KissMeData/084010/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,195100,372461360,13250,13250,13250,13250,266
20231130,195000,372461360,13250,13250,13250,13250,0
20231130,194900,372461360,13250,13250,13250,13250,0
20231130,194800,372461360,13250,13250,13250,13250,0
20231130,194700,372461360,13250,13250,13250,13250,0
20231130,194600,372461360,13250,13250,13250,13250,0
20231130,194500,372461360,13250,13250,13250,13250,0
20231130,194400,372461360,13250,13250,13250,13250,0
20231130,194300,372461360,13250,13250,13250,13250,0
20231130,194200,372461360,13250,13250,13250,13250,0
20231130,194100,372461360,13250,13250,13250,13250,0
20231130,194000,372461360,13250,13250,13250,13250,0
20231130,193900,372461360,13250,13250,13250,13250,0
20231130,193800,372461360,13250,13250,13250,13250,0
20231130,193700,372461360,13250,13250,13250,13250,0
20231130,193600,372461360,13250,13250,13250,13250,0
20231130,193500,372461360,13250,13250,13250,13250,0
20231130,193400,372461360,13250,13250,13250,13250,0
20231130,193300,372461360,13250,13250,13250,13250,0
20231130,193200,372461360,13250,13250,13250,13250,0
20231130,193100,372461360,13250,13250,13250,13250,0
20231130,193000,372461360,13250,13250,13250,13250,0
20231130,192900,372461360,13250,13250,13250,13250,0
20231130,192800,372461360,13250,13250,13250,13250,0
20231130,192700,372461360,13250,13250,13250,13250,0
20231130,192600,372461360,13250,13250,13250,13250,0
20231130,192500,372461360,13250,13250,13250,13250,0
20231130,192400,372461360,13250,13250,13250,13250,0
20231130,192300,372461360,13250,13250,13250,13250,0
20231130,192200,372461360,13250,13250,13250,13250,0
20231130,192100,372461360,13250,13250,13250,13250,266
20231130,192000,372461360,13250,13250,13250,13250,0
20231130,191900,372461360,13250,13250,13250,13250,0
20231130,191800,372461360,13250,13250,13250,13250,0
20231130,191700,372461360,13250,13250,13250,13250,0
20231130,191600,372461360,13250,13250,13250,13250,0
20231130,191500,372461360,13250,13250,13250,13250,0
20231130,191400,372461360,13250,13250,13250,13250,0
20231130,191300,372461360,13250,13250,13250,13250,0
20231130,191200,372461360,13250,13250,13250,13250,0
20231130,191100,372461360,13250,13250,13250,13250,0
20231130,191000,372461360,13250,13250,13250,13250,0
20231130,190900,372461360,13250,13250,13250,13250,0
20231130,190800,372461360,13250,13250,13250,13250,0
20231130,190700,372461360,13250,13250,13250,13250,0
20231130,190600,372461360,13250,13250,13250,13250,0
20231130,190500,372461360,13250,13250,13250,13250,0
20231130,190400,372461360,13250,13250,13250,13250,0
20231130,190300,372461360,13250,13250,13250,13250,0
20231130,190200,372461360,13250,13250,13250,13250,0
20231130,190100,372461360,13250,13250,13250,13250,0
20231130,190000,372461360,13250,13250,13250,13250,0
20231130,185900,372461360,13250,13250,13250,13250,0
20231130,185800,372461360,13250,13250,13250,13250,0
20231130,185700,372461360,13250,13250,13250,13250,0
20231130,185600,372461360,13250,13250,13250,13250,0
20231130,185500,372461360,13250,13250,13250,13250,0
20231130,185400,372461360,13250,13250,13250,13250,0
20231130,185300,372461360,13250,13250,13250,13250,0
20231130,185200,372461360,13250,13250,13250,13250,0
20231130,185100,372461360,13250,13250,13250,13250,266
20231130,185000,372461360,13250,13250,13250,13250,0
20231130,184900,372461360,13250,13250,13250,13250,0
20231130,184800,372461360,13250,13250,13250,13250,0
20231130,184700,372461360,13250,13250,13250,13250,0
20231130,184600,372461360,13250,13250,13250,13250,0
20231130,184500,372461360,13250,13250,13250,13250,0
20231130,184400,372461360,13250,13250,13250,13250,0
20231130,184300,372461360,13250,13250,13250,13250,0
20231130,184200,372461360,13250,13250,13250,13250,0
20231130,184100,372461360,13250,13250,13250,13250,0
20231130,184000,372461360,13250,13250,13250,13250,0
20231130,183900,372461360,13250,13250,13250,13250,0
20231130,183800,372461360,13250,13250,13250,13250,0
20231130,183700,372461360,13250,13250,13250,13250,0
20231130,183600,372461360,13250,13250,13250,13250,0
20231130,183500,372461360,13250,13250,13250,13250,0
20231130,183400,372461360,13250,13250,13250,13250,0
20231130,183300,372461360,13250,13250,13250,13250,0
20231130,183200,372461360,13250,13250,13250,13250,0
20231130,183100,372461360,13250,13250,13250,13250,0
