KissMeData/048430/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192700,616993910,8290,8290,8290,8290,2810
20231130,192600,616993910,8290,8290,8290,8290,0
20231130,192500,616993910,8290,8290,8290,8290,0
20231130,192400,616993910,8290,8290,8290,8290,0
20231130,192300,616993910,8290,8290,8290,8290,0
20231130,192200,616993910,8290,8290,8290,8290,0
20231130,192100,616993910,8290,8290,8290,8290,0
20231130,192000,616993910,8290,8290,8290,8290,0
20231130,191900,616993910,8290,8290,8290,8290,0
20231130,191800,616993910,8290,8290,8290,8290,0
20231130,191700,616993910,8290,8290,8290,8290,0
20231130,191600,616993910,8290,8290,8290,8290,0
20231130,191500,616993910,8290,8290,8290,8290,0
20231130,191400,616993910,8290,8290,8290,8290,0
20231130,191300,616993910,8290,8290,8290,8290,0
20231130,191200,616993910,8290,8290,8290,8290,0
20231130,191100,616993910,8290,8290,8290,8290,0
20231130,191000,616993910,8290,8290,8290,8290,0
20231130,190900,616993910,8290,8290,8290,8290,0
20231130,190800,616993910,8290,8290,8290,8290,0
20231130,190700,616993910,8290,8290,8290,8290,0
20231130,190600,616993910,8290,8290,8290,8290,0
20231130,190500,616993910,8290,8290,8290,8290,0
20231130,190400,616993910,8290,8290,8290,8290,0
20231130,190300,616993910,8290,8290,8290,8290,0
20231130,190200,616993910,8290,8290,8290,8290,0
20231130,190100,616993910,8290,8290,8290,8290,0
20231130,190000,616993910,8290,8290,8290,8290,0
20231130,185900,616993910,8290,8290,8290,8290,0
20231130,185800,616993910,8290,8290,8290,8290,0
20231130,185700,616993910,8290,8290,8290,8290,2810
20231130,185600,616993910,8290,8290,8290,8290,0
20231130,185500,616993910,8290,8290,8290,8290,0
20231130,185400,616993910,8290,8290,8290,8290,0
20231130,185300,616993910,8290,8290,8290,8290,0
20231130,185200,616993910,8290,8290,8290,8290,0
20231130,185100,616993910,8290,8290,8290,8290,0
20231130,185000,616993910,8290,8290,8290,8290,0
20231130,184900,616993910,8290,8290,8290,8290,0
20231130,184800,616993910,8290,8290,8290,8290,0
20231130,184700,616993910,8290,8290,8290,8290,0
20231130,184600,616993910,8290,8290,8290,8290,0
20231130,184500,616993910,8290,8290,8290,8290,0
20231130,184400,616993910,8290,8290,8290,8290,0
20231130,184300,616993910,8290,8290,8290,8290,0
20231130,184200,616993910,8290,8290,8290,8290,0
20231130,184100,616993910,8290,8290,8290,8290,0
20231130,184000,616993910,8290,8290,8290,8290,0
20231130,183900,616993910,8290,8290,8290,8290,0
20231130,183800,616993910,8290,8290,8290,8290,0
20231130,183700,616993910,8290,8290,8290,8290,0
20231130,183600,616993910,8290,8290,8290,8290,0
20231130,183500,616993910,8290,8290,8290,8290,0
20231130,183400,616993910,8290,8290,8290,8290,0
20231130,183300,616993910,8290,8290,8290,8290,0
20231130,183200,616993910,8290,8290,8290,8290,0
20231130,183100,616993910,8290,8290,8290,8290,0
20231130,183000,616993910,8290,8290,8290,8290,0
20231130,182900,616993910,8290,8290,8290,8290,0
20231130,182800,616993910,8290,8290,8290,8290,0
20231130,182700,616993910,8290,8290,8290,8290,2810
20231130,182600,616993910,8290,8290,8290,8290,0
20231130,182500,616993910,8290,8290,8290,8290,0
20231130,182400,616993910,8290,8290,8290,8290,0
20231130,182300,616993910,8290,8290,8290,8290,0
20231130,182200,616993910,8290,8290,8290,8290,0
20231130,182100,616993910,8290,8290,8290,8290,0
20231130,182000,616993910,8290,8290,8290,8290,0
20231130,181900,616993910,8290,8290,8290,8290,0
20231130,181800,616993910,8290,8290,8290,8290,0
20231130,181700,616993910,8290,8290,8290,8290,0
20231130,181600,616993910,8290,8290,8290,8290,0
20231130,181500,616993910,8290,8290,8290,8290,0
20231130,181400,616993910,8290,8290,8290,8290,0
20231130,181300,616993910,8290,8290,8290,8290,0
20231130,181200,616993910,8290,8290,8290,8290,0
20231130,181100,616993910,8290,8290,8290,8290,0
20231130,181000,616993910,8290,8290,8290,8290,0
