KissMeData/033320/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,191400,1929472235,4885,4885,4885,4885,12813
20231130,191300,1929472235,4885,4885,4885,4885,0
20231130,191200,1929472235,4885,4885,4885,4885,0
20231130,191100,1929472235,4885,4885,4885,4885,0
20231130,191000,1929472235,4885,4885,4885,4885,0
20231130,190900,1929472235,4885,4885,4885,4885,0
20231130,190800,1929472235,4885,4885,4885,4885,0
20231130,190700,1929472235,4885,4885,4885,4885,0
20231130,190600,1929472235,4885,4885,4885,4885,0
20231130,190500,1929472235,4885,4885,4885,4885,0
20231130,190400,1929472235,4885,4885,4885,4885,0
20231130,190300,1929472235,4885,4885,4885,4885,0
20231130,190200,1929472235,4885,4885,4885,4885,0
20231130,190100,1929472235,4885,4885,4885,4885,0
20231130,190000,1929472235,4885,4885,4885,4885,0
20231130,185900,1929472235,4885,4885,4885,4885,0
20231130,185800,1929472235,4885,4885,4885,4885,0
20231130,185700,1929472235,4885,4885,4885,4885,0
20231130,185600,1929472235,4885,4885,4885,4885,0
20231130,185500,1929472235,4885,4885,4885,4885,0
20231130,185400,1929472235,4885,4885,4885,4885,0
20231130,185300,1929472235,4885,4885,4885,4885,0
20231130,185200,1929472235,4885,4885,4885,4885,0
20231130,185100,1929472235,4885,4885,4885,4885,0
20231130,185000,1929472235,4885,4885,4885,4885,0
20231130,184900,1929472235,4885,4885,4885,4885,0
20231130,184800,1929472235,4885,4885,4885,4885,0
20231130,184700,1929472235,4885,4885,4885,4885,0
20231130,184600,1929472235,4885,4885,4885,4885,0
20231130,184500,1929472235,4885,4885,4885,4885,0
20231130,184400,1929472235,4885,4885,4885,4885,12813
20231130,184300,1929472235,4885,4885,4885,4885,0
20231130,184200,1929472235,4885,4885,4885,4885,0
20231130,184100,1929472235,4885,4885,4885,4885,0
20231130,184000,1929472235,4885,4885,4885,4885,0
20231130,183900,1929472235,4885,4885,4885,4885,0
20231130,183800,1929472235,4885,4885,4885,4885,0
20231130,183700,1929472235,4885,4885,4885,4885,0
20231130,183600,1929472235,4885,4885,4885,4885,0
20231130,183500,1929472235,4885,4885,4885,4885,0
20231130,183400,1929472235,4885,4885,4885,4885,0
20231130,183300,1929472235,4885,4885,4885,4885,0
20231130,183200,1929472235,4885,4885,4885,4885,0
20231130,183100,1929472235,4885,4885,4885,4885,0
20231130,183000,1929472235,4885,4885,4885,4885,0
20231130,182900,1929472235,4885,4885,4885,4885,0
20231130,182800,1929472235,4885,4885,4885,4885,0
20231130,182700,1929472235,4885,4885,4885,4885,0
20231130,182600,1929472235,4885,4885,4885,4885,0
20231130,182500,1929472235,4885,4885,4885,4885,0
20231130,182400,1929472235,4885,4885,4885,4885,0
20231130,182300,1929472235,4885,4885,4885,4885,0
20231130,182200,1929472235,4885,4885,4885,4885,0
20231130,182100,1929472235,4885,4885,4885,4885,0
20231130,182000,1929472235,4885,4885,4885,4885,0
20231130,181900,1929472235,4885,4885,4885,4885,0
20231130,181800,1929472235,4885,4885,4885,4885,0
20231130,181700,1929472235,4885,4885,4885,4885,0
20231130,181600,1929472235,4885,4885,4885,4885,0
20231130,181500,1929472235,4885,4885,4885,4885,0
20231130,181400,1929472235,4885,4885,4885,4885,12813
20231130,181300,1929472235,4885,4885,4885,4885,0
20231130,181200,1929472235,4885,4885,4885,4885,0
20231130,181100,1929472235,4885,4885,4885,4885,0
20231130,181000,1929472235,4885,4885,4885,4885,0
20231130,180900,1929472235,4885,4885,4885,4885,0
20231130,180800,1929472235,4885,4885,4885,4885,0
20231130,180700,1929472235,4885,4885,4885,4885,0
20231130,180600,1929472235,4885,4885,4885,4885,0
20231130,180500,1929472235,4885,4885,4885,4885,0
20231130,180400,1929472235,4885,4885,4885,4885,0
20231130,180300,1929472235,4885,4885,4885,4885,0
20231130,180200,1929472235,4885,4885,4885,4885,0
20231130,180100,1929472235,4885,4885,4885,4885,0
20231130,180000,1929472235,4885,4885,4885,4885,0
20231130,175900,1929472235,4885,4885,4885,4885,0
20231130,175800,1929472235,4885,4885,4885,4885,0