20231130,183000,372461360,13250,13250,13250,13250,0
20231130,182900,372461360,13250,13250,13250,13250,0
20231130,182800,372461360,13250,13250,13250,13250,0
20231130,182700,372461360,13250,13250,13250,13250,0
20231130,182600,372461360,13250,13250,13250,13250,0
20231130,182500,372461360,13250,13250,13250,13250,0
20231130,182400,372461360,13250,13250,13250,13250,0
20231130,182300,372461360,13250,13250,13250,13250,0
20231130,182200,372461360,13250,13250,13250,13250,0
20231130,182100,372461360,13250,13250,13250,13250,266
20231130,182000,372461360,13250,13250,13250,13250,0
20231130,181900,372461360,13250,13250,13250,13250,0
20231130,181800,372461360,13250,13250,13250,13250,0
20231130,181700,372461360,13250,13250,13250,13250,0
20231130,181600,372461360,13250,13250,13250,13250,0
20231130,181500,372461360,13250,13250,13250,13250,0
20231130,181400,372461360,13250,13250,13250,13250,0
20231130,181300,372461360,13250,13250,13250,13250,0
20231130,181200,372461360,13250,13250,13250,13250,0
20231130,181100,372461360,13250,13250,13250,13250,0
20231130,181000,372461360,13250,13250,13250,13250,0
20231130,180900,372461360,13250,13250,13250,13250,0
20231130,180800,372461360,13250,13250,13250,13250,0
20231130,180700,372461360,13250,13250,13250,13250,0
20231130,180600,372461360,13250,13250,13250,13250,0
20231130,180500,372461360,13250,13250,13250,13250,0
20231130,180400,372461360,13250,13250,13250,13250,0
20231130,180300,372461360,13250,13250,13250,13250,0
20231130,180200,372461360,13250,13250,13250,13250,0
20231130,180100,372461360,13250,13250,13250,13250,0
20231130,180000,372461360,13250,13250,13250,13250,0
20231130,175900,372461360,13250,13250,13250,13250,0
20231130,175800,372461360,13250,13250,13250,13250,0
20231130,175700,372461360,13250,13250,13250,13250,0
20231130,175600,372461360,13250,13250,13250,13250,0
20231130,175500,372461360,13250,13250,13250,13250,0
20231130,175400,372461360,13250,13250,13250,13250,0
20231130,175300,372461360,13250,13250,13250,13250,0
20231130,175200,372461360,13250,13250,13250,13250,0
20231130,175100,372461360,13250,13250,13250,13250,266
20231130,175000,372461360,13250,13250,13250,13250,0
20231130,174900,372461360,13250,13250,13250,13250,0
20231130,174800,372461360,13250,13250,13250,13250,0
20231130,174700,372461360,13250,13250,13250,13250,0
20231130,174600,372461360,13250,13250,13250,13250,0
20231130,174500,372461360,13250,13250,13250,13250,0
20231130,174400,372461360,13250,13250,13250,13250,0
20231130,174300,372461360,13250,13250,13250,13250,0
20231130,174200,372461360,13250,13250,13250,13250,0
20231130,174100,372461360,13250,13250,13250,13250,0
20231130,174000,372461360,13250,13250,13250,13250,0
20231130,173900,372461360,13250,13250,13250,13250,0
20231130,173800,372461360,13250,13250,13250,13250,0
20231130,173700,372461360,13250,13250,13250,13250,0
20231130,173600,372461360,13250,13250,13250,13250,0
20231130,173500,372461360,13250,13250,13250,13250,0
20231130,173400,372461360,13250,13250,13250,13250,0
20231130,173300,372461360,13250,13250,13250,13250,0
20231130,173200,372461360,13250,13250,13250,13250,0
20231130,173100,372461360,13250,13250,13250,13250,0
20231130,173000,372461360,13250,13250,13250,13250,0
20231130,172900,372461360,13250,13250,13250,13250,0
20231130,172800,372461360,13250,13250,13250,13250,0
20231130,172700,372461360,13250,13250,13250,13250,0
20231130,172600,372461360,13250,13250,13250,13250,0
20231130,172500,372461360,13250,13250,13250,13250,0
20231130,172400,372461360,13250,13250,13250,13250,0
20231130,172300,372461360,13250,13250,13250,13250,0
20231130,172200,372461360,13250,13250,13250,13250,0
20231130,172100,372461360,13250,13250,13250,13250,266
20231130,172000,372461360,13250,13250,13250,13250,0
20231130,171900,372461360,13250,13250,13250,13250,0
20231130,171800,372461360,13250,13250,13250,13250,0
20231130,171700,372461360,13250,13250,13250,13250,0
20231130,171600,372461360,13250,13250,13250,13250,0
20231130,171500,372461360,13250,13250,13250,13250,0
20231130,171400,372461360,13250,13250,13250,13250,0
20231130,171300,372461360,13250,13250,13250,13250,0
20231130,171200,372461360,13250,13250,13250,13250,0
20231130,171100,372461360,13250,13250,13250,13250,0
20231130,171000,372461360,13250,13250,13250,13250,0
20231130,170900,372461360,13250,13250,13250,13250,0
