KissMeData/001200/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183300,5094494220,4020,4020,4020,4020,5614
20231130,183200,5094494220,4020,4020,4020,4020,0
20231130,183100,5094494220,4020,4020,4020,4020,0
20231130,183000,5094494220,4020,4020,4020,4020,0
20231130,182900,5094494220,4020,4020,4020,4020,0
20231130,182800,5094494220,4020,4020,4020,4020,0
20231130,182700,5094494220,4020,4020,4020,4020,0
20231130,182600,5094494220,4020,4020,4020,4020,0
20231130,182500,5094494220,4020,4020,4020,4020,0
20231130,182400,5094494220,4020,4020,4020,4020,0
20231130,182300,5094494220,4020,4020,4020,4020,0
20231130,182200,5094494220,4020,4020,4020,4020,0
20231130,182100,5094494220,4020,4020,4020,4020,0
20231130,182000,5094494220,4020,4020,4020,4020,0
20231130,181900,5094494220,4020,4020,4020,4020,0
20231130,181800,5094494220,4020,4020,4020,4020,0
20231130,181700,5094494220,4020,4020,4020,4020,0
20231130,181600,5094494220,4020,4020,4020,4020,0
20231130,181500,5094494220,4020,4020,4020,4020,0
20231130,181400,5094494220,4020,4020,4020,4020,0
20231130,181300,5094494220,4020,4020,4020,4020,0
20231130,181200,5094494220,4020,4020,4020,4020,0
20231130,181100,5094494220,4020,4020,4020,4020,0
20231130,181000,5094494220,4020,4020,4020,4020,0
20231130,180900,5094494220,4020,4020,4020,4020,0
20231130,180800,5094494220,4020,4020,4020,4020,0
20231130,180700,5094494220,4020,4020,4020,4020,0
20231130,180600,5094494220,4020,4020,4020,4020,0
20231130,180500,5094494220,4020,4020,4020,4020,0
20231130,180400,5094494220,4020,4020,4020,4020,0
20231130,180300,5094494220,4020,4020,4020,4020,5614
20231130,180200,5094494220,4020,4020,4020,4020,0
20231130,180100,5094494220,4020,4020,4020,4020,0
20231130,180000,5094494220,4020,4020,4020,4020,0
20231130,175900,5094494220,4020,4020,4020,4020,0
20231130,175800,5094494220,4020,4020,4020,4020,0
20231130,175700,5094494220,4020,4020,4020,4020,0
20231130,175600,5094494220,4020,4020,4020,4020,0
20231130,175500,5094494220,4020,4020,4020,4020,0
20231130,175400,5094494220,4020,4020,4020,4020,0
20231130,175300,5094494220,4020,4020,4020,4020,0
20231130,175200,5094494220,4020,4020,4020,4020,0
20231130,175100,5094494220,4020,4020,4020,4020,0
20231130,175000,5094494220,4020,4020,4020,4020,0
20231130,174900,5094494220,4020,4020,4020,4020,0
20231130,174800,5094494220,4020,4020,4020,4020,0
20231130,174700,5094494220,4020,4020,4020,4020,0
20231130,174600,5094494220,4020,4020,4020,4020,0
20231130,174500,5094494220,4020,4020,4020,4020,0
20231130,174400,5094494220,4020,4020,4020,4020,0
20231130,174300,5094494220,4020,4020,4020,4020,0
20231130,174200,5094494220,4020,4020,4020,4020,0
20231130,174100,5094494220,4020,4020,4020,4020,0
20231130,174000,5094494220,4020,4020,4020,4020,0
20231130,173900,5094494220,4020,4020,4020,4020,0
20231130,173800,5094494220,4020,4020,4020,4020,0
20231130,173700,5094494220,4020,4020,4020,4020,0
20231130,173600,5094494220,4020,4020,4020,4020,0
20231130,173500,5094494220,4020,4020,4020,4020,0
20231130,173400,5094494220,4020,4020,4020,4020,0
20231130,173300,5094494220,4020,4020,4020,4020,5614
20231130,173200,5094494220,4020,4020,4020,4020,0
20231130,173100,5094494220,4020,4020,4020,4020,0
20231130,173000,5094494220,4020,4020,4020,4020,0
20231130,172900,5094494220,4020,4020,4020,4020,0
20231130,172800,5094494220,4020,4020,4020,4020,0
20231130,172700,5094494220,4020,4020,4020,4020,0
20231130,172600,5094494220,4020,4020,4020,4020,0
20231130,172500,5094494220,4020,4020,4020,4020,0
20231130,172400,5094494220,4020,4020,4020,4020,0
20231130,172300,5094494220,4020,4020,4020,4020,0
20231130,172200,5094494220,4020,4020,4020,4020,0