20231130,175700,1929472235,4885,4885,4885,4885,0
20231130,175600,1929472235,4885,4885,4885,4885,0
20231130,175500,1929472235,4885,4885,4885,4885,0
20231130,175400,1929472235,4885,4885,4885,4885,0
20231130,175300,1929472235,4885,4885,4885,4885,0
20231130,175200,1929472235,4885,4885,4885,4885,0
20231130,175100,1929472235,4885,4885,4885,4885,0
20231130,175000,1929472235,4885,4885,4885,4885,0
20231130,174900,1929472235,4885,4885,4885,4885,0
20231130,174800,1929472235,4885,4885,4885,4885,0
20231130,174700,1929472235,4885,4885,4885,4885,0
20231130,174600,1929472235,4885,4885,4885,4885,0
20231130,174500,1929472235,4885,4885,4885,4885,0
20231130,174400,1929472235,4885,4885,4885,4885,12813
20231130,174300,1929472235,4885,4885,4885,4885,0
20231130,174200,1929472235,4885,4885,4885,4885,0
20231130,174100,1929472235,4885,4885,4885,4885,0
20231130,174000,1929472235,4885,4885,4885,4885,0
20231130,173900,1929472235,4885,4885,4885,4885,0
20231130,173800,1929472235,4885,4885,4885,4885,0
20231130,173700,1929472235,4885,4885,4885,4885,0
20231130,173600,1929472235,4885,4885,4885,4885,0
20231130,173500,1929472235,4885,4885,4885,4885,0
20231130,173400,1929472235,4885,4885,4885,4885,0
20231130,173300,1929472235,4885,4885,4885,4885,0
20231130,173200,1929472235,4885,4885,4885,4885,0
20231130,173100,1929472235,4885,4885,4885,4885,0
20231130,173000,1929472235,4885,4885,4885,4885,0
20231130,172900,1929472235,4885,4885,4885,4885,0
20231130,172800,1929472235,4885,4885,4885,4885,0
20231130,172700,1929472235,4885,4885,4885,4885,0
20231130,172600,1929472235,4885,4885,4885,4885,0
20231130,172500,1929472235,4885,4885,4885,4885,0
20231130,172400,1929472235,4885,4885,4885,4885,0
20231130,172300,1929472235,4885,4885,4885,4885,0
20231130,172200,1929472235,4885,4885,4885,4885,0
20231130,172100,1929472235,4885,4885,4885,4885,0
20231130,172000,1929472235,4885,4885,4885,4885,0
20231130,171900,1929472235,4885,4885,4885,4885,0
20231130,171800,1929472235,4885,4885,4885,4885,0
20231130,171700,1929472235,4885,4885,4885,4885,0
20231130,171600,1929472235,4885,4885,4885,4885,0
20231130,171500,1929472235,4885,4885,4885,4885,0
20231130,171400,1929472235,4885,4885,4885,4885,12813
20231130,171300,1929472235,4885,4885,4885,4885,0
20231130,171200,1929472235,4885,4885,4885,4885,0
20231130,171100,1929472235,4885,4885,4885,4885,0
20231130,171000,1929472235,4885,4885,4885,4885,0
20231130,170900,1929472235,4885,4885,4885,4885,0
20231130,170800,1929472235,4885,4885,4885,4885,0
20231130,170700,1929472235,4885,4885,4885,4885,0
20231130,170600,1929472235,4885,4885,4885,4885,0
20231130,170500,1929472235,4885,4885,4885,4885,0
20231130,170400,1929472235,4885,4885,4885,4885,0
20231130,170300,1929472235,4885,4885,4885,4885,0
20231130,170200,1929472235,4885,4885,4885,4885,0
20231130,170100,1929472235,4885,4885,4885,4885,0
20231130,170000,1929472235,4885,4885,4885,4885,0
20231130,165900,1929472235,4885,4885,4885,4885,0
20231130,165800,1929472235,4885,4885,4885,4885,0
20231130,165700,1929472235,4885,4885,4885,4885,0
20231130,165600,1929472235,4885,4885,4885,4885,0
20231130,165500,1929472235,4885,4885,4885,4885,0
20231130,165400,1929472235,4885,4885,4885,4885,0
20231130,165300,1929472235,4885,4885,4885,4885,0
20231130,165200,1929472235,4885,4885,4885,4885,0
20231130,165100,1929472235,4885,4885,4885,4885,0
20231130,165000,1929472235,4885,4885,4885,4885,0
20231130,164900,1929472235,4885,4885,4885,4885,0
20231130,164800,1929472235,4885,4885,4885,4885,0
20231130,164700,1929472235,4885,4885,4885,4885,0
20231130,164600,1929472235,4885,4885,4885,4885,0
20231130,164500,1929472235,4885,4885,4885,4885,0
20231130,164400,1929472235,4885,4885,4885,4885,12813
20231130,164300,1929472235,4885,4885,4885,4885,0
20231130,164200,1929472235,4885,4885,4885,4885,0
20231130,164100,1929472235,4885,4885,4885,4885,0
20231130,164000,1929472235,4885,4885,4885,4885,0
