KissMeData/024110/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,190600,20483886880,11830,11830,11830,11830,544603
20231130,190500,20483886880,11830,11830,11830,11830,0
20231130,190400,20483886880,11830,11830,11830,11830,0
20231130,190300,20483886880,11830,11830,11830,11830,0
20231130,190200,20483886880,11830,11830,11830,11830,0
20231130,190100,20483886880,11830,11830,11830,11830,0
20231130,190000,20483886880,11830,11830,11830,11830,0
20231130,185900,20483886880,11830,11830,11830,11830,0
20231130,185800,20483886880,11830,11830,11830,11830,0
20231130,185700,20483886880,11830,11830,11830,11830,0
20231130,185600,20483886880,11830,11830,11830,11830,0
20231130,185500,20483886880,11830,11830,11830,11830,0
20231130,185400,20483886880,11830,11830,11830,11830,0
20231130,185300,20483886880,11830,11830,11830,11830,0
20231130,185200,20483886880,11830,11830,11830,11830,0
20231130,185100,20483886880,11830,11830,11830,11830,0
20231130,185000,20483886880,11830,11830,11830,11830,0
20231130,184900,20483886880,11830,11830,11830,11830,0
20231130,184800,20483886880,11830,11830,11830,11830,0
20231130,184700,20483886880,11830,11830,11830,11830,0
20231130,184600,20483886880,11830,11830,11830,11830,0
20231130,184500,20483886880,11830,11830,11830,11830,0
20231130,184400,20483886880,11830,11830,11830,11830,0
20231130,184300,20483886880,11830,11830,11830,11830,0
20231130,184200,20483886880,11830,11830,11830,11830,0
20231130,184100,20483886880,11830,11830,11830,11830,0
20231130,184000,20483886880,11830,11830,11830,11830,0
20231130,183900,20483886880,11830,11830,11830,11830,0
20231130,183800,20483886880,11830,11830,11830,11830,0
20231130,183700,20483886880,11830,11830,11830,11830,0
20231130,183600,20483886880,11830,11830,11830,11830,544603
20231130,183500,20483886880,11830,11830,11830,11830,0
20231130,183400,20483886880,11830,11830,11830,11830,0
20231130,183300,20483886880,11830,11830,11830,11830,0
20231130,183200,20483886880,11830,11830,11830,11830,0
20231130,183100,20483886880,11830,11830,11830,11830,0
20231130,183000,20483886880,11830,11830,11830,11830,0
20231130,182900,20483886880,11830,11830,11830,11830,0
20231130,182800,20483886880,11830,11830,11830,11830,0
20231130,182700,20483886880,11830,11830,11830,11830,0
20231130,182600,20483886880,11830,11830,11830,11830,0
20231130,182500,20483886880,11830,11830,11830,11830,0
20231130,182400,20483886880,11830,11830,11830,11830,0
20231130,182300,20483886880,11830,11830,11830,11830,0
20231130,182200,20483886880,11830,11830,11830,11830,0
20231130,182100,20483886880,11830,11830,11830,11830,0
20231130,182000,20483886880,11830,11830,11830,11830,0
20231130,181900,20483886880,11830,11830,11830,11830,0
20231130,181800,20483886880,11830,11830,11830,11830,0
20231130,181700,20483886880,11830,11830,11830,11830,0
20231130,181600,20483886880,11830,11830,11830,11830,0
20231130,181500,20483886880,11830,11830,11830,11830,0
20231130,181400,20483886880,11830,11830,11830,11830,0
20231130,181300,20483886880,11830,11830,11830,11830,0
20231130,181200,20483886880,11830,11830,11830,11830,0
20231130,181100,20483886880,11830,11830,11830,11830,0
20231130,181000,20483886880,11830,11830,11830,11830,0
20231130,180900,20483886880,11830,11830,11830,11830,0
20231130,180800,20483886880,11830,11830,11830,11830,0
20231130,180700,20483886880,11830,11830,11830,11830,0
20231130,180600,20483886880,11830,11830,11830,11830,544603
20231130,180500,20483886880,11830,11830,11830,11830,0
20231130,180400,20483886880,11830,11830,11830,11830,0
20231130,180300,20483886880,11830,11830,11830,11830,0
20231130,180200,20483886880,11830,11830,11830,11830,0
20231130,180100,20483886880,11830,11830,11830,11830,0
20231130,180000,20483886880,11830,11830,11830,11830,0
20231130,175900,20483886880,11830,11830,11830,11830,0
20231130,175800,20483886880,11830,11830,11830,11830,0
20231130,175700,20483886880,11830,11830,11830,11830,0
20231130,175600,20483886880,11830,11830,11830,11830,0
20231130,175500,20483886880,11830,11830,11830,11830,0
20231130,175400,20483886880,11830,11830,11830,11830,0
20231130,175300,20483886880,11830,11830,11830,11830,0
20231130,175200,20483886880,11830,11830,11830,11830,0
20231130,175100,20483886880,11830,11830,11830,11830,0
