KissMeData/000430/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183100,443985910,5240,5240,5240,5240,3007
20231130,183000,443985910,5240,5240,5240,5240,0
20231130,182900,443985910,5240,5240,5240,5240,0
20231130,182800,443985910,5240,5240,5240,5240,0
20231130,182700,443985910,5240,5240,5240,5240,0
20231130,182600,443985910,5240,5240,5240,5240,0
20231130,182500,443985910,5240,5240,5240,5240,0
20231130,182400,443985910,5240,5240,5240,5240,0
20231130,182300,443985910,5240,5240,5240,5240,0
20231130,182200,443985910,5240,5240,5240,5240,0
20231130,182100,443985910,5240,5240,5240,5240,0
20231130,182000,443985910,5240,5240,5240,5240,0
20231130,181900,443985910,5240,5240,5240,5240,0
20231130,181800,443985910,5240,5240,5240,5240,0
20231130,181700,443985910,5240,5240,5240,5240,0
20231130,181600,443985910,5240,5240,5240,5240,0
20231130,181500,443985910,5240,5240,5240,5240,0
20231130,181400,443985910,5240,5240,5240,5240,0
20231130,181300,443985910,5240,5240,5240,5240,0
20231130,181200,443985910,5240,5240,5240,5240,0
20231130,181100,443985910,5240,5240,5240,5240,0
20231130,181000,443985910,5240,5240,5240,5240,0
20231130,180900,443985910,5240,5240,5240,5240,0
20231130,180800,443985910,5240,5240,5240,5240,0
20231130,180700,443985910,5240,5240,5240,5240,0
20231130,180600,443985910,5240,5240,5240,5240,0
20231130,180500,443985910,5240,5240,5240,5240,0
20231130,180400,443985910,5240,5240,5240,5240,0
20231130,180300,443985910,5240,5240,5240,5240,0
20231130,180200,443985910,5240,5240,5240,5240,0
20231130,180100,443985910,5240,5240,5240,5240,3007
20231130,180000,443985910,5240,5240,5240,5240,0
20231130,175900,443985910,5240,5240,5240,5240,0
20231130,175800,443985910,5240,5240,5240,5240,0
20231130,175700,443985910,5240,5240,5240,5240,0
20231130,175600,443985910,5240,5240,5240,5240,0
20231130,175500,443985910,5240,5240,5240,5240,0
20231130,175400,443985910,5240,5240,5240,5240,0
20231130,175300,443985910,5240,5240,5240,5240,0
20231130,175200,443985910,5240,5240,5240,5240,0
20231130,175100,443985910,5240,5240,5240,5240,0
20231130,175000,443985910,5240,5240,5240,5240,0
20231130,174900,443985910,5240,5240,5240,5240,0
20231130,174800,443985910,5240,5240,5240,5240,0
20231130,174700,443985910,5240,5240,5240,5240,0
20231130,174600,443985910,5240,5240,5240,5240,0
20231130,174500,443985910,5240,5240,5240,5240,0
20231130,174400,443985910,5240,5240,5240,5240,0
20231130,174300,443985910,5240,5240,5240,5240,0
20231130,174200,443985910,5240,5240,5240,5240,0
20231130,174100,443985910,5240,5240,5240,5240,0
20231130,174000,443985910,5240,5240,5240,5240,0
20231130,173900,443985910,5240,5240,5240,5240,0
20231130,173800,443985910,5240,5240,5240,5240,0
20231130,173700,443985910,5240,5240,5240,5240,0
20231130,173600,443985910,5240,5240,5240,5240,0
20231130,173500,443985910,5240,5240,5240,5240,0
20231130,173400,443985910,5240,5240,5240,5240,0
20231130,173300,443985910,5240,5240,5240,5240,0
20231130,173200,443985910,5240,5240,5240,5240,0
20231130,173100,443985910,5240,5240,5240,5240,3007
20231130,173000,443985910,5240,5240,5240,5240,0
20231130,172900,443985910,5240,5240,5240,5240,0
20231130,172800,443985910,5240,5240,5240,5240,0
20231130,172700,443985910,5240,5240,5240,5240,0
20231130,172600,443985910,5240,5240,5240,5240,0
20231130,172500,443985910,5240,5240,5240,5240,0
20231130,172400,443985910,5240,5240,5240,5240,0
20231130,172300,443985910,5240,5240,5240,5240,0
20231130,172200,443985910,5240,5240,5240,5240,0
20231130,172100,443985910,5240,5240,5240,5240,0