20231130,163900,1929472235,4885,4885,4885,4885,0
20231130,163800,1929472235,4885,4885,4885,4885,0
20231130,163700,1929472235,4885,4885,4885,4885,0
20231130,163600,1929472235,4885,4885,4885,4885,0
20231130,163500,1929472235,4885,4885,4885,4885,0
20231130,163400,1929472235,4885,4885,4885,4885,0
20231130,163300,1929472235,4885,4885,4885,4885,0
20231130,163200,1929472235,4885,4885,4885,4885,0
20231130,163100,1929472235,4885,4885,4885,4885,0
20231130,163000,1929472235,4885,4885,4885,4885,0
20231130,162900,1929472235,4885,4885,4885,4885,0
20231130,162800,1929472235,4885,4885,4885,4885,0
20231130,162700,1929472235,4885,4885,4885,4885,0
20231130,162600,1929472235,4885,4885,4885,4885,0
20231130,162500,1929472235,4885,4885,4885,4885,0
20231130,162400,1929472235,4885,4885,4885,4885,0
20231130,162300,1929472235,4885,4885,4885,4885,0
20231130,162200,1929472235,4885,4885,4885,4885,0
20231130,162100,1929472235,4885,4885,4885,4885,0
20231130,162000,1929472235,4885,4885,4885,4885,0
20231130,161900,1929472235,4885,4885,4885,4885,0
20231130,161800,1929472235,4885,4885,4885,4885,0
20231130,161700,1929472235,4885,4885,4885,4885,0
20231130,161600,1929472235,4885,4885,4885,4885,0
20231130,161500,1929472235,4885,4885,4885,4885,0
20231130,161400,1929472235,4885,4885,4885,4885,12813
20231130,161300,1929472235,4885,4885,4885,4885,0
20231130,161200,1929472235,4885,4885,4885,4885,0
20231130,161100,1929472235,4885,4885,4885,4885,0
20231130,161000,1929472235,4885,4885,4885,4885,0
20231130,160900,1929472235,4885,4885,4885,4885,0
20231130,160800,1929472235,4885,4885,4885,4885,0
20231130,160700,1929472235,4885,4885,4885,4885,0
20231130,160600,1929472235,4885,4885,4885,4885,0
20231130,160500,1929472235,4885,4885,4885,4885,0
20231130,160400,1929472235,4885,4885,4885,4885,0
20231130,160300,1929472235,4885,4885,4885,4885,0
20231130,160200,1929472235,4885,4885,4885,4885,0
20231130,160100,1929472235,4885,4885,4885,4885,0
20231130,160000,1929472235,4885,4885,4885,4885,0
20231130,155900,1929472235,4885,4885,4885,4885,0
20231130,155800,1929472235,4885,4885,4885,4885,0
20231130,155700,1929472235,4885,4885,4885,4885,0
20231130,155600,1929472235,4885,4885,4885,4885,0
20231130,155500,1929472235,4885,4885,4885,4885,0
20231130,155400,1929472235,4885,4885,4885,4885,0
20231130,155300,1929472235,4885,4885,4885,4885,0
20231130,155200,1929472235,4885,4885,4885,4885,0
20231130,155100,1929472235,4885,4885,4885,4885,0
20231130,155000,1929472235,4885,4885,4885,4885,0
20231130,154900,1929472235,4885,4885,4885,4885,0
20231130,154800,1929472235,4885,4885,4885,4885,0
20231130,154700,1929472235,4885,4885,4885,4885,0
20231130,154600,1929472235,4885,4885,4885,4885,0
20231130,154500,1929472235,4885,4885,4885,4885,0
20231130,154400,1929472235,4885,4885,4885,4885,12813
20231130,154300,1929472235,4885,4885,4885,4885,0
20231130,154200,1929472235,4885,4885,4885,4885,0
20231130,154100,1929472235,4885,4885,4885,4885,0
20231130,154000,1929472235,4885,4885,4885,4885,0
20231130,153900,1929472235,4885,4885,4885,4885,0
20231130,153800,1929472235,4885,4885,4885,4885,0
20231130,153700,1929472235,4885,4885,4885,4885,0
20231130,153600,1929472235,4885,4885,4885,4885,0
20231130,153500,1929472235,4885,4885,4885,4885,0
20231130,153400,1929472235,4885,4885,4885,4885,0
20231130,153300,1929472235,4885,4885,4885,4885,0
20231130,153200,1929472235,4885,4885,4885,4885,0
20231130,153100,1929472235,4885,4885,4885,4885,0
20231130,153000,1929472235,4885,4885,4885,4885,12813
20231130,152900,1866880730,4885,4885,4885,4885,0
20231130,152800,1866880730,4885,4885,4885,4885,0
20231130,152700,1866880730,4885,4885,4885,4885,0
20231130,152600,1866880730,4885,4885,4885,4885,0
20231130,152500,1866880730,4885,4885,4885,4885,0
20231130,152400,1866880730,4885,4885,4885,4885,0
20231130,152300,1866880730,4885,4885,4885,4885,0
20231130,152200,1866880730,4885,4885,4885,4885,0