20231130,180900,616993910,8290,8290,8290,8290,0
20231130,180800,616993910,8290,8290,8290,8290,0
20231130,180700,616993910,8290,8290,8290,8290,0
20231130,180600,616993910,8290,8290,8290,8290,0
20231130,180500,616993910,8290,8290,8290,8290,0
20231130,180400,616993910,8290,8290,8290,8290,0
20231130,180300,616993910,8290,8290,8290,8290,0
20231130,180200,616993910,8290,8290,8290,8290,0
20231130,180100,616993910,8290,8290,8290,8290,0
20231130,180000,616993910,8290,8290,8290,8290,0
20231130,175900,616993910,8290,8290,8290,8290,0
20231130,175800,616993910,8290,8290,8290,8290,0
20231130,175700,616993910,8290,8290,8290,8290,2810
20231130,175600,616993910,8290,8290,8290,8290,0
20231130,175500,616993910,8290,8290,8290,8290,0
20231130,175400,616993910,8290,8290,8290,8290,0
20231130,175300,616993910,8290,8290,8290,8290,0
20231130,175200,616993910,8290,8290,8290,8290,0
20231130,175100,616993910,8290,8290,8290,8290,0
20231130,175000,616993910,8290,8290,8290,8290,0
20231130,174900,616993910,8290,8290,8290,8290,0
20231130,174800,616993910,8290,8290,8290,8290,0
20231130,174700,616993910,8290,8290,8290,8290,0
20231130,174600,616993910,8290,8290,8290,8290,0
20231130,174500,616993910,8290,8290,8290,8290,0
20231130,174400,616993910,8290,8290,8290,8290,0
20231130,174300,616993910,8290,8290,8290,8290,0
20231130,174200,616993910,8290,8290,8290,8290,0
20231130,174100,616993910,8290,8290,8290,8290,0
20231130,174000,616993910,8290,8290,8290,8290,0
20231130,173900,616993910,8290,8290,8290,8290,0
20231130,173800,616993910,8290,8290,8290,8290,0
20231130,173700,616993910,8290,8290,8290,8290,0
20231130,173600,616993910,8290,8290,8290,8290,0
20231130,173500,616993910,8290,8290,8290,8290,0
20231130,173400,616993910,8290,8290,8290,8290,0
20231130,173300,616993910,8290,8290,8290,8290,0
20231130,173200,616993910,8290,8290,8290,8290,0
20231130,173100,616993910,8290,8290,8290,8290,0
20231130,173000,616993910,8290,8290,8290,8290,0
20231130,172900,616993910,8290,8290,8290,8290,0
20231130,172800,616993910,8290,8290,8290,8290,0
20231130,172700,616993910,8290,8290,8290,8290,2810
20231130,172600,616993910,8290,8290,8290,8290,0
20231130,172500,616993910,8290,8290,8290,8290,0
20231130,172400,616993910,8290,8290,8290,8290,0
20231130,172300,616993910,8290,8290,8290,8290,0
20231130,172200,616993910,8290,8290,8290,8290,0
20231130,172100,616993910,8290,8290,8290,8290,0
20231130,172000,616993910,8290,8290,8290,8290,0
20231130,171900,616993910,8290,8290,8290,8290,0
20231130,171800,616993910,8290,8290,8290,8290,0
20231130,171700,616993910,8290,8290,8290,8290,0
20231130,171600,616993910,8290,8290,8290,8290,0
20231130,171500,616993910,8290,8290,8290,8290,0
20231130,171400,616993910,8290,8290,8290,8290,0
20231130,171300,616993910,8290,8290,8290,8290,0
20231130,171200,616993910,8290,8290,8290,8290,0
20231130,171100,616993910,8290,8290,8290,8290,0
20231130,171000,616993910,8290,8290,8290,8290,0
20231130,170900,616993910,8290,8290,8290,8290,0
20231130,170800,616993910,8290,8290,8290,8290,0
20231130,170700,616993910,8290,8290,8290,8290,0
20231130,170600,616993910,8290,8290,8290,8290,0
20231130,170500,616993910,8290,8290,8290,8290,0
20231130,170400,616993910,8290,8290,8290,8290,0
20231130,170300,616993910,8290,8290,8290,8290,0
20231130,170200,616993910,8290,8290,8290,8290,0
20231130,170100,616993910,8290,8290,8290,8290,0
20231130,170000,616993910,8290,8290,8290,8290,0
20231130,165900,616993910,8290,8290,8290,8290,0
20231130,165800,616993910,8290,8290,8290,8290,0
20231130,165700,616993910,8290,8290,8290,8290,2810
20231130,165600,616993910,8290,8290,8290,8290,0
20231130,165500,616993910,8290,8290,8290,8290,0
20231130,165400,616993910,8290,8290,8290,8290,0
20231130,165300,616993910,8290,8290,8290,8290,0
20231130,165200,616993910,8290,8290,8290,8290,0
20231130,165100,616993910,8290,8290,8290,8290,0