20231130,172100,5094494220,4020,4020,4020,4020,0
20231130,172000,5094494220,4020,4020,4020,4020,0
20231130,171900,5094494220,4020,4020,4020,4020,0
20231130,171800,5094494220,4020,4020,4020,4020,0
20231130,171700,5094494220,4020,4020,4020,4020,0
20231130,171600,5094494220,4020,4020,4020,4020,0
20231130,171500,5094494220,4020,4020,4020,4020,0
20231130,171400,5094494220,4020,4020,4020,4020,0
20231130,171300,5094494220,4020,4020,4020,4020,0
20231130,171200,5094494220,4020,4020,4020,4020,0
20231130,171100,5094494220,4020,4020,4020,4020,0
20231130,171000,5094494220,4020,4020,4020,4020,0
20231130,170900,5094494220,4020,4020,4020,4020,0
20231130,170800,5094494220,4020,4020,4020,4020,0
20231130,170700,5094494220,4020,4020,4020,4020,0
20231130,170600,5094494220,4020,4020,4020,4020,0
20231130,170500,5094494220,4020,4020,4020,4020,0
20231130,170400,5094494220,4020,4020,4020,4020,0
20231130,170300,5094494220,4020,4020,4020,4020,5614
20231130,170200,5094494220,4020,4020,4020,4020,0
20231130,170100,5094494220,4020,4020,4020,4020,0
20231130,170000,5094494220,4020,4020,4020,4020,0
20231130,165900,5094494220,4020,4020,4020,4020,0
20231130,165800,5094494220,4020,4020,4020,4020,0
20231130,165700,5094494220,4020,4020,4020,4020,0
20231130,165600,5094494220,4020,4020,4020,4020,0
20231130,165500,5094494220,4020,4020,4020,4020,0
20231130,165400,5094494220,4020,4020,4020,4020,0
20231130,165300,5094494220,4020,4020,4020,4020,0
20231130,165200,5094494220,4020,4020,4020,4020,0
20231130,165100,5094494220,4020,4020,4020,4020,0
20231130,165000,5094494220,4020,4020,4020,4020,0
20231130,164900,5094494220,4020,4020,4020,4020,0
20231130,164800,5094494220,4020,4020,4020,4020,0
20231130,164700,5094494220,4020,4020,4020,4020,0
20231130,164600,5094494220,4020,4020,4020,4020,0
20231130,164500,5094494220,4020,4020,4020,4020,0
20231130,164400,5094494220,4020,4020,4020,4020,0
20231130,164300,5094494220,4020,4020,4020,4020,0
20231130,164200,5094494220,4020,4020,4020,4020,0
20231130,164100,5094494220,4020,4020,4020,4020,0
20231130,164000,5094494220,4020,4020,4020,4020,0
20231130,163900,5094494220,4020,4020,4020,4020,0
20231130,163800,5094494220,4020,4020,4020,4020,0
20231130,163700,5094494220,4020,4020,4020,4020,0
20231130,163600,5094494220,4020,4020,4020,4020,0
20231130,163500,5094494220,4020,4020,4020,4020,0
20231130,163400,5094494220,4020,4020,4020,4020,0
20231130,163300,5094494220,4020,4020,4020,4020,5614
20231130,163200,5094494220,4020,4020,4020,4020,0
20231130,163100,5094494220,4020,4020,4020,4020,0
20231130,163000,5094494220,4020,4020,4020,4020,0
20231130,162900,5094494220,4020,4020,4020,4020,0
20231130,162800,5094494220,4020,4020,4020,4020,0
20231130,162700,5094494220,4020,4020,4020,4020,0
20231130,162600,5094494220,4020,4020,4020,4020,0
20231130,162500,5094494220,4020,4020,4020,4020,0
20231130,162400,5094494220,4020,4020,4020,4020,0
20231130,162300,5094494220,4020,4020,4020,4020,0
20231130,162200,5094494220,4020,4020,4020,4020,0
20231130,162100,5094494220,4020,4020,4020,4020,0
20231130,162000,5094494220,4020,4020,4020,4020,0
20231130,161900,5094494220,4020,4020,4020,4020,0
20231130,161800,5094494220,4020,4020,4020,4020,0
20231130,161700,5094494220,4020,4020,4020,4020,0
20231130,161600,5094494220,4020,4020,4020,4020,0
20231130,161500,5094494220,4020,4020,4020,4020,0
20231130,161400,5094494220,4020,4020,4020,4020,0
20231130,161300,5094494220,4020,4020,4020,4020,0
20231130,161200,5094494220,4020,4020,4020,4020,0
20231130,161100,5094494220,4020,4020,4020,4020,0
20231130,161000,5094494220,4020,4020,4020,4020,0
20231130,160900,5094494220,4020,4020,4020,4020,0
20231130,160800,5094494220,4020,4020,4020,4020,0