20231130,172000,443985910,5240,5240,5240,5240,0
20231130,171900,443985910,5240,5240,5240,5240,0
20231130,171800,443985910,5240,5240,5240,5240,0
20231130,171700,443985910,5240,5240,5240,5240,0
20231130,171600,443985910,5240,5240,5240,5240,0
20231130,171500,443985910,5240,5240,5240,5240,0
20231130,171400,443985910,5240,5240,5240,5240,0
20231130,171300,443985910,5240,5240,5240,5240,0
20231130,171200,443985910,5240,5240,5240,5240,0
20231130,171100,443985910,5240,5240,5240,5240,0
20231130,171000,443985910,5240,5240,5240,5240,0
20231130,170900,443985910,5240,5240,5240,5240,0
20231130,170800,443985910,5240,5240,5240,5240,0
20231130,170700,443985910,5240,5240,5240,5240,0
20231130,170600,443985910,5240,5240,5240,5240,0
20231130,170500,443985910,5240,5240,5240,5240,0
20231130,170400,443985910,5240,5240,5240,5240,0
20231130,170300,443985910,5240,5240,5240,5240,0
20231130,170200,443985910,5240,5240,5240,5240,0
20231130,170100,443985910,5240,5240,5240,5240,3007
20231130,170000,443985910,5240,5240,5240,5240,0
20231130,165900,443985910,5240,5240,5240,5240,0
20231130,165800,443985910,5240,5240,5240,5240,0
20231130,165700,443985910,5240,5240,5240,5240,0
20231130,165600,443985910,5240,5240,5240,5240,0
20231130,165500,443985910,5240,5240,5240,5240,0
20231130,165400,443985910,5240,5240,5240,5240,0
20231130,165300,443985910,5240,5240,5240,5240,0
20231130,165200,443985910,5240,5240,5240,5240,0
20231130,165100,443985910,5240,5240,5240,5240,0
20231130,165000,443985910,5240,5240,5240,5240,0
20231130,164900,443985910,5240,5240,5240,5240,0
20231130,164800,443985910,5240,5240,5240,5240,0
20231130,164700,443985910,5240,5240,5240,5240,0
20231130,164600,443985910,5240,5240,5240,5240,0
20231130,164500,443985910,5240,5240,5240,5240,0
20231130,164400,443985910,5240,5240,5240,5240,0
20231130,164300,443985910,5240,5240,5240,5240,0
20231130,164200,443985910,5240,5240,5240,5240,0
20231130,164100,443985910,5240,5240,5240,5240,0
20231130,164000,443985910,5240,5240,5240,5240,0
20231130,163900,443985910,5240,5240,5240,5240,0
20231130,163800,443985910,5240,5240,5240,5240,0
20231130,163700,443985910,5240,5240,5240,5240,0
20231130,163600,443985910,5240,5240,5240,5240,0
20231130,163500,443985910,5240,5240,5240,5240,0
20231130,163400,443985910,5240,5240,5240,5240,0
20231130,163300,443985910,5240,5240,5240,5240,0
20231130,163200,443985910,5240,5240,5240,5240,0
20231130,163100,443985910,5240,5240,5240,5240,3007
20231130,163000,443985910,5240,5240,5240,5240,0
20231130,162900,443985910,5240,5240,5240,5240,0
20231130,162800,443985910,5240,5240,5240,5240,0
20231130,162700,443985910,5240,5240,5240,5240,0
20231130,162600,443985910,5240,5240,5240,5240,0
20231130,162500,443985910,5240,5240,5240,5240,0
20231130,162400,443985910,5240,5240,5240,5240,0
20231130,162300,443985910,5240,5240,5240,5240,0
20231130,162200,443985910,5240,5240,5240,5240,0
20231130,162100,443985910,5240,5240,5240,5240,0
20231130,162000,443985910,5240,5240,5240,5240,0
20231130,161900,443985910,5240,5240,5240,5240,0
20231130,161800,443985910,5240,5240,5240,5240,0
20231130,161700,443985910,5240,5240,5240,5240,0
20231130,161600,443985910,5240,5240,5240,5240,0
20231130,161500,443985910,5240,5240,5240,5240,0
20231130,161400,443985910,5240,5240,5240,5240,0
20231130,161300,443985910,5240,5240,5240,5240,0
20231130,161200,443985910,5240,5240,5240,5240,0
20231130,161100,443985910,5240,5240,5240,5240,0
20231130,161000,443985910,5240,5240,5240,5240,0
20231130,160900,443985910,5240,5240,5240,5240,0
20231130,160800,443985910,5240,5240,5240,5240,0