20231130,152100,1866880730,4885,4885,4885,4885,0
20231130,152000,1866880730,4885,4885,4885,4885,0
20231130,151900,1866880730,4885,4880,4895,4875,2657
20231130,151800,1853904235,4875,4870,4885,4870,7833
20231130,151700,1815730575,4875,4875,4875,4870,2911
20231130,151600,1801553115,4875,4885,4885,4875,4961
20231130,151500,1777366345,4885,4875,4885,4875,5017
20231130,151400,1752901170,4875,4880,4880,4875,4144
20231130,151300,1732695510,4885,4885,4885,4885,310
20231130,151200,1731181160,4885,4885,4890,4880,1687
20231130,151100,1722943435,4885,4890,4895,4880,1764
20231130,151000,1714332540,4890,4880,4890,4880,893
20231130,150900,1709970930,4880,4880,4880,4880,393
20231130,150800,1708053090,4880,4880,4880,4875,356
20231130,150700,1706316355,4890,4890,4890,4890,92
20231130,150600,1705866475,4875,4890,4890,4875,3523
20231130,150500,1688685895,4880,4880,4880,4880,406
20231130,150400,1686704615,4880,4875,4880,4875,1483
20231130,150300,1679472790,4875,4875,4880,4875,3347
20231130,150200,1663156015,4880,4885,4885,4880,4094
20231130,150100,1643172350,4890,4890,4890,4890,31
20231130,150000,1643020760,4895,4885,4895,4885,464
20231130,145900,1640753860,4890,4890,4890,4885,31
20231130,145800,1640602370,4895,4890,4895,4890,2
20231130,145700,1640592585,4895,4890,4895,4885,2501
20231130,145600,1628367335,4895,4900,4900,4895,319
20231130,145500,1626805080,4900,4900,4900,4900,204
20231130,145400,1625805480,4900,4900,4900,4895,1362
20231130,145300,1619131780,4900,4890,4900,4890,347
20231130,145200,1617434750,4890,4890,4890,4885,1279
20231130,145100,1611183835,4890,4890,4890,4890,1024
20231130,145000,1606176475,4890,4900,4900,4890,273
20231130,144900,1604839725,4895,4895,4895,4895,128
20231130,144800,1604213165,4890,4890,4890,4890,311
20231130,144700,1602692375,4890,4890,4890,4890,1000
20231130,144600,1597802375,4895,4895,4895,4880,70
20231130,144500,1597460610,4895,4900,4900,4880,202
20231130,144400,1596474815,4895,4885,4895,4885,509
20231130,144300,1593986300,4895,4900,4900,4895,23
20231130,144200,1593873675,4880,4890,4890,4880,34
20231130,144100,1593707705,4890,4900,4900,4890,2006
20231130,144000,1583896395,4900,4900,4900,4900,11
20231130,143900,1583842495,4895,4895,4900,4895,81
20231130,143800,1583445900,4900,4890,4900,4890,339
20231130,143700,1581786535,4895,4895,4895,4895,883
20231130,143600,1577464250,4900,4895,4900,4890,894
20231130,143500,1573088725,4890,4895,4895,4890,307
20231130,143400,1571587490,4890,4890,4895,4885,1199
20231130,143300,1565724380,4885,4885,4885,4885,756
20231130,143200,1562031320,4875,4880,4885,4875,511
20231130,143100,1559538835,4885,4885,4885,4885,0
20231130,143000,1559538835,4885,4880,4885,4880,21
20231130,142900,1559436300,4875,4880,4890,4875,1570
20231130,142800,1551768250,4885,4885,4885,4875,2884
20231130,142700,1537708690,4875,4895,4895,4875,4626
20231130,142600,1515132815,4890,4895,4895,4890,502
20231130,142500,1512676535,4895,4895,4895,4895,1313
20231130,142400,1506249400,4895,4885,4895,4885,182
20231130,142300,1505360320,4895,4895,4895,4895,2
20231130,142200,1505350530,4900,4900,4900,4900,0
20231130,142100,1505350530,4900,4900,4900,4900,30
20231130,142000,1505203530,4900,4895,4900,4895,19
20231130,141900,1505110510,4895,4885,4895,4880,440
20231130,141800,1502962170,4890,4880,4890,4880,551
20231130,141700,1500273050,4890,4890,4890,4880,505
20231130,141600,1497806000,4885,4890,4890,4885,517
20231130,141500,1495280110,4890,4890,4890,4890,482
20231130,141400,1492923130,4895,4895,4895,4895,21
20231130,141300,1492820335,4895,4905,4905,4895,21
20231130,141200,1492717530,4905,4905,4905,4905,32
20231130,141100,1492560570,4910,4910,4910,4910,0
20231130,141000,1492560570,4910,4885,4910,4885,795
20231130,140900,1488669230,4890,4895,4895,4890,207
20231130,140800,1487656995,4910,4900,4915,4890,460
20231130,140700,1485407470,4885,4885,4885,4885,2796
20231130,140600,1471749010,4885,4885,4885,4885,50