20231130,175000,20483886880,11830,11830,11830,11830,0
20231130,174900,20483886880,11830,11830,11830,11830,0
20231130,174800,20483886880,11830,11830,11830,11830,0
20231130,174700,20483886880,11830,11830,11830,11830,0
20231130,174600,20483886880,11830,11830,11830,11830,0
20231130,174500,20483886880,11830,11830,11830,11830,0
20231130,174400,20483886880,11830,11830,11830,11830,0
20231130,174300,20483886880,11830,11830,11830,11830,0
20231130,174200,20483886880,11830,11830,11830,11830,0
20231130,174100,20483886880,11830,11830,11830,11830,0
20231130,174000,20483886880,11830,11830,11830,11830,0
20231130,173900,20483886880,11830,11830,11830,11830,0
20231130,173800,20483886880,11830,11830,11830,11830,0
20231130,173700,20483886880,11830,11830,11830,11830,0
20231130,173600,20483886880,11830,11830,11830,11830,544603
20231130,173500,20483886880,11830,11830,11830,11830,0
20231130,173400,20483886880,11830,11830,11830,11830,0
20231130,173300,20483886880,11830,11830,11830,11830,0
20231130,173200,20483886880,11830,11830,11830,11830,0
20231130,173100,20483886880,11830,11830,11830,11830,0
20231130,173000,20483886880,11830,11830,11830,11830,0
20231130,172900,20483886880,11830,11830,11830,11830,0
20231130,172800,20483886880,11830,11830,11830,11830,0
20231130,172700,20483886880,11830,11830,11830,11830,0
20231130,172600,20483886880,11830,11830,11830,11830,0
20231130,172500,20483886880,11830,11830,11830,11830,0
20231130,172400,20483886880,11830,11830,11830,11830,0
20231130,172300,20483886880,11830,11830,11830,11830,0
20231130,172200,20483886880,11830,11830,11830,11830,0
20231130,172100,20483886880,11830,11830,11830,11830,0
20231130,172000,20483886880,11830,11830,11830,11830,0
20231130,171900,20483886880,11830,11830,11830,11830,0
20231130,171800,20483886880,11830,11830,11830,11830,0
20231130,171700,20483886880,11830,11830,11830,11830,0
20231130,171600,20483886880,11830,11830,11830,11830,0
20231130,171500,20483886880,11830,11830,11830,11830,0
20231130,171400,20483886880,11830,11830,11830,11830,0
20231130,171300,20483886880,11830,11830,11830,11830,0
20231130,171200,20483886880,11830,11830,11830,11830,0
20231130,171100,20483886880,11830,11830,11830,11830,0
20231130,171000,20483886880,11830,11830,11830,11830,0
20231130,170900,20483886880,11830,11830,11830,11830,0
20231130,170800,20483886880,11830,11830,11830,11830,0
20231130,170700,20483886880,11830,11830,11830,11830,0
20231130,170600,20483886880,11830,11830,11830,11830,544603
20231130,170500,20483886880,11830,11830,11830,11830,0
20231130,170400,20483886880,11830,11830,11830,11830,0
20231130,170300,20483886880,11830,11830,11830,11830,0
20231130,170200,20483886880,11830,11830,11830,11830,0
20231130,170100,20483886880,11830,11830,11830,11830,0
20231130,170000,20483886880,11830,11830,11830,11830,0
20231130,165900,20483886880,11830,11830,11830,11830,0
20231130,165800,20483886880,11830,11830,11830,11830,0
20231130,165700,20483886880,11830,11830,11830,11830,0
20231130,165600,20483886880,11830,11830,11830,11830,0
20231130,165500,20483886880,11830,11830,11830,11830,0
20231130,165400,20483886880,11830,11830,11830,11830,0
20231130,165300,20483886880,11830,11830,11830,11830,0
20231130,165200,20483886880,11830,11830,11830,11830,0
20231130,165100,20483886880,11830,11830,11830,11830,0
20231130,165000,20483886880,11830,11830,11830,11830,0
20231130,164900,20483886880,11830,11830,11830,11830,0
20231130,164800,20483886880,11830,11830,11830,11830,0
20231130,164700,20483886880,11830,11830,11830,11830,0
20231130,164600,20483886880,11830,11830,11830,11830,0
20231130,164500,20483886880,11830,11830,11830,11830,0
20231130,164400,20483886880,11830,11830,11830,11830,0
20231130,164300,20483886880,11830,11830,11830,11830,0
20231130,164200,20483886880,11830,11830,11830,11830,0
20231130,164100,20483886880,11830,11830,11830,11830,0
20231130,164000,20483886880,11830,11830,11830,11830,0
20231130,163900,20483886880,11830,11830,11830,11830,0
20231130,163800,20483886880,11830,11830,11830,11830,0
20231130,163700,20483886880,11830,11830,11830,11830,0
20231130,163600,20483886880,11830,11830,11830,11830,544603
20231130,163500,20483886880,11830,11830,11830,11830,0
20231130,163400,20483886880,11830,11830,11830,11830,0
20231130,163300,20483886880,11830,11830,11830,11830,0