20231130,160700,443985910,5240,5240,5240,5240,0
20231130,160600,443985910,5240,5240,5240,5240,0
20231130,160500,443985910,5240,5240,5240,5240,0
20231130,160400,443985910,5240,5240,5240,5240,0
20231130,160300,443985910,5240,5240,5240,5240,0
20231130,160200,443985910,5240,5240,5240,5240,0
20231130,160100,443985910,5240,5240,5240,5240,3007
20231130,160000,443985910,5240,5240,5240,5240,0
20231130,155900,443985910,5240,5240,5240,5240,0
20231130,155800,443985910,5240,5240,5240,5240,0
20231130,155700,443985910,5240,5240,5240,5240,0
20231130,155600,443985910,5240,5240,5240,5240,0
20231130,155500,443985910,5240,5240,5240,5240,0
20231130,155400,443985910,5240,5240,5240,5240,0
20231130,155300,443985910,5240,5240,5240,5240,0
20231130,155200,443985910,5240,5240,5240,5240,0
20231130,155100,443985910,5240,5240,5240,5240,0
20231130,155000,443985910,5240,5240,5240,5240,0
20231130,154900,443985910,5240,5240,5240,5240,0
20231130,154800,443985910,5240,5240,5240,5240,0
20231130,154700,443985910,5240,5240,5240,5240,0
20231130,154600,443985910,5240,5240,5240,5240,0
20231130,154500,443985910,5240,5240,5240,5240,0
20231130,154400,443985910,5240,5240,5240,5240,0
20231130,154300,443985910,5240,5240,5240,5240,0
20231130,154200,443985910,5240,5240,5240,5240,0
20231130,154100,443985910,5240,5240,5240,5240,0
20231130,154000,443985910,5240,5240,5240,5240,0
20231130,153900,443985910,5240,5240,5240,5240,0
20231130,153800,443985910,5240,5240,5240,5240,0
20231130,153700,443985910,5240,5240,5240,5240,0
20231130,153600,443985910,5240,5240,5240,5240,0
20231130,153500,443985910,5240,5240,5240,5240,0
20231130,153400,443985910,5240,5240,5240,5240,0
20231130,153300,443985910,5240,5240,5240,5240,0
20231130,153200,443985910,5240,5240,5240,5240,0
20231130,153100,443985910,5240,5240,5240,5240,3007
20231130,153000,443985910,5240,5240,5240,5240,3007
20231130,152900,428229230,5250,5250,5250,5250,0
20231130,152800,428229230,5250,5250,5250,5250,0
20231130,152700,428229230,5250,5250,5250,5250,0
20231130,152600,428229230,5250,5250,5250,5250,0
20231130,152500,428229230,5250,5250,5250,5250,0
20231130,152400,428229230,5250,5250,5250,5250,0
20231130,152300,428229230,5250,5250,5250,5250,0
20231130,152200,428229230,5250,5250,5250,5250,0
20231130,152100,428229230,5250,5250,5250,5250,0
20231130,152000,428229230,5250,5250,5250,5250,0
20231130,151900,428229230,5250,5250,5250,5220,155
20231130,151800,427416800,5220,5240,5240,5220,1282
20231130,151700,420699540,5250,5240,5250,5240,118
20231130,151600,420080810,5240,5230,5240,5230,36
20231130,151500,419892420,5230,5230,5230,5230,4
20231130,151400,419871500,5230,5230,5230,5230,383
20231130,151300,417868410,5230,5230,5230,5230,4
20231130,151200,417847490,5230,5240,5240,5230,242
20231130,151100,416580990,5230,5230,5230,5220,2106
20231130,151000,405585790,5230,5220,5230,5220,36
20231130,150900,405397520,5230,5230,5230,5230,60
20231130,150800,405083720,5230,5230,5230,5230,4
20231130,150700,405062800,5230,5230,5230,5230,108
20231130,150600,404497960,5230,5230,5230,5220,57
20231130,150500,404200350,5230,5230,5230,5230,66
20231130,150400,403855170,5230,5230,5230,5230,84
20231130,150300,403415850,5230,5230,5230,5230,34
20231130,150200,403238030,5230,5230,5230,5230,91
20231130,150100,402762100,5230,5230,5230,5230,8
20231130,150000,402720260,5220,5230,5230,5220,179
20231130,145900,401785240,5230,5220,5230,5220,13
20231130,145800,401717340,5220,5240,5240,5220,995
20231130,145700,396523360,5230,5240,5240,5230,303
20231130,145600,394938330,5240,5240,5240,5240,4
