KissMeData/246710/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,204400,773381540,8370,8370,8370,8370,1657
20231130,204300,773381540,8370,8370,8370,8370,0
20231130,204200,773381540,8370,8370,8370,8370,0
20231130,204100,773381540,8370,8370,8370,8370,0
20231130,204000,773381540,8370,8370,8370,8370,0
20231130,203900,773381540,8370,8370,8370,8370,0
20231130,203800,773381540,8370,8370,8370,8370,0
20231130,203700,773381540,8370,8370,8370,8370,0
20231130,203600,773381540,8370,8370,8370,8370,0
20231130,203500,773381540,8370,8370,8370,8370,0
20231130,203400,773381540,8370,8370,8370,8370,0
20231130,203300,773381540,8370,8370,8370,8370,0
20231130,203200,773381540,8370,8370,8370,8370,0
20231130,203100,773381540,8370,8370,8370,8370,0
20231130,203000,773381540,8370,8370,8370,8370,0
20231130,202900,773381540,8370,8370,8370,8370,0
20231130,202800,773381540,8370,8370,8370,8370,0
20231130,202700,773381540,8370,8370,8370,8370,0
20231130,202600,773381540,8370,8370,8370,8370,0
20231130,202500,773381540,8370,8370,8370,8370,0
20231130,202400,773381540,8370,8370,8370,8370,0
20231130,202300,773381540,8370,8370,8370,8370,0
20231130,202200,773381540,8370,8370,8370,8370,0
20231130,202100,773381540,8370,8370,8370,8370,0
20231130,202000,773381540,8370,8370,8370,8370,0
20231130,201900,773381540,8370,8370,8370,8370,0
20231130,201800,773381540,8370,8370,8370,8370,0
20231130,201700,773381540,8370,8370,8370,8370,0
20231130,201600,773381540,8370,8370,8370,8370,0
20231130,201500,773381540,8370,8370,8370,8370,0
20231130,201400,773381540,8370,8370,8370,8370,1657
20231130,201300,773381540,8370,8370,8370,8370,0
20231130,201200,773381540,8370,8370,8370,8370,0
20231130,201100,773381540,8370,8370,8370,8370,0
20231130,201000,773381540,8370,8370,8370,8370,0
20231130,200900,773381540,8370,8370,8370,8370,0
20231130,200800,773381540,8370,8370,8370,8370,0
20231130,200700,773381540,8370,8370,8370,8370,0
20231130,200600,773381540,8370,8370,8370,8370,0
20231130,200500,773381540,8370,8370,8370,8370,0
20231130,200400,773381540,8370,8370,8370,8370,0
20231130,200300,773381540,8370,8370,8370,8370,0
20231130,200200,773381540,8370,8370,8370,8370,0
20231130,200100,773381540,8370,8370,8370,8370,0
20231130,200000,773381540,8370,8370,8370,8370,0
20231130,195900,773381540,8370,8370,8370,8370,0
20231130,195800,773381540,8370,8370,8370,8370,0
20231130,195700,773381540,8370,8370,8370,8370,0
20231130,195600,773381540,8370,8370,8370,8370,0
20231130,195500,773381540,8370,8370,8370,8370,0
20231130,195400,773381540,8370,8370,8370,8370,0
20231130,195300,773381540,8370,8370,8370,8370,0
20231130,195200,773381540,8370,8370,8370,8370,0
20231130,195100,773381540,8370,8370,8370,8370,0
20231130,195000,773381540,8370,8370,8370,8370,0
20231130,194900,773381540,8370,8370,8370,8370,0
20231130,194800,773381540,8370,8370,8370,8370,0
20231130,194700,773381540,8370,8370,8370,8370,0
20231130,194600,773381540,8370,8370,8370,8370,0
20231130,194500,773381540,8370,8370,8370,8370,0
20231130,194400,773381540,8370,8370,8370,8370,1657
20231130,194300,773381540,8370,8370,8370,8370,0
20231130,194200,773381540,8370,8370,8370,8370,0
20231130,194100,773381540,8370,8370,8370,8370,0
20231130,194000,773381540,8370,8370,8370,8370,0
20231130,193900,773381540,8370,8370,8370,8370,0
20231130,193800,773381540,8370,8370,8370,8370,0