20231130,160700,5094494220,4020,4020,4020,4020,0
20231130,160600,5094494220,4020,4020,4020,4020,0
20231130,160500,5094494220,4020,4020,4020,4020,0
20231130,160400,5094494220,4020,4020,4020,4020,0
20231130,160300,5094494220,4020,4020,4020,4020,5614
20231130,160200,5094494220,4020,4020,4020,4020,0
20231130,160100,5094494220,4020,4020,4020,4020,0
20231130,160000,5094494220,4020,4020,4020,4020,0
20231130,155900,5094494220,4020,4020,4020,4020,0
20231130,155800,5094494220,4020,4020,4020,4020,0
20231130,155700,5094494220,4020,4020,4020,4020,0
20231130,155600,5094494220,4020,4020,4020,4020,0
20231130,155500,5094494220,4020,4020,4020,4020,0
20231130,155400,5094494220,4020,4020,4020,4020,0
20231130,155300,5094494220,4020,4020,4020,4020,0
20231130,155200,5094494220,4020,4020,4020,4020,0
20231130,155100,5094494220,4020,4020,4020,4020,0
20231130,155000,5094494220,4020,4020,4020,4020,0
20231130,154900,5094494220,4020,4020,4020,4020,0
20231130,154800,5094494220,4020,4020,4020,4020,0
20231130,154700,5094494220,4020,4020,4020,4020,0
20231130,154600,5094494220,4020,4020,4020,4020,0
20231130,154500,5094494220,4020,4020,4020,4020,0
20231130,154400,5094494220,4020,4020,4020,4020,0
20231130,154300,5094494220,4020,4020,4020,4020,0
20231130,154200,5094494220,4020,4020,4020,4020,0
20231130,154100,5094494220,4020,4020,4020,4020,0
20231130,154000,5094494220,4020,4020,4020,4020,0
20231130,153900,5094494220,4020,4020,4020,4020,0
20231130,153800,5094494220,4020,4020,4020,4020,0
20231130,153700,5094494220,4020,4020,4020,4020,0
20231130,153600,5094494220,4020,4020,4020,4020,0
20231130,153500,5094494220,4020,4020,4020,4020,0
20231130,153400,5094494220,4020,4020,4020,4020,0
20231130,153300,5094494220,4020,4020,4020,4020,5614
20231130,153200,5094494220,4020,4020,4020,4020,0
20231130,153100,5094494220,4020,4020,4020,4020,0
20231130,153000,5094494220,4020,4020,4020,4020,5614
20231130,152900,5071925940,4005,4005,4005,4005,0
20231130,152800,5071925940,4005,4005,4005,4005,0
20231130,152700,5071925940,4005,4005,4005,4005,0
20231130,152600,5071925940,4005,4005,4005,4005,0
20231130,152500,5071925940,4005,4005,4005,4005,0
20231130,152400,5071925940,4005,4005,4005,4005,0
20231130,152300,5071925940,4005,4005,4005,4005,0
20231130,152200,5071925940,4005,4005,4005,4005,0
20231130,152100,5071925940,4005,4005,4005,4005,0
20231130,152000,5071925940,4005,4005,4005,4005,0
20231130,151900,5071925940,4005,4010,4010,4005,1043
20231130,151800,5067748265,4005,4005,4010,4005,938
20231130,151700,5063989760,4010,4005,4010,4000,9301
20231130,151600,5026767805,4005,4010,4015,4005,3673
20231130,151500,5012040315,4010,4010,4015,4010,4306
20231130,151400,4994771730,4010,4010,4010,4010,1245
20231130,151300,4989779280,4015,4015,4015,4015,100
20231130,151200,4989377780,4010,4010,4010,4010,411
20231130,151100,4987729670,4010,4015,4020,4010,260
20231130,151000,4986686875,4010,4010,4010,4010,468
20231130,150900,4984810195,4010,4010,4010,4010,87
20231130,150800,4984461325,4020,4015,4020,4015,120
20231130,150700,4983979425,4010,4015,4015,4010,1783
20231130,150600,4976829055,4010,4020,4020,4010,6456
20231130,150500,4950901585,4020,4025,4025,4020,24
20231130,150400,4950805085,4020,4025,4025,4020,3175
20231130,150300,4938040580,4030,4030,4030,4030,201
20231130,150200,4937230550,4025,4015,4025,4015,6195
20231130,150100,4912332955,4015,4015,4020,4015,200
20231130,150000,4911529855,4015,4020,4020,4015,878
20231130,145900,4908000795,4020,4020,4020,4020,1
20231130,145800,4907996775,4020,4015,4020,4015,169
20231130,145700,4907318110,4015,4015,4015,4015,31
20231130,145600,4907193645,4015,4015,4015,4015,22
20231130,145500,4907105315,4015,4015,4015,4010,2159