20231130,145500,394917370,5220,5220,5220,5220,0
20231130,145400,394917370,5220,5240,5240,5220,1187
20231130,145300,388720650,5220,5240,5240,5220,183
20231130,145200,387764510,5230,5240,5240,5230,64
20231130,145100,387429250,5240,5240,5240,5240,28
20231130,145000,387282530,5240,5230,5240,5230,330
20231130,144900,385555740,5240,5230,5240,5230,23
20231130,144800,385435250,5230,5230,5230,5230,0
20231130,144700,385435250,5230,5220,5230,5220,174
20231130,144600,384526050,5220,5240,5240,5220,822
20231130,144500,380235130,5240,5230,5240,5230,396
20231130,144400,378163910,5240,5240,5240,5240,3
20231130,144300,378148190,5240,5220,5240,5220,2804
20231130,144200,363510290,5220,5220,5220,5220,97
20231130,144100,363003950,5220,5220,5220,5220,4
20231130,144000,362983070,5220,5220,5220,5220,48
20231130,143900,362732510,5210,5210,5210,5200,603
20231130,143800,359590980,5210,5210,5210,5210,0
20231130,143700,359590980,5210,5210,5210,5210,0
20231130,143600,359590980,5210,5210,5220,5210,585
20231130,143500,356542830,5210,5210,5210,5210,753
20231130,143400,352619700,5210,5210,5210,5210,2
20231130,143300,352609280,5210,5220,5220,5210,308
20231130,143200,351003560,5210,5220,5220,5210,86
20231130,143100,350554720,5210,5210,5210,5210,11
20231130,143000,350497410,5210,5210,5220,5210,1184
20231130,142900,344328150,5220,5220,5220,5220,54
20231130,142800,344046270,5220,5220,5220,5220,79
20231130,142700,343633890,5220,5220,5220,5220,8
20231130,142600,343592130,5220,5220,5220,5220,3
20231130,142500,343576470,5220,5220,5220,5210,77
20231130,142400,343174650,5210,5220,5220,5210,87
20231130,142300,342721270,5210,5220,5220,5210,586
20231130,142200,339667350,5220,5220,5220,5220,45
20231130,142100,339432450,5220,5220,5220,5220,3
20231130,142000,339416790,5220,5220,5220,5220,111
20231130,141900,338837370,5220,5220,5220,5220,4
20231130,141800,338816490,5220,5220,5220,5220,78
20231130,141700,338409330,5220,5220,5220,5220,4
20231130,141600,338388450,5220,5220,5220,5220,37
20231130,141500,338195310,5220,5220,5220,5220,66
20231130,141400,337850790,5220,5220,5220,5220,4
20231130,141300,337829910,5210,5220,5220,5210,83
20231130,141200,337396730,5210,5210,5220,5210,16
20231130,141100,337313330,5210,5210,5210,5210,0
20231130,141000,337313330,5210,5210,5210,5210,23
20231130,140900,337193500,5210,5220,5220,5210,125
20231130,140800,336541940,5210,5220,5220,5210,879
20231130,140700,331961530,5220,5220,5220,5220,4
20231130,140600,331940650,5210,5220,5220,5210,18
20231130,140500,331846830,5210,5220,5220,5210,67
20231130,140400,331497120,5210,5220,5220,5210,10
20231130,140300,331444980,5220,5220,5220,5220,82
20231130,140200,331016940,5210,5220,5220,5210,39
20231130,140100,330813400,5210,5210,5210,5210,368
20231130,140000,328896120,5210,5210,5210,5210,25
20231130,135900,328765870,5210,5210,5210,5210,39
20231130,135800,328562680,5210,5210,5220,5210,138
20231130,135700,327842860,5210,5220,5220,5210,252
20231130,135600,326529860,5210,5210,5220,5210,171
20231130,135500,325638390,5220,5210,5220,5210,57
20231130,135400,325341050,5220,5210,5220,5210,23
20231130,135300,325221180,5220,5220,5220,5220,83
20231130,135200,324787920,5220,5220,5220,5220,4
20231130,135100,324767040,5220,5220,5220,5220,4
20231130,135000,324746160,5220,5220,5220,5220,3
20231130,134900,324730500,5220,5220,5220,5220,9
20231130,134800,324683520,5210,5210,5220,5210,2119
20231130,134700,313643220,5200,5200,5200,5200,20
20231130,134600,313539220,5200,5200,5200,5190,112
20231130,134500,312957190,5200,5210,5210,5200,715
