KissMeData/044340/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192400,93987070,10210,10210,10210,10210,483
20231130,192300,93987070,10210,10210,10210,10210,0
20231130,192200,93987070,10210,10210,10210,10210,0
20231130,192100,93987070,10210,10210,10210,10210,0
20231130,192000,93987070,10210,10210,10210,10210,0
20231130,191900,93987070,10210,10210,10210,10210,0
20231130,191800,93987070,10210,10210,10210,10210,0
20231130,191700,93987070,10210,10210,10210,10210,0
20231130,191600,93987070,10210,10210,10210,10210,0
20231130,191500,93987070,10210,10210,10210,10210,0
20231130,191400,93987070,10210,10210,10210,10210,0
20231130,191300,93987070,10210,10210,10210,10210,0
20231130,191200,93987070,10210,10210,10210,10210,0
20231130,191100,93987070,10210,10210,10210,10210,0
20231130,191000,93987070,10210,10210,10210,10210,0
20231130,190900,93987070,10210,10210,10210,10210,0
20231130,190800,93987070,10210,10210,10210,10210,0
20231130,190700,93987070,10210,10210,10210,10210,0
20231130,190600,93987070,10210,10210,10210,10210,0
20231130,190500,93987070,10210,10210,10210,10210,0
20231130,190400,93987070,10210,10210,10210,10210,0
20231130,190300,93987070,10210,10210,10210,10210,0
20231130,190200,93987070,10210,10210,10210,10210,0
20231130,190100,93987070,10210,10210,10210,10210,0
20231130,190000,93987070,10210,10210,10210,10210,0
20231130,185900,93987070,10210,10210,10210,10210,0
20231130,185800,93987070,10210,10210,10210,10210,0
20231130,185700,93987070,10210,10210,10210,10210,0
20231130,185600,93987070,10210,10210,10210,10210,0
20231130,185500,93987070,10210,10210,10210,10210,0
20231130,185400,93987070,10210,10210,10210,10210,483
20231130,185300,93987070,10210,10210,10210,10210,0
20231130,185200,93987070,10210,10210,10210,10210,0
20231130,185100,93987070,10210,10210,10210,10210,0
20231130,185000,93987070,10210,10210,10210,10210,0
20231130,184900,93987070,10210,10210,10210,10210,0
20231130,184800,93987070,10210,10210,10210,10210,0
20231130,184700,93987070,10210,10210,10210,10210,0
20231130,184600,93987070,10210,10210,10210,10210,0
20231130,184500,93987070,10210,10210,10210,10210,0
20231130,184400,93987070,10210,10210,10210,10210,0
20231130,184300,93987070,10210,10210,10210,10210,0
20231130,184200,93987070,10210,10210,10210,10210,0
20231130,184100,93987070,10210,10210,10210,10210,0
20231130,184000,93987070,10210,10210,10210,10210,0
20231130,183900,93987070,10210,10210,10210,10210,0
20231130,183800,93987070,10210,10210,10210,10210,0
20231130,183700,93987070,10210,10210,10210,10210,0
20231130,183600,93987070,10210,10210,10210,10210,0
20231130,183500,93987070,10210,10210,10210,10210,0
20231130,183400,93987070,10210,10210,10210,10210,0
20231130,183300,93987070,10210,10210,10210,10210,0
20231130,183200,93987070,10210,10210,10210,10210,0
20231130,183100,93987070,10210,10210,10210,10210,0
20231130,183000,93987070,10210,10210,10210,10210,0
20231130,182900,93987070,10210,10210,10210,10210,0
20231130,182800,93987070,10210,10210,10210,10210,0
20231130,182700,93987070,10210,10210,10210,10210,0
20231130,182600,93987070,10210,10210,10210,10210,0
20231130,182500,93987070,10210,10210,10210,10210,0
20231130,182400,93987070,10210,10210,10210,10210,483
20231130,182300,93987070,10210,10210,10210,10210,0
20231130,182200,93987070,10210,10210,10210,10210,0
20231130,182100,93987070,10210,10210,10210,10210,0
20231130,182000,93987070,10210,10210,10210,10210,0
20231130,181900,93987070,10210,10210,10210,10210,0
20231130,181800,93987070,10210,10210,10210,10210,0
20231130,181700,93987070,10210,10210,10210,10210,0
20231130,181600,93987070,10210,10210,10210,10210,0
20231130,181500,93987070,10210,10210,10210,10210,0
20231130,181400,93987070,10210,10210,10210,10210,0
20231130,181300,93987070,10210,10210,10210,10210,0
20231130,181200,93987070,10210,10210,10210,10210,0
20231130,181100,93987070,10210,10210,10210,10210,0
20231130,181000,93987070,10210,10210,10210,10210,0
20231130,180900,93987070,10210,10210,10210,10210,0
20231130,180800,93987070,10210,10210,10210,10210,0