20231130,145400,4898441985,4010,4015,4015,4010,2452
20231130,145300,4888608465,4015,4015,4015,4015,47
20231130,145200,4888419760,4020,4020,4020,4020,0
20231130,145100,4888419760,4020,4020,4020,4010,5176
20231130,145000,4867651775,4015,4015,4015,4015,291
20231130,144900,4866483410,4015,4015,4015,4015,899
20231130,144800,4862873925,4015,4015,4015,4015,1000
20231130,144700,4858858925,4010,4010,4010,4010,100
20231130,144600,4858457925,4015,4010,4015,4005,1110
20231130,144500,4854011330,4010,4010,4010,4010,200
20231130,144400,4853209330,4010,4010,4010,4010,411
20231130,144300,4851561220,4010,4010,4010,4010,300
20231130,144200,4850358220,4010,4010,4010,4010,75
20231130,144100,4850057470,4015,4015,4015,4015,0
20231130,144000,4850057470,4015,4015,4015,4015,0
20231130,143900,4850057470,4015,4015,4015,4015,1
20231130,143800,4850053455,4015,4015,4015,4015,3
20231130,143700,4850041410,4010,4010,4010,4010,15
20231130,143600,4849981260,4010,4010,4010,4010,0
20231130,143500,4849981260,4010,4010,4010,4010,0
20231130,143400,4849981260,4010,4010,4010,4010,0
20231130,143300,4849981260,4010,4015,4015,4010,2131
20231130,143200,4841433450,4015,4010,4015,4010,1813
20231130,143100,4834160820,4015,4015,4015,4015,0
20231130,143000,4834160820,4015,4015,4015,4015,500
20231130,142900,4832153320,4015,4015,4015,4015,0
20231130,142800,4832153320,4015,4015,4015,4015,500
20231130,142700,4830145820,4015,4010,4015,4010,30
20231130,142600,4830025515,4015,4015,4015,4015,536
20231130,142500,4827873475,4020,4015,4020,4015,553
20231130,142400,4825653170,4020,4025,4040,4005,6954
20231130,142300,4797735845,4025,3990,4025,3980,14819
20231130,142200,4738605145,3990,3985,3990,3985,3734
20231130,142100,4723725145,3990,4000,4000,3990,4302
20231130,142000,4706560150,3995,4000,4005,3995,806
20231130,141900,4703339225,4000,4000,4000,4000,380
20231130,141800,4701819225,4000,3995,4000,3995,2506
20231130,141700,4691807750,3995,3995,3995,3995,2505
20231130,141600,4681800275,4000,4000,4000,4000,168
20231130,141500,4681128275,4000,4000,4000,4000,6017
20231130,141400,4657060275,4005,4005,4005,4005,4015
20231130,141300,4640980200,4005,4010,4010,4005,309
20231130,141200,4639742110,4010,4010,4010,4010,20
20231130,141100,4639661910,4010,4005,4010,4005,127
20231130,141000,4639152770,4005,4015,4015,4005,7522
20231130,140900,4608999165,4015,4015,4015,4015,853
20231130,140800,4605574370,4010,4010,4010,4010,37
20231130,140700,4605426000,4010,4010,4010,4010,75
20231130,140600,4605125250,4010,4005,4010,4005,568
20231130,140500,4602847990,4005,4010,4020,4000,5440
20231130,140400,4581065440,4010,4010,4010,4005,7934
20231130,140300,4549269600,4010,4020,4020,4010,9404
20231130,140200,4511514645,4025,4040,4040,4025,5239
20231130,140100,4490412375,4040,4040,4040,4040,0
20231130,140000,4490412375,4040,4040,4040,4040,701
20231130,135900,4487580335,4050,4045,4050,4045,100
20231130,135800,4487175585,4040,4045,4045,4040,1800
20231130,135700,4479902200,4050,4050,4050,4045,4435
20231130,135600,4461950450,4045,4045,4045,4045,0
20231130,135500,4461950450,4045,4045,4045,4045,350
20231130,135400,4460534700,4040,4040,4040,4040,275
20231130,135300,4459423700,4040,4040,4040,4040,550
20231130,135200,4457201700,4040,4040,4040,4040,100
20231130,135100,4456797700,4040,4040,4040,4040,2
20231130,135000,4456789620,4040,4040,4040,4040,76
20231130,134900,4456482580,4035,4035,4035,4035,0
20231130,134800,4456482580,4035,4035,4035,4035,13
20231130,134700,4456430125,4035,4035,4035,4035,0
20231130,134600,4456430125,4035,4035,4035,4035,551
20231130,134500,4454206840,4025,4035,4035,4025,699
20231130,134400,4451389850,4040,4030,4040,4025,5004