20231130,134400,309239160,5200,5210,5210,5200,16
20231130,134300,309155810,5200,5200,5210,5200,115
20231130,134200,308556780,5210,5210,5210,5200,84
20231130,134100,308119650,5200,5200,5210,5200,173
20231130,134000,307219050,5210,5190,5210,5190,157
20231130,133900,306403820,5200,5200,5200,5190,1229
20231130,133800,300023020,5200,5200,5200,5200,891
20231130,133700,295389820,5210,5210,5210,5210,0
20231130,133600,295389820,5210,5220,5220,5210,96
20231130,133500,294888810,5220,5220,5220,5210,665
20231130,133400,291423810,5220,5220,5220,5220,85
20231130,133300,290980110,5220,5220,5220,5220,33
20231130,133200,290807850,5220,5220,5220,5220,37
20231130,133100,290614710,5220,5230,5230,5220,797
20231130,133000,286454340,5220,5230,5230,5220,100
20231130,132900,285931710,5230,5230,5240,5230,22
20231130,132800,285816610,5240,5240,5240,5240,59
20231130,132700,285507450,5230,5240,5240,5230,9
20231130,132600,285460340,5240,5240,5240,5230,75
20231130,132500,285067360,5230,5230,5230,5230,0
20231130,132400,285067360,5230,5230,5240,5230,109
20231130,132300,284496440,5230,5240,5240,5230,16
20231130,132200,284412720,5230,5230,5230,5230,5
20231130,132100,284386570,5230,5250,5250,5230,80
20231130,132000,283967550,5230,5230,5230,5230,27
20231130,131900,283826340,5230,5240,5240,5230,155
20231130,131800,283014270,5240,5240,5240,5240,8
20231130,131700,282972350,5240,5240,5240,5240,3
20231130,131600,282956630,5240,5250,5250,5240,27
20231130,131500,282815110,5250,5250,5250,5250,7
20231130,131400,282778360,5250,5250,5250,5230,107
20231130,131300,282218050,5250,5230,5250,5230,5
20231130,131200,282191820,5230,5230,5230,5230,91
20231130,131100,281715890,5220,5220,5220,5220,2
20231130,131000,281705450,5230,5240,5240,5230,1202
20231130,130900,275407390,5240,5240,5250,5240,110
20231130,130800,274830960,5250,5250,5250,5250,39
20231130,130700,274626210,5250,5240,5250,5240,59
20231130,130600,274317020,5250,5250,5250,5250,4
20231130,130500,274296020,5250,5250,5250,5250,4
20231130,130400,274275020,5250,5230,5250,5230,157
20231130,130300,273452780,5240,5240,5240,5240,58
20231130,130200,273148860,5240,5240,5250,5240,34
20231130,130100,272970670,5250,5250,5250,5250,35
20231130,130000,272786920,5240,5240,5240,5240,27
20231130,125900,272645440,5240,5240,5240,5240,227
20231130,125800,271455960,5240,5240,5240,5240,0
20231130,125700,271455960,5240,5240,5240,5240,101
20231130,125600,270926720,5250,5260,5260,5250,17
20231130,125500,270837330,5260,5250,5260,5250,80
20231130,125400,270417290,5260,5260,5260,5260,34
20231130,125300,270238450,5260,5260,5260,5260,8
20231130,125200,270196370,5250,5260,5260,5250,88
20231130,125100,269734340,5260,5260,5260,5260,4
20231130,125000,269713300,5260,5250,5260,5250,112
20231130,124900,269125260,5240,5260,5260,5240,30
20231130,124800,268967980,5260,5260,5260,5260,4
20231130,124700,268946940,5250,5240,5260,5240,113
20231130,124600,268353660,5230,5230,5230,5230,0
20231130,124500,268353660,5230,5250,5250,5230,298
20231130,124400,266791160,5250,5250,5250,5250,98
20231130,124300,266276660,5250,5250,5250,5250,4
20231130,124200,266255660,5250,5250,5250,5240,91
20231130,124100,265778210,5260,5260,5260,5260,7
20231130,124000,265741390,5250,5250,5260,5250,289
20231130,123900,264223800,5240,5240,5240,5240,0
20231130,123800,264223800,5240,5240,5240,5240,0
20231130,123700,264223800,5240,5260,5260,5240,424
20231130,123600,262001190,5260,5260,5260,5260,5
20231130,123500,261974890,5250,5250,5250,5250,73
20231130,123400,261591640,5250,5270,5270,5250,131
