484130,3410,3410,3410,3410,0
20231130,165400,427484130,3410,3410,3410,3410,1930
20231130,165300,427484130,3410,3410,3410,3410,0
20231130,165200,427484130,3410,3410,3410,3410,0
20231130,165100,427484130,3410,3410,3410,3410,0
20231130,165000,427484130,3410,3410,3410,3410,0
20231130,164900,427484130,3410,3410,3410,3410,0
20231130,164800,427484130,3410,3410,3410,3410,0
20231130,164700,427484130,3410,3410,3410,3410,0
20231130,164600,427484130,3410,3410,3410,3410,0
20231130,164500,427484130,3410,3410,3410,3410,0
20231130,164400,427484130,3410,3410,3410,3410,0
20231130,164300,427484130,3410,3410,3410,3410,0
20231130,164200,427484130,3410,3410,3410,3410,0
20231130,164100,427484130,3410,3410,3410,3410,0
20231130,164000,427484130,3410,3410,3410,3410,0
20231130,163900,427484130,3410,3410,3410,3410,0
20231130,163800,427484130,3410,3410,3410,3410,0
20231130,163700,427484130,3410,3410,3410,3410,0
20231130,163600,427484130,3410,3410,3410,3410,0
20231130,163500,427484130,3410,3410,3410,3410,0
20231130,163400,427484130,3410,3410,3410,3410,0
20231130,163300,427484130,3410,3410,3410,3410,0
20231130,163200,427484130,3410,3410,3410,3410,0
20231130,163100,427484130,3410,3410,3410,3410,0
20231130,163000,427484130,3410,3410,3410,3410,0
20231130,162900,427484130,3410,3410,3410,3410,0
20231130,162800,427484130,3410,3410,3410,3410,0
20231130,162700,427484130,3410,3410,3410,3410,0
20231130,162600,427484130,3410,3410,3410,3410,0
20231130,162500,427484130,3410,3410,3410,3410,0
20231130,162400,427484130,3410,3410,3410,3410,1930
20231130,162300,427484130,3410,3410,3410,3410,0
20231130,162200,427484130,3410,3410,3410,3410,0
20231130,162100,427484130,3410,3410,3410,3410,0
20231130,162000,427484130,3410,3410,3410,3410,0
20231130,161900,427484130,3410,3410,3410,3410,0
20231130,161800,427484130,3410,3410,3410,3410,0
20231130,161700,427484130,3410,3410,3410,3410,0
20231130,161600,427484130,3410,3410,3410,3410,0
20231130,161500,427484130,3410,3410,3410,3410,0
20231130,161400,427484130,3410,3410,3410,3410,0
20231130,161300,427484130,3410,3410,3410,3410,0
20231130,161200,427484130,3410,3410,3410,3410,0
20231130,161100,427484130,3410,3410,3410,3410,0
20231130,161000,427484130,3410,3410,3410,3410,0
20231130,160900,427484130,3410,3410,3410,3410,0
20231130,160800,427484130,3410,3410,3410,3410,0
20231130,160700,427484130,3410,3410,3410,3410,0
20231130,160600,427484130,3410,3410,3410,3410,0
20231130,160500,427484130,3410,3410,3410,3410,0
20231130,160400,427484130,3410,3410,3410,3410,0
20231130,160300,427484130,3410,3410,3410,3410,0
20231130,160200,427484130,3410,3410,3410,3410,0
20231130,160100,427484130,3410,3410,3410,3410,0
20231130,160000,427484130,3410,3410,3410,3410,0
20231130,155900,427484130,3410,3410,3410,3410,0
20231130,155800,427484130,3410,3410,3410,3410,0
20231130,155700,427484130,3410,3410,3410,3410,0
20231130,155600,427484130,3410,3410,3410,3410,0
20231130,155500,427484130,3410,3410,3410,3410,0
20231130,155400,427484130,3410,3410,3410,3410,1930
20231130,155300,427484130,3410,3410,3410,3410,0
20231130,155200,427484130,3410,3410,3410,3410,0
20231130,155100,427484130,3410,3410,3410,3410,0
20231130,155000,427484130,3410,3410,3410,3410,0
20231130,154900,427484130,3410,3410,3410,3410,0
20231130,154800,427484130,3410,3410,3410,3410,0
20231130,154700,427484130,3410,3410,3410,3410,0