20231130,165000,616993910,8290,8290,8290,8290,0
20231130,164900,616993910,8290,8290,8290,8290,0
20231130,164800,616993910,8290,8290,8290,8290,0
20231130,164700,616993910,8290,8290,8290,8290,0
20231130,164600,616993910,8290,8290,8290,8290,0
20231130,164500,616993910,8290,8290,8290,8290,0
20231130,164400,616993910,8290,8290,8290,8290,0
20231130,164300,616993910,8290,8290,8290,8290,0
20231130,164200,616993910,8290,8290,8290,8290,0
20231130,164100,616993910,8290,8290,8290,8290,0
20231130,164000,616993910,8290,8290,8290,8290,0
20231130,163900,616993910,8290,8290,8290,8290,0
20231130,163800,616993910,8290,8290,8290,8290,0
20231130,163700,616993910,8290,8290,8290,8290,0
20231130,163600,616993910,8290,8290,8290,8290,0
20231130,163500,616993910,8290,8290,8290,8290,0
20231130,163400,616993910,8290,8290,8290,8290,0
20231130,163300,616993910,8290,8290,8290,8290,0
20231130,163200,616993910,8290,8290,8290,8290,0
20231130,163100,616993910,8290,8290,8290,8290,0
20231130,163000,616993910,8290,8290,8290,8290,0
20231130,162900,616993910,8290,8290,8290,8290,0
20231130,162800,616993910,8290,8290,8290,8290,0
20231130,162700,616993910,8290,8290,8290,8290,2810
20231130,162600,616993910,8290,8290,8290,8290,0
20231130,162500,616993910,8290,8290,8290,8290,0
20231130,162400,616993910,8290,8290,8290,8290,0
20231130,162300,616993910,8290,8290,8290,8290,0
20231130,162200,616993910,8290,8290,8290,8290,0
20231130,162100,616993910,8290,8290,8290,8290,0
20231130,162000,616993910,8290,8290,8290,8290,0
20231130,161900,616993910,8290,8290,8290,8290,0
20231130,161800,616993910,8290,8290,8290,8290,0
20231130,161700,616993910,8290,8290,8290,8290,0
20231130,161600,616993910,8290,8290,8290,8290,0
20231130,161500,616993910,8290,8290,8290,8290,0
20231130,161400,616993910,8290,8290,8290,8290,0
20231130,161300,616993910,8290,8290,8290,8290,0
20231130,161200,616993910,8290,8290,8290,8290,0
20231130,161100,616993910,8290,8290,8290,8290,0
20231130,161000,616993910,8290,8290,8290,8290,0
20231130,160900,616993910,8290,8290,8290,8290,0
20231130,160800,616993910,8290,8290,8290,8290,0
20231130,160700,616993910,8290,8290,8290,8290,0
20231130,160600,616993910,8290,8290,8290,8290,0
20231130,160500,616993910,8290,8290,8290,8290,0
20231130,160400,616993910,8290,8290,8290,8290,0
20231130,160300,616993910,8290,8290,8290,8290,0
20231130,160200,616993910,8290,8290,8290,8290,0
20231130,160100,616993910,8290,8290,8290,8290,0
20231130,160000,616993910,8290,8290,8290,8290,0
20231130,155900,616993910,8290,8290,8290,8290,0
20231130,155800,616993910,8290,8290,8290,8290,0
20231130,155700,616993910,8290,8290,8290,8290,2810
20231130,155600,616993910,8290,8290,8290,8290,0
20231130,155500,616993910,8290,8290,8290,8290,0
20231130,155400,616993910,8290,8290,8290,8290,0
20231130,155300,616993910,8290,8290,8290,8290,0
20231130,155200,616993910,8290,8290,8290,8290,0
20231130,155100,616993910,8290,8290,8290,8290,0
20231130,155000,616993910,8290,8290,8290,8290,0
20231130,154900,616993910,8290,8290,8290,8290,0
20231130,154800,616993910,8290,8290,8290,8290,0
20231130,154700,616993910,8290,8290,8290,8290,0
20231130,154600,616993910,8290,8290,8290,8290,0
20231130,154500,616993910,8290,8290,8290,8290,0
20231130,154400,616993910,8290,8290,8290,8290,0
20231130,154300,616993910,8290,8290,8290,8290,0
20231130,154200,616993910,8290,8290,8290,8290,0
20231130,154100,616993910,8290,8290,8290,8290,0
20231130,154000,616993910,8290,8290,8290,8290,0
20231130,153900,616993910,8290,8290,8290,8290,0
20231130,153800,616993910,8290,8290,8290,8290,0
20231130,153700,616993910,8290,8290,8290,8290,0
20231130,153600,616993910,8290,8290,8290,8290,0
20231130,153500,616993910,8290,8290,8290,8290,0
20231130,153400,616993910,8290,8290,8290,8290,0
20231130,153300,616993910,8290,8290,8290,8290,0
20231130,153200,616993910,8290,8290,8290,8290,0
20231130,153100,616993910,8290,8290,8290,8290,0