20231130,163200,20483886880,11830,11830,11830,11830,0
20231130,163100,20483886880,11830,11830,11830,11830,0
20231130,163000,20483886880,11830,11830,11830,11830,0
20231130,162900,20483886880,11830,11830,11830,11830,0
20231130,162800,20483886880,11830,11830,11830,11830,0
20231130,162700,20483886880,11830,11830,11830,11830,0
20231130,162600,20483886880,11830,11830,11830,11830,0
20231130,162500,20483886880,11830,11830,11830,11830,0
20231130,162400,20483886880,11830,11830,11830,11830,0
20231130,162300,20483886880,11830,11830,11830,11830,0
20231130,162200,20483886880,11830,11830,11830,11830,0
20231130,162100,20483886880,11830,11830,11830,11830,0
20231130,162000,20483886880,11830,11830,11830,11830,0
20231130,161900,20483886880,11830,11830,11830,11830,0
20231130,161800,20483886880,11830,11830,11830,11830,0
20231130,161700,20483886880,11830,11830,11830,11830,0
20231130,161600,20483886880,11830,11830,11830,11830,0
20231130,161500,20483886880,11830,11830,11830,11830,0
20231130,161400,20483886880,11830,11830,11830,11830,0
20231130,161300,20483886880,11830,11830,11830,11830,0
20231130,161200,20483886880,11830,11830,11830,11830,0
20231130,161100,20483886880,11830,11830,11830,11830,0
20231130,161000,20483886880,11830,11830,11830,11830,0
20231130,160900,20483886880,11830,11830,11830,11830,0
20231130,160800,20483886880,11830,11830,11830,11830,0
20231130,160700,20483886880,11830,11830,11830,11830,0
20231130,160600,20483886880,11830,11830,11830,11830,544603
20231130,160500,20483886880,11830,11830,11830,11830,0
20231130,160400,20483886880,11830,11830,11830,11830,0
20231130,160300,20483886880,11830,11830,11830,11830,0
20231130,160200,20483886880,11830,11830,11830,11830,0
20231130,160100,20483886880,11830,11830,11830,11830,0
20231130,160000,20483886880,11830,11830,11830,11830,0
20231130,155900,20483886880,11830,11830,11830,11830,0
20231130,155800,20483886880,11830,11830,11830,11830,0
20231130,155700,20483886880,11830,11830,11830,11830,0
20231130,155600,20483886880,11830,11830,11830,11830,0
20231130,155500,20483886880,11830,11830,11830,11830,0
20231130,155400,20483886880,11830,11830,11830,11830,0
20231130,155300,20483886880,11830,11830,11830,11830,0
20231130,155200,20483886880,11830,11830,11830,11830,0
20231130,155100,20483886880,11830,11830,11830,11830,0
20231130,155000,20483886880,11830,11830,11830,11830,0
20231130,154900,20483886880,11830,11830,11830,11830,0
20231130,154800,20483886880,11830,11830,11830,11830,0
20231130,154700,20483886880,11830,11830,11830,11830,0
20231130,154600,20483886880,11830,11830,11830,11830,0
20231130,154500,20483886880,11830,11830,11830,11830,0
20231130,154400,20483886880,11830,11830,11830,11830,0
20231130,154300,20483886880,11830,11830,11830,11830,0
20231130,154200,20483886880,11830,11830,11830,11830,0
20231130,154100,20483886880,11830,11830,11830,11830,0
20231130,154000,20483886880,11830,11830,11830,11830,0
20231130,153900,20483886880,11830,11830,11830,11830,0
20231130,153800,20483886880,11830,11830,11830,11830,0
20231130,153700,20483886880,11830,11830,11830,11830,0
20231130,153600,20483886880,11830,11830,11830,11830,544603
20231130,153500,20483886880,11830,11830,11830,11830,0
20231130,153400,20483886880,11830,11830,11830,11830,0
20231130,153300,20483886880,11830,11830,11830,11830,0
20231130,153200,20483886880,11830,11830,11830,11830,0
20231130,153100,20483886880,11830,11830,11830,11830,0
20231130,153000,20483886880,11830,11830,11830,11830,544603
20231130,152900,14041233390,11790,11790,11790,11790,0
20231130,152800,14041233390,11790,11790,11790,11790,0
20231130,152700,14041233390,11790,11790,11790,11790,0
20231130,152600,14041233390,11790,11790,11790,11790,0
20231130,152500,14041233390,11790,11790,11790,11790,0
20231130,152400,14041233390,11790,11790,11790,11790,0
20231130,152300,14041233390,11790,11790,11790,11790,0
20231130,152200,14041233390,11790,11790,11790,11790,0
20231130,152100,14041233390,11790,11790,11790,11790,0
20231130,152000,14041233390,11790,11790,11790,11790,0
20231130,151900,14041233390,11790,11790,11790,11780,8197
20231130,151800,13944609760,11790,11790,11790,11780,2955
20231130,151700,13909776160,11780,11790,11790,11780,2425
20231130,151600,13881196190,11780,11780,11790,11780,4459