20231130,154600,427484130,3410,3410,3410,3410,0
20231130,154500,427484130,3410,3410,3410,3410,0
20231130,154400,427484130,3410,3410,3410,3410,0
20231130,154300,427484130,3410,3410,3410,3410,0
20231130,154200,427484130,3410,3410,3410,3410,0
20231130,154100,427484130,3410,3410,3410,3410,0
20231130,154000,427484130,3410,3410,3410,3410,0
20231130,153900,427484130,3410,3410,3410,3410,0
20231130,153800,427484130,3410,3410,3410,3410,0
20231130,153700,427484130,3410,3410,3410,3410,0
20231130,153600,427484130,3410,3410,3410,3410,0
20231130,153500,427484130,3410,3410,3410,3410,0
20231130,153400,427484130,3410,3410,3410,3410,0
20231130,153300,427484130,3410,3410,3410,3410,0
20231130,153200,427484130,3410,3410,3410,3410,0
20231130,153100,427484130,3410,3410,3410,3410,0
20231130,153000,427484130,3410,3410,3410,3410,1930
20231130,152900,420902830,3410,3410,3410,3410,0
20231130,152800,420902830,3410,3410,3410,3410,0
20231130,152700,420902830,3410,3410,3410,3410,0
20231130,152600,420902830,3410,3410,3410,3410,0
20231130,152500,420902830,3410,3410,3410,3410,0
20231130,152400,420902830,3410,3410,3410,3410,0
20231130,152300,420902830,3410,3410,3410,3410,0
20231130,152200,420902830,3410,3410,3410,3410,0
20231130,152100,420902830,3410,3410,3410,3410,0
20231130,152000,420902830,3410,3410,3410,3410,0
20231130,151900,420902830,3410,3405,3410,3400,2161
20231130,151800,413536635,3400,3400,3405,3400,11
20231130,151700,413499195,3400,3405,3405,3400,1376
20231130,151600,408820420,3405,3400,3405,3400,1240
20231130,151500,404601705,3400,3400,3400,3400,19
20231130,151400,404537105,3390,3400,3400,3390,1904
20231130,151300,398082510,3395,3395,3395,3395,0
20231130,151200,398082510,3395,3395,3400,3395,1368
20231130,151100,393437950,3400,3395,3400,3395,61
20231130,151000,393230605,3395,3395,3395,3395,40
20231130,150900,393094805,3410,3410,3410,3410,0
20231130,150800,393094805,3410,3410,3410,3410,0
20231130,150700,393094805,3410,3410,3410,3410,0
20231130,150600,393094805,3410,3390,3410,3390,71
20231130,150500,392854095,3390,3390,3390,3390,175
20231130,150400,392260845,3410,3395,3410,3385,6871
20231130,150300,368979375,3410,3410,3410,3410,1
20231130,150200,368975965,3400,3395,3400,3395,28
20231130,150100,368880775,3395,3395,3395,3395,21
20231130,150000,368809480,3395,3405,3410,3395,30
20231130,145900,368707310,3410,3405,3410,3405,53
20231130,145800,368526795,3405,3390,3405,3390,590
20231130,145700,366523575,3390,3395,3395,3390,52
20231130,145600,366347045,3390,3390,3390,3390,17
20231130,145500,366289415,3395,3395,3395,3395,6
20231130,145400,366269045,3400,3400,3400,3400,75
20231130,145300,366014045,3400,3405,3410,3400,1820
20231130,145200,359820495,3410,3410,3410,3410,2
20231130,145100,359813675,3410,3405,3410,3405,384
20231130,145000,358506125,3410,3410,3410,3410,442
20231130,144900,356998905,3405,3415,3415,3405,53
20231130,144800,356818430,3405,3405,3415,3405,77
20231130,144700,356556235,3415,3415,3415,3415,0
20231130,144600,356556235,3415,3415,3415,3415,0
20231130,144500,356556235,3415,3415,3415,3415,0
20231130,144400,356556235,3415,3415,3415,3415,0
20231130,144300,356556235,3415,3415,3415,3415,0
20231130,144200,356556235,3415,3415,3415,3415,0
20231130,144100,356556235,3415,3415,3415,3415,0
20231130,144000,356556235,3415,3415,3415,3415,0