20231130,140500,1471504760,4885,4910,4910,4880,1947
20231130,140400,1461988410,4910,4895,4910,4895,106
20231130,140300,1461469480,4885,4885,4885,4885,2432
20231130,140200,1449589160,4880,4880,4880,4880,12
20231130,140100,1449530600,4880,4885,4885,4880,501
20231130,140000,1447085715,4885,4885,4885,4880,301
20231130,135900,1445616330,4885,4885,4885,4885,218
20231130,135800,1444551400,4880,4880,4885,4880,533
20231130,135700,1441950330,4885,4885,4885,4885,1
20231130,135600,1441945445,4880,4880,4880,4880,100
20231130,135500,1441457445,4885,4880,4885,4880,646
20231130,135400,1438304760,4880,4880,4880,4880,7
20231130,135300,1438270600,4880,4880,4880,4880,1301
20231130,135200,1431921720,4885,4885,4885,4885,47
20231130,135100,1431692125,4880,4885,4885,4880,506
20231130,135000,1429222835,4880,4880,4880,4880,326
20231130,134900,1427631955,4880,4880,4880,4880,227
20231130,134800,1426524195,4880,4880,4880,4880,10
20231130,134700,1426475395,4875,4880,4880,4875,535
20231130,134600,1423866935,4880,4880,4880,4880,410
20231130,134500,1421866135,4885,4885,4885,4885,717
20231130,134400,1418363590,4880,4885,4885,4880,1240
20231130,134300,1412307340,4885,4885,4885,4885,1020
20231130,134200,1407324640,4885,4885,4885,4885,330
20231130,134100,1405712590,4885,4880,4885,4880,3610
20231130,134000,1388083970,4880,4880,4880,4875,146
20231130,133900,1387371765,4880,4880,4880,4880,56
20231130,133800,1387098485,4880,4880,4880,4875,1662
20231130,133700,1378995905,4885,4875,4885,4875,55
20231130,133600,1378727730,4870,4880,4880,4865,7013
20231130,133500,1344550805,4880,4885,4885,4880,165
20231130,133400,1343745040,4885,4885,4885,4880,102
20231130,133300,1343247080,4880,4885,4885,4880,43
20231130,133200,1343037090,4885,4880,4885,4880,1600
20231130,133100,1335228090,4880,4885,4885,4880,88
20231130,133000,1334798415,4885,4890,4890,4885,292
20231130,132900,1333371715,4890,4890,4890,4890,516
20231130,132800,1330848475,4885,4880,4885,4880,120
20231130,132700,1330262400,4890,4880,4890,4880,104
20231130,132600,1329754870,4890,4880,4890,4880,95
20231130,132500,1329291260,4880,4875,4880,4875,119
20231130,132400,1328710635,4875,4880,4880,4875,6022
20231130,132300,1299339290,4880,4880,4880,4880,1722
20231130,132200,1290935930,4880,4890,4890,4880,3389
20231130,132100,1274392685,4890,4895,4895,4890,501
20231130,132000,1271942770,4895,4895,4895,4895,1
20231130,131900,1271937875,4895,4885,4895,4885,21
20231130,131800,1271835280,4885,4890,4890,4885,4820
20231130,131700,1248287295,4895,4895,4895,4895,1033
20231130,131600,1243230760,4895,4895,4895,4895,2
20231130,131500,1243220970,4890,4895,4895,4890,100
20231130,131400,1242731965,4890,4890,4890,4890,1664
20231130,131300,1234595005,4890,4890,4890,4890,804
20231130,131200,1230663445,4895,4895,4895,4895,2137
20231130,131100,1220202830,4895,4910,4910,4895,532
20231130,131000,1217598615,4900,4900,4900,4900,0
20231130,130900,1217598615,4900,4900,4900,4900,0
20231130,130800,1217598615,4900,4900,4900,4900,221
20231130,130700,1216515715,4915,4900,4915,4900,183
20231130,130600,1215619000,4915,4900,4915,4895,2594
20231130,130500,1202916965,4900,4900,4915,4900,568
20231130,130400,1200133750,4915,4910,4915,4910,47
20231130,130300,1199902970,4900,4915,4915,4900,21
20231130,130200,1199799770,4915,4915,4915,4915,2
20231130,130100,1199789940,4900,4900,4900,4900,2
20231130,130000,1199780140,4920,4900,4920,4900,117
20231130,125900,1199204610,4900,4895,4900,4895,4511
20231130,125800,1177119015,4895,4895,4895,4885,1121
20231130,125700,1171640635,4895,4895,4895,4890,4649
20231130,125600,1148903510,4895,4895,4895,4895,10
20231130,125500,1148854560,4895,4890,4895,4890,1192
20231130,125400,1143025640,4890,4895,4895,4890,33
20231130,125300,1142864155,4895,4895,4895,4890,206
20231130,125200,1141855835,4895,4895,4895,4895,30
20231130,125100,1141708985,4895,4895,4895,4895,230