20231130,151500,13828659930,11790,11780,11790,11780,2729
20231130,151400,13796490810,11780,11790,11790,11780,2214
20231130,151300,13770400250,11780,11780,11790,11780,1748
20231130,151200,13749797330,11780,11790,11790,11780,1750
20231130,151100,13729170160,11790,11780,11790,11780,645
20231130,151000,13721568900,11780,11790,11790,11780,1579
20231130,150900,13702960450,11780,11790,11790,11780,2308
20231130,150800,13675764840,11790,11790,11790,11780,2154
20231130,150700,13650383720,11780,11790,11790,11780,585
20231130,150600,13643486980,11790,11790,11790,11780,477
20231130,150500,13637864230,11790,11790,11790,11780,837
20231130,150400,13627996280,11790,11790,11790,11780,833
20231130,150300,13618177650,11790,11790,11790,11780,1982
20231130,150200,13594822430,11780,11790,11790,11780,497
20231130,150100,13588963000,11790,11790,11790,11780,841
20231130,150000,13579049180,11790,11790,11790,11780,584
20231130,145900,13572165500,11790,11790,11790,11780,589
20231130,145800,13565221360,11780,11780,11780,11770,1613
20231130,145700,13546221910,11780,11780,11780,11770,2690
20231130,145600,13514538260,11780,11780,11790,11770,2774
20231130,145500,13481859770,11780,11790,11790,11780,3282
20231130,145400,13443191300,11780,11790,11790,11780,1718
20231130,145300,13422938400,11780,11790,11790,11780,302
20231130,145200,13419377980,11790,11790,11790,11780,4319
20231130,145100,13368496410,11780,11790,11790,11780,618
20231130,145000,13361212410,11790,11780,11790,11780,3640
20231130,144900,13318332740,11780,11790,11790,11780,6002
20231130,144800,13247624430,11780,11780,11790,11780,2245
20231130,144700,13221162070,11780,11790,11790,11780,1046
20231130,144600,13208830160,11790,11780,11790,11780,2856
20231130,144500,13175159790,11790,11780,11790,11780,751
20231130,144400,13166307240,11790,11780,11790,11780,893
20231130,144300,13155787080,11780,11780,11780,11780,6965
20231130,144200,13073739380,11780,11770,11780,11770,711
20231130,144100,13065365450,11780,11780,11780,11770,810
20231130,144000,13055828150,11780,11780,11780,11770,2340
20231130,143900,13028272610,11780,11770,11780,11770,1851
20231130,143800,13006476650,11780,11780,11780,11770,2113
20231130,143700,12981596720,11780,11780,11780,11770,565
20231130,143600,12974944080,11780,11770,11780,11770,2063
20231130,143500,12950647600,11780,11770,11780,11770,1162
20231130,143400,12936959260,11780,11780,11780,11770,1623
20231130,143300,12917842270,11780,11770,11780,11770,677
20231130,143200,12909869470,11780,11780,11780,11770,658
20231130,143100,12902118730,11770,11780,11780,11770,597
20231130,143000,12895088410,11770,11770,11780,11770,821
20231130,142900,12885420030,11780,11780,11780,11780,1184
20231130,142800,12871472510,11780,11780,11780,11770,570
20231130,142700,12864759600,11780,11770,11780,11770,612
20231130,142600,12857551890,11780,11770,11780,11770,1280
20231130,142500,12842474150,11780,11770,11780,11770,547
20231130,142400,12836032140,11770,11770,11780,11770,1185
20231130,142300,12822082200,11780,11780,11780,11770,983
20231130,142200,12810505380,11780,11780,11780,11770,584
20231130,142100,12803627500,11780,11770,11780,11770,841
20231130,142000,12793722170,11780,11790,11790,11780,2156
20231130,141900,12768323360,11790,11790,11790,11780,6799
20231130,141800,12688221450,11790,11780,11790,11780,1256
20231130,141700,12673415140,11790,11790,11790,11780,943
20231130,141600,12662297190,11790,11780,11790,11780,1179
20231130,141500,12648405470,11780,11770,11780,11770,4543
20231130,141400,12594891830,11780,11780,11780,11770,6556
20231130,141300,12517662730,11780,11770,11780,11770,734
20231130,141200,12509017870,11780,11770,11780,11770,639
20231130,141100,12501492310,11780,11780,11780,11770,684
20231130,141000,12493435410,11770,11790,11790,11770,5040
20231130,140900,12434060750,11780,11770,11790,11770,1169
20231130,140800,12420284030,11780,11780,11780,11770,18565
20231130,140700,12201588970,11780,11780,11780,11770,1192
20231130,140600,12187549470,11780,11770,11780,11770,1628
20231130,140500,12168373870,11780,11780,11780,11770,881
20231130,140400,12157996510,11780,11780,11780,11770,1169
20231130,140300,12144228130,11780,11780,11780,11770,1614
20231130,140200,12125216860,11780,11780,11780,11780,458
20231130,140100,12119821620,11780,11780,11780,11770,1096