20231130,143900,356556235,3415,3415,3415,3415,2
20231130,143800,356549405,3415,3415,3415,3415,0
20231130,143700,356549405,3415,3415,3415,3415,10
20231130,143600,356515255,3415,3415,3415,3415,15
20231130,143500,356464030,3415,3415,3415,3415,524
20231130,143400,354674570,3415,3415,3415,3415,84
20231130,143300,354387710,3415,3400,3415,3400,2
20231130,143200,354380895,3410,3410,3415,3410,60
20231130,143100,354176245,3410,3410,3410,3410,25
20231130,143000,354090995,3410,3410,3410,3410,3
20231130,142900,354080765,3410,3400,3410,3400,1770
20231130,142800,348062745,3390,3390,3390,3390,0
20231130,142700,348062745,3390,3385,3400,3385,601
20231130,142600,346025355,3400,3395,3400,3385,1957
20231130,142500,339381350,3385,3390,3395,3385,24
20231130,142400,339299995,3380,3380,3380,3380,1
20231130,142300,339296615,3390,3390,3390,3380,3
20231130,142200,339286455,3380,3380,3395,3380,50
20231130,142100,339116750,3390,3380,3390,3380,353
20231130,142000,337923410,3380,3390,3390,3380,2
20231130,141900,337916640,3380,3400,3400,3380,15
20231130,141800,337865780,3395,3390,3395,3375,4147
20231130,141700,323847410,3390,3385,3400,3385,105
20231130,141600,323490930,3385,3390,3390,3385,1057
20231130,141500,319912910,3385,3385,3390,3385,12
20231130,141400,319872240,3390,3395,3395,3390,3538
20231130,141300,307873510,3400,3400,3400,3395,370
20231130,141200,306615515,3405,3405,3405,3405,150
20231130,141100,306104765,3410,3410,3410,3410,12
20231130,141000,306063845,3410,3405,3410,3405,199
20231130,140900,305386195,3405,3405,3405,3405,710
20231130,140800,302968645,3400,3405,3405,3400,1643
20231130,140700,297381930,3405,3415,3415,3405,942
20231130,140600,294171145,3415,3415,3415,3410,944
20231130,140500,290951605,3420,3420,3425,3415,203
20231130,140400,290258220,3425,3430,3430,3425,133
20231130,140300,289802615,3430,3435,3435,3430,101
20231130,140200,289456180,3430,3430,3430,3430,409
20231130,140100,288053310,3430,3430,3430,3430,1
20231130,140000,288049880,3425,3425,3425,3425,12
20231130,135900,288008780,3425,3420,3425,3420,168
20231130,135800,287433980,3415,3415,3415,3415,125
20231130,135700,287007105,3420,3420,3420,3420,225
20231130,135600,286237605,3420,3425,3425,3420,223
20231130,135500,285474445,3425,3425,3425,3425,50
20231130,135400,285303195,3425,3425,3425,3425,12
20231130,135300,285262095,3425,3425,3425,3425,287
20231130,135200,284279120,3425,3425,3425,3425,0
20231130,135100,284279120,3425,3425,3425,3425,2
20231130,135000,284272270,3425,3425,3425,3425,0
20231130,134900,284272270,3425,3420,3425,3420,11
20231130,134800,284234600,3420,3425,3425,3420,326
20231130,134700,283118095,3425,3425,3425,3425,0
20231130,134600,283118095,3425,3425,3425,3425,20
20231130,134500,283049595,3425,3420,3425,3420,20
20231130,134400,282981150,3410,3410,3410,3410,109
20231130,134300,282609460,3415,3405,3415,3405,479
20231130,134200,280978415,3405,3425,3425,3405,1505
20231130,134100,275845105,3430,3430,3430,3430,4
20231130,134000,275831385,3430,3425,3430,3420,250
20231130,133900,274975820,3435,3435,3435,3435,0
20231130,133800,274975820,3435,3425,3435,3425,9
20231130,133700,274944955,3435,3425,3435,3425,28
20231130,133600,274848895,3435,3430,3435,3430,3
20231130,133500,274838595,3425,3425,3425,3425,0
20231130,133400,274838595,3425,3420,3425,3420,111
20231130,133300,274458425,3425,3430,3430,3420,122