20231130,125000,1140583135,4895,4895,4895,4895,872
20231130,124900,1136314695,4900,4900,4900,4900,76
20231130,124800,1135942295,4900,4890,4900,4890,745
20231130,124700,1132298975,4890,4890,4895,4890,1400
20231130,124600,1125447425,4895,4890,4895,4890,951
20231130,124500,1120797030,4895,4900,4900,4895,790
20231130,124400,1116929975,4895,4900,4900,4895,3098
20231130,124300,1101763080,4900,4900,4900,4900,24
20231130,124200,1101645480,4900,4900,4900,4900,100
20231130,124100,1101155480,4900,4900,4900,4900,210
20231130,124000,1100126480,4900,4900,4900,4900,0
20231130,123900,1100126480,4900,4900,4905,4900,605
20231130,123800,1097161975,4905,4900,4905,4900,172
20231130,123700,1096319170,4900,4895,4900,4895,22
20231130,123600,1096211375,4900,4905,4905,4900,4926
20231130,123500,1072068500,4905,4905,4905,4905,2902
20231130,123400,1057834190,4905,4915,4915,4905,1949
20231130,123300,1048267585,4915,4915,4915,4915,0
20231130,123200,1048267585,4915,4915,4915,4915,6
20231130,123100,1048238095,4915,4915,4915,4915,0
20231130,123000,1048238095,4915,4915,4915,4915,1
20231130,122900,1048233180,4910,4910,4910,4910,800
20231130,122800,1044305180,4910,4910,4910,4910,300
20231130,122700,1042832180,4910,4910,4910,4910,1181
20231130,122600,1037033470,4910,4910,4910,4910,1101
20231130,122500,1031627560,4910,4905,4910,4905,650
20231130,122400,1028436810,4910,4910,4910,4910,55
20231130,122300,1028166760,4910,4915,4915,4910,3105
20231130,122200,1012918260,4915,4915,4915,4915,2000
20231130,122100,1003088260,4920,4920,4920,4920,0
20231130,122000,1003088260,4920,4920,4920,4920,122
20231130,121900,1002488020,4920,4915,4920,4915,1015
20231130,121800,997498020,4915,4915,4915,4915,2020
20231130,121700,987569720,4915,4915,4915,4915,1336
20231130,121600,981003280,4920,4920,4920,4920,0
20231130,121500,981003280,4920,4920,4920,4920,2
20231130,121400,980993440,4920,4920,4920,4920,0
20231130,121300,980993440,4920,4925,4925,4915,80
20231130,121200,980600055,4920,4920,4920,4920,579
20231130,121100,977751375,4920,4925,4925,4920,88
20231130,121000,977318295,4925,4920,4925,4920,71
20231130,120900,976968970,4920,4920,4920,4920,34
20231130,120800,976801690,4925,4925,4925,4925,1
20231130,120700,976796765,4925,4925,4925,4925,3
20231130,120600,976781990,4925,4925,4925,4925,500
20231130,120500,974319490,4925,4925,4925,4925,502
20231130,120400,971847140,4925,4920,4925,4920,100
20231130,120300,971355110,4920,4925,4930,4920,326
20231130,120200,969751080,4925,4925,4930,4920,356
20231130,120100,967998905,4925,4925,4925,4925,0
20231130,120000,967998905,4925,4925,4925,4925,902
20231130,115900,963556555,4920,4920,4920,4920,133
20231130,115800,962902195,4925,4925,4925,4925,0
20231130,115700,962902195,4925,4925,4925,4925,0
20231130,115600,962902195,4925,4925,4930,4915,186
20231130,115500,961987210,4915,4925,4925,4915,57
20231130,115400,961707025,4930,4930,4930,4930,409
20231130,115300,959690655,4930,4930,4930,4930,0
20231130,115200,959690655,4930,4925,4930,4925,436
20231130,115100,957541195,4915,4915,4915,4915,501
20231130,115000,955078780,4920,4925,4925,4920,581
20231130,114900,952219960,4930,4930,4930,4930,0
20231130,114800,952219960,4930,4920,4930,4920,257
20231130,114700,950955510,4920,4925,4925,4915,1511
20231130,114600,943521455,4925,4925,4925,4925,2
20231130,114500,943511605,4930,4930,4930,4930,10
20231130,114400,943462305,4930,4930,4930,4930,0
20231130,114300,943462305,4930,4930,4930,4930,39
20231130,114200,943270035,4930,4930,4930,4930,101
20231130,114100,942772105,4930,4930,4930,4930,12
20231130,114000,942712945,4925,4920,4925,4920,2827
20231130,113900,928804055,4915,4915,4920,4915,2553
20231130,113800,916245145,4915,4920,4920,4915,557
20231130,113700,913507255,4920,4930,4930,4920,90
20231130,113600,913064420,4930,4930,4930,4930,0
20231130,113500,913064420,4930,4930,4930,4930,16
20231130,113400,912985540,4930,4920,4930,4920,930