20231130,193700,773381540,8370,8370,8370,8370,0
20231130,193600,773381540,8370,8370,8370,8370,0
20231130,193500,773381540,8370,8370,8370,8370,0
20231130,193400,773381540,8370,8370,8370,8370,0
20231130,193300,773381540,8370,8370,8370,8370,0
20231130,193200,773381540,8370,8370,8370,8370,0
20231130,193100,773381540,8370,8370,8370,8370,0
20231130,193000,773381540,8370,8370,8370,8370,0
20231130,192900,773381540,8370,8370,8370,8370,0
20231130,192800,773381540,8370,8370,8370,8370,0
20231130,192700,773381540,8370,8370,8370,8370,0
20231130,192600,773381540,8370,8370,8370,8370,0
20231130,192500,773381540,8370,8370,8370,8370,0
20231130,192400,773381540,8370,8370,8370,8370,0
20231130,192300,773381540,8370,8370,8370,8370,0
20231130,192200,773381540,8370,8370,8370,8370,0
20231130,192100,773381540,8370,8370,8370,8370,0
20231130,192000,773381540,8370,8370,8370,8370,0
20231130,191900,773381540,8370,8370,8370,8370,0
20231130,191800,773381540,8370,8370,8370,8370,0
20231130,191700,773381540,8370,8370,8370,8370,0
20231130,191600,773381540,8370,8370,8370,8370,0
20231130,191500,773381540,8370,8370,8370,8370,0
20231130,191400,773381540,8370,8370,8370,8370,1657
20231130,191300,773381540,8370,8370,8370,8370,0
20231130,191200,773381540,8370,8370,8370,8370,0
20231130,191100,773381540,8370,8370,8370,8370,0
20231130,191000,773381540,8370,8370,8370,8370,0
20231130,190900,773381540,8370,8370,8370,8370,0
20231130,190800,773381540,8370,8370,8370,8370,0
20231130,190700,773381540,8370,8370,8370,8370,0
20231130,190600,773381540,8370,8370,8370,8370,0
20231130,190500,773381540,8370,8370,8370,8370,0
20231130,190400,773381540,8370,8370,8370,8370,0
20231130,190300,773381540,8370,8370,8370,8370,0
20231130,190200,773381540,8370,8370,8370,8370,0
20231130,190100,773381540,8370,8370,8370,8370,0
20231130,190000,773381540,8370,8370,8370,8370,0
20231130,185900,773381540,8370,8370,8370,8370,0
20231130,185800,773381540,8370,8370,8370,8370,0
20231130,185700,773381540,8370,8370,8370,8370,0
20231130,185600,773381540,8370,8370,8370,8370,0
20231130,185500,773381540,8370,8370,8370,8370,0
20231130,185400,773381540,8370,8370,8370,8370,0
20231130,185300,773381540,8370,8370,8370,8370,0
20231130,185200,773381540,8370,8370,8370,8370,0
20231130,185100,773381540,8370,8370,8370,8370,0
20231130,185000,773381540,8370,8370,8370,8370,0
20231130,184900,773381540,8370,8370,8370,8370,0
20231130,184800,773381540,8370,8370,8370,8370,0
20231130,184700,773381540,8370,8370,8370,8370,0
20231130,184600,773381540,8370,8370,8370,8370,0
20231130,184500,773381540,8370,8370,8370,8370,0
20231130,184400,773381540,8370,8370,8370,8370,1657
20231130,184300,773381540,8370,8370,8370,8370,0
20231130,184200,773381540,8370,8370,8370,8370,0
20231130,184100,773381540,8370,8370,8370,8370,0
20231130,184000,773381540,8370,8370,8370,8370,0
20231130,183900,773381540,8370,8370,8370,8370,0
20231130,183800,773381540,8370,8370,8370,8370,0
20231130,183700,773381540,8370,8370,8370,8370,0
20231130,183600,773381540,8370,8370,8370,8370,0
20231130,183500,773381540,8370,8370,8370,8370,0
20231130,183400,773381540,8370,8370,8370,8370,0
20231130,183300,773381540,8370,8370,8370,8370,0
20231130,183200,773381540,8370,8370,8370,8370,0
20231130,183100,773381540,8370,8370,8370,8370,0
20231130,183000,773381540,8370,8370,8370,8370,0