20231130,133200,274040575,3425,3430,3430,3425,105
20231130,133100,273680430,3425,3430,3430,3410,489
20231130,133000,272010960,3430,3430,3430,3430,32
20231130,132900,271901200,3430,3430,3430,3430,0
20231130,132800,271901200,3430,3430,3430,3430,18
20231130,132700,271839460,3430,3430,3430,3430,13
20231130,132600,271794870,3430,3430,3430,3430,0
20231130,132500,271794870,3430,3430,3430,3430,50
20231130,132400,271623370,3435,3435,3435,3435,0
20231130,132300,271623370,3435,3435,3435,3435,0
20231130,132200,271623370,3435,3435,3435,3435,63
20231130,132100,271406965,3435,3435,3435,3435,50
20231130,132000,271235215,3420,3420,3420,3420,181
20231130,131900,270616195,3430,3430,3430,3430,0
20231130,131800,270616195,3430,3430,3430,3430,35
20231130,131700,270496145,3430,3430,3430,3430,0
20231130,131600,270496145,3430,3430,3430,3430,165
20231130,131500,269930195,3430,3415,3430,3415,36
20231130,131400,269807240,3430,3430,3430,3430,39
20231130,131300,269673470,3430,3420,3430,3410,429
20231130,131200,268209655,3430,3430,3430,3430,0
20231130,131100,268209655,3430,3430,3430,3430,0
20231130,131000,268209655,3430,3430,3430,3430,1
20231130,130900,268206225,3420,3425,3425,3420,596
20231130,130800,266167850,3425,3440,3445,3425,350
20231130,130700,264964615,3440,3435,3440,3435,46
20231130,130600,264806535,3430,3440,3440,3430,307
20231130,130500,263753485,3435,3440,3440,3420,7
20231130,130400,263729430,3440,3440,3440,3440,0
20231130,130300,263729430,3440,3440,3440,3440,0
20231130,130200,263729430,3440,3440,3440,3440,0
20231130,130100,263729430,3440,3425,3440,3405,1001
20231130,130000,260312140,3435,3435,3435,3435,50
20231130,125900,260140390,3435,3420,3435,3420,2
20231130,125800,260133535,3420,3420,3435,3420,3264
20231130,125700,248970460,3420,3420,3420,3410,103
20231130,125600,248618215,3405,3415,3415,3405,2555
20231130,125500,239917260,3420,3425,3425,3420,4
20231130,125400,239903575,3415,3430,3440,3415,929
20231130,125300,236723155,3430,3435,3435,3430,2
20231130,125200,236716290,3440,3440,3440,3440,11
20231130,125100,236678450,3440,3450,3450,3440,162
20231130,125000,236119565,3450,3430,3450,3430,552
20231130,124900,234225175,3450,3420,3450,3400,2781
20231130,124800,224695625,3435,3435,3435,3435,5
20231130,124700,224678450,3435,3425,3435,3420,1622
20231130,124600,219111595,3425,3425,3425,3425,1
20231130,124500,219108170,3425,3430,3430,3420,44
20231130,124400,218957665,3430,3430,3430,3420,705
20231130,124300,216546165,3430,3420,3430,3420,3
20231130,124200,216535890,3430,3420,3430,3410,5071
20231130,124100,199243485,3425,3430,3430,3410,520
20231130,124000,197464215,3410,3445,3445,3400,8911
20231130,123900,167098070,3450,3450,3450,3440,369
20231130,123800,165825720,3465,3465,3465,3465,0
20231130,123700,165825720,3465,3465,3465,3465,3
20231130,123600,165815325,3465,3495,3495,3440,11450
20231130,123500,126318245,3490,3490,3490,3490,1
20231130,123400,126314755,3510,3500,3510,3495,2287
20231130,123300,118310955,3505,3520,3525,3505,586
20231130,123200,116256045,3505,3520,3520,3505,3782
20231130,123100,102980510,3520,3520,3520,3520,0
20231130,123000,102980510,3520,3520,3520,3520,0
20231130,122900,102980510,3520,3520,3520,3520,1
20231130,122800,102976990,3520,3520,3520,3520,200
20231130,122700,102272990,3520,3515,3520,3515,81