20231130,153000,616993910,8290,8290,8290,8290,2810
20231130,152900,593699010,8310,8310,8310,8310,0
20231130,152800,593699010,8310,8310,8310,8310,0
20231130,152700,593699010,8310,8310,8310,8310,0
20231130,152600,593699010,8310,8310,8310,8310,0
20231130,152500,593699010,8310,8310,8310,8310,0
20231130,152400,593699010,8310,8310,8310,8310,0
20231130,152300,593699010,8310,8310,8310,8310,0
20231130,152200,593699010,8310,8310,8310,8310,0
20231130,152100,593699010,8310,8310,8310,8310,0
20231130,152000,593699010,8310,8310,8310,8310,0
20231130,151900,593699010,8310,8310,8320,8310,283
20231130,151800,591345780,8310,8310,8310,8310,12
20231130,151700,591246060,8320,8320,8320,8320,15
20231130,151600,591121260,8320,8310,8320,8310,13
20231130,151500,591013160,8300,8300,8300,8300,10
20231130,151400,590930160,8310,8310,8320,8310,194
20231130,151300,589318010,8310,8290,8310,8290,219
20231130,151200,587499720,8320,8320,8320,8320,0
20231130,151100,587499720,8320,8310,8320,8310,535
20231130,151000,583053860,8300,8290,8300,8290,224
20231130,150900,581195420,8310,8290,8310,8290,382
20231130,150800,578024360,8310,8300,8310,8300,18
20231130,150700,577874790,8290,8290,8290,8290,207
20231130,150600,576158760,8290,8270,8290,8270,14
20231130,150500,576042910,8270,8270,8270,8270,0
20231130,150400,576042910,8270,8300,8310,8260,313
20231130,150300,573451540,8330,8330,8330,8330,0
20231130,150200,573451540,8330,8330,8330,8330,0
20231130,150100,573451540,8330,8330,8330,8330,31
20231130,150000,573193310,8330,8330,8330,8330,0
20231130,145900,573193310,8330,8330,8330,8330,5
20231130,145800,573151660,8290,8320,8320,8290,3000
20231130,145700,548247000,8350,8350,8350,8350,0
20231130,145600,548247000,8350,8350,8350,8350,0
20231130,145500,548247000,8350,8350,8350,8350,0
20231130,145400,548247000,8350,8350,8350,8350,0
20231130,145300,548247000,8350,8350,8350,8350,0
20231130,145200,548247000,8350,8350,8350,8350,0
20231130,145100,548247000,8350,8320,8350,8320,214
20231130,145000,546466340,8320,8320,8320,8320,0
20231130,144900,546466340,8320,8320,8320,8320,0
20231130,144800,546466340,8320,8320,8320,8320,211
20231130,144700,544710820,8320,8320,8320,8320,0
20231130,144600,544710820,8320,8320,8320,8320,0
20231130,144500,544710820,8320,8320,8320,8320,278
20231130,144400,542397860,8320,8320,8320,8320,0
20231130,144300,542397860,8320,8320,8320,8320,111
20231130,144200,541474340,8320,8310,8320,8310,6
20231130,144100,541424430,8300,8300,8300,8300,0
20231130,144000,541424430,8300,8320,8320,8300,209
20231130,143900,539689100,8310,8310,8310,8310,59
20231130,143800,539198810,8320,8320,8320,8320,0
20231130,143700,539198810,8320,8320,8320,8320,0
20231130,143600,539198810,8320,8320,8320,8320,0
20231130,143500,539198810,8320,8310,8320,8310,624
20231130,143400,534013360,8320,8330,8330,8320,391
20231130,143300,530759830,8340,8330,8340,8330,165
20231130,143200,529385370,8340,8340,8340,8340,0
20231130,143100,529385370,8340,8340,8340,8340,10
20231130,143000,529301970,8340,8340,8340,8340,0
20231130,142900,529301970,8340,8340,8340,8340,207
20231130,142800,527575590,8350,8350,8350,8350,0
20231130,142700,527575590,8350,8350,8350,8350,0
20231130,142600,527575590,8350,8350,8350,8350,0
20231130,142500,527575590,8350,8350,8350,8350,0
20231130,142400,527575590,8350,8350,8350,8350,0
20231130,142300,527575590,8350,8350,8350,8350,0
20231130,142200,527575590,8350,8350,8350,8350,2
20231130,142100,527558890,8350,8350,8350,8350,0
20231130,142000,527558890,8350,8350,8350,8350,0
20231130,141900,527558890,8350,8350,8350,8350,0
20231130,141800,527558890,8350,8350,8350,8350,0
20231130,141700,527558890,8350,8340,8350,8340,216
20231130,141600,525757440,8350,8350,8350,8350,0
20231130,141500,525757440,8350,8350,8350,8350,3
20231130,141400,525732390,8360,8360,8360,8360,0
20231130,141300,525732390,8360,8360,8360,8360,0