20231130,180700,93987070,10210,10210,10210,10210,0
20231130,180600,93987070,10210,10210,10210,10210,0
20231130,180500,93987070,10210,10210,10210,10210,0
20231130,180400,93987070,10210,10210,10210,10210,0
20231130,180300,93987070,10210,10210,10210,10210,0
20231130,180200,93987070,10210,10210,10210,10210,0
20231130,180100,93987070,10210,10210,10210,10210,0
20231130,180000,93987070,10210,10210,10210,10210,0
20231130,175900,93987070,10210,10210,10210,10210,0
20231130,175800,93987070,10210,10210,10210,10210,0
20231130,175700,93987070,10210,10210,10210,10210,0
20231130,175600,93987070,10210,10210,10210,10210,0
20231130,175500,93987070,10210,10210,10210,10210,0
20231130,175400,93987070,10210,10210,10210,10210,483
20231130,175300,93987070,10210,10210,10210,10210,0
20231130,175200,93987070,10210,10210,10210,10210,0
20231130,175100,93987070,10210,10210,10210,10210,0
20231130,175000,93987070,10210,10210,10210,10210,0
20231130,174900,93987070,10210,10210,10210,10210,0
20231130,174800,93987070,10210,10210,10210,10210,0
20231130,174700,93987070,10210,10210,10210,10210,0
20231130,174600,93987070,10210,10210,10210,10210,0
20231130,174500,93987070,10210,10210,10210,10210,0
20231130,174400,93987070,10210,10210,10210,10210,0
20231130,174300,93987070,10210,10210,10210,10210,0
20231130,174200,93987070,10210,10210,10210,10210,0
20231130,174100,93987070,10210,10210,10210,10210,0
20231130,174000,93987070,10210,10210,10210,10210,0
20231130,173900,93987070,10210,10210,10210,10210,0
20231130,173800,93987070,10210,10210,10210,10210,0
20231130,173700,93987070,10210,10210,10210,10210,0
20231130,173600,93987070,10210,10210,10210,10210,0
20231130,173500,93987070,10210,10210,10210,10210,0
20231130,173400,93987070,10210,10210,10210,10210,0
20231130,173300,93987070,10210,10210,10210,10210,0
20231130,173200,93987070,10210,10210,10210,10210,0
20231130,173100,93987070,10210,10210,10210,10210,0
20231130,173000,93987070,10210,10210,10210,10210,0
20231130,172900,93987070,10210,10210,10210,10210,0
20231130,172800,93987070,10210,10210,10210,10210,0
20231130,172700,93987070,10210,10210,10210,10210,0
20231130,172600,93987070,10210,10210,10210,10210,0
20231130,172500,93987070,10210,10210,10210,10210,0
20231130,172400,93987070,10210,10210,10210,10210,483
20231130,172300,93987070,10210,10210,10210,10210,0
20231130,172200,93987070,10210,10210,10210,10210,0
20231130,172100,93987070,10210,10210,10210,10210,0
20231130,172000,93987070,10210,10210,10210,10210,0
20231130,171900,93987070,10210,10210,10210,10210,0
20231130,171800,93987070,10210,10210,10210,10210,0
20231130,171700,93987070,10210,10210,10210,10210,0
20231130,171600,93987070,10210,10210,10210,10210,0
20231130,171500,93987070,10210,10210,10210,10210,0
20231130,171400,93987070,10210,10210,10210,10210,0
20231130,171300,93987070,10210,10210,10210,10210,0
20231130,171200,93987070,10210,10210,10210,10210,0
20231130,171100,93987070,10210,10210,10210,10210,0
20231130,171000,93987070,10210,10210,10210,10210,0
20231130,170900,93987070,10210,10210,10210,10210,0
20231130,170800,93987070,10210,10210,10210,10210,0
20231130,170700,93987070,10210,10210,10210,10210,0
20231130,170600,93987070,10210,10210,10210,10210,0
20231130,170500,93987070,10210,10210,10210,10210,0
20231130,170400,93987070,10210,10210,10210,10210,0
20231130,170300,93987070,10210,10210,10210,10210,0
20231130,170200,93987070,10210,10210,10210,10210,0
20231130,170100,93987070,10210,10210,10210,10210,0
20231130,170000,93987070,10210,10210,10210,10210,0
20231130,165900,93987070,10210,10210,10210,10210,0
20231130,165800,93987070,10210,10210,10210,10210,0
20231130,165700,93987070,10210,10210,10210,10210,0
20231130,165600,93987070,10210,10210,10210,10210,0
20231130,165500,93987070,10210,10210,10210,10210,0
20231130,165400,93987070,10210,10210,10210,10210,483
20231130,165300,93987070,10210,10210,10210,10210,0
20231130,165200,93987070,10210,10210,10210,10210,0
20231130,165100,93987070,10210,10210,10210,10210,0
20231130,165000,93987070,10210,10210,10210,10210,0
20231130,164900,93987070,10210,10210,10210,10210,0