20231130,182900,773381540,8370,8370,8370,8370,0
20231130,182800,773381540,8370,8370,8370,8370,0
20231130,182700,773381540,8370,8370,8370,8370,0
20231130,182600,773381540,8370,8370,8370,8370,0
20231130,182500,773381540,8370,8370,8370,8370,0
20231130,182400,773381540,8370,8370,8370,8370,0
20231130,182300,773381540,8370,8370,8370,8370,0
20231130,182200,773381540,8370,8370,8370,8370,0
20231130,182100,773381540,8370,8370,8370,8370,0
20231130,182000,773381540,8370,8370,8370,8370,0
20231130,181900,773381540,8370,8370,8370,8370,0
20231130,181800,773381540,8370,8370,8370,8370,0
20231130,181700,773381540,8370,8370,8370,8370,0
20231130,181600,773381540,8370,8370,8370,8370,0
20231130,181500,773381540,8370,8370,8370,8370,0
20231130,181400,773381540,8370,8370,8370,8370,1657
20231130,181300,773381540,8370,8370,8370,8370,0
20231130,181200,773381540,8370,8370,8370,8370,0
20231130,181100,773381540,8370,8370,8370,8370,0
20231130,181000,773381540,8370,8370,8370,8370,0
20231130,180900,773381540,8370,8370,8370,8370,0
20231130,180800,773381540,8370,8370,8370,8370,0
20231130,180700,773381540,8370,8370,8370,8370,0
20231130,180600,773381540,8370,8370,8370,8370,0
20231130,180500,773381540,8370,8370,8370,8370,0
20231130,180400,773381540,8370,8370,8370,8370,0
20231130,180300,773381540,8370,8370,8370,8370,0
20231130,180200,773381540,8370,8370,8370,8370,0
20231130,180100,773381540,8370,8370,8370,8370,0
20231130,180000,773381540,8370,8370,8370,8370,0
20231130,175900,773381540,8370,8370,8370,8370,0
20231130,175800,773381540,8370,8370,8370,8370,0
20231130,175700,773381540,8370,8370,8370,8370,0
20231130,175600,773381540,8370,8370,8370,8370,0
20231130,175500,773381540,8370,8370,8370,8370,0
20231130,175400,773381540,8370,8370,8370,8370,0
20231130,175300,773381540,8370,8370,8370,8370,0
20231130,175200,773381540,8370,8370,8370,8370,0
20231130,175100,773381540,8370,8370,8370,8370,0
20231130,175000,773381540,8370,8370,8370,8370,0
20231130,174900,773381540,8370,8370,8370,8370,0
20231130,174800,773381540,8370,8370,8370,8370,0
20231130,174700,773381540,8370,8370,8370,8370,0
20231130,174600,773381540,8370,8370,8370,8370,0
20231130,174500,773381540,8370,8370,8370,8370,0
20231130,174400,773381540,8370,8370,8370,8370,1657
20231130,174300,773381540,8370,8370,8370,8370,0
20231130,174200,773381540,8370,8370,8370,8370,0
20231130,174100,773381540,8370,8370,8370,8370,0
20231130,174000,773381540,8370,8370,8370,8370,0
20231130,173900,773381540,8370,8370,8370,8370,0
20231130,173800,773381540,8370,8370,8370,8370,0
20231130,173700,773381540,8370,8370,8370,8370,0
20231130,173600,773381540,8370,8370,8370,8370,0
20231130,173500,773381540,8370,8370,8370,8370,0
20231130,173400,773381540,8370,8370,8370,8370,0
20231130,173300,773381540,8370,8370,8370,8370,0
20231130,173200,773381540,8370,8370,8370,8370,0
20231130,173100,773381540,8370,8370,8370,8370,0
20231130,173000,773381540,8370,8370,8370,8370,0
20231130,172900,773381540,8370,8370,8370,8370,0
20231130,172800,773381540,8370,8370,8370,8370,0
20231130,172700,773381540,8370,8370,8370,8370,0
20231130,172600,773381540,8370,8370,8370,8370,0
20231130,172500,773381540,8370,8370,8370,8370,0
20231130,172400,773381540,8370,8370,8370,8370,0
20231130,172300,773381540,8370,8370,8370,8370,0
20231130,172200,773381540,8370,8370,8370,8370,0