20231130,141200,525732390,8360,8340,8360,8340,11
20231130,141100,525640580,8390,8390,8390,8390,0
20231130,141000,525640580,8390,8390,8390,8390,0
20231130,140900,525640580,8390,8390,8390,8390,0
20231130,140800,525640580,8390,8390,8390,8390,0
20231130,140700,525640580,8390,8390,8390,8390,0
20231130,140600,525640580,8390,8360,8390,8360,4
20231130,140500,525607050,8340,8340,8340,8340,40
20231130,140400,525273450,8360,8360,8390,8360,10
20231130,140300,525189710,8390,8390,8390,8390,0
20231130,140200,525189710,8390,8390,8390,8390,0
20231130,140100,525189710,8390,8360,8390,8360,8
20231130,140000,525122650,8390,8360,8390,8360,2
20231130,135900,525105900,8350,8350,8350,8350,10
20231130,135800,525022400,8390,8360,8390,8360,2
20231130,135700,525005650,8350,8350,8350,8350,0
20231130,135600,525005650,8350,8350,8350,8350,0
20231130,135500,525005650,8350,8350,8390,8340,52
20231130,135400,524571470,8390,8390,8390,8390,0
20231130,135300,524571470,8390,8390,8390,8390,0
20231130,135200,524571470,8390,8360,8390,8360,132
20231130,135100,523467920,8390,8390,8390,8390,0
20231130,135000,523467920,8390,8390,8390,8390,0
20231130,134900,523467920,8390,8390,8390,8390,0
20231130,134800,523467920,8390,8390,8390,8390,0
20231130,134700,523467920,8390,8390,8390,8390,0
20231130,134600,523467920,8390,8390,8390,8390,0
20231130,134500,523467920,8390,8390,8390,8390,0
20231130,134400,523467920,8390,8390,8390,8390,0
20231130,134300,523467920,8390,8390,8390,8390,10
20231130,134200,523384020,8400,8400,8400,8400,0
20231130,134100,523384020,8400,8400,8400,8400,50
20231130,134000,522964020,8400,8400,8400,8400,2
20231130,133900,522947220,8400,8400,8400,8400,0
20231130,133800,522947220,8400,8400,8400,8400,1
20231130,133700,522938820,8360,8360,8360,8360,53
20231130,133600,522495740,8400,8400,8400,8400,0
20231130,133500,522495740,8400,8400,8400,8400,10
20231130,133400,522411740,8400,8400,8400,8400,0
20231130,133300,522411740,8400,8400,8400,8400,0
20231130,133200,522411740,8400,8390,8400,8390,1080
20231130,133100,513339760,8400,8400,8400,8400,53
20231130,133000,512894560,8400,8400,8400,8400,0
20231130,132900,512894560,8400,8360,8400,8360,5
20231130,132800,512852630,8400,8370,8400,8340,526
20231130,132700,508445770,8370,8370,8370,8370,155
20231130,132600,507148420,8370,8370,8370,8370,1
20231130,132500,507140050,8360,8360,8360,8360,0
20231130,132400,507140050,8360,8360,8370,8360,678
20231130,132300,501470580,8360,8360,8360,8330,175
20231130,132200,500007610,8360,8320,8360,8320,118
20231130,132100,499025690,8360,8330,8360,8320,432
20231130,132000,495426870,8370,8370,8370,8370,0
20231130,131900,495426870,8370,8380,8380,8330,178
20231130,131800,493938620,8360,8350,8390,8340,176
20231130,131700,492464530,8350,8340,8390,8340,1398
20231130,131600,480735800,8310,8370,8410,8310,892
20231130,131500,473256720,8410,8390,8440,8380,1274
20231130,131400,462556070,8390,8350,8470,8350,11484
20231130,131300,366028580,8350,8350,8350,8350,0
20231130,131200,366028580,8350,8350,8350,8350,1
20231130,131100,366020230,8320,8320,8320,8320,0
20231130,131000,366020230,8320,8320,8320,8320,0
20231130,130900,366020230,8320,8320,8320,8320,0
20231130,130800,366020230,8320,8320,8320,8320,0
20231130,130700,366020230,8320,8320,8320,8320,0
20231130,130600,366020230,8320,8320,8320,8320,300
20231130,130500,363524230,8330,8330,8330,8330,59
20231130,130400,363032760,8350,8350,8350,8350,0
20231130,130300,363032760,8350,8320,8350,8320,184
20231130,130200,361501850,8320,8320,8320,8320,0
20231130,130100,361501850,8320,8320,8320,8320,0
20231130,130000,361501850,8320,8320,8320,8320,0
20231130,125900,361501850,8320,8320,8320,8320,1
20231130,125800,361493530,8350,8350,8350,8350,0
20231130,125700,361493530,8350,8350,8350,8350,0
20231130,125600,361493530,8350,8310,8350,8310,155
20231130,125500,360205440,8310,8310,8310,8310,1