20231130,164800,93987070,10210,10210,10210,10210,0
20231130,164700,93987070,10210,10210,10210,10210,0
20231130,164600,93987070,10210,10210,10210,10210,0
20231130,164500,93987070,10210,10210,10210,10210,0
20231130,164400,93987070,10210,10210,10210,10210,0
20231130,164300,93987070,10210,10210,10210,10210,0
20231130,164200,93987070,10210,10210,10210,10210,0
20231130,164100,93987070,10210,10210,10210,10210,0
20231130,164000,93987070,10210,10210,10210,10210,0
20231130,163900,93987070,10210,10210,10210,10210,0
20231130,163800,93987070,10210,10210,10210,10210,0
20231130,163700,93987070,10210,10210,10210,10210,0
20231130,163600,93987070,10210,10210,10210,10210,0
20231130,163500,93987070,10210,10210,10210,10210,0
20231130,163400,93987070,10210,10210,10210,10210,0
20231130,163300,93987070,10210,10210,10210,10210,0
20231130,163200,93987070,10210,10210,10210,10210,0
20231130,163100,93987070,10210,10210,10210,10210,0
20231130,163000,93987070,10210,10210,10210,10210,0
20231130,162900,93987070,10210,10210,10210,10210,0
20231130,162800,93987070,10210,10210,10210,10210,0
20231130,162700,93987070,10210,10210,10210,10210,0
20231130,162600,93987070,10210,10210,10210,10210,0
20231130,162500,93987070,10210,10210,10210,10210,0
20231130,162400,93987070,10210,10210,10210,10210,483
20231130,162300,93987070,10210,10210,10210,10210,0
20231130,162200,93987070,10210,10210,10210,10210,0
20231130,162100,93987070,10210,10210,10210,10210,0
20231130,162000,93987070,10210,10210,10210,10210,0
20231130,161900,93987070,10210,10210,10210,10210,0
20231130,161800,93987070,10210,10210,10210,10210,0
20231130,161700,93987070,10210,10210,10210,10210,0
20231130,161600,93987070,10210,10210,10210,10210,0
20231130,161500,93987070,10210,10210,10210,10210,0
20231130,161400,93987070,10210,10210,10210,10210,0
20231130,161300,93987070,10210,10210,10210,10210,0
20231130,161200,93987070,10210,10210,10210,10210,0
20231130,161100,93987070,10210,10210,10210,10210,0
20231130,161000,93987070,10210,10210,10210,10210,0
20231130,160900,93987070,10210,10210,10210,10210,0
20231130,160800,93987070,10210,10210,10210,10210,0
20231130,160700,93987070,10210,10210,10210,10210,0
20231130,160600,93987070,10210,10210,10210,10210,0
20231130,160500,93987070,10210,10210,10210,10210,0
20231130,160400,93987070,10210,10210,10210,10210,0
20231130,160300,93987070,10210,10210,10210,10210,0
20231130,160200,93987070,10210,10210,10210,10210,0
20231130,160100,93987070,10210,10210,10210,10210,0
20231130,160000,93987070,10210,10210,10210,10210,0
20231130,155900,93987070,10210,10210,10210,10210,0
20231130,155800,93987070,10210,10210,10210,10210,0
20231130,155700,93987070,10210,10210,10210,10210,0
20231130,155600,93987070,10210,10210,10210,10210,0
20231130,155500,93987070,10210,10210,10210,10210,0
20231130,155400,93987070,10210,10210,10210,10210,483
20231130,155300,93987070,10210,10210,10210,10210,0
20231130,155200,93987070,10210,10210,10210,10210,0
20231130,155100,93987070,10210,10210,10210,10210,0
20231130,155000,93987070,10210,10210,10210,10210,0
20231130,154900,93987070,10210,10210,10210,10210,0
20231130,154800,93987070,10210,10210,10210,10210,0
20231130,154700,93987070,10210,10210,10210,10210,0
20231130,154600,93987070,10210,10210,10210,10210,0
20231130,154500,93987070,10210,10210,10210,10210,0
20231130,154400,93987070,10210,10210,10210,10210,0
20231130,154300,93987070,10210,10210,10210,10210,0
20231130,154200,93987070,10210,10210,10210,10210,0
20231130,154100,93987070,10210,10210,10210,10210,0
20231130,154000,93987070,10210,10210,10210,10210,0
20231130,153900,93987070,10210,10210,10210,10210,0
20231130,153800,93987070,10210,10210,10210,10210,0
20231130,153700,93987070,10210,10210,10210,10210,0
20231130,153600,93987070,10210,10210,10210,10210,0
20231130,153500,93987070,10210,10210,10210,10210,0
20231130,153400,93987070,10210,10210,10210,10210,0
20231130,153300,93987070,10210,10210,10210,10210,0
20231130,153200,93987070,10210,10210,10210,10210,0
20231130,153100,93987070,10210,10210,10210,10210,0