20231130,140000,12106914800,11780,11780,11780,11770,1794
20231130,135900,12085790130,11780,11780,11780,11770,1169
20231130,135800,12072024720,11780,11780,11780,11770,1391
20231130,135700,12055640380,11780,11780,11780,11770,935
20231130,135600,12044627740,11780,11780,11780,11780,769
20231130,135500,12035568920,11780,11780,11780,11770,648
20231130,135400,12027937940,11780,11780,11780,11770,707
20231130,135300,12019611130,11780,11780,11780,11770,1756
20231130,135200,11998936050,11780,11780,11780,11770,693
20231130,135100,11990774150,11780,11770,11780,11770,1745
20231130,135000,11970228940,11780,11780,11780,11780,1441
20231130,134900,11953253960,11780,11770,11780,11770,3641
20231130,134800,11910396000,11780,11770,11780,11770,1418
20231130,134700,11893694160,11780,11780,11780,11770,1162
20231130,134600,11880010800,11780,11780,11780,11770,2372
20231130,134500,11852070280,11780,11770,11780,11770,712
20231130,134400,11843684570,11780,11780,11780,11780,1085
20231130,134300,11830903270,11770,11780,11780,11770,1048
20231130,134200,11818559700,11780,11770,11780,11770,436
20231130,134100,11813425270,11770,11770,11770,11770,1892
20231130,134000,11791156430,11770,11770,11770,11760,3950
20231130,133900,11744666570,11770,11760,11770,11760,1106
20231130,133800,11731650630,11770,11770,11770,11760,1944
20231130,133700,11708775760,11770,11770,11770,11760,1297
20231130,133600,11693511810,11770,11770,11770,11760,2323
20231130,133500,11666171750,11770,11770,11770,11770,1183
20231130,133400,11652247840,11770,11770,11770,11760,1345
20231130,133300,11636418830,11760,11770,11770,11760,3405
20231130,133200,11596344220,11770,11770,11770,11760,1886
20231130,133100,11574148190,11770,11770,11770,11760,1134
20231130,133000,11560802660,11770,11770,11770,11760,1330
20231130,132900,11545150300,11770,11770,11770,11770,931
20231130,132800,11534192430,11770,11770,11770,11760,1534
20231130,132700,11516139440,11760,11770,11770,11760,17090
20231130,132600,11315121210,11770,11770,11770,11760,1844
20231130,132500,11293417350,11770,11770,11770,11760,861
20231130,132400,11283285020,11770,11770,11770,11760,562
20231130,132300,11276671970,11770,11770,11770,11760,393
20231130,132200,11272046700,11770,11770,11770,11760,2648
20231130,132100,11240902020,11770,11770,11770,11760,608
20231130,132000,11233747510,11770,11770,11770,11770,558
20231130,131900,11227179850,11770,11760,11770,11760,688
20231130,131800,11219084730,11770,11770,11770,11770,9829
20231130,131700,11103397400,11770,11770,11770,11770,4934
20231130,131600,11045324220,11780,11780,11780,11770,1518
20231130,131500,11027443820,11770,11770,11780,11770,13214
20231130,131400,10871912660,11770,11770,11770,11760,279
20231130,131300,10868628970,11770,11770,11770,11760,692
20231130,131200,10860485130,11770,11770,11770,11770,2467
20231130,131100,10831448540,11770,11770,11770,11770,323
20231130,131000,10827646830,11770,11770,11770,11760,1666
20231130,130900,10808044080,11770,11780,11780,11760,5818
20231130,130800,10739563880,11780,11780,11780,11770,406
20231130,130700,10734781700,11780,11770,11780,11770,7688
20231130,130600,10644293880,11770,11770,11770,11770,564
20231130,130500,10637655600,11770,11770,11770,11760,196
20231130,130400,10635348690,11770,11770,11770,11770,765
20231130,130300,10626344640,11760,11780,11780,11760,11903
20231130,130200,10486245380,11770,11770,11780,11770,286
20231130,130100,10482878870,11780,11780,11780,11770,390
20231130,130000,10478284690,11780,11780,11780,11780,647
20231130,125900,10470663030,11780,11780,11780,11780,362
20231130,125800,10466398670,11780,11780,11780,11780,686
20231130,125700,10458317590,11780,11780,11780,11770,202
20231130,125600,10455939030,11780,11780,11780,11770,184
20231130,125500,10453772620,11780,11780,11780,11780,122
20231130,125400,10452335460,11770,11780,11780,11770,300
20231130,125300,10448801470,11780,11780,11780,11780,340
20231130,125200,10444796270,11780,11770,11780,11770,271
20231130,125100,10441603930,11770,11770,11780,11760,4766
20231130,125000,10385502970,11770,11780,11780,11760,7092
20231130,124900,10302023540,11780,11780,11780,11770,1642
20231130,124800,10282681550,11780,11780,11780,11780,79
20231130,124700,10281750930,11780,11780,11780,11780,207