20231130,123300,260903230,5270,5270,5270,5270,4
20231130,123200,260882150,5270,5270,5270,5270,5
20231130,123100,260855800,5270,5260,5270,5260,1095
20231130,123000,255096070,5250,5250,5250,5250,151
20231130,122900,254303320,5250,5250,5250,5250,3
20231130,122800,254287570,5250,5250,5250,5240,60
20231130,122700,253972590,5250,5250,5250,5250,35
20231130,122600,253788840,5250,5250,5250,5250,7
20231130,122500,253752090,5250,5250,5250,5250,77
20231130,122400,253347840,5240,5250,5250,5240,35
20231130,122300,253164150,5250,5250,5260,5250,167
20231130,122200,252287370,5240,5250,5250,5240,205
20231130,122100,251213090,5250,5250,5250,5250,3
20231130,122000,251197340,5250,5250,5250,5250,146
20231130,121900,250430840,5250,5250,5250,5250,62
20231130,121800,250105340,5250,5250,5250,5250,60
20231130,121700,249790340,5250,5250,5250,5250,4
20231130,121600,249769340,5250,5250,5250,5250,29
20231130,121500,249617090,5250,5260,5260,5250,78
20231130,121400,249207550,5260,5260,5260,5260,0
20231130,121300,249207550,5260,5250,5260,5250,129
20231130,121200,248529990,5250,5250,5250,5250,33
20231130,121100,248356740,5250,5250,5250,5250,16
20231130,121000,248272740,5250,5260,5260,5250,220
20231130,120900,247117700,5260,5260,5260,5260,4
20231130,120800,247096660,5250,5250,5260,5250,69
20231130,120700,246733850,5250,5250,5250,5250,8
20231130,120600,246691850,5250,5250,5250,5250,140
20231130,120500,245956850,5260,5240,5260,5240,104
20231130,120400,245411810,5260,5260,5260,5260,4
20231130,120300,245390770,5260,5250,5260,5250,847
20231130,120200,240941160,5250,5250,5250,5250,4
20231130,120100,240920160,5250,5250,5250,5250,82
20231130,120000,240489660,5250,5250,5250,5240,86
20231130,115900,240038210,5240,5240,5240,5240,26
20231130,115800,239901970,5250,5250,5250,5250,59
20231130,115700,239592220,5250,5240,5250,5240,107
20231130,115600,239031350,5240,5250,5250,5240,217
20231130,115500,237892400,5250,5250,5250,5250,707
20231130,115400,234180650,5250,5250,5250,5250,0
20231130,115300,234180650,5250,5250,5260,5250,93
20231130,115200,233691880,5260,5260,5260,5260,4
20231130,115100,233670840,5260,5260,5260,5260,79
20231130,115000,233255300,5260,5260,5260,5260,21
20231130,114900,233144840,5260,5260,5260,5260,11
20231130,114800,233086980,5250,5260,5260,5250,83
20231130,114700,232650440,5250,5250,5250,5250,0
20231130,114600,232650440,5250,5250,5260,5250,90
20231130,114500,232177740,5250,5250,5250,5250,122
20231130,114400,231537240,5250,5250,5250,5250,67
20231130,114300,231185490,5250,5250,5250,5250,0
20231130,114200,231185490,5250,5250,5250,5250,0
20231130,114100,231185490,5250,5240,5250,5240,49
20231130,114000,230928530,5230,5230,5230,5230,194
20231130,113900,229913910,5230,5240,5240,5230,465
20231130,113800,227481320,5240,5240,5240,5240,112
20231130,113700,226894440,5240,5240,5240,5240,10
20231130,113600,226842040,5240,5240,5240,5240,214
20231130,113500,225720680,5250,5250,5250,5250,1
20231130,113400,225715430,5230,5250,5250,5230,1985
20231130,113300,215322620,5240,5250,5250,5240,966
20231130,113200,210253160,5240,5240,5240,5240,0
20231130,113100,210253160,5240,5250,5250,5240,94
20231130,113000,209759810,5240,5240,5240,5240,0
20231130,112900,209759810,5240,5240,5250,5240,79
20231130,112800,209345250,5250,5230,5250,5230,13
20231130,112700,209277200,5230,5230,5230,5230,9
20231130,112600,209230130,5240,5240,5240,5240,73
20231130,112500,208847610,5240,5240,5240,5240,0
20231130,112400,208847610,5240,5240,5240,5240,63
20231130,112300,208517490,5240,5240,5240,5240,0