20231130,153000,93987070,10210,10210,10210,10210,483
20231130,152900,89055640,10210,10210,10210,10210,0
20231130,152800,89055640,10210,10210,10210,10210,0
20231130,152700,89055640,10210,10210,10210,10210,0
20231130,152600,89055640,10210,10210,10210,10210,0
20231130,152500,89055640,10210,10210,10210,10210,0
20231130,152400,89055640,10210,10210,10210,10210,0
20231130,152300,89055640,10210,10210,10210,10210,0
20231130,152200,89055640,10210,10210,10210,10210,0
20231130,152100,89055640,10210,10210,10210,10210,0
20231130,152000,89055640,10210,10210,10210,10210,0
20231130,151900,89055640,10210,10190,10210,10190,132
20231130,151800,87710440,10200,10200,10200,10200,0
20231130,151700,87710440,10200,10200,10200,10200,0
20231130,151600,87710440,10200,10200,10200,10200,1
20231130,151500,87700240,10190,10190,10190,10190,0
20231130,151400,87700240,10190,10190,10190,10190,0
20231130,151300,87700240,10190,10190,10190,10190,0
20231130,151200,87700240,10190,10190,10190,10190,0
20231130,151100,87700240,10190,10190,10190,10190,1
20231130,151000,87690050,10200,10200,10200,10190,59
20231130,150900,87088800,10210,10210,10210,10210,0
20231130,150800,87088800,10210,10210,10210,10200,5
20231130,150700,87037770,10200,10260,10260,10200,2
20231130,150600,87017310,10200,10230,10230,10200,15
20231130,150500,86864160,10280,10280,10280,10280,0
20231130,150400,86864160,10280,10280,10280,10280,0
20231130,150300,86864160,10280,10280,10280,10280,1
20231130,150200,86853880,10280,10280,10280,10280,0
20231130,150100,86853880,10280,10280,10280,10280,0
20231130,150000,86853880,10280,10280,10280,10280,0
20231130,145900,86853880,10280,10270,10280,10270,31
20231130,145800,86535500,10270,10270,10270,10270,1
20231130,145700,86525230,10210,10210,10210,10210,0
20231130,145600,86525230,10210,10210,10210,10210,0
20231130,145500,86525230,10210,10210,10210,10210,0
20231130,145400,86525230,10210,10250,10250,10210,33
20231130,145300,86188260,10200,10320,10330,10200,427
20231130,145200,81779890,10300,10300,10300,10300,5
20231130,145100,81728390,10200,10200,10200,10200,130
20231130,145000,80402390,10370,10310,10370,10310,1004
20231130,144900,70023550,10310,10260,10310,10260,870
20231130,144800,61069570,10260,10260,10260,10260,0
20231130,144700,61069570,10260,10260,10260,10260,1
20231130,144600,61059310,10250,10250,10250,10250,0
20231130,144500,61059310,10250,10250,10250,10250,0
20231130,144400,61059310,10250,10250,10250,10250,97
20231130,144300,60065060,10250,10250,10250,10250,0
20231130,144200,60065060,10250,10250,10250,10250,0
20231130,144100,60065060,10250,10250,10250,10250,0
20231130,144000,60065060,10250,10200,10250,10200,501
20231130,143900,54934390,10200,10200,10200,10200,0
20231130,143800,54934390,10200,10200,10200,10200,0
20231130,143700,54934390,10200,10200,10200,10200,0
20231130,143600,54934390,10200,10200,10200,10200,0
20231130,143500,54934390,10200,10200,10200,10200,2
20231130,143400,54913990,10220,10220,10220,10220,0
20231130,143300,54913990,10220,10220,10220,10220,0
20231130,143200,54913990,10220,10220,10220,10220,0
20231130,143100,54913990,10220,10210,10220,10210,2
20231130,143000,54893560,10220,10220,10220,10220,0
20231130,142900,54893560,10220,10220,10220,10220,0
20231130,142800,54893560,10220,10220,10220,10190,3
20231130,142700,54862930,10190,10190,10190,10190,0
20231130,142600,54862930,10190,10190,10190,10190,0
20231130,142500,54862930,10190,10190,10190,10190,0
20231130,142400,54862930,10190,10190,10190,10190,0
20231130,142300,54862930,10190,10190,10190,10190,0
20231130,142200,54862930,10190,10190,10190,10190,0
20231130,142100,54862930,10190,10190,10190,10190,0
20231130,142000,54862930,10190,10190,10190,10190,0
20231130,141900,54862930,10190,10190,10190,10190,0
20231130,141800,54862930,10190,10190,10190,10190,0
20231130,141700,54862930,10190,10190,10190,10190,0
20231130,141600,54862930,10190,10190,10190,10190,0
20231130,141500,54862930,10190,10190,10190,10190,1
20231130,141400,54852740,10230,10230,10230,10230,0
20231130,141300,54852740,10230,10230,10230,10230,0