20231130,170800,372461360,13250,13250,13250,13250,0
20231130,170700,372461360,13250,13250,13250,13250,0
20231130,170600,372461360,13250,13250,13250,13250,0
20231130,170500,372461360,13250,13250,13250,13250,0
20231130,170400,372461360,13250,13250,13250,13250,0
20231130,170300,372461360,13250,13250,13250,13250,0
20231130,170200,372461360,13250,13250,13250,13250,0
20231130,170100,372461360,13250,13250,13250,13250,0
20231130,170000,372461360,13250,13250,13250,13250,0
20231130,165900,372461360,13250,13250,13250,13250,0
20231130,165800,372461360,13250,13250,13250,13250,0
20231130,165700,372461360,13250,13250,13250,13250,0
20231130,165600,372461360,13250,13250,13250,13250,0
20231130,165500,372461360,13250,13250,13250,13250,0
20231130,165400,372461360,13250,13250,13250,13250,0
20231130,165300,372461360,13250,13250,13250,13250,0
20231130,165200,372461360,13250,13250,13250,13250,0
20231130,165100,372461360,13250,13250,13250,13250,266
20231130,165000,372461360,13250,13250,13250,13250,0
20231130,164900,372461360,13250,13250,13250,13250,0
20231130,164800,372461360,13250,13250,13250,13250,0
20231130,164700,372461360,13250,13250,13250,13250,0
20231130,164600,372461360,13250,13250,13250,13250,0
20231130,164500,372461360,13250,13250,13250,13250,0
20231130,164400,372461360,13250,13250,13250,13250,0
20231130,164300,372461360,13250,13250,13250,13250,0
20231130,164200,372461360,13250,13250,13250,13250,0
20231130,164100,372461360,13250,13250,13250,13250,0
20231130,164000,372461360,13250,13250,13250,13250,0
20231130,163900,372461360,13250,13250,13250,13250,0
20231130,163800,372461360,13250,13250,13250,13250,0
20231130,163700,372461360,13250,13250,13250,13250,0
20231130,163600,372461360,13250,13250,13250,13250,0
20231130,163500,372461360,13250,13250,13250,13250,0
20231130,163400,372461360,13250,13250,13250,13250,0
20231130,163300,372461360,13250,13250,13250,13250,0
20231130,163200,372461360,13250,13250,13250,13250,0
20231130,163100,372461360,13250,13250,13250,13250,0
20231130,163000,372461360,13250,13250,13250,13250,0
20231130,162900,372461360,13250,13250,13250,13250,0
20231130,162800,372461360,13250,13250,13250,13250,0
20231130,162700,372461360,13250,13250,13250,13250,0
20231130,162600,372461360,13250,13250,13250,13250,0
20231130,162500,372461360,13250,13250,13250,13250,0
20231130,162400,372461360,13250,13250,13250,13250,0
20231130,162300,372461360,13250,13250,13250,13250,0
20231130,162200,372461360,13250,13250,13250,13250,0
20231130,162100,372461360,13250,13250,13250,13250,266
20231130,162000,372461360,13250,13250,13250,13250,0
20231130,161900,372461360,13250,13250,13250,13250,0
20231130,161800,372461360,13250,13250,13250,13250,0
20231130,161700,372461360,13250,13250,13250,13250,0
20231130,161600,372461360,13250,13250,13250,13250,0
20231130,161500,372461360,13250,13250,13250,13250,0
20231130,161400,372461360,13250,13250,13250,13250,0
20231130,161300,372461360,13250,13250,13250,13250,0
20231130,161200,372461360,13250,13250,13250,13250,0
20231130,161100,372461360,13250,13250,13250,13250,0
20231130,161000,372461360,13250,13250,13250,13250,0
20231130,160900,372461360,13250,13250,13250,13250,0
20231130,160800,372461360,13250,13250,13250,13250,0
20231130,160700,372461360,13250,13250,13250,13250,0
20231130,160600,372461360,13250,13250,13250,13250,0
20231130,160500,372461360,13250,13250,13250,13250,0
20231130,160400,372461360,13250,13250,13250,13250,0
20231130,160300,372461360,13250,13250,13250,13250,0
20231130,160200,372461360,13250,13250,13250,13250,0
20231130,160100,372461360,13250,13250,13250,13250,0
20231130,160000,372461360,13250,13250,13250,13250,0
20231130,155900,372461360,13250,13250,13250,13250,0
20231130,155800,372461360,13250,13250,13250,13250,0
20231130,155700,372461360,13250,13250,13250,13250,0
20231130,155600,372461360,13250,13250,13250,13250,0
20231130,155500,372461360,13250,13250,13250,13250,0
20231130,155400,372461360,13250,13250,13250,13250,0
20231130,155300,372461360,13250,13250,13250,13250,0
20231130,155200,372461360,13250,13250,13250,13250,0
20231130,155100,372461360,13250,13250,13250,13250,266
20231130,155000,372461360,13250,13250,13250,13250,0
20231130,154900,372461360,13250,13250,13250,13250,0
20231130,154800,372461360,13250,13250,13250,13250,0
20231130,154700,372461360,13250,13250,13250,13250,0