20231130,112200,208517490,5240,5250,5250,5240,22
20231130,112100,208402190,5240,5240,5240,5240,82
20231130,112000,207972510,5240,5240,5250,5240,11
20231130,111900,207914840,5240,5240,5240,5240,62
20231130,111800,207589960,5240,5240,5250,5240,1286
20231130,111700,200851290,5240,5230,5240,5220,4224
20231130,111600,178753120,5220,5220,5220,5220,100
20231130,111500,178231120,5220,5230,5230,5220,435
20231130,111400,175956410,5220,5220,5230,5220,110
20231130,111300,175381590,5220,5220,5220,5220,0
20231130,111200,175381590,5220,5230,5230,5220,123
20231130,111100,174738700,5220,5220,5220,5220,145
20231130,111000,173981800,5220,5220,5220,5220,10
20231130,110900,173929600,5220,5220,5220,5220,87
20231130,110800,173475460,5220,5220,5220,5220,0
20231130,110700,173475460,5220,5220,5220,5220,77
20231130,110600,173073520,5220,5220,5220,5220,179
20231130,110500,172139140,5230,5230,5230,5230,55
20231130,110400,171851490,5230,5230,5230,5230,352
20231130,110300,170010530,5240,5220,5240,5220,929
20231130,110200,165147150,5220,5220,5220,5210,2004
20231130,110100,154701270,5220,5220,5220,5220,10
20231130,110000,154649070,5220,5220,5220,5220,4
20231130,105900,154628190,5220,5220,5220,5220,113
20231130,105800,154038330,5220,5220,5220,5220,120
20231130,105700,153411930,5220,5230,5230,5220,255
20231130,105600,152080040,5230,5220,5230,5210,601
20231130,105500,148947800,5220,5230,5230,5220,680
20231130,105400,145397580,5230,5230,5230,5230,0
20231130,105300,145397580,5230,5230,5230,5230,20
20231130,105200,145292980,5230,5230,5230,5230,82
20231130,105100,144864120,5230,5230,5230,5230,0
20231130,105000,144864120,5230,5230,5230,5230,701
20231130,104900,141197890,5230,5230,5230,5230,0
20231130,104800,141197890,5230,5230,5230,5230,0
20231130,104700,141197890,5230,5230,5230,5230,76
20231130,104600,140800410,5220,5220,5220,5220,13
20231130,104500,140732550,5230,5230,5230,5230,100
20231130,104400,140209550,5230,5230,5230,5230,0
20231130,104300,140209550,5230,5230,5230,5230,54
20231130,104200,139927130,5230,5230,5230,5230,38
20231130,104100,139728390,5230,5230,5230,5230,4
20231130,104000,139707470,5230,5230,5230,5220,253
20231130,103900,138386160,5230,5230,5230,5230,10
20231130,103800,138333860,5230,5230,5230,5230,10
20231130,103700,138281560,5230,5230,5230,5230,82
20231130,103600,137852700,5230,5230,5230,5230,0
20231130,103500,137852700,5230,5230,5230,5230,57
20231130,103400,137554590,5230,5230,5230,5230,104
20231130,103300,137010670,5230,5240,5240,5230,84
20231130,103200,136570610,5230,5230,5240,5230,184
20231130,103100,135606790,5240,5240,5240,5240,0
20231130,103000,135606790,5240,5240,5240,5240,63
20231130,102900,135276670,5240,5240,5240,5240,1
20231130,102800,135271430,5230,5230,5230,5230,29
20231130,102700,135119760,5230,5230,5230,5230,40
20231130,102600,134910560,5230,5230,5230,5230,156
20231130,102500,134094680,5230,5230,5230,5230,65
20231130,102400,133754730,5230,5230,5230,5230,10
20231130,102300,133702430,5230,5230,5230,5230,341
20231130,102200,131919000,5220,5220,5220,5220,5
20231130,102100,131892900,5230,5230,5230,5230,0
20231130,102000,131892900,5230,5220,5230,5220,57
20231130,101900,131594820,5230,5230,5230,5230,0
20231130,101800,131594820,5230,5230,5230,5230,76
20231130,101700,131197340,5230,5230,5230,5230,0
20231130,101600,131197340,5230,5230,5230,5230,100
20231130,101500,130674340,5230,5230,5230,5220,664
20231130,101400,127206620,5230,5230,5230,5230,145
20231130,101300,126448270,5230,5240,5240,5230,78
20231130,101200,126039620,5250,5250,5250,5250,28