20231130,141200,54852740,10230,10230,10230,10230,0
20231130,141100,54852740,10230,10230,10230,10230,0
20231130,141000,54852740,10230,10230,10230,10230,1
20231130,140900,54842510,10190,10190,10190,10190,0
20231130,140800,54842510,10190,10190,10190,10190,0
20231130,140700,54842510,10190,10190,10190,10190,0
20231130,140600,54842510,10190,10190,10190,10190,0
20231130,140500,54842510,10190,10190,10190,10190,0
20231130,140400,54842510,10190,10190,10190,10190,0
20231130,140300,54842510,10190,10190,10190,10190,22
20231130,140200,54618330,10190,10190,10190,10190,0
20231130,140100,54618330,10190,10230,10230,10190,3
20231130,140000,54587720,10230,10230,10230,10230,0
20231130,135900,54587720,10230,10230,10230,10230,0
20231130,135800,54587720,10230,10230,10230,10230,0
20231130,135700,54587720,10230,10230,10230,10230,0
20231130,135600,54587720,10230,10230,10230,10230,0
20231130,135500,54587720,10230,10230,10230,10230,0
20231130,135400,54587720,10230,10230,10230,10230,0
20231130,135300,54587720,10230,10190,10230,10190,2
20231130,135200,54567300,10230,10230,10230,10230,0
20231130,135100,54567300,10230,10230,10230,10230,0
20231130,135000,54567300,10230,10230,10230,10230,0
20231130,134900,54567300,10230,10230,10230,10230,0
20231130,134800,54567300,10230,10230,10230,10230,0
20231130,134700,54567300,10230,10230,10230,10230,0
20231130,134600,54567300,10230,10230,10230,10230,0
20231130,134500,54567300,10230,10230,10230,10230,0
20231130,134400,54567300,10230,10230,10230,10230,0
20231130,134300,54567300,10230,10230,10230,10230,0
20231130,134200,54567300,10230,10230,10230,10230,0
20231130,134100,54567300,10230,10230,10230,10230,0
20231130,134000,54567300,10230,10230,10230,10230,1
20231130,133900,54557070,10170,10170,10170,10170,0
20231130,133800,54557070,10170,10170,10170,10170,0
20231130,133700,54557070,10170,10170,10170,10170,0
20231130,133600,54557070,10170,10170,10170,10170,0
20231130,133500,54557070,10170,10170,10170,10170,0
20231130,133400,54557070,10170,10180,10180,10170,10
20231130,133300,54455310,10170,10170,10170,10170,22
20231130,133200,54231570,10170,10170,10170,10170,0
20231130,133100,54231570,10170,10170,10170,10170,0
20231130,133000,54231570,10170,10170,10170,10170,0
20231130,132900,54231570,10170,10170,10170,10170,0
20231130,132800,54231570,10170,10170,10170,10170,0
20231130,132700,54231570,10170,10170,10170,10170,0
20231130,132600,54231570,10170,10170,10170,10170,0
20231130,132500,54231570,10170,10170,10170,10170,0
20231130,132400,54231570,10170,10180,10180,10170,3
20231130,132300,54201040,10230,10230,10230,10230,1
20231130,132200,54190810,10230,10230,10230,10230,0
20231130,132100,54190810,10230,10230,10230,10230,0
20231130,132000,54190810,10230,10230,10230,10230,0
20231130,131900,54190810,10230,10230,10230,10230,0
20231130,131800,54190810,10230,10230,10230,10230,0
20231130,131700,54190810,10230,10230,10230,10230,0
20231130,131600,54190810,10230,10230,10230,10230,0
20231130,131500,54190810,10230,10230,10230,10230,1
20231130,131400,54180580,10220,10220,10220,10220,0
20231130,131300,54180580,10220,10220,10220,10220,50
20231130,131200,53669580,10170,10170,10170,10170,0
20231130,131100,53669580,10170,10170,10170,10170,0
20231130,131000,53669580,10170,10170,10170,10170,1
20231130,130900,53659410,10230,10160,10230,10160,33
20231130,130800,53324060,10160,10160,10160,10160,1
20231130,130700,53313900,10230,10230,10230,10230,0
20231130,130600,53313900,10230,10230,10230,10230,0
20231130,130500,53313900,10230,10230,10230,10230,0
20231130,130400,53313900,10230,10230,10230,10230,0
20231130,130300,53313900,10230,10230,10230,10230,0
20231130,130200,53313900,10230,10230,10230,10230,1
20231130,130100,53303670,10160,10170,10170,10160,2
20231130,130000,53283340,10230,10230,10230,10230,1
20231130,125900,53273110,10160,10180,10220,10160,123
20231130,125800,52022090,10160,10160,10160,10160,1
20231130,125700,52011930,10220,10220,10220,10220,0
20231130,125600,52011930,10220,10220,10220,10220,0
20231130,125500,52011930,10220,10220,10220,10220,1