20231130,154600,372461360,13250,13250,13250,13250,0
20231130,154500,372461360,13250,13250,13250,13250,0
20231130,154400,372461360,13250,13250,13250,13250,0
20231130,154300,372461360,13250,13250,13250,13250,0
20231130,154200,372461360,13250,13250,13250,13250,0
20231130,154100,372461360,13250,13250,13250,13250,0
20231130,154000,372461360,13250,13250,13250,13250,0
20231130,153900,372461360,13250,13250,13250,13250,0
20231130,153800,372461360,13250,13250,13250,13250,0
20231130,153700,372461360,13250,13250,13250,13250,0
20231130,153600,372461360,13250,13250,13250,13250,0
20231130,153500,372461360,13250,13250,13250,13250,0
20231130,153400,372461360,13250,13250,13250,13250,0
20231130,153300,372461360,13250,13250,13250,13250,0
20231130,153200,372461360,13250,13250,13250,13250,0
20231130,153100,372461360,13250,13250,13250,13250,0
20231130,153000,372461360,13250,13250,13250,13250,266
20231130,152900,368936860,13160,13160,13160,13160,0
20231130,152800,368936860,13160,13160,13160,13160,0
20231130,152700,368936860,13160,13160,13160,13160,0
20231130,152600,368936860,13160,13160,13160,13160,0
20231130,152500,368936860,13160,13160,13160,13160,0
20231130,152400,368936860,13160,13160,13160,13160,0
20231130,152300,368936860,13160,13160,13160,13160,0
20231130,152200,368936860,13160,13160,13160,13160,0
20231130,152100,368936860,13160,13160,13160,13160,0
20231130,152000,368936860,13160,13160,13160,13160,0
20231130,151900,368936860,13160,13160,13160,13160,86
20231130,151800,367805100,13160,13180,13200,13160,514
20231130,151700,361028520,13170,13170,13170,13170,4
20231130,151600,360975840,13170,13170,13170,13170,16
20231130,151500,360765120,13190,13190,13190,13190,88
20231130,151400,359604400,13190,13190,13190,13190,43
20231130,151300,359037230,13190,13190,13190,13190,0
20231130,151200,359037230,13190,13190,13190,13190,0
20231130,151100,359037230,13190,13190,13190,13190,0
20231130,151000,359037230,13190,13190,13190,13190,6
20231130,150900,358958090,13190,13190,13190,13190,0
20231130,150800,358958090,13190,13190,13190,13190,1
20231130,150700,358944900,13200,13200,13200,13200,9
20231130,150600,358826100,13190,13190,13190,13190,0
20231130,150500,358826100,13190,13190,13190,13190,20
20231130,150400,358562300,13190,13190,13190,13190,0
20231130,150300,358562300,13190,13190,13190,13190,0
20231130,150200,358562300,13190,13190,13190,13190,0
20231130,150100,358562300,13190,13190,13190,13190,27
20231130,150000,358206170,13200,13210,13210,13200,257
20231130,145900,354813000,13300,13300,13300,13300,0
20231130,145800,354813000,13300,13300,13300,13300,31
20231130,145700,354400700,13250,13250,13250,13250,11
20231130,145600,354254950,13200,13220,13270,13200,602
20231130,145500,346271910,13220,13220,13230,13220,21
20231130,145400,345994280,13220,13270,13270,13220,35
20231130,145300,345530030,13270,13220,13270,13220,47
20231130,145200,344908640,13220,13220,13220,13220,46
20231130,145100,344300520,13180,13180,13180,13180,0
20231130,145000,344300520,13180,13220,13220,13180,21
20231130,144900,344023140,13220,13220,13220,13220,49
20231130,144800,343375360,13220,13220,13220,13220,31
20231130,144700,342965540,13220,13210,13220,13210,32
20231130,144600,342542660,13210,13210,13210,13210,33
20231130,144500,342106730,13210,13150,13210,13150,50
20231130,144400,341446470,13150,13150,13150,13150,0
20231130,144300,341446470,13150,13210,13210,13150,43
20231130,144200,340879300,13210,13210,13210,13210,64
20231130,144100,340033860,13210,13200,13210,13200,72
20231130,144000,339083040,13210,13200,13210,13200,57
20231130,143900,338330440,13200,13190,13200,13190,28
20231130,143800,337960940,13180,13180,13180,13180,54
20231130,143700,337249220,13180,13160,13180,13160,120
20231130,143600,335668540,13160,13160,13160,13160,77
20231130,143500,334655220,13140,13160,13160,13140,18
20231130,143400,334418540,13160,13160,13160,13160,48
20231130,143300,333786860,13160,13160,13160,13160,46
20231130,143200,333181500,13160,13130,13160,13130,25
20231130,143100,332852880,13130,13130,13130,13130,53
20231130,143000,332156990,13120,13120,13120,13120,64
20231130,142900,331317310,13130,13120,13130,13120,69
20231130,142800,330411960,13120,13120,13120,13120,36
20231130,142700,329939640,13120,13120,13120,13120,35
20231130,142600,329480440,13130,13130,13130,13130,9
20231130,142500,329362270,13130,13130,13130,13120,97