20231130,134300,4431226370,4035,4045,4045,4035,1001
20231130,134200,4427187205,4050,4050,4050,4050,0
20231130,134100,4427187205,4050,4050,4050,4050,0
20231130,134000,4427187205,4050,4050,4050,4050,1371
20231130,133900,4421634655,4050,4040,4050,4030,13532
20231130,133800,4367021450,4035,4040,4050,4035,7614
20231130,133700,4336267960,4040,4045,4045,4040,1556
20231130,133600,4329978860,4045,4045,4045,4045,2510
20231130,133500,4319825910,4045,4045,4045,4045,0
20231130,133400,4319825910,4045,4045,4045,4045,0
20231130,133300,4319825910,4045,4045,4045,4045,50
20231130,133200,4319623660,4045,4045,4045,4045,0
20231130,133100,4319623660,4045,4045,4045,4045,19
20231130,133000,4319546805,4040,4060,4060,4040,15200
20231130,132900,4258003095,4060,4060,4060,4060,5000
20231130,132800,4237703095,4060,4060,4060,4060,10
20231130,132700,4237662495,4050,4050,4050,4050,33
20231130,132600,4237528845,4045,4045,4045,4045,0
20231130,132500,4237528845,4045,4045,4045,4045,4
20231130,132400,4237512665,4040,4040,4040,4040,0
20231130,132300,4237512665,4040,4040,4040,4040,0
20231130,132200,4237512665,4040,4040,4040,4040,0
20231130,132100,4237512665,4040,4045,4045,4040,6406
20231130,132000,4211629545,4050,4050,4050,4050,0
20231130,131900,4211629545,4050,4050,4050,4050,100
20231130,131800,4211224545,4060,4055,4060,4055,1749
20231130,131700,4204124295,4050,4050,4050,4045,5200
20231130,131600,4183084450,4060,4050,4060,4050,1167
20231130,131500,4178357100,4055,4055,4055,4055,0
20231130,131400,4178357100,4055,4055,4055,4055,20
20231130,131300,4178276000,4055,4055,4055,4055,0
20231130,131200,4178276000,4055,4055,4055,4055,0
20231130,131100,4178276000,4055,4055,4055,4055,0
20231130,131000,4178276000,4055,4055,4055,4050,656
20231130,130900,4175618420,4055,4060,4060,4055,1007
20231130,130800,4171535015,4060,4060,4060,4060,1
20231130,130700,4171530955,4060,4050,4060,4050,674
20231130,130600,4168800485,4050,4055,4055,4050,508
20231130,130500,4166743045,4050,4055,4055,4050,518
20231130,130400,4164645140,4045,4055,4055,4045,4121
20231130,130300,4147954730,4055,4055,4055,4055,0
20231130,130200,4147954730,4055,4050,4055,4050,2982
20231130,130100,4135862725,4050,4050,4050,4050,2743
20231130,130000,4124753575,4045,4055,4055,4045,6603
20231130,125900,4098012165,4055,4055,4055,4055,2057
20231130,125800,4089671030,4060,4060,4060,4060,1909
20231130,125700,4081920490,4065,4075,4075,4065,5301
20231130,125600,4060352165,4085,4085,4085,4075,16731
20231130,125500,3992092450,4085,4095,4095,4085,15278
20231130,125400,3929681020,4090,4090,4090,4090,0
20231130,125300,3929681020,4090,4090,4090,4090,320
20231130,125200,3928372220,4085,4090,4095,4085,310
20231130,125100,3927105520,4095,4095,4095,4095,10
20231130,125000,3927064570,4085,4085,4085,4085,0
20231130,124900,3927064570,4085,4095,4095,4085,22692
20231130,124800,3834230270,4095,4095,4095,4095,0
20231130,124700,3834230270,4095,4095,4095,4095,0
20231130,124600,3834230270,4095,4095,4095,4095,0
20231130,124500,3834230270,4095,4095,4095,4095,100
20231130,124400,3833820770,4100,4100,4100,4100,0
20231130,124300,3833820770,4100,4100,4100,4100,0
20231130,124200,3833820770,4100,4100,4100,4100,751
20231130,124100,3830741670,4100,4100,4100,4100,0
20231130,124000,3830741670,4100,4100,4100,4100,0
20231130,123900,3830741670,4100,4100,4100,4100,0
20231130,123800,3830741670,4100,4100,4100,4100,0
20231130,123700,3830741670,4100,4095,4100,4095,21
20231130,123600,3830655670,4095,4095,4095,4095,5
20231130,123500,3830635195,4095,4095,4095,4095,1672
20231130,123400,3823788355,4095,4095,4095,4095,1026
20231130,123300,3819586885,4090,4095,4095,4090,3280
20231130,123200,3806165285,4095,4090,4095,4090,595