20231130,101100,125892620,5240,5240,5240,5240,273
20231130,101000,124462100,5240,5240,5240,5240,43
20231130,100900,124236780,5240,5240,5240,5240,1
20231130,100800,124231540,5220,5220,5220,5220,45
20231130,100700,123996640,5250,5250,5250,5250,0
20231130,100600,123996640,5250,5250,5250,5250,1
20231130,100500,123991390,5220,5240,5240,5220,531
20231130,100400,121215450,5240,5240,5240,5240,8
20231130,100300,121173530,5260,5240,5260,5240,505
20231130,100200,118520090,5240,5240,5240,5240,0
20231130,100100,118520090,5240,5240,5240,5240,74
20231130,100000,118132330,5230,5230,5230,5230,0
20231130,095900,118132330,5230,5230,5230,5230,0
20231130,095800,118132330,5230,5240,5240,5230,135
20231130,095700,117425030,5240,5240,5240,5240,1
20231130,095600,117419790,5250,5220,5250,5220,301
20231130,095500,115847540,5220,5220,5220,5220,192
20231130,095400,114845300,5220,5220,5220,5220,5
20231130,095300,114819200,5230,5230,5230,5230,636
20231130,095200,111492920,5250,5250,5250,5240,203
20231130,095100,110427680,5250,5230,5250,5230,112
20231130,095000,109841140,5230,5230,5230,5230,0
20231130,094900,109841140,5230,5250,5250,5230,21
20231130,094800,109731270,5250,5250,5250,5250,10
20231130,094700,109678770,5250,5250,5250,5250,0
20231130,094600,109678770,5250,5230,5250,5230,589
20231130,094500,106592800,5240,5230,5240,5230,308
20231130,094400,104981950,5230,5230,5230,5230,0
20231130,094300,104981950,5230,5230,5230,5230,53
20231130,094200,104704760,5230,5230,5230,5230,52
20231130,094100,104432800,5220,5220,5220,5220,82
20231130,094000,104004760,5210,5210,5210,5210,55
20231130,093900,103718210,5210,5210,5210,5210,0
20231130,093800,103718210,5210,5210,5210,5210,315
20231130,093700,102077060,5210,5210,5210,5210,2
20231130,093600,102066640,5210,5210,5210,5210,87
20231130,093500,101613370,5220,5220,5220,5220,687
20231130,093400,98027230,5220,5220,5220,5210,2023
20231130,093300,87476210,5220,5230,5250,5220,917
20231130,093200,82667860,5230,5230,5230,5230,3
20231130,093100,82652170,5210,5210,5230,5210,1067
20231130,093000,77093080,5210,5210,5210,5210,0
20231130,092900,77093080,5210,5210,5210,5210,0
20231130,092800,77093080,5210,5210,5210,5210,101
20231130,092700,76566870,5240,5240,5240,5240,3
20231130,092600,76551150,5220,5220,5240,5210,229
20231130,092500,75356380,5230,5230,5230,5230,200
20231130,092400,74310380,5230,5220,5240,5220,1213
20231130,092300,67960160,5220,5210,5220,5210,57
20231130,092200,67663170,5210,5210,5210,5210,0
20231130,092100,67663170,5210,5220,5220,5210,11
20231130,092000,67605850,5200,5210,5210,5200,387
20231130,091900,65591310,5210,5210,5210,5210,54
20231130,091800,65309970,5180,5210,5210,5180,731
20231130,091700,61512460,5210,5210,5210,5210,100
20231130,091600,60991460,5200,5200,5200,5200,100
20231130,091500,60471460,5180,5200,5200,5180,38
20231130,091400,60273880,5190,5180,5190,5180,1500
20231130,091300,52503460,5210,5180,5210,5170,243
20231130,091200,51245150,5180,5190,5190,5160,608
20231130,091100,48098140,5180,5180,5180,5170,174
20231130,091000,47197450,5180,5210,5210,5180,1194
20231130,090900,40999360,5210,5210,5210,5210,165
20231130,090800,40139710,5220,5220,5220,5220,1
20231130,090700,40134490,5220,5230,5230,5220,171
20231130,090600,39241250,5230,5260,5260,5230,294
20231130,090500,37701290,5270,5260,5270,5260,1661
20231130,090400,28960040,5260,5260,5270,5230,2626
20231130,090300,15156040,5260,5220,5280,5220,1062
20231130,090200,9583340,5210,5200,5210,5200,860
20231130,090100,5111000,5200,5210,5210,5200,127
20231130,090000,4449340,5210,5210,5210,5210,854