20231130,172100,773381540,8370,8370,8370,8370,0
20231130,172000,773381540,8370,8370,8370,8370,0
20231130,171900,773381540,8370,8370,8370,8370,0
20231130,171800,773381540,8370,8370,8370,8370,0
20231130,171700,773381540,8370,8370,8370,8370,0
20231130,171600,773381540,8370,8370,8370,8370,0
20231130,171500,773381540,8370,8370,8370,8370,0
20231130,171400,773381540,8370,8370,8370,8370,1657
20231130,171300,773381540,8370,8370,8370,8370,0
20231130,171200,773381540,8370,8370,8370,8370,0
20231130,171100,773381540,8370,8370,8370,8370,0
20231130,171000,773381540,8370,8370,8370,8370,0
20231130,170900,773381540,8370,8370,8370,8370,0
20231130,170800,773381540,8370,8370,8370,8370,0
20231130,170700,773381540,8370,8370,8370,8370,0
20231130,170600,773381540,8370,8370,8370,8370,0
20231130,170500,773381540,8370,8370,8370,8370,0
20231130,170400,773381540,8370,8370,8370,8370,0
20231130,170300,773381540,8370,8370,8370,8370,0
20231130,170200,773381540,8370,8370,8370,8370,0
20231130,170100,773381540,8370,8370,8370,8370,0
20231130,170000,773381540,8370,8370,8370,8370,0
20231130,165900,773381540,8370,8370,8370,8370,0
20231130,165800,773381540,8370,8370,8370,8370,0
20231130,165700,773381540,8370,8370,8370,8370,0
20231130,165600,773381540,8370,8370,8370,8370,0
20231130,165500,773381540,8370,8370,8370,8370,0
20231130,165400,773381540,8370,8370,8370,8370,0
20231130,165300,773381540,8370,8370,8370,8370,0
20231130,165200,773381540,8370,8370,8370,8370,0
20231130,165100,773381540,8370,8370,8370,8370,0
20231130,165000,773381540,8370,8370,8370,8370,0
20231130,164900,773381540,8370,8370,8370,8370,0
20231130,164800,773381540,8370,8370,8370,8370,0
20231130,164700,773381540,8370,8370,8370,8370,0
20231130,164600,773381540,8370,8370,8370,8370,0
20231130,164500,773381540,8370,8370,8370,8370,0
20231130,164400,773381540,8370,8370,8370,8370,1657
20231130,164300,773381540,8370,8370,8370,8370,0
20231130,164200,773381540,8370,8370,8370,8370,0
20231130,164100,773381540,8370,8370,8370,8370,0
20231130,164000,773381540,8370,8370,8370,8370,0
20231130,163900,773381540,8370,8370,8370,8370,0
20231130,163800,773381540,8370,8370,8370,8370,0
20231130,163700,773381540,8370,8370,8370,8370,0
20231130,163600,773381540,8370,8370,8370,8370,0
20231130,163500,773381540,8370,8370,8370,8370,0
20231130,163400,773381540,8370,8370,8370,8370,0
20231130,163300,773381540,8370,8370,8370,8370,0
20231130,163200,773381540,8370,8370,8370,8370,0
20231130,163100,773381540,8370,8370,8370,8370,0
20231130,163000,773381540,8370,8370,8370,8370,0
20231130,162900,773381540,8370,8370,8370,8370,0
20231130,162800,773381540,8370,8370,8370,8370,0
20231130,162700,773381540,8370,8370,8370,8370,0
20231130,162600,773381540,8370,8370,8370,8370,0
20231130,162500,773381540,8370,8370,8370,8370,0
20231130,162400,773381540,8370,8370,8370,8370,0
20231130,162300,773381540,8370,8370,8370,8370,0
20231130,162200,773381540,8370,8370,8370,8370,0
20231130,162100,773381540,8370,8370,8370,8370,0
20231130,162000,773381540,8370,8370,8370,8370,0
20231130,161900,773381540,8370,8370,8370,8370,0
20231130,161800,773381540,8370,8370,8370,8370,0
20231130,161700,773381540,8370,8370,8370,8370,0
20231130,161600,773381540,8370,8370,8370,8370,0
20231130,161500,773381540,8370,8370,8370,8370,0
20231130,161400,773381540,8370,8370,8370,8370,1657