20231130,122600,101988220,3535,3535,3535,3535,0
20231130,122500,101988220,3535,3535,3535,3535,0
20231130,122400,101988220,3535,3515,3535,3515,201
20231130,122300,101281685,3520,3520,3520,3520,559
20231130,122200,99314005,3530,3530,3530,3530,0
20231130,122100,99314005,3530,3530,3530,3530,0
20231130,122000,99314005,3530,3530,3530,3530,50
20231130,121900,99137505,3530,3530,3530,3530,0
20231130,121800,99137505,3530,3530,3530,3530,0
20231130,121700,99137505,3530,3525,3535,3525,16
20231130,121600,99081040,3520,3520,3520,3520,0
20231130,121500,99081040,3520,3520,3520,3520,0
20231130,121400,99081040,3520,3520,3520,3520,1
20231130,121300,99077520,3520,3520,3520,3520,274
20231130,121200,98113040,3520,3520,3520,3520,54
20231130,121100,97922960,3530,3525,3530,3525,3
20231130,121000,97912380,3525,3525,3525,3525,600
20231130,120900,95797380,3535,3535,3535,3535,0
20231130,120800,95797380,3535,3535,3535,3535,0
20231130,120700,95797380,3535,3535,3535,3535,20
20231130,120600,95726680,3535,3535,3535,3535,660
20231130,120500,93393580,3535,3535,3535,3535,0
20231130,120400,93393580,3535,3535,3535,3535,10
20231130,120300,93358230,3550,3550,3550,3550,0
20231130,120200,93358230,3550,3550,3550,3550,0
20231130,120100,93358230,3550,3550,3550,3550,0
20231130,120000,93358230,3550,3550,3550,3550,0
20231130,115900,93358230,3550,3550,3550,3550,0
20231130,115800,93358230,3550,3550,3550,3550,200
20231130,115700,92648230,3555,3555,3555,3555,0
20231130,115600,92648230,3555,3555,3555,3555,0
20231130,115500,92648230,3555,3555,3555,3555,0
20231130,115400,92648230,3555,3555,3555,3555,1
20231130,115300,92644675,3580,3580,3580,3580,0
20231130,115200,92644675,3580,3580,3580,3580,0
20231130,115100,92644675,3580,3580,3580,3580,0
20231130,115000,92644675,3580,3580,3580,3580,0
20231130,114900,92644675,3580,3580,3580,3580,0
20231130,114800,92644675,3580,3580,3580,3580,0
20231130,114700,92644675,3580,3580,3580,3580,0
20231130,114600,92644675,3580,3580,3580,3580,0
20231130,114500,92644675,3580,3580,3580,3580,0
20231130,114400,92644675,3580,3580,3580,3580,0
20231130,114300,92644675,3580,3580,3580,3580,0
20231130,114200,92644675,3580,3575,3580,3575,306
20231130,114100,91550695,3585,3585,3585,3585,0
20231130,114000,91550695,3585,3585,3585,3585,0
20231130,113900,91550695,3585,3585,3585,3545,84
20231130,113800,91251930,3590,3590,3590,3590,0
20231130,113700,91251930,3590,3590,3590,3590,0
20231130,113600,91251930,3590,3570,3590,3570,21
20231130,113500,91176940,3565,3565,3565,3565,30
20231130,113400,91069990,3565,3545,3565,3545,3027
20231130,113300,80331235,3540,3540,3540,3540,433
20231130,113200,78798415,3540,3540,3540,3540,0
20231130,113100,78798415,3540,3540,3540,3540,0
20231130,113000,78798415,3540,3540,3540,3540,0
20231130,112900,78798415,3540,3540,3540,3540,0
20231130,112800,78798415,3540,3540,3540,3540,0
20231130,112700,78798415,3540,3540,3540,3540,0
20231130,112600,78798415,3540,3540,3540,3540,0
20231130,112500,78798415,3540,3540,3540,3540,0
20231130,112400,78798415,3540,3540,3540,3540,0
20231130,112300,78798415,3540,3540,3540,3540,0
20231130,112200,78798415,3540,3540,3540,3540,0
20231130,112100,78798415,3540,3540,3540,3540,253
20231130,112000,77902795,3540,3540,3540,3540,0
20231130,111900,77902795,3540,3540,3540,3540,0
20231130,111800,77902795,3540,3540,3540,3540,0