20231130,125400,52001710,10160,10190,10190,10160,20
20231130,125300,51798190,10220,10220,10220,10220,0
20231130,125200,51798190,10220,10220,10220,10220,0
20231130,125100,51798190,10220,10220,10220,10220,0
20231130,125000,51798190,10220,10220,10220,10220,0
20231130,124900,51798190,10220,10220,10220,10220,0
20231130,124800,51798190,10220,10220,10220,10220,0
20231130,124700,51798190,10220,10220,10220,10220,0
20231130,124600,51798190,10220,10220,10220,10220,0
20231130,124500,51798190,10220,10220,10220,10220,0
20231130,124400,51798190,10220,10220,10220,10220,1
20231130,124300,51787970,10160,10160,10160,10160,0
20231130,124200,51787970,10160,10160,10160,10160,0
20231130,124100,51787970,10160,10160,10160,10160,1
20231130,124000,51777810,10170,10190,10190,10170,341
20231130,123900,48307120,10190,10190,10190,10190,0
20231130,123800,48307120,10190,10230,10230,10190,7
20231130,123700,48235700,10200,10200,10200,10200,0
20231130,123600,48235700,10200,10200,10200,10200,1
20231130,123500,48225500,10230,10230,10230,10230,0
20231130,123400,48225500,10230,10230,10230,10230,0
20231130,123300,48225500,10230,10230,10230,10230,0
20231130,123200,48225500,10230,10230,10230,10230,0
20231130,123100,48225500,10230,10230,10230,10230,0
20231130,123000,48225500,10230,10230,10230,10230,1
20231130,122900,48215270,10190,10210,10210,10190,400
20231130,122800,44136190,10220,10220,10220,10220,0
20231130,122700,44136190,10220,10220,10220,10220,0
20231130,122600,44136190,10220,10220,10220,10220,1
20231130,122500,44125970,10230,10230,10230,10230,0
20231130,122400,44125970,10230,10230,10230,10230,0
20231130,122300,44125970,10230,10230,10230,10230,1
20231130,122200,44115740,10220,10220,10220,10220,0
20231130,122100,44115740,10220,10220,10220,10220,0
20231130,122000,44115740,10220,10220,10220,10220,1
20231130,121900,44105520,10220,10220,10220,10220,5
20231130,121800,44054420,10220,10220,10220,10220,0
20231130,121700,44054420,10220,10220,10220,10220,1
20231130,121600,44044200,10220,10220,10220,10220,0
20231130,121500,44044200,10220,10220,10220,10220,0
20231130,121400,44044200,10220,10220,10220,10220,1
20231130,121300,44033980,10230,10230,10230,10230,0
20231130,121200,44033980,10230,10230,10230,10230,10
20231130,121100,43931680,10230,10230,10230,10230,23
20231130,121000,43696390,10230,10230,10230,10230,1
20231130,120900,43686160,10230,10230,10230,10230,65
20231130,120800,43021210,10230,10230,10230,10230,31
20231130,120700,42704080,10230,10230,10230,10230,2
20231130,120600,42683620,10230,10230,10230,10230,0
20231130,120500,42683620,10230,10230,10230,10230,0
20231130,120400,42683620,10230,10230,10230,10230,0
20231130,120300,42683620,10230,10230,10230,10230,0
20231130,120200,42683620,10230,10230,10230,10230,0
20231130,120100,42683620,10230,10230,10230,10230,11
20231130,120000,42571090,10240,10240,10240,10240,0
20231130,115900,42571090,10240,10240,10240,10240,0
20231130,115800,42571090,10240,10240,10240,10240,1
20231130,115700,42560850,10200,10200,10200,10200,0
20231130,115600,42560850,10200,10200,10200,10200,0
20231130,115500,42560850,10200,10200,10200,10200,1
20231130,115400,42550650,10240,10240,10240,10240,0
20231130,115300,42550650,10240,10230,10240,10230,4
20231130,115200,42509710,10200,10200,10200,10200,0
20231130,115100,42509710,10200,10200,10200,10200,34
20231130,115000,42162910,10200,10200,10200,10200,4
20231130,114900,42122110,10200,10200,10200,10200,0
20231130,114800,42122110,10200,10200,10200,10200,0
20231130,114700,42122110,10200,10200,10200,10200,0
20231130,114600,42122110,10200,10190,10200,10190,97
20231130,114500,41132720,10200,10200,10200,10200,0
20231130,114400,41132720,10200,10200,10200,10200,0
20231130,114300,41132720,10200,10200,10200,10200,0
20231130,114200,41132720,10200,10200,10200,10200,2
20231130,114100,41112320,10190,10190,10190,10190,2
20231130,114000,41091940,10180,10180,10180,10180,0
20231130,113900,41091940,10180,10180,10180,10180,0
20231130,113800,41091940,10180,10180,10180,10180,0
20231130,113700,41091940,10180,10180,10180,10180,0
20231130,113600,41091940,10180,10180,10180,10180,0