20231130,142400,328089390,13130,13130,13130,13130,17
20231130,142300,327866180,13140,13140,13140,13130,102
20231130,142200,326526820,13130,13130,13130,13130,36
20231130,142100,326054140,13130,13130,13130,13130,36
20231130,142000,325581460,13140,13130,13140,13130,62
20231130,141900,324767330,13130,13140,13140,13130,85
20231130,141800,323650780,13140,13130,13140,13130,117
20231130,141700,322114510,13130,13140,13140,13130,78
20231130,141600,321090300,13130,13130,13130,13130,93
20231130,141500,319869210,13140,13140,13140,13140,1
20231130,141400,319856070,13130,13170,13170,13130,29
20231130,141300,319475020,13180,13180,13180,13180,0
20231130,141200,319475020,13180,13180,13180,13180,7
20231130,141100,319382760,13190,13190,13190,13190,40
20231130,141000,318855160,13210,13140,13210,13140,113
20231130,140900,317365800,13120,13130,13130,13120,96
20231130,140800,316105910,13130,13130,13130,13130,36
20231130,140700,315633230,13130,13120,13130,13120,38
20231130,140600,315134650,13120,13120,13130,13120,105
20231130,140500,313756650,13120,13130,13130,13120,45
20231130,140400,313166160,13130,13140,13140,13130,8
20231130,140300,313061050,13120,13130,13130,13120,63
20231130,140200,312234000,13120,13110,13120,13110,94
20231130,140100,311001080,13120,13120,13120,13110,78
20231130,140000,309978420,13110,13120,13120,13110,397
20231130,135900,304770110,13120,13120,13120,13120,36
20231130,135800,304297790,13130,13130,13140,13130,311
20231130,135700,300212160,13120,13120,13120,13120,36
20231130,135600,299739840,13120,13130,13130,13120,39
20231130,135500,299228130,13130,13130,13140,13130,52
20231130,135400,298544960,13120,13130,13130,13120,80
20231130,135300,297494920,13130,13130,13130,13130,66
20231130,135200,296628340,13130,13130,13130,13120,325
20231130,135100,292361450,13120,13120,13120,13120,80
20231130,135000,291311850,13120,13120,13120,13120,117
20231130,134900,289776810,13120,13130,13130,13120,280
20231130,134800,286103070,13120,13120,13130,13120,70
20231130,134700,285184420,13120,13120,13120,13120,36
20231130,134600,284712100,13120,13130,13130,13120,16
20231130,134500,284502150,13130,13130,13140,13130,324
20231130,134400,280247960,13130,13130,13130,13130,36
20231130,134300,279775280,13130,13130,13130,13130,36
20231130,134200,279302600,13140,13140,13140,13130,41
20231130,134100,278764190,13140,13140,13140,13140,200
20231130,134000,276136190,13130,13130,13140,13130,294
20231130,133900,272273700,13140,13140,13140,13130,56
20231130,133800,271538220,13130,13140,13140,13130,51
20231130,133700,270868430,13140,13130,13140,13130,55
20231130,133600,270146260,13140,13140,13140,13130,55
20231130,133500,269423920,13130,13130,13130,13130,54
20231130,133400,268714900,13130,13150,13150,13130,141
20231130,133300,266862230,13140,13150,13150,13140,202
20231130,133200,264206910,13140,13150,13150,13140,37
20231130,133100,263720720,13140,13150,13150,13140,38
20231130,133000,263221380,13150,13160,13170,13150,86
20231130,132900,262089990,13160,13160,13160,13160,45
20231130,132800,261497790,13170,13170,13170,13170,3
20231130,132700,261458280,13170,13180,13180,13170,33
20231130,132600,261023600,13180,13180,13180,13180,153
20231130,132500,259007060,13180,13180,13180,13180,45
20231130,132400,258413960,13190,13190,13190,13190,31
20231130,132300,258005070,13180,13180,13180,13180,0
20231130,132200,258005070,13180,13180,13180,13180,36
20231130,132100,257530590,13180,13180,13180,13180,0
20231130,132000,257530590,13180,13180,13180,13180,1
20231130,131900,257517410,13180,13180,13180,13180,0
20231130,131800,257517410,13180,13180,13180,13180,0
20231130,131700,257517410,13180,13180,13180,13180,0
20231130,131600,257517410,13180,13180,13180,13180,1
20231130,131500,257504230,13180,13180,13180,13180,6
20231130,131400,257425150,13180,13180,13180,13180,0
20231130,131300,257425150,13180,13180,13180,13180,0
20231130,131200,257425150,13180,13180,13180,13180,0
20231130,131100,257425150,13180,13180,13180,13180,0
20231130,131000,257425150,13180,13210,13210,13180,38
20231130,130900,256924280,13210,13210,13210,13210,0
20231130,130800,256924280,13210,13210,13210,13210,0
20231130,130700,256924280,13210,13210,13210,13210,3
20231130,130600,256884650,13210,13210,13210,13210,0
20231130,130500,256884650,13210,13190,13210,13190,40