20231130,111700,77902795,3540,3540,3540,3540,347
20231130,111600,76674415,3535,3535,3535,3535,0
20231130,111500,76674415,3535,3535,3535,3535,1
20231130,111400,76670880,3535,3535,3535,3535,0
20231130,111300,76670880,3535,3535,3535,3535,0
20231130,111200,76670880,3535,3535,3535,3535,0
20231130,111100,76670880,3535,3535,3535,3535,0
20231130,111000,76670880,3535,3535,3535,3535,10
20231130,110900,76635530,3525,3525,3525,3525,0
20231130,110800,76635530,3525,3525,3525,3525,0
20231130,110700,76635530,3525,3525,3525,3525,0
20231130,110600,76635530,3525,3535,3535,3525,503
20231130,110500,74859940,3540,3535,3540,3535,51
20231130,110400,74679640,3540,3535,3540,3535,105
20231130,110300,74308440,3535,3535,3535,3535,352
20231130,110200,73064120,3535,3535,3535,3535,18
20231130,110100,73000490,3535,3535,3535,3535,0
20231130,110000,73000490,3535,3535,3535,3535,0
20231130,105900,73000490,3535,3535,3535,3535,0
20231130,105800,73000490,3535,3535,3535,3535,0
20231130,105700,73000490,3535,3535,3535,3535,10
20231130,105600,72965140,3515,3535,3535,3515,417
20231130,105500,71499365,3515,3530,3530,3515,16
20231130,105400,71443110,3530,3530,3530,3530,0
20231130,105300,71443110,3530,3530,3530,3530,15
20231130,105200,71390160,3530,3530,3530,3530,47
20231130,105100,71224250,3530,3530,3530,3530,90
20231130,105000,70906550,3530,3530,3530,3530,0
20231130,104900,70906550,3530,3520,3530,3515,4
20231130,104800,70892460,3530,3525,3530,3525,2
20231130,104700,70885405,3515,3515,3515,3515,0
20231130,104600,70885405,3515,3515,3525,3515,5
20231130,104500,70867810,3520,3520,3520,3520,53
20231130,104400,70681250,3540,3540,3540,3540,0
20231130,104300,70681250,3540,3540,3540,3540,0
20231130,104200,70681250,3540,3540,3540,3540,0
20231130,104100,70681250,3540,3540,3540,3540,0
20231130,104000,70681250,3540,3540,3540,3540,3
20231130,103900,70670630,3540,3540,3540,3540,0
20231130,103800,70670630,3540,3515,3540,3515,234
20231130,103700,69847880,3515,3540,3540,3515,446
20231130,103600,68279510,3540,3540,3540,3540,0
20231130,103500,68279510,3540,3525,3540,3520,2487
20231130,103400,59485250,3540,3540,3540,3540,0
20231130,103300,59485250,3540,3540,3540,3540,29
20231130,103200,59382590,3540,3540,3540,3540,0
20231130,103100,59382590,3540,3540,3540,3540,0
20231130,103000,59382590,3540,3540,3540,3540,30
20231130,102900,59276390,3540,3535,3540,3535,100
20231130,102800,58922425,3540,3540,3540,3540,0
20231130,102700,58922425,3540,3540,3540,3540,600
20231130,102600,56798425,3540,3540,3540,3540,0
20231130,102500,56798425,3540,3540,3540,3540,1
20231130,102400,56794885,3545,3545,3545,3545,0
20231130,102300,56794885,3545,3520,3545,3520,12
20231130,102200,56752445,3550,3525,3550,3525,53
20231130,102100,56564920,3515,3520,3520,3515,124
20231130,102000,56128990,3525,3525,3525,3525,0
20231130,101900,56128990,3525,3525,3525,3525,234
20231130,101800,55304140,3535,3535,3535,3535,2
20231130,101700,55297070,3535,3535,3535,3535,0
20231130,101600,55297070,3535,3535,3535,3535,0
20231130,101500,55297070,3535,3535,3535,3535,0
20231130,101400,55297070,3535,3535,3535,3535,2
20231130,101300,55290000,3540,3540,3540,3540,10
20231130,101200,55254600,3540,3540,3540,3540,1
20231130,101100,55251060,3550,3530,3550,3530,100
20231130,101000,54897800,3535,3535,3535,3535,0
20231130,100900,54897800,3535,3530,3535,3515,575