20231130,161300,773381540,8370,8370,8370,8370,0
20231130,161200,773381540,8370,8370,8370,8370,0
20231130,161100,773381540,8370,8370,8370,8370,0
20231130,161000,773381540,8370,8370,8370,8370,0
20231130,160900,773381540,8370,8370,8370,8370,0
20231130,160800,773381540,8370,8370,8370,8370,0
20231130,160700,773381540,8370,8370,8370,8370,0
20231130,160600,773381540,8370,8370,8370,8370,0
20231130,160500,773381540,8370,8370,8370,8370,0
20231130,160400,773381540,8370,8370,8370,8370,0
20231130,160300,773381540,8370,8370,8370,8370,0
20231130,160200,773381540,8370,8370,8370,8370,0
20231130,160100,773381540,8370,8370,8370,8370,0
20231130,160000,773381540,8370,8370,8370,8370,0
20231130,155900,773381540,8370,8370,8370,8370,0
20231130,155800,773381540,8370,8370,8370,8370,0
20231130,155700,773381540,8370,8370,8370,8370,0
20231130,155600,773381540,8370,8370,8370,8370,0
20231130,155500,773381540,8370,8370,8370,8370,0
20231130,155400,773381540,8370,8370,8370,8370,0
20231130,155300,773381540,8370,8370,8370,8370,0
20231130,155200,773381540,8370,8370,8370,8370,0
20231130,155100,773381540,8370,8370,8370,8370,0
20231130,155000,773381540,8370,8370,8370,8370,0
20231130,154900,773381540,8370,8370,8370,8370,0
20231130,154800,773381540,8370,8370,8370,8370,0
20231130,154700,773381540,8370,8370,8370,8370,0
20231130,154600,773381540,8370,8370,8370,8370,0
20231130,154500,773381540,8370,8370,8370,8370,0
20231130,154400,773381540,8370,8370,8370,8370,1657
20231130,154300,773381540,8370,8370,8370,8370,0
20231130,154200,773381540,8370,8370,8370,8370,0
20231130,154100,773381540,8370,8370,8370,8370,0
20231130,154000,773381540,8370,8370,8370,8370,0
20231130,153900,773381540,8370,8370,8370,8370,0
20231130,153800,773381540,8370,8370,8370,8370,0
20231130,153700,773381540,8370,8370,8370,8370,0
20231130,153600,773381540,8370,8370,8370,8370,0
20231130,153500,773381540,8370,8370,8370,8370,0
20231130,153400,773381540,8370,8370,8370,8370,0
20231130,153300,773381540,8370,8370,8370,8370,0
20231130,153200,773381540,8370,8370,8370,8370,0
20231130,153100,773381540,8370,8370,8370,8370,0
20231130,153000,773381540,8370,8370,8370,8370,1657
20231130,152900,759512450,8340,8340,8340,8340,0
20231130,152800,759512450,8340,8340,8340,8340,0
20231130,152700,759512450,8340,8340,8340,8340,0
20231130,152600,759512450,8340,8340,8340,8340,0
20231130,152500,759512450,8340,8340,8340,8340,0
20231130,152400,759512450,8340,8340,8340,8340,0
20231130,152300,759512450,8340,8340,8340,8340,0
20231130,152200,759512450,8340,8340,8340,8340,0
20231130,152100,759512450,8340,8340,8340,8340,0
20231130,152000,759512450,8340,8340,8340,8340,0
20231130,151900,759512450,8340,8340,8340,8340,0
20231130,151800,759512450,8340,8340,8340,8340,2
20231130,151700,759495770,8340,8340,8350,8340,44
20231130,151600,759128780,8330,8330,8330,8330,6
20231130,151500,759078800,8350,8350,8350,8350,0
20231130,151400,759078800,8350,8350,8350,8350,0
20231130,151300,759078800,8350,8350,8350,8350,10
20231130,151200,758995300,8350,8340,8350,8340,36
20231130,151100,758695030,8350,8350,8350,8350,110
20231130,151000,757776530,8350,8310,8350,8310,5
20231130,150900,757734860,8300,8300,8300,8300,2
20231130,150800,757718260,8350,8300,8350,8290,41
20231130,150700,757378170,8350,8350,8350,8350,1
20231130,150600,757369820,8290,8340,8340,8290,8