20231130,130400,256356850,13190,13190,13190,13190,0
20231130,130300,256356850,13190,13190,13190,13190,0
20231130,130200,256356850,13190,13190,13190,13190,0
20231130,130100,256356850,13190,13190,13190,13190,0
20231130,130000,256356850,13190,13190,13190,13190,49
20231130,125900,255710540,13190,13190,13190,13190,0
20231130,125800,255710540,13190,13190,13190,13190,0
20231130,125700,255710540,13190,13190,13190,13190,0
20231130,125600,255710540,13190,13190,13190,13190,2
20231130,125500,255684160,13190,13180,13190,13180,3
20231130,125400,255644600,13180,13180,13180,13180,103
20231130,125300,254287060,13170,13170,13170,13170,0
20231130,125200,254287060,13170,13170,13170,13170,0
20231130,125100,254287060,13170,13170,13170,13170,54
20231130,125000,253575880,13130,13130,13130,13130,19
20231130,124900,253326410,13170,13170,13170,13170,10
20231130,124800,253194710,13170,13170,13170,13170,0
20231130,124700,253194710,13170,13170,13170,13170,0
20231130,124600,253194710,13170,13170,13170,13170,7
20231130,124500,253102520,13130,13130,13130,13130,11
20231130,124400,252958090,13170,13170,13170,13170,0
20231130,124300,252958090,13170,13170,13170,13170,7
20231130,124200,252865900,13130,13130,13130,13130,0
20231130,124100,252865900,13130,13130,13130,13130,0
20231130,124000,252865900,13130,13170,13170,13130,22
20231130,123900,252576760,13130,13130,13130,13130,42
20231130,123800,252025300,13170,13170,13170,13170,3
20231130,123700,251985790,13170,13170,13170,13170,0
20231130,123600,251985790,13170,13170,13170,13170,7
20231130,123500,251893600,13120,13160,13160,13120,23
20231130,123400,251591550,13170,13170,13170,13170,0
20231130,123300,251591550,13170,13130,13170,13130,46
20231130,123200,250987290,13130,13130,13130,13130,0
20231130,123100,250987290,13130,13170,13170,13130,106
20231130,123000,249594300,13170,13170,13170,13170,7
20231130,122900,249502110,13160,13160,13160,13160,0
20231130,122800,249502110,13160,13160,13160,13160,0
20231130,122700,249502110,13160,13160,13160,13160,9
20231130,122600,249383670,13160,13160,13160,13160,0
20231130,122500,249383670,13160,13160,13160,13160,190
20231130,122400,246883270,13160,13160,13160,13160,9
20231130,122300,246764830,13170,13170,13170,13170,0
20231130,122200,246764830,13170,13170,13170,13170,0
20231130,122100,246764830,13170,13170,13170,13170,10
20231130,122000,246633130,13120,13120,13120,13120,3
20231130,121900,246593770,13110,13130,13130,13110,871
20231130,121800,235168470,13130,13180,13180,13130,44
20231130,121700,234590400,13130,13130,13130,13130,0
20231130,121600,234590400,13130,13130,13130,13130,0
20231130,121500,234590400,13130,13130,13130,13130,5
20231130,121400,234524750,13180,13130,13180,13130,36
20231130,121300,234051720,13130,13130,13130,13130,0
20231130,121200,234051720,13130,13190,13190,13130,391
20231130,121100,228915250,13140,13160,13160,13140,336
20231130,121000,224498380,13150,13150,13150,13150,15
20231130,120900,224301130,13150,13180,13180,13150,46
20231130,120800,223695570,13180,13180,13180,13180,0
20231130,120700,223695570,13180,13180,13180,13180,21
20231130,120600,223418790,13150,13150,13150,13150,0
20231130,120500,223418790,13150,13150,13150,13150,41
20231130,120400,222879640,13150,13150,13150,13150,0
20231130,120300,222879640,13150,13180,13180,13150,53
20231130,120200,222182450,13200,13200,13200,13200,0
20231130,120100,222182450,13200,13200,13200,13200,0
20231130,120000,222182450,13200,13180,13200,13150,42
20231130,115900,221629590,13150,13150,13150,13150,0
20231130,115800,221629590,13150,13150,13150,13150,0
20231130,115700,221629590,13150,13180,13180,13150,23
20231130,115600,221326660,13180,13180,13180,13180,0
20231130,115500,221326660,13180,13180,13180,13180,36
20231130,115400,220852180,13140,13140,13140,13140,0
20231130,115300,220852180,13140,13140,13140,13140,0
20231130,115200,220852180,13140,13140,13140,13140,0
20231130,115100,220852180,13140,13140,13140,13140,0
20231130,115000,220852180,13140,13140,13140,13140,0
20231130,114900,220852180,13140,13140,13150,13140,9
20231130,114800,220733860,13130,13130,13130,13130,0
20231130,114700,220733860,13130,13180,13180,13130,1093
20231130,114600,206356600,13180,13180,13180,13180,100
20231130,114500,205038600,13180,13180,13180,13180,150
20231130,114400,203061600,13230,13230,13230,13230,1
20231130,114300,203048370,13170,13170,13170,13170,40