20231130,113300,908409910,4920,4920,4920,4920,91
20231130,113200,907962190,4920,4930,4930,4920,205
20231130,113100,906953540,4930,4945,4945,4930,24
20231130,113000,906835055,4945,4920,4950,4920,5244
20231130,112900,880953330,4925,4925,4925,4925,119
20231130,112800,880367255,4925,4920,4925,4920,635
20231130,112700,877241980,4920,4920,4920,4920,19
20231130,112600,877148500,4920,4915,4920,4915,292
20231130,112500,875712125,4915,4915,4915,4915,5
20231130,112400,875687550,4915,4915,4920,4915,458
20231130,112300,873436475,4910,4910,4910,4910,100
20231130,112200,872945475,4905,4910,4910,4905,800
20231130,112100,869020975,4915,4910,4920,4905,2533
20231130,112000,856587300,4915,4915,4915,4915,171
20231130,111900,855746835,4910,4910,4910,4910,369
20231130,111800,853935045,4910,4900,4910,4900,183
20231130,111700,853036535,4905,4935,4935,4895,23917
20231130,111600,735603265,4940,4940,4940,4940,1
20231130,111500,735598325,4935,4950,4950,4935,5418
20231130,111400,708829430,4955,4955,4955,4955,6
20231130,111300,708799700,4955,4955,4955,4955,13
20231130,111200,708735285,4950,4955,4955,4950,333
20231130,111100,707086895,4955,4945,4955,4945,94
20231130,111000,706621410,4945,4945,4955,4945,1415
20231130,110900,699616235,4945,4945,4945,4945,174
20231130,110800,698755805,4945,4945,4945,4945,28
20231130,110700,698617345,4945,4940,4945,4940,1504
20231130,110600,691182575,4945,4940,4945,4940,21
20231130,110500,691078735,4945,4945,4945,4945,32
20231130,110400,690920495,4945,4950,4950,4945,87
20231130,110300,690490250,4945,4945,4945,4945,233
20231130,110200,689338065,4940,4940,4945,4940,504
20231130,110100,686848295,4950,4950,4950,4940,347
20231130,110000,685131405,4950,4950,4950,4945,25
20231130,105900,685007770,4945,4940,4945,4940,61
20231130,105800,684706290,4945,4945,4945,4945,75
20231130,105700,684335415,4940,4940,4940,4940,391
20231130,105600,682403875,4935,4935,4935,4935,100
20231130,105500,681910375,4935,4935,4940,4935,2052
20231130,105400,671783750,4940,4940,4940,4940,172
20231130,105300,670934070,4940,4945,4945,4940,564
20231130,105200,668147660,4945,4945,4945,4945,2
20231130,105100,668137770,4945,4940,4945,4940,173
20231130,105000,667283120,4940,4940,4940,4940,833
20231130,104900,663168100,4945,4945,4945,4945,10
20231130,104800,663118650,4945,4945,4945,4945,400
20231130,104700,661140650,4945,4945,4945,4935,758
20231130,104600,657396785,4945,4945,4945,4945,200
20231130,104500,656407785,4945,4945,4945,4945,1
20231130,104400,656402840,4940,4940,4940,4940,1
20231130,104300,656397900,4940,4940,4940,4940,100
20231130,104200,655903900,4940,4940,4940,4940,200
20231130,104100,654915900,4940,4940,4940,4940,100
20231130,104000,654421900,4940,4940,4940,4940,2
20231130,103900,654412020,4940,4940,4940,4940,2
20231130,103800,654402140,4935,4945,4945,4935,968
20231130,103700,649624185,4945,4945,4945,4945,131
20231130,103600,648976390,4940,4940,4940,4940,1890
20231130,103500,639639790,4940,4940,4940,4935,14
20231130,103400,639570680,4940,4940,4940,4935,133
20231130,103300,638913665,4940,4935,4940,4935,906
20231130,103200,634438325,4940,4940,4940,4940,162
20231130,103100,633638045,4940,4940,4940,4940,6
20231130,103000,633608405,4940,4940,4940,4930,54
20231130,102900,633342155,4940,4940,4940,4935,74
20231130,102800,632976800,4940,4940,4940,4940,27
20231130,102700,632843420,4940,4945,4945,4930,928
20231130,102600,628268130,4945,4940,4945,4935,2809
20231130,102500,614402830,4945,4945,4950,4945,135
20231130,102400,613735205,4945,4945,4945,4945,1054
20231130,102300,608523175,4945,4945,4945,4945,15
20231130,102200,608449000,4945,4940,4945,4935,758
20231130,102100,604704445,4940,4940,4940,4940,29
20231130,102000,604561185,4935,4935,4935,4935,0
20231130,101900,604561185,4935,4940,4940,4935,62
20231130,101800,604254920,4940,4940,4940,4940,1453
20231130,101700,597077100,4945,4945,4945,4945,21
20231130,101600,596973255,4945,4945,4945,4945,659