20231130,125400,360197130,8290,8290,8290,8290,146
20231130,125300,358986790,8310,8310,8310,8310,0
20231130,125200,358986790,8310,8310,8310,8310,0
20231130,125100,358986790,8310,8310,8310,8310,0
20231130,125000,358986790,8310,8310,8310,8310,0
20231130,124900,358986790,8310,8310,8310,8310,0
20231130,124800,358986790,8310,8310,8310,8310,1
20231130,124700,358978480,8290,8290,8290,8290,19
20231130,124600,358820970,8280,8280,8280,8280,0
20231130,124500,358820970,8280,8280,8280,8280,0
20231130,124400,358820970,8280,8280,8280,8280,200
20231130,124300,357164970,8290,8290,8290,8290,35
20231130,124200,356874820,8310,8310,8310,8310,1
20231130,124100,356866510,8310,8300,8310,8300,4
20231130,124000,356833280,8300,8300,8300,8300,0
20231130,123900,356833280,8300,8300,8300,8300,1
20231130,123800,356824980,8300,8300,8300,8300,0
20231130,123700,356824980,8300,8300,8300,8300,3
20231130,123600,356800080,8300,8300,8300,8300,0
20231130,123500,356800080,8300,8300,8300,8300,0
20231130,123400,356800080,8300,8300,8300,8300,0
20231130,123300,356800080,8300,8310,8310,8300,1850
20231130,123200,341439800,8310,8320,8320,8310,312
20231130,123100,338844680,8340,8340,8340,8340,0
20231130,123000,338844680,8340,8340,8340,8340,0
20231130,122900,338844680,8340,8340,8340,8340,0
20231130,122800,338844680,8340,8330,8340,8330,120
20231130,122700,337843890,8320,8320,8320,8320,0
20231130,122600,337843890,8320,8320,8320,8320,1
20231130,122500,337835570,8320,8320,8320,8320,50
20231130,122400,337419570,8320,8320,8320,8320,0
20231130,122300,337419570,8320,8320,8320,8320,0
20231130,122200,337419570,8320,8320,8320,8320,1
20231130,122100,337411250,8300,8300,8300,8300,3
20231130,122000,337386350,8320,8320,8320,8320,21
20231130,121900,337211630,8320,8320,8320,8320,33
20231130,121800,336937070,8330,8330,8330,8330,0
20231130,121700,336937070,8330,8330,8330,8330,0
20231130,121600,336937070,8330,8330,8330,8330,1
20231130,121500,336928740,8340,8330,8340,8320,142
20231130,121400,335744870,8330,8330,8340,8330,5
20231130,121300,335703210,8330,8330,8330,8330,10
20231130,121200,335619910,8330,8330,8330,8330,0
20231130,121100,335619910,8330,8330,8330,8330,20
20231130,121000,335453310,8330,8310,8330,8310,20
20231130,120900,335287010,8310,8310,8310,8310,0
20231130,120800,335287010,8310,8310,8310,8310,0
20231130,120700,335287010,8310,8330,8330,8310,17
20231130,120600,335145500,8330,8330,8330,8330,1
20231130,120500,335137170,8330,8330,8330,8330,1
20231130,120400,335128840,8320,8320,8320,8320,100
20231130,120300,334296840,8320,8320,8320,8320,10
20231130,120200,334213640,8320,8320,8320,8320,0
20231130,120100,334213640,8320,8320,8320,8320,4
20231130,120000,334180360,8320,8330,8330,8320,817
20231130,115900,327382910,8350,8350,8350,8350,0
20231130,115800,327382910,8350,8350,8350,8350,0
20231130,115700,327382910,8350,8340,8350,8340,3
20231130,115600,327357880,8330,8330,8330,8330,20
20231130,115500,327191280,8370,8330,8370,8330,88
20231130,115400,326458200,8330,8330,8330,8330,1
20231130,115300,326449870,8320,8320,8320,8320,57
20231130,115200,325975630,8330,8330,8330,8330,400
20231130,115100,322643630,8330,8330,8330,8330,1
20231130,115000,322635300,8320,8320,8320,8320,0
20231130,114900,322635300,8320,8320,8320,8320,20
20231130,114800,322468900,8320,8330,8330,8320,12
20231130,114700,322368950,8320,8320,8320,8320,0
20231130,114600,322368950,8320,8320,8320,8320,0
20231130,114500,322368950,8320,8320,8320,8320,20
20231130,114400,322202550,8320,8320,8320,8320,34
20231130,114300,321919670,8320,8320,8320,8320,0
20231130,114200,321919670,8320,8320,8320,8320,20
20231130,114100,321753270,8320,8320,8320,8320,125
20231130,114000,320713270,8330,8330,8330,8330,0
20231130,113900,320713270,8330,8330,8330,8330,1
20231130,113800,320704940,8320,8330,8330,8320,70
20231130,113700,320122040,8330,8330,8330,8330,0
20231130,113600,320122040,8330,8330,8330,8320,92