20231130,114200,202521570,13170,13170,13170,13170,0
20231130,114100,202521570,13170,13170,13170,13170,150
20231130,114000,200546070,13170,13190,13190,13170,911
20231130,113900,188538620,13190,13190,13190,13190,0
20231130,113800,188538620,13190,13190,13190,13190,0
20231130,113700,188538620,13190,13190,13190,13190,0
20231130,113600,188538620,13190,13190,13190,13190,0
20231130,113500,188538620,13190,13190,13190,13190,2
20231130,113400,188512240,13180,13180,13180,13180,0
20231130,113300,188512240,13180,13180,13180,13180,0
20231130,113200,188512240,13180,13180,13180,13180,0
20231130,113100,188512240,13180,13180,13180,13180,0
20231130,113000,188512240,13180,13180,13180,13180,15
20231130,112900,188314540,13180,13180,13180,13180,0
20231130,112800,188314540,13180,13180,13180,13180,0
20231130,112700,188314540,13180,13240,13240,13180,793
20231130,112600,177821220,13240,13240,13240,13240,6
20231130,112500,177741780,13180,13180,13180,13180,583
20231130,112400,170057840,13180,13200,13200,13180,249
20231130,112300,166772540,13250,13250,13250,13250,0
20231130,112200,166772540,13250,13250,13250,13250,0
20231130,112100,166772540,13250,13250,13250,13250,24
20231130,112000,166454540,13250,13250,13250,13250,3
20231130,111900,166414790,13270,13270,13270,13270,0
20231130,111800,166414790,13270,13270,13270,13270,0
20231130,111700,166414790,13270,13270,13270,13270,0
20231130,111600,166414790,13270,13270,13270,13270,0
20231130,111500,166414790,13270,13200,13270,13200,4
20231130,111400,166361920,13190,13190,13190,13190,21
20231130,111300,166084930,13190,13190,13190,13190,0
20231130,111200,166084930,13190,13190,13190,13190,32
20231130,111100,165662850,13190,13190,13190,13190,1
20231130,111000,165649660,13180,13190,13190,13180,22
20231130,110900,165359580,13180,13180,13180,13180,30
20231130,110800,164964180,13180,13170,13180,13170,106
20231130,110700,163568150,13170,13170,13170,13170,38
20231130,110600,163067690,13170,13170,13180,13170,125
20231130,110500,161421430,13180,13180,13180,13180,182
20231130,110400,159022670,13190,13200,13200,13190,265
20231130,110300,155527220,13250,13250,13250,13250,3
20231130,110200,155487470,13250,13250,13250,13250,4
20231130,110100,155434470,13280,13280,13280,13280,0
20231130,110000,155434470,13280,13280,13280,13280,0
20231130,105900,155434470,13280,13280,13280,13280,0
20231130,105800,155434470,13280,13280,13280,13280,0
20231130,105700,155434470,13280,13280,13280,13280,0
20231130,105600,155434470,13280,13200,13280,13200,21
20231130,105500,155157190,13200,13200,13200,13200,1
20231130,105400,155143990,13200,13250,13250,13200,50
20231130,105300,154483840,13290,13290,13290,13290,0
20231130,105200,154483840,13290,13280,13290,13280,50
20231130,105100,153819730,13200,13230,13230,13200,500
20231130,105000,147211390,13230,13280,13280,13230,111
20231130,104900,145737860,13220,13220,13220,13220,0
20231130,104800,145737860,13220,13240,13240,13220,56
20231130,104700,144997440,13250,13250,13250,13250,0
20231130,104600,144997440,13250,13250,13250,13250,165
20231130,104500,142811190,13250,13250,13250,13250,0
20231130,104400,142811190,13250,13250,13250,13250,0
20231130,104300,142811190,13250,13250,13250,13250,0
20231130,104200,142811190,13250,13250,13250,13250,1
20231130,104100,142797940,13300,13300,13300,13300,0
20231130,104000,142797940,13300,13300,13300,13300,0
20231130,103900,142797940,13300,13300,13300,13300,8
20231130,103800,142691540,13300,13300,13300,13300,7
20231130,103700,142598440,13300,13300,13300,13300,1
20231130,103600,142585140,13300,13300,13300,13300,0
20231130,103500,142585140,13300,13300,13300,13300,0
20231130,103400,142585140,13300,13300,13300,13300,0
20231130,103300,142585140,13300,13300,13300,13300,0
20231130,103200,142585140,13300,13300,13300,13300,49
20231130,103100,141933440,13250,13250,13250,13250,0
20231130,103000,141933440,13250,13250,13250,13250,2
20231130,102900,141906940,13300,13300,13300,13300,0
20231130,102800,141906940,13300,13300,13300,13300,135
20231130,102700,140111440,13300,13300,13300,13300,138
20231130,102600,138276040,13300,13300,13300,13300,54
20231130,102500,137557840,13300,13290,13300,13290,176
20231130,102400,135218170,13240,13240,13240,13240,0
20231130,102300,135218170,13240,13240,13240,13240,101
20231130,102200,133880930,13230,13240,13240,13230,242