20231130,124600,10279312470,11780,11780,11780,11770,430
20231130,124500,10274248220,11780,11780,11780,11770,1424
20231130,124400,10257475430,11780,11780,11780,11780,168
20231130,124300,10255496390,11780,11780,11780,11770,153
20231130,124200,10253694830,11780,11770,11780,11770,1316
20231130,124100,10238204390,11780,11770,11780,11770,1743
20231130,124000,10217684530,11780,11770,11780,11770,102
20231130,123900,10216483170,11780,11780,11780,11770,679
20231130,123800,10208489540,11770,11780,11780,11770,243
20231130,123700,10205627790,11780,11780,11780,11770,354
20231130,123600,10201459470,11780,11790,11790,11770,8537
20231130,123500,10100889870,11790,11780,11790,11770,7268
20231130,123400,10015272480,11780,11770,11780,11770,2501
20231130,123300,9985813750,11770,11780,11780,11770,442
20231130,123200,9980607590,11770,11780,11780,11770,610
20231130,123100,9973421890,11780,11780,11780,11770,1319
20231130,123000,9957886380,11780,11780,11780,11770,201
20231130,122900,9955519250,11780,11770,11780,11770,123
20231130,122800,9954071350,11780,11780,11780,11770,1672
20231130,122700,9934386700,11780,11780,11780,11770,2515
20231130,122600,9904773870,11780,11780,11780,11780,48
20231130,122500,9904208430,11780,11780,11780,11770,381
20231130,122400,9899722250,11770,11770,11780,11760,4161
20231130,122300,9850747690,11760,11770,11780,11760,14770
20231130,122200,9676917650,11780,11780,11780,11770,383
20231130,122100,9672406550,11780,11780,11780,11780,77
20231130,122000,9671499490,11770,11780,11780,11770,972
20231130,121900,9660055490,11780,11770,11780,11770,1759
20231130,121800,9639341990,11770,11780,11780,11770,780
20231130,121700,9630154150,11780,11770,11780,11770,474
20231130,121600,9624572270,11780,11780,11780,11770,76
20231130,121500,9623677080,11770,11780,11780,11770,81
20231130,121400,9622722910,11770,11780,11780,11770,5404
20231130,121300,9559088330,11780,11780,11780,11780,109
20231130,121200,9557804310,11780,11780,11780,11770,312
20231130,121100,9554129500,11770,11780,11780,11770,1017
20231130,121000,9542159210,11770,11780,11780,11770,862
20231130,120900,9532005500,11780,11790,11790,11770,10805
20231130,120800,9404728400,11780,11780,11790,11770,11437
20231130,120700,9270005570,11790,11780,11790,11770,12000
20231130,120600,9128645260,11780,11780,11780,11780,428
20231130,120500,9123603420,11780,11780,11780,11770,276
20231130,120400,9120352710,11780,11780,11780,11770,239
20231130,120300,9117537350,11780,11780,11780,11770,3769
20231130,120200,9073151280,11780,11780,11780,11780,304
20231130,120100,9069570160,11780,11780,11790,11780,11947
20231130,120000,8928833180,11790,11770,11790,11770,17549
20231130,115900,8722101560,11780,11780,11790,11780,10402
20231130,115800,8599565990,11790,11780,11790,11780,245
20231130,115700,8596677630,11790,11790,11790,11780,679
20231130,115600,8588673580,11790,11790,11790,11780,500
20231130,115500,8582778950,11790,11780,11790,11770,27473
20231130,115400,8259147030,11780,11770,11780,11770,55335
20231130,115300,7607793500,11770,11770,11770,11760,219
20231130,115200,7605216030,11770,11770,11770,11760,7897
20231130,115100,7512289480,11770,11770,11770,11760,440
20231130,115000,7507112720,11770,11770,11770,11760,1220
20231130,114900,7492754740,11770,11770,11770,11760,1170
20231130,114800,7478986890,11770,11770,11770,11760,289
20231130,114700,7475585520,11770,11770,11770,11760,116
20231130,114600,7474220390,11760,11770,11770,11760,346
20231130,114500,7470150740,11770,11770,11770,11760,381
20231130,114400,7465667210,11760,11760,11770,11760,510
20231130,114300,7459668880,11750,11770,11770,11750,4186
20231130,114200,7410469030,11760,11750,11770,11750,638
20231130,114100,7402966830,11760,11760,11770,11750,1649
20231130,114000,7383579490,11760,11770,11770,11750,4957
20231130,113900,7325286540,11770,11760,11770,11760,189
20231130,113800,7323062870,11760,11760,11770,11750,331
20231130,113700,7319168440,11760,11760,11770,11750,912
20231130,113600,7308442400,11760,11770,11770,11760,2535
20231130,113500,7278629180,11770,11760,11770,11760,906
20231130,113400,7267973110,11760,11760,11770,11750,10224
20231130,113300,7147749790,11760,11760,11760,11750,13546
20231130,113200,6988477240,11750,11760,11760,11750,4644
20231130,113100,6933874120,11760,11760,11760,11750,371