20231130,113500,319356500,8320,8320,8320,8320,0
20231130,113400,319356500,8320,8320,8330,8320,50
20231130,113300,318940390,8320,8320,8320,8320,0
20231130,113200,318940390,8320,8320,8320,8320,1
20231130,113100,318932070,8300,8300,8300,8300,20
20231130,113000,318766070,8330,8330,8330,8330,0
20231130,112900,318766070,8330,8330,8330,8330,0
20231130,112800,318766070,8330,8330,8330,8330,1
20231130,112700,318757740,8300,8300,8300,8300,20
20231130,112600,318591740,8330,8330,8330,8330,25
20231130,112500,318383490,8330,8330,8330,8330,64
20231130,112400,317850370,8330,8330,8330,8330,0
20231130,112300,317850370,8330,8280,8330,8280,110
20231130,112200,316936550,8280,8280,8280,8280,0
20231130,112100,316936550,8280,8280,8280,8280,0
20231130,112000,316936550,8280,8280,8280,8280,241
20231130,111900,314941070,8310,8310,8310,8310,0
20231130,111800,314941070,8310,8310,8310,8310,1
20231130,111700,314932760,8280,8280,8280,8280,0
20231130,111600,314932760,8280,8280,8280,8280,20
20231130,111500,314767160,8310,8310,8310,8310,0
20231130,111400,314767160,8310,8310,8310,8310,1
20231130,111300,314758850,8310,8310,8310,8310,22
20231130,111200,314576030,8310,8280,8310,8280,21
20231130,111100,314402120,8310,8310,8310,8310,0
20231130,111000,314402120,8310,8310,8310,8310,1
20231130,110900,314393810,8280,8280,8280,8280,20
20231130,110800,314228210,8310,8290,8310,8290,230
20231130,110700,312321490,8290,8290,8290,8290,50
20231130,110600,311906990,8310,8290,8310,8290,2
20231130,110500,311890390,8310,8290,8310,8290,21
20231130,110400,311716280,8310,8310,8310,8310,1
20231130,110300,311707970,8290,8310,8310,8290,312
20231130,110200,309115890,8290,8290,8290,8290,1
20231130,110100,309107600,8310,8320,8320,8310,13
20231130,110000,308999520,8330,8330,8330,8330,355
20231130,105900,306042370,8320,8320,8320,8320,0
20231130,105800,306042370,8320,8300,8320,8290,22
20231130,105700,305859760,8290,8290,8320,8290,318
20231130,105600,303223510,8290,8320,8320,8290,10
20231130,105500,303140370,8330,8290,8330,8290,69
20231130,105400,302568320,8300,8330,8330,8300,377
20231130,105300,299436160,8370,8370,8370,8370,5
20231130,105200,299394310,8330,8300,8330,8300,169
20231130,105100,297988550,8310,8310,8310,8300,507
20231130,105000,293775760,8310,8310,8310,8310,20
20231130,104900,293609560,8330,8330,8330,8310,63
20231130,104800,293085590,8330,8330,8330,8330,11
20231130,104700,292993960,8330,8310,8330,8310,24
20231130,104600,292794440,8320,8330,8330,8320,269
20231130,104500,290556350,8330,8330,8330,8330,0
20231130,104400,290556350,8330,8330,8330,8330,0
20231130,104300,290556350,8330,8340,8340,8330,331
20231130,104200,287798060,8340,8340,8340,8340,114
20231130,104100,286847300,8350,8350,8350,8350,40
20231130,104000,286513300,8350,8350,8350,8350,230
20231130,103900,284592800,8350,8370,8370,8350,92
20231130,103800,283823160,8370,8370,8370,8370,0
20231130,103700,283823160,8370,8370,8370,8370,2
20231130,103600,283806420,8370,8330,8370,8330,24
20231130,103500,283606340,8370,8370,8370,8370,0
20231130,103400,283606340,8370,8370,8370,8370,15
20231130,103300,283480790,8370,8360,8370,8330,602
20231130,103200,278448090,8360,8340,8360,8330,22
20231130,103100,278264600,8370,8360,8370,8360,119
20231130,103000,277269570,8370,8370,8370,8370,0
20231130,102900,277269570,8370,8370,8370,8370,0
20231130,102800,277269570,8370,8370,8370,8340,22
20231130,102700,277086030,8370,8370,8370,8370,0
20231130,102600,277086030,8370,8370,8390,8350,1312
20231130,102500,266126660,8400,8390,8410,8370,693
20231130,102400,260306490,8390,8390,8390,8390,188
20231130,102300,258729170,8390,8380,8390,8380,81
20231130,102200,258050380,8380,8380,8380,8380,170
20231130,102100,256625780,8380,8370,8380,8370,34
20231130,102000,256341190,8370,8380,8380,8370,27
20231130,101900,256115170,8380,8380,8380,8380,92
20231130,101800,255344210,8380,8380,8380,8370,52