20231130,100800,52876625,3535,3535,3535,3535,0
20231130,100700,52876625,3535,3520,3535,3520,475
20231130,100600,51204610,3540,3540,3540,3540,80
20231130,100500,50921410,3540,3540,3540,3540,1
20231130,100400,50917870,3520,3525,3525,3520,400
20231130,100300,49509380,3540,3530,3540,3530,22
20231130,100200,49431520,3545,3545,3545,3545,141
20231130,100100,48931675,3545,3525,3545,3525,265
20231130,100000,47997350,3525,3525,3525,3525,0
20231130,095900,47997350,3525,3525,3525,3525,23
20231130,095800,47916275,3525,3525,3525,3525,20
20231130,095700,47845775,3525,3525,3525,3525,1
20231130,095600,47842250,3530,3530,3530,3530,50
20231130,095500,47665750,3540,3540,3540,3540,0
20231130,095400,47665750,3540,3525,3540,3525,14
20231130,095300,47616250,3525,3530,3530,3525,161
20231130,095200,47048655,3530,3530,3530,3530,84
20231130,095100,46752135,3545,3545,3545,3545,1
20231130,095000,46748590,3520,3520,3545,3520,2290
20231130,094900,38683770,3520,3530,3530,3520,22
20231130,094800,38606295,3530,3530,3530,3530,0
20231130,094700,38606295,3530,3525,3530,3520,258
20231130,094600,37697875,3520,3525,3525,3520,198
20231130,094500,37000280,3530,3530,3530,3530,200
20231130,094400,36294280,3530,3540,3540,3530,102
20231130,094300,35934175,3545,3540,3545,3540,140
20231130,094200,35438130,3540,3540,3540,3540,3
20231130,094100,35427510,3545,3545,3545,3545,6
20231130,094000,35406240,3545,3545,3545,3545,4
20231130,093900,35392060,3540,3540,3540,3540,100
20231130,093800,35038060,3540,3525,3540,3520,425
20231130,093700,33541010,3545,3525,3545,3525,147
20231130,093600,33022815,3525,3525,3525,3525,0
20231130,093500,33022815,3525,3525,3525,3525,556
20231130,093400,31062915,3525,3525,3525,3520,101
20231130,093300,30706895,3530,3530,3530,3530,9
20231130,093200,30675125,3535,3535,3535,3535,0
20231130,093100,30675125,3535,3535,3535,3535,0
20231130,093000,30675125,3535,3540,3540,3535,2
20231130,092900,30668050,3540,3540,3540,3540,2
20231130,092800,30660970,3545,3550,3550,3520,1654
20231130,092700,24826400,3530,3550,3550,3530,1096
20231130,092600,20955275,3555,3555,3555,3555,1
20231130,092500,20951720,3560,3560,3560,3560,51
20231130,092400,20770160,3560,3560,3560,3560,2
20231130,092300,20763040,3570,3565,3570,3565,2
20231130,092200,20755905,3580,3580,3580,3580,0
20231130,092100,20755905,3580,3575,3580,3540,250
20231130,092000,19868780,3545,3550,3580,3545,202
20231130,091900,19148500,3555,3555,3555,3555,1
20231130,091800,19144945,3560,3560,3560,3560,0
20231130,091700,19144945,3560,3560,3560,3560,15
20231130,091600,19091545,3550,3540,3550,3540,3
20231130,091500,19080905,3560,3560,3560,3560,0
20231130,091400,19080905,3560,3545,3560,3545,7
20231130,091300,19056075,3545,3540,3545,3540,2
20231130,091200,19048990,3545,3550,3550,3545,13
20231130,091100,19002845,3555,3560,3560,3555,12
20231130,091000,18960175,3570,3570,3570,3570,0
20231130,090900,18960175,3570,3530,3570,3530,85
20231130,090800,18660085,3530,3560,3560,3505,4982
20231130,090700,1126660,3565,3565,3565,3565,1
20231130,090600,1123095,3575,3560,3575,3560,132
20231130,090500,651410,3570,3565,3570,3560,3
20231130,090400,640715,3575,3575,3575,3575,0
20231130,090300,640715,3575,3545,3575,3530,136
20231130,090200,160495,3590,3590,3590,3590,0
20231130,090100,160495,3590,3550,3590,3530,24
20231130,090000,75415,3590,3595,3595,3555,21