20231130,101500,593714500,4945,4945,4945,4940,130
20231130,101400,593072150,4940,4945,4945,4940,53
20231130,101300,592810325,4945,4940,4945,4940,260
20231130,101200,591525900,4945,4945,4945,4940,20
20231130,101100,591427005,4945,4945,4945,4945,251
20231130,101000,590185810,4945,4945,4945,4935,63
20231130,100900,589874785,4945,4945,4945,4945,0
20231130,100800,589874785,4945,4945,4945,4930,78
20231130,100700,589490140,4945,4945,4945,4925,204
20231130,100600,588484570,4930,4940,4940,4930,1497
20231130,100500,581101860,4945,4945,4945,4940,608
20231130,100400,578095605,4945,4955,4955,4945,384
20231130,100300,576194780,4955,4950,4960,4950,342
20231130,100200,574501740,4960,4970,4980,4950,4480
20231130,100100,552259985,4970,4950,4980,4945,4410
20231130,100000,530382275,4940,4940,4940,4930,264
20231130,095900,529080015,4950,4940,4950,4940,1123
20231130,095800,523524390,4950,4950,4950,4950,46
20231130,095700,523296690,4945,4940,4950,4940,1029
20231130,095600,518208620,4935,4935,4940,4935,564
20231130,095500,515425275,4935,4910,4935,4910,1586
20231130,095400,507617495,4920,4905,4920,4905,1001
20231130,095300,502707575,4920,4910,4920,4905,808
20231130,095200,498741675,4915,4915,4920,4915,301
20231130,095100,497262245,4915,4910,4915,4905,1446
20231130,095000,490162880,4910,4900,4910,4900,321
20231130,094900,488586915,4900,4905,4905,4900,1060
20231130,094800,483392760,4905,4915,4915,4905,2894
20231130,094700,469194115,4920,4915,4920,4910,704
20231130,094600,465737065,4915,4920,4920,4915,977
20231130,094500,460935050,4920,4915,4920,4910,235
20231130,094400,459779630,4915,4910,4915,4910,238
20231130,094300,458610965,4910,4910,4910,4910,1752
20231130,094200,450008645,4905,4905,4905,4905,1404
20231130,094100,443122025,4905,4905,4915,4905,866
20231130,094000,438874285,4905,4915,4920,4905,144
20231130,093900,438166645,4920,4910,4920,4910,1117
20231130,093800,432672985,4900,4910,4910,4900,329
20231130,093700,431060865,4900,4910,4920,4895,6354
20231130,093600,399919230,4915,4915,4915,4915,8
20231130,093500,399879910,4915,4915,4915,4895,5115
20231130,093400,374797180,4915,4900,4915,4900,5
20231130,093300,374772650,4900,4920,4920,4900,550
20231130,093200,372077550,4895,4900,4900,4895,1525
20231130,093100,364610040,4900,4895,4900,4895,1387
20231130,093000,357819370,4895,4910,4910,4890,6800
20231130,092900,324505840,4915,4920,4925,4915,2194
20231130,092800,313716685,4920,4920,4920,4920,3
20231130,092700,313701925,4920,4930,4940,4915,2313
20231130,092600,302312785,4930,4945,4945,4930,320
20231130,092500,300732945,4945,4945,4945,4935,182
20231130,092400,299833985,4945,4930,4945,4930,1816
20231130,092300,290865375,4925,4920,4925,4920,457
20231130,092200,288615180,4920,4915,4920,4910,1932
20231130,092100,279119155,4915,4920,4920,4915,357
20231130,092000,277364475,4915,4910,4915,4910,838
20231130,091900,273248210,4910,4910,4915,4910,2159
20231130,091800,262646835,4915,4905,4925,4905,1879
20231130,091700,253418325,4905,4915,4925,4905,1053
20231130,091600,248249115,4910,4915,4920,4910,785
20231130,091500,244390995,4910,4925,4925,4910,3586
20231130,091400,226770860,4925,4930,4930,4920,737
20231130,091300,223141830,4920,4925,4930,4920,918
20231130,091200,218617950,4925,4915,4925,4915,488
20231130,091100,216217775,4910,4920,4920,4910,945
20231130,091000,211570390,4915,4920,4920,4915,2037
20231130,090900,201548995,4920,4925,4925,4920,601
20231130,090800,198589570,4925,4905,4925,4905,3123
20231130,090700,183261695,4905,4910,4915,4905,2179
20231130,090600,172567520,4910,4915,4915,4910,1614
20231130,090500,164640970,4910,4915,4940,4910,1815
20231130,090400,155723570,4940,4945,4945,4910,2051
20231130,090300,145642775,4925,4945,4950,4925,773
20231130,090200,141821060,4945,4930,4955,4920,69
20231130,090100,141480000,4910,4920,4930,4910,8734
20231130,090000,98580465,4915,4955,4955,4875,17789