20231130,113000,6929511920,11750,11750,11760,11750,15407
20231130,112900,6748473070,11750,11750,11750,11740,3327
20231130,112800,6709388760,11750,11750,11750,11740,1396
20231130,112700,6692986520,11750,11750,11750,11740,394
20231130,112600,6688357190,11750,11750,11750,11740,1081
20231130,112500,6675659510,11750,11750,11750,11740,1443
20231130,112400,6658705070,11750,11750,11750,11740,1410
20231130,112300,6642141550,11750,11750,11750,11740,666
20231130,112200,6634317390,11740,11750,11750,11740,1647
20231130,112100,6614976880,11750,11740,11750,11740,12222
20231130,112000,6471488830,11740,11740,11740,11730,2869
20231130,111900,6437813120,11740,11740,11740,11730,382
20231130,111800,6433329050,11730,11740,11740,11730,861
20231130,111700,6423224240,11730,11740,11740,11730,657
20231130,111600,6415513130,11730,11740,11740,11730,1793
20231130,111500,6394467660,11740,11730,11740,11730,3921
20231130,111400,6348441450,11740,11740,11740,11730,187
20231130,111300,6346246830,11730,11740,11740,11730,530
20231130,111200,6340026810,11730,11740,11740,11730,567
20231130,111100,6333372000,11740,11740,11740,11730,558
20231130,111000,6326823260,11740,11750,11750,11730,2909
20231130,110900,6292674310,11750,11750,11750,11740,10585
20231130,110800,6168402820,11750,11750,11750,11740,1179
20231130,110700,6154553000,11750,11740,11750,11740,254
20231130,110600,6151568700,11740,11750,11750,11740,1098
20231130,110500,6138670460,11750,11750,11750,11740,1100
20231130,110400,6125749320,11750,11750,11750,11750,348
20231130,110300,6121660320,11740,11750,11750,11740,695
20231130,110200,6113494640,11750,11750,11750,11740,621
20231130,110100,6106197950,11750,11750,11750,11740,881
20231130,110000,6095847430,11750,11750,11750,11750,388
20231130,105900,6091288430,11750,11750,11750,11740,684
20231130,105800,6083251460,11750,11750,11750,11750,601
20231130,105700,6076189710,11750,11750,11750,11750,360
20231130,105600,6071959710,11750,11750,11750,11750,566
20231130,105500,6065309210,11750,11750,11750,11750,1302
20231130,105400,6050010710,11750,11750,11750,11750,252
20231130,105300,6047049710,11740,11750,11750,11740,583
20231130,105200,6040200070,11740,11750,11750,11740,524
20231130,105100,6034043710,11750,11750,11750,11740,911
20231130,105000,6023340730,11740,11750,11750,11740,395
20231130,104900,6018700360,11750,11750,11750,11740,627
20231130,104800,6011333710,11750,11750,11750,11740,907
20231130,104700,6000677900,11750,11750,11750,11740,182
20231130,104600,5998539770,11750,11750,11750,11740,652
20231130,104500,5990880900,11750,11750,11750,11750,382
20231130,104400,5986392400,11750,11750,11750,11740,4049
20231130,104300,5938818380,11750,11740,11750,11740,4655
20231130,104200,5884163980,11750,11750,11750,11740,183
20231130,104100,5882013750,11750,11750,11750,11750,1910
20231130,104000,5859571250,11750,11750,11750,11740,447
20231130,103900,5854319590,11750,11760,11760,11750,22484
20231130,103800,5590122430,11760,11760,11760,11750,1034
20231130,103700,5577963260,11750,11760,11760,11750,491
20231130,103600,5572189990,11760,11750,11760,11750,692
20231130,103500,5564053700,11760,11760,11760,11750,1487
20231130,103400,5546567810,11760,11750,11760,11750,466
20231130,103300,5541089340,11760,11760,11760,11750,2037
20231130,103200,5517136310,11760,11760,11760,11760,715
20231130,103100,5508727910,11760,11750,11760,11750,316
20231130,103000,5505011770,11760,11760,11760,11760,1107
20231130,102900,5491993450,11760,11760,11770,11750,2195
20231130,102800,5466181490,11760,11770,11770,11760,6122
20231130,102700,5394179300,11770,11770,11770,11770,210
20231130,102600,5391707600,11770,11760,11770,11760,237
20231130,102500,5388918170,11770,11770,11770,11770,368
20231130,102400,5384586810,11760,11760,11760,11760,7959
20231130,102300,5290988970,11760,11760,11760,11760,3885
20231130,102200,5245301370,11760,11760,11760,11750,716
20231130,102100,5236881760,11760,11760,11760,11750,435
20231130,102000,5231766760,11760,11760,11760,11750,1898
20231130,101900,5209447940,11760,11760,11760,11750,720
20231130,101800,5200983180,11760,11760,11760,11750,536
20231130,101700,5194682660,11760,11760,11760,11750,2083
20231130,101600,5170192930,11760,11760,11760,11760,845