20231130,123100,3803729010,4090,4090,4090,4090,24
20231130,123000,3803630850,4090,4095,4095,4090,242
20231130,122900,3802640060,4095,4095,4095,4095,0
20231130,122800,3802640060,4095,4095,4095,4095,0
20231130,122700,3802640060,4095,4095,4095,4095,22
20231130,122600,3802549970,4100,4095,4100,4090,2020
20231130,122500,3794284295,4100,4095,4100,4095,1293
20231130,122400,3788988960,4095,4095,4095,4095,0
20231130,122300,3788988960,4095,4095,4095,4095,1021
20231130,122200,3784807965,4095,4095,4095,4095,0
20231130,122100,3784807965,4095,4095,4095,4095,0
20231130,122000,3784807965,4095,4095,4095,4095,20
20231130,121900,3784726065,4095,4090,4095,4090,883
20231130,121800,3781114545,4090,4090,4090,4090,0
20231130,121700,3781114545,4090,4095,4095,4090,1020
20231130,121600,3776942645,4090,4095,4095,4090,1928
20231130,121500,3769053100,4095,4095,4095,4095,10
20231130,121400,3769012150,4095,4095,4095,4095,0
20231130,121300,3769012150,4095,4100,4100,4095,2261
20231130,121200,3759753255,4095,4095,4095,4095,0
20231130,121100,3759753255,4095,4095,4095,4095,0
20231130,121000,3759753255,4095,4095,4095,4095,0
20231130,120900,3759753255,4095,4095,4095,4095,6
20231130,120800,3759728685,4100,4100,4100,4100,0
20231130,120700,3759728685,4100,4100,4100,4100,3
20231130,120600,3759716385,4100,4100,4100,4100,0
20231130,120500,3759716385,4100,4100,4100,4100,125
20231130,120400,3759203885,4095,4095,4095,4095,0
20231130,120300,3759203885,4095,4095,4095,4095,86
20231130,120200,3758851715,4095,4095,4095,4095,0
20231130,120100,3758851715,4095,4100,4100,4095,633
20231130,120000,3756256580,4100,4100,4100,4100,3124
20231130,115900,3743448180,4095,4100,4100,4095,1050
20231130,115800,3739148180,4100,4100,4100,4095,700
20231130,115700,3736280680,4100,4100,4100,4100,458
20231130,115600,3734402880,4100,4100,4100,4100,524
20231130,115500,3732254480,4100,4100,4100,4100,1439
20231130,115400,3726354580,4095,4095,4095,4095,1602
20231130,115300,3719794390,4090,4090,4090,4090,5
20231130,115200,3719773940,4095,4090,4095,4090,1302
20231130,115100,3714447260,4095,4095,4095,4095,668
20231130,115000,3711711800,4095,4095,4095,4095,1154
20231130,114900,3706986170,4095,4095,4095,4095,2
20231130,114800,3706977980,4090,4090,4095,4090,1323
20231130,114700,3701566905,4095,4095,4095,4095,61
20231130,114600,3701317110,4095,4095,4095,4090,1112
20231130,114500,3696768470,4090,4095,4095,4090,579
20231130,114400,3694397470,4095,4095,4095,4095,1
20231130,114300,3694393375,4095,4095,4095,4095,20
20231130,114200,3694311475,4095,4095,4095,4095,0
20231130,114100,3694311475,4095,4095,4095,4095,500
20231130,114000,3692263975,4095,4095,4095,4095,1
20231130,113900,3692259880,4095,4095,4095,4095,1048
20231130,113800,3687968320,4095,4100,4100,4095,4019
20231130,113700,3671510465,4100,4100,4100,4100,0
20231130,113600,3671510465,4100,4095,4100,4095,250
20231130,113500,3670485965,4100,4100,4100,4095,750
20231130,113400,3667411965,4100,4095,4100,4095,301
20231130,113300,3666179115,4095,4095,4095,4095,3
20231130,113200,3666166830,4100,4100,4100,4100,101
20231130,113100,3665752730,4095,4095,4095,4095,378
20231130,113000,3664204820,4100,4100,4100,4100,10
20231130,112900,3664163820,4100,4100,4100,4100,0
20231130,112800,3664163820,4100,4100,4100,4100,50
20231130,112700,3663958820,4100,4100,4100,4100,0
20231130,112600,3663958820,4100,4090,4100,4090,8154
20231130,112500,3630549280,4090,4090,4090,4090,0
20231130,112400,3630549280,4090,4095,4095,4090,506
20231130,112300,3628479725,4090,4090,4090,4090,1010
20231130,112200,3624348825,4090,4090,4090,4090,1000
20231130,112100,3620258825,4095,4095,4095,4095,10