20231130,113500,41091940,10180,10180,10180,10180,0
20231130,113400,41091940,10180,10180,10180,10180,0
20231130,113300,41091940,10180,10180,10180,10180,0
20231130,113200,41091940,10180,10180,10180,10180,50
20231130,113100,40582940,10180,10200,10200,10180,5
20231130,113000,40531970,10200,10200,10200,10200,1
20231130,112900,40521770,10190,10190,10190,10190,0
20231130,112800,40521770,10190,10190,10190,10190,162
20231130,112700,38870990,10190,10190,10190,10190,49
20231130,112600,38371680,10180,10180,10180,10180,12
20231130,112500,38249520,10180,10180,10180,10180,0
20231130,112400,38249520,10180,10180,10180,10180,0
20231130,112300,38249520,10180,10190,10190,10180,3
20231130,112200,38218960,10250,10250,10250,10250,4
20231130,112100,38177960,10250,10250,10250,10250,0
20231130,112000,38177960,10250,10250,10250,10250,0
20231130,111900,38177960,10250,10250,10250,10250,1
20231130,111800,38167710,10240,10240,10240,10240,0
20231130,111700,38167710,10240,10240,10240,10240,1
20231130,111600,38157470,10170,10240,10240,10170,3
20231130,111500,38126880,10150,10200,10200,10150,568
20231130,111400,32353220,10180,10180,10180,10180,0
20231130,111300,32353220,10180,10180,10180,10180,0
20231130,111200,32353220,10180,10180,10180,10180,0
20231130,111100,32353220,10180,10180,10180,10180,0
20231130,111000,32353220,10180,10220,10220,10180,60
20231130,110900,31740580,10250,10250,10250,10250,180
20231130,110800,29895580,10250,10250,10250,10250,0
20231130,110700,29895580,10250,10250,10250,10250,0
20231130,110600,29895580,10250,10250,10250,10250,100
20231130,110500,28870580,10250,10250,10250,10250,0
20231130,110400,28870580,10250,10250,10250,10250,0
20231130,110300,28870580,10250,10250,10250,10250,0
20231130,110200,28870580,10250,10250,10250,10250,0
20231130,110100,28870580,10250,10250,10250,10250,0
20231130,110000,28870580,10250,10250,10250,10250,1
20231130,105900,28860330,10250,10250,10250,10250,0
20231130,105800,28860330,10250,10250,10250,10250,0
20231130,105700,28860330,10250,10250,10250,10250,0
20231130,105600,28860330,10250,10250,10250,10250,0
20231130,105500,28860330,10250,10250,10250,10250,5
20231130,105400,28809080,10250,10240,10250,10230,5
20231130,105300,28757880,10240,10230,10250,10230,691
20231130,105200,21679270,10230,10210,10230,10210,60
20231130,105100,21066450,10180,10180,10180,10180,1
20231130,105000,21056270,10210,10210,10210,10210,1
20231130,104900,21046060,10230,10230,10230,10230,0
20231130,104800,21046060,10230,10230,10230,10230,0
20231130,104700,21046060,10230,10230,10230,10230,0
20231130,104600,21046060,10230,10230,10230,10230,0
20231130,104500,21046060,10230,10230,10230,10230,0
20231130,104400,21046060,10230,10230,10230,10230,30
20231130,104300,20739160,10230,10230,10230,10230,0
20231130,104200,20739160,10230,10230,10230,10230,0
20231130,104100,20739160,10230,10180,10230,10180,160
20231130,104000,19110060,10180,10180,10180,10180,1
20231130,103900,19099880,10240,10240,10240,10240,1
20231130,103800,19089640,10180,10240,10240,10180,11
20231130,103700,18977490,10240,10240,10240,10240,0
20231130,103600,18977490,10240,10240,10240,10240,1
20231130,103500,18967250,10190,10190,10190,10190,1
20231130,103400,18957060,10240,10240,10240,10240,1
20231130,103300,18946820,10190,10190,10190,10190,0
20231130,103200,18946820,10190,10190,10190,10190,0
20231130,103100,18946820,10190,10190,10190,10190,1
20231130,103000,18936630,10240,10240,10240,10240,0
20231130,102900,18936630,10240,10240,10240,10240,0
20231130,102800,18936630,10240,10240,10240,10240,0
20231130,102700,18936630,10240,10240,10240,10240,0
20231130,102600,18936630,10240,10240,10240,10240,0
20231130,102500,18936630,10240,10230,10240,10190,18
20231130,102400,18752880,10240,10230,10240,10230,21
20231130,102300,18537850,10240,10240,10240,10240,0
20231130,102200,18537850,10240,10240,10240,10240,1
20231130,102100,18527610,10180,10200,10200,10180,4
20231130,102000,18486850,10240,10240,10240,10240,0
20231130,101900,18486850,10240,10240,10240,10240,0
20231130,101800,18486850,10240,10240,10240,10240,0