20231130,101500,5160255730,11760,11760,11760,11750,2630
20231130,101400,5129327130,11760,11760,11760,11750,4081
20231130,101300,5081334580,11760,11760,11760,11760,964
20231130,101200,5069997940,11760,11760,11770,11760,26911
20231130,101100,4753494390,11760,11750,11760,11740,49990
20231130,101000,4165954130,11750,11750,11750,11740,394
20231130,100900,4161324640,11750,11750,11750,11740,9859
20231130,100800,4045483060,11750,11750,11750,11740,564
20231130,100700,4038856070,11750,11750,11750,11750,1540
20231130,100600,4020761070,11750,11750,11750,11740,2776
20231130,100500,3988143690,11750,11750,11750,11750,674
20231130,100400,3980224190,11750,11750,11750,11750,417
20231130,100300,3975324440,11750,11750,11760,11740,28261
20231130,100200,3643210660,11750,11750,11750,11740,10686
20231130,100100,3517651290,11750,11750,11750,11750,339
20231130,100000,3513668040,11750,11750,11750,11740,1105
20231130,095900,3500684300,11760,11750,11760,11750,13168
20231130,095800,3345958880,11750,11750,11750,11750,293
20231130,095700,3342516130,11750,11750,11750,11740,363
20231130,095600,3338251480,11750,11740,11760,11740,11729
20231130,095500,3200435620,11740,11750,11760,11740,13881
20231130,095400,3037333790,11750,11750,11750,11740,5668
20231130,095300,2970745820,11750,11750,11750,11750,7022
20231130,095200,2888237320,11750,11750,11760,11740,3543
20231130,095100,2846608300,11750,11750,11750,11740,9322
20231130,095000,2737077710,11750,11750,11750,11750,299
20231130,094900,2733564460,11740,11750,11750,11740,747
20231130,094800,2724791620,11750,11750,11760,11750,956
20231130,094700,2713555880,11750,11740,11750,11740,2765
20231130,094600,2681082270,11750,11750,11760,11740,4055
20231130,094500,2633436950,11750,11760,11760,11750,4079
20231130,094400,2585508690,11740,11750,11760,11740,8023
20231130,094300,2491234380,11750,11740,11750,11740,13993
20231130,094200,2326816640,11740,11750,11750,11740,2108
20231130,094100,2302068590,11750,11750,11750,11740,1404
20231130,094000,2285583490,11750,11750,11750,11750,170
20231130,093900,2283585990,11750,11750,11750,11730,3353
20231130,093800,2244204900,11760,11750,11760,11750,1115
20231130,093700,2231102870,11760,11730,11760,11730,18538
20231130,093600,2013307330,11730,11740,11750,11730,2724
20231130,093500,1981327200,11740,11740,11750,11740,890
20231130,093400,1970878480,11740,11750,11750,11740,3913
20231130,093300,1924919180,11750,11740,11750,11740,1005
20231130,093200,1913118880,11740,11740,11740,11730,2764
20231130,093100,1880670850,11740,11730,11740,11730,5300
20231130,093000,1818458920,11740,11740,11740,11730,1283
20231130,092900,1803408930,11730,11730,11740,11730,702
20231130,092800,1795172480,11740,11730,11740,11730,20728
20231130,092700,1551840620,11730,11740,11740,11730,520
20231130,092600,1545740880,11730,11740,11740,11730,421
20231130,092500,1540801430,11740,11730,11740,11720,4862
20231130,092400,1483777700,11720,11720,11740,11720,2478
20231130,092300,1454720370,11720,11730,11740,11720,4112
20231130,092200,1406495210,11730,11730,11740,11730,851
20231130,092100,1396512860,11720,11730,11740,11720,26962
20231130,092000,1080088740,11730,11730,11730,11720,336
20231130,091900,1076147500,11720,11730,11730,11720,173
20231130,091800,1074118520,11730,11730,11730,11720,589
20231130,091700,1067210070,11720,11720,11730,11710,5346
20231130,091600,1004557500,11730,11720,11730,11720,530
20231130,091500,998343500,11720,11720,11720,11720,1726
20231130,091400,978114780,11720,11720,11730,11720,4255
20231130,091300,928245000,11720,11720,11720,11710,2109
20231130,091200,903528420,11720,11720,11720,11710,2417
20231130,091100,875202130,11720,11720,11720,11710,8231
20231130,091000,778748530,11730,11730,11730,11710,8632
20231130,090900,677587580,11730,11730,11730,11720,3255
20231130,090800,639406640,11730,11720,11730,11720,3415
20231130,090700,599374290,11720,11720,11720,11710,3633
20231130,090600,556797220,11710,11720,11720,11710,2139
20231130,090500,531733600,11710,11740,11740,11710,7831
20231130,090400,439958950,11720,11720,11740,11710,6092
20231130,090300,368542170,11710,11730,11730,11710,5183
20231130,090200,307805970,11730,11730,11730,11710,3491
20231130,090100,266884940,11710,11710,11750,11710,13681
20231130,090000,106468140,11720,11720,11720,11700,9088