20231130,102100,130677180,13230,13230,13230,13230,0
20231130,102000,130677180,13230,13230,13230,13230,27
20231130,101900,130319970,13230,13260,13260,13230,155
20231130,101800,128267330,13290,13290,13290,13290,4
20231130,101700,128214170,13290,13290,13290,13290,17
20231130,101600,127988240,13290,13290,13290,13290,31
20231130,101500,127576250,13250,13250,13250,13250,25
20231130,101400,127245000,13250,13250,13250,13250,0
20231130,101300,127245000,13250,13250,13250,13250,0
20231130,101200,127245000,13250,13250,13250,13250,30
20231130,101100,126847500,13250,13250,13250,13250,1
20231130,101000,126834250,13250,13250,13250,13250,6
20231130,100900,126754750,13290,13290,13290,13290,25
20231130,100800,126422500,13290,13290,13290,13290,1
20231130,100700,126409210,13250,13250,13250,13250,13
20231130,100600,126236960,13250,13250,13250,13250,0
20231130,100500,126236960,13250,13250,13250,13250,3
20231130,100400,126197210,13290,13290,13290,13290,0
20231130,100300,126197210,13290,13290,13290,13290,0
20231130,100200,126197210,13290,13290,13290,13290,0
20231130,100100,126197210,13290,13280,13290,13280,50
20231130,100000,125533030,13280,13280,13280,13280,1
20231130,095900,125519750,13270,13250,13270,13250,86
20231130,095800,124378870,13250,13270,13270,13250,22
20231130,095700,124087010,13270,13270,13270,13270,6
20231130,095600,124007390,13250,13250,13250,13250,0
20231130,095500,124007390,13250,13250,13250,13250,77
20231130,095400,122987140,13210,13210,13210,13210,0
20231130,095300,122987140,13210,13210,13210,13210,0
20231130,095200,122987140,13210,13240,13240,13210,181
20231130,095100,120590910,13240,13240,13240,13240,2
20231130,095000,120564430,13210,13210,13210,13210,0
20231130,094900,120564430,13210,13210,13210,13210,0
20231130,094800,120564430,13210,13210,13210,13210,0
20231130,094700,120564430,13210,13190,13210,13190,517
20231130,094600,113740270,13160,13150,13160,13150,36
20231130,094500,113266720,13150,13150,13150,13150,16
20231130,094400,113056320,13150,13200,13200,13150,41
20231130,094300,112517060,13150,13190,13200,13150,453
20231130,094200,106559400,13200,13190,13200,13190,28
20231130,094100,106190070,13200,13200,13200,13200,5
20231130,094000,106124070,13190,13190,13190,13190,0
20231130,093900,106124070,13190,13190,13190,13190,168
20231130,093800,103908150,13160,13170,13170,13160,52
20231130,093700,103223820,13170,13170,13180,13170,3
20231130,093600,103184300,13170,13170,13170,13160,50
20231130,093500,102525980,13160,13170,13170,13160,56
20231130,093400,101788920,13160,13190,13190,13160,151
20231130,093300,99800210,13200,13200,13200,13200,1
20231130,093200,99787010,13200,13200,13200,13200,1
20231130,093100,99773810,13200,13200,13200,13200,4
20231130,093000,99721010,13200,13200,13200,13200,1
20231130,092900,99707810,13210,13210,13210,13210,1
20231130,092800,99694600,13210,13210,13210,13210,2
20231130,092700,99668180,13180,13180,13180,13180,0
20231130,092600,99668180,13180,13180,13180,13180,180
20231130,092500,97295780,13190,13220,13220,13190,333
20231130,092400,92898880,13220,13220,13220,13220,101
20231130,092300,91563660,13220,13220,13220,13220,1
20231130,092200,91550440,13220,13240,13240,13220,4
20231130,092100,91497510,13240,13240,13240,13240,22
20231130,092000,91206230,13240,13240,13240,13240,2
20231130,091900,91179750,13240,13210,13240,13210,29
20231130,091800,90796630,13210,13220,13240,13200,1416
20231130,091700,72101090,13240,13220,13240,13180,1103
20231130,091600,57527650,13180,13180,13180,13180,0
20231130,091500,57527650,13180,13100,13180,13100,893
20231130,091400,45758550,13100,13250,13250,13070,464
20231130,091300,39668710,13250,13190,13250,13180,406
20231130,091200,34315340,13250,13220,13250,13200,591
20231130,091100,26509540,13220,13280,13280,13220,284
20231130,091000,22752750,13280,13260,13290,13260,80
20231130,090900,21690260,13300,13300,13300,13300,4
20231130,090800,21637060,13300,13300,13300,13300,3
20231130,090700,21597160,13300,13300,13300,13300,5
20231130,090600,21530660,13290,13310,13310,13290,102
20231130,090500,20175040,13310,13310,13320,13310,204
20231130,090400,17458090,13220,13320,13320,13220,47
20231130,090300,16835800,13320,13240,13320,13240,233
20231130,090200,13737160,13240,13160,13240,13160,6
20231130,090100,13657960,13160,13200,13220,13150,754
20231130,090000,3708210,13180,13200,13200,13180,281