20231130,112000,3620217875,4095,4095,4095,4095,0
20231130,111900,3620217875,4095,4095,4095,4095,110
20231130,111800,3619767425,4090,4090,4090,4090,522
20231130,111700,3617632445,4095,4095,4095,4095,0
20231130,111600,3617632445,4095,4090,4095,4085,1428
20231130,111500,3611792285,4100,4100,4100,4100,0
20231130,111400,3611792285,4100,4090,4100,4090,1034
20231130,111300,3607559230,4095,4095,4095,4095,0
20231130,111200,3607559230,4095,4095,4095,4095,70
20231130,111100,3607272580,4095,4095,4095,4080,10421
20231130,111000,3564677505,4095,4100,4100,4095,1509
20231130,110900,3558498110,4100,4100,4100,4100,96
20231130,110800,3558104510,4105,4105,4105,4100,123
20231130,110700,3557599810,4105,4105,4105,4095,1040
20231130,110600,3553340025,4105,4100,4105,4100,446
20231130,110500,3551511125,4095,4095,4095,4095,0
20231130,110400,3551511125,4095,4095,4095,4095,601
20231130,110300,3549050030,4100,4095,4100,4095,492
20231130,110200,3547033775,4085,4090,4095,4080,18219
20231130,110100,3472682440,4085,4110,4110,4085,55089
20231130,110000,3247152680,4110,4110,4110,4100,11330
20231130,105900,3200622145,4110,4120,4120,4110,5000
20231130,105800,3180056855,4125,4110,4125,4110,1763
20231130,105700,3172788180,4115,4115,4115,4115,0
20231130,105600,3172788180,4115,4115,4115,4115,1000
20231130,105500,3168673180,4115,4115,4115,4115,1139
20231130,105400,3163986195,4115,4120,4120,4115,2000
20231130,105300,3155753925,4125,4115,4125,4110,5365
20231130,105200,3133662820,4115,4110,4115,4110,620
20231130,105100,3131112375,4110,4125,4125,4110,6121
20231130,105000,3105909465,4135,4125,4135,4125,95
20231130,104900,3105517490,4125,4125,4125,4125,0
20231130,104800,3105517490,4125,4135,4135,4125,4291
20231130,104700,3087796095,4140,4140,4140,4140,0
20231130,104600,3087796095,4140,4140,4140,4140,0
20231130,104500,3087796095,4140,4140,4140,4140,0
20231130,104400,3087796095,4140,4150,4150,4140,3835
20231130,104300,3071897555,4160,4160,4160,4160,0
20231130,104200,3071897555,4160,4160,4160,4160,0
20231130,104100,3071897555,4160,4150,4160,4145,1114
20231130,104000,3067270185,4150,4165,4165,4150,8310
20231130,103900,3032722110,4165,4165,4165,4165,0
20231130,103800,3032722110,4165,4160,4175,4160,5032
20231130,103700,3011749390,4170,4160,4170,4160,2010
20231130,103600,3003375080,4160,4165,4170,4160,1070
20231130,103500,2998918365,4165,4160,4165,4155,207
20231130,103400,2998056695,4155,4160,4160,4155,210
20231130,103300,2997183645,4175,4160,4175,4160,511
20231130,103200,2995056165,4160,4160,4160,4155,661
20231130,103100,2992307850,4160,4150,4160,4150,1346
20231130,103000,2986721060,4150,4150,4160,4150,290
20231130,102900,2985517460,4145,4160,4175,4145,650
20231130,102800,2982819005,4160,4155,4160,4145,3918
20231130,102700,2966544670,4155,4160,4170,4155,842
20231130,102600,2963043450,4170,4165,4170,4165,597
20231130,102500,2960556815,4165,4175,4175,4165,1681
20231130,102400,2953552275,4175,4185,4185,4175,150
20231130,102300,2952924925,4185,4180,4185,4175,5769
20231130,102200,2928813075,4185,4185,4185,4175,1453
20231130,102100,2922732330,4180,4175,4190,4175,10278
20231130,102000,2879722920,4180,4170,4180,4170,120
20231130,101900,2879221820,4170,4190,4190,4170,7268
20231130,101800,2848839035,4185,4170,4185,4170,13798
20231130,101700,2791194410,4170,4170,4175,4170,1043
20231130,101600,2786841220,4175,4175,4175,4170,1244
20231130,101500,2781647525,4175,4160,4175,4160,10037
20231130,101400,2739784960,4160,4165,4165,4160,3532
20231130,101300,2725077280,4165,4160,4165,4160,2077
20231130,101200,2716435305,4155,4160,4160,4150,2844
20231130,101100,2704606695,4145,4155,4155,4145,1726
20231130,101000,2697435365,4155,4160,4160,4155,704