20231130,101700,18486850,10240,10240,10240,10240,0
20231130,101600,18486850,10240,10240,10240,10240,0
20231130,101500,18486850,10240,10240,10240,10240,0
20231130,101400,18486850,10240,10240,10240,10240,0
20231130,101300,18486850,10240,10240,10240,10240,4
20231130,101200,18445890,10240,10240,10240,10240,0
20231130,101100,18445890,10240,10240,10240,10240,1
20231130,101000,18435650,10180,10180,10180,10180,0
20231130,100900,18435650,10180,10180,10180,10180,1
20231130,100800,18425470,10240,10240,10240,10240,0
20231130,100700,18425470,10240,10200,10240,10170,9
20231130,100600,18333770,10260,10260,10260,10260,0
20231130,100500,18333770,10260,10260,10260,10260,0
20231130,100400,18333770,10260,10260,10260,10260,0
20231130,100300,18333770,10260,10250,10260,10250,3
20231130,100200,18303010,10200,10200,10200,10200,44
20231130,100100,17854210,10200,10200,10200,10200,0
20231130,100000,17854210,10200,10190,10200,10190,3
20231130,095900,17823630,10180,10180,10190,10180,4
20231130,095800,17782890,10170,10200,10200,10170,2
20231130,095700,17762520,10270,10270,10270,10270,0
20231130,095600,17762520,10270,10270,10270,10270,0
20231130,095500,17762520,10270,10210,10270,10170,14
20231130,095400,17619840,10280,10230,10280,10230,2
20231130,095300,17599330,10280,10280,10280,10230,31
20231130,095200,17282100,10250,10250,10250,10250,1
20231130,095100,17271850,10280,10280,10280,10250,3
20231130,095000,17241040,10230,10230,10230,10230,0
20231130,094900,17241040,10230,10220,10230,10220,173
20231130,094800,15471260,10230,10230,10230,10230,0
20231130,094700,15471260,10230,10230,10230,10230,0
20231130,094600,15471260,10230,10230,10230,10230,0
20231130,094500,15471260,10230,10230,10230,10230,10
20231130,094400,15368960,10230,10230,10230,10230,1
20231130,094300,15358730,10150,10180,10180,10150,114
20231130,094200,14201600,10150,10230,10230,10150,2
20231130,094100,14181220,10150,10180,10180,10150,4
20231130,094000,14140560,10230,10230,10230,10230,1
20231130,093900,14130330,10160,10160,10160,10160,0
20231130,093800,14130330,10160,10160,10160,10160,0
20231130,093700,14130330,10160,10170,10170,10160,247
20231130,093600,11619760,10170,10170,10170,10170,0
20231130,093500,11619760,10170,10190,10220,10170,12
20231130,093400,11497440,10230,10230,10230,10230,0
20231130,093300,11497440,10230,10230,10230,10230,2
20231130,093200,11476980,10230,10230,10230,10230,1
20231130,093100,11466750,10210,10210,10210,10210,1
20231130,093000,11456540,10230,10230,10230,10230,0
20231130,092900,11456540,10230,10230,10230,10230,1
20231130,092800,11446310,10200,10200,10200,10200,0
20231130,092700,11446310,10200,10200,10200,10200,1
20231130,092600,11436110,10230,10230,10230,10230,0
20231130,092500,11436110,10230,10230,10230,10230,0
20231130,092400,11436110,10230,10230,10230,10230,0
20231130,092300,11436110,10230,10230,10230,10230,1
20231130,092200,11425880,10170,10180,10180,10170,3
20231130,092100,11395350,10230,10230,10230,10230,1
20231130,092000,11385120,10170,10170,10170,10170,0
20231130,091900,11385120,10170,10180,10230,10170,5
20231130,091800,11334190,10230,10230,10230,10230,1
20231130,091700,11323960,10180,10230,10230,10180,3
20231130,091600,11293320,10170,10230,10230,10170,7
20231130,091500,11221890,10230,10230,10230,10230,1
20231130,091400,11211660,10180,10200,10230,10180,4
20231130,091300,11170870,10230,10170,10230,10170,22
20231130,091200,10947070,10230,10230,10230,10230,1
20231130,091100,10936840,10170,10170,10170,10170,1
20231130,091000,10926670,10230,10230,10230,10230,0
20231130,090900,10926670,10230,10230,10230,10230,1
20231130,090800,10916440,10230,10230,10230,10230,0
20231130,090700,10916440,10230,10230,10230,10230,0
20231130,090600,10916440,10230,10210,10230,10160,124
20231130,090500,9651120,10220,10300,10300,10220,152
20231130,090400,8097600,10220,10220,10220,10220,2
20231130,090300,8077160,10300,10220,10300,10220,4
20231130,090200,8036110,10300,10300,10300,10300,0
20231130,090100,8036110,10300,10220,10350,10220,3
20231130,090000,8005240,10350,10370,10370,10240,772