20231130,101700,254908460,8380,8370,8380,8370,47
20231130,101600,254515060,8380,8370,8380,8370,128
20231130,101500,253443680,8380,8400,8400,8380,602
20231130,101400,248395320,8400,8390,8400,8380,219
20231130,101300,246559850,8380,8330,8420,8330,7737
20231130,101200,181966270,8330,8310,8330,8310,281
20231130,101100,179631140,8320,8320,8320,8320,2
20231130,101000,179614500,8330,8330,8330,8300,31
20231130,100900,179356900,8340,8340,8340,8340,30
20231130,100800,179106700,8340,8300,8340,8300,260
20231130,100700,176948660,8300,8290,8300,8280,173
20231130,100600,175515840,8290,8350,8350,8290,400
20231130,100500,172191500,8340,8340,8340,8340,0
20231130,100400,172191500,8340,8340,8350,8300,195
20231130,100300,170564160,8340,8300,8340,8300,152
20231130,100200,169297360,8340,8310,8340,8310,2345
20231130,100100,149800830,8310,8310,8310,8310,0
20231130,100000,149800830,8310,8310,8310,8310,230
20231130,095900,147889530,8310,8280,8310,8280,22
20231130,095800,147707340,8310,8310,8310,8310,0
20231130,095700,147707340,8310,8300,8310,8300,29
20231130,095600,147466630,8270,8270,8270,8270,0
20231130,095500,147466630,8270,8270,8270,8270,21
20231130,095400,147292960,8270,8270,8270,8270,0
20231130,095300,147292960,8270,8270,8270,8270,215
20231130,095200,145514910,8310,8270,8310,8270,173
20231130,095100,144079620,8300,8300,8300,8300,0
20231130,095000,144079620,8300,8270,8300,8270,17
20231130,094900,143938850,8270,8270,8270,8270,0
20231130,094800,143938850,8270,8270,8270,8270,10
20231130,094700,143856150,8300,8300,8300,8300,0
20231130,094600,143856150,8300,8270,8300,8270,2
20231130,094500,143839580,8300,8260,8300,8260,60
20231130,094400,143341690,8300,8270,8310,8250,186
20231130,094300,141801190,8270,8260,8300,8260,137
20231130,094200,140664880,8260,8260,8260,8260,4
20231130,094100,140631840,8240,8240,8310,8240,54
20231130,094000,140183790,8260,8240,8260,8240,22
20231130,093900,140002090,8310,8310,8310,8310,0
20231130,093800,140002090,8310,8230,8310,8230,1556
20231130,093700,127186890,8230,8190,8230,8190,22
20231130,093600,127006670,8230,8210,8230,8210,140
20231130,093500,125857250,8210,8220,8220,8190,37
20231130,093400,125553820,8200,8190,8230,8190,483
20231130,093300,121595030,8190,8210,8230,8190,67
20231130,093200,121045360,8190,8190,8190,8190,14
20231130,093100,120930700,8210,8210,8210,8210,4
20231130,093000,120897860,8210,8200,8210,8180,1649
20231130,092900,107376830,8200,8180,8250,8050,9435
20231130,092800,30628390,8180,8220,8220,8180,336
20231130,092700,27873980,8210,8230,8230,8210,236
20231130,092600,25932730,8240,8260,8260,8240,104
20231130,092500,25075550,8240,8260,8260,8240,136
20231130,092400,23954770,8290,8290,8290,8290,0
20231130,092300,23954770,8290,8260,8290,8260,3
20231130,092200,23929930,8260,8240,8260,8240,22
20231130,092100,23748630,8240,8240,8240,8240,1
20231130,092000,23740390,8240,8260,8260,8240,600
20231130,091900,18793240,8260,8260,8260,8260,0
20231130,091800,18793240,8260,8260,8260,8260,21
20231130,091700,18619780,8300,8280,8300,8280,200
20231130,091600,16959800,8300,8280,8300,8280,3
20231130,091500,16934920,8300,8260,8300,8260,26
20231130,091400,16720100,8260,8260,8260,8260,3
20231130,091300,16695320,8300,8270,8300,8260,120
20231130,091200,15703450,8300,8310,8310,8300,11
20231130,091100,15612140,8310,8310,8310,8310,0
20231130,091000,15612140,8310,8290,8310,8290,176
20231130,090900,14151240,8300,8300,8300,8290,131
20231130,090800,13064540,8240,8260,8260,8240,125
20231130,090700,12034340,8300,8300,8300,8300,0
20231130,090600,12034340,8300,8300,8300,8250,26
20231130,090500,11819730,8300,8250,8300,8250,533
20231130,090400,7420830,8270,8250,8270,8250,276
20231130,090300,5141170,8250,8250,8250,8250,0
20231130,090200,5141170,8250,8230,8250,8230,224
20231130,090100,3296550,8230,8230,8230,8170,72
20231130,090000,2706340,8210,8230,8230,8210,329