20231130,100900,2694509225,4155,4155,4155,4155,501
20231130,100800,2692427570,4160,4140,4160,4135,2142
20231130,100700,2683557635,4145,4150,4150,4145,212
20231130,100600,2682678835,4155,4145,4155,4140,1241
20231130,100500,2677534510,4145,4150,4150,4145,110
20231130,100400,2677078060,4145,4150,4150,4145,439
20231130,100300,2675256310,4150,4150,4150,4150,1
20231130,100200,2675252160,4145,4150,4150,4145,4142
20231130,100100,2658063415,4155,4150,4155,4150,31
20231130,100000,2657934615,4155,4155,4155,4155,100
20231130,095900,2657519115,4155,4150,4155,4150,73
20231130,095800,2657215915,4160,4160,4160,4150,211
20231130,095700,2656339170,4150,4150,4160,4145,2914
20231130,095600,2644231365,4155,4160,4160,4155,482
20231130,095500,2642227510,4160,4170,4170,4160,2728
20231130,095400,2630853430,4170,4165,4170,4160,4807
20231130,095300,2610816290,4165,4160,4165,4155,4621
20231130,095200,2591581800,4160,4150,4160,4145,4383
20231130,095100,2573377000,4150,4150,4155,4150,373
20231130,095000,2571827785,4140,4140,4150,4140,15305
20231130,094900,2508394575,4140,4135,4140,4130,5604
20231130,094800,2485232245,4130,4135,4135,4130,4509
20231130,094700,2466587550,4135,4140,4140,4135,231
20231130,094600,2465631865,4135,4125,4140,4125,3059
20231130,094500,2452993900,4140,4120,4140,4120,15023
20231130,094400,2391002825,4120,4120,4120,4120,200
20231130,094300,2390178825,4120,4120,4120,4120,0
20231130,094200,2390178825,4120,4110,4120,4110,1782
20231130,094100,2382854365,4120,4120,4120,4120,211
20231130,094000,2381985045,4110,4115,4120,4110,4093
20231130,093900,2365147850,4115,4120,4120,4115,600
20231130,093800,2362676350,4110,4120,4120,4110,57
20231130,093700,2362441540,4115,4125,4125,4115,1326
20231130,093600,2356977795,4130,4125,4130,4110,1479
20231130,093500,2350883090,4120,4115,4120,4105,3219
20231130,093400,2337645195,4130,4125,4130,4115,1652
20231130,093300,2330843940,4115,4135,4135,4115,1973
20231130,093200,2322707815,4135,4125,4140,4115,1981
20231130,093100,2314527435,4125,4140,4140,4125,11436
20231130,093000,2267249990,4155,4145,4155,4140,7448
20231130,092900,2236364515,4140,4150,4150,4140,545
20231130,092800,2234102815,4150,4135,4150,4135,7484
20231130,092700,2203102565,4135,4145,4145,4135,2657
20231130,092600,2192091455,4145,4130,4145,4130,2657
20231130,092500,2181083075,4125,4180,4180,4100,38367
20231130,092400,2022861470,4180,4185,4190,4180,1585
20231130,092300,2016227785,4200,4190,4200,4185,3154
20231130,092200,2003007075,4190,4195,4210,4180,12751
20231130,092100,1949512190,4200,4200,4230,4110,55781
20231130,092000,1716274750,4200,4195,4210,4190,14591
20231130,091900,1654997925,4210,4195,4210,4170,32226
20231130,091800,1519868170,4195,4195,4215,4190,11500
20231130,091700,1471559695,4220,4150,4220,4150,107899
20231130,091600,1019935200,4140,4140,4145,4130,27388
20231130,091500,906482120,4140,4085,4140,4085,30041
20231130,091400,783039460,4085,4075,4085,4075,185
20231130,091300,782285565,4075,4075,4085,4075,1309
20231130,091200,776951115,4080,4085,4085,4075,860
20231130,091100,773440180,4100,4060,4100,4060,23874
20231130,091000,676068230,4045,4055,4070,4045,15088
20231130,090900,614922180,4055,4060,4070,4055,3912
20231130,090800,599014870,4070,4050,4070,4045,8284
20231130,090700,565442705,4050,4085,4090,4050,2167
20231130,090600,556630820,4090,4130,4140,4085,10805
20231130,090500,512295495,4145,4110,4145,4110,26695
20231130,090400,401989095,4110,4110,4135,4095,32825
20231130,090300,267075575,4100,4060,4120,4045,36085
20231130,090200,119378980,4060,4025,4060,4025,10898
20231130,090100,75379635,4005,4030,4030,4000,836
20231130,090000,72031685,4030,4025,4035,4015,17892