20231130,150500,757303340,8350,8350,8360,8350,284
20231130,150400,754931720,8350,8350,8350,8350,17
20231130,150300,754789770,8350,8350,8350,8350,89
20231130,150200,754046620,8350,8350,8350,8350,0
20231130,150100,754046620,8350,8350,8350,8350,30
20231130,150000,753796120,8350,8350,8350,8350,0
20231130,145900,753796120,8350,8350,8350,8350,0
20231130,145800,753796120,8350,8350,8350,8350,34
20231130,145700,753512220,8350,8340,8350,8340,1025
20231130,145600,744956740,8330,8330,8330,8330,1
20231130,145500,744948410,8280,8280,8280,8280,0
20231130,145400,744948410,8280,8280,8280,8280,1
20231130,145300,744940130,8340,8300,8340,8300,2157
20231130,145200,727035470,8300,8290,8300,8290,5000
20231130,145100,685538170,8290,8290,8290,8290,0
20231130,145000,685538170,8290,8290,8290,8290,1
20231130,144900,685529880,8260,8280,8280,8260,50
20231130,144800,685115940,8290,8290,8290,8290,273
20231130,144700,682852770,8300,8290,8300,8290,106
20231130,144600,681973970,8300,8300,8300,8300,0
20231130,144500,681973970,8300,8290,8300,8290,127
20231130,144400,680920970,8290,8290,8290,8290,0
20231130,144300,680920970,8290,8290,8290,8290,1
20231130,144200,680912680,8260,8260,8260,8260,0
20231130,144100,680912680,8260,8260,8260,8260,0
20231130,144000,680912680,8260,8270,8270,8260,800
20231130,143900,674304520,8260,8260,8260,8260,0
20231130,143800,674304520,8260,8260,8260,8260,1
20231130,143700,674296260,8280,8270,8280,8270,105
20231130,143600,673426910,8270,8270,8270,8270,15
20231130,143500,673302860,8270,8270,8270,8270,0
20231130,143400,673302860,8270,8270,8270,8270,236
20231130,143300,671351140,8280,8300,8300,8280,90
20231130,143200,670604980,8300,8300,8300,8300,242
20231130,143100,668596380,8290,8300,8300,8290,1220
20231130,143000,658482460,8300,8300,8300,8300,16
20231130,142900,658349660,8310,8300,8310,8300,2
20231130,142800,658333050,8290,8300,8300,8290,452
20231130,142700,654584970,8310,8310,8310,8310,8
20231130,142600,654518490,8310,8310,8310,8310,21
20231130,142500,654343980,8310,8330,8330,8310,4
20231130,142400,654310700,8340,8340,8340,8340,0
20231130,142300,654310700,8340,8340,8340,8340,16
20231130,142200,654177260,8340,8340,8340,8340,0
20231130,142100,654177260,8340,8300,8340,8300,13
20231130,142000,654069320,8290,8290,8290,8290,0
20231130,141900,654069320,8290,8290,8290,8290,300
20231130,141800,651582320,8340,8340,8340,8340,0
20231130,141700,651582320,8340,8330,8340,8330,15
20231130,141600,651457320,8350,8350,8350,8350,0
20231130,141500,651457320,8350,8320,8350,8320,400
20231130,141400,648121800,8320,8320,8320,8320,14
20231130,141300,648005320,8320,8320,8320,8320,30
20231130,141200,647755720,8320,8320,8320,8320,0
20231130,141100,647755720,8320,8320,8320,8320,0
20231130,141000,647755720,8320,8320,8320,8320,0
20231130,140900,647755720,8320,8320,8320,8320,0
20231130,140800,647755720,8320,8320,8320,8320,1
20231130,140700,647747400,8210,8210,8210,8210,0
20231130,140600,647747400,8210,8310,8310,8210,765
20231130,140500,641422280,8330,8330,8330,8330,2
20231130,140400,641405620,8300,8300,8300,8300,0
20231130,140300,641405620,8300,8310,8310,8300,2000
20231130,140200,624805460,8300,8300,8300,8300,0
20231130,140100,624805460,8300,8300,8300,8300,0
20231130,140000,624805460,8300,8300,8300,8300,21
20231130,135900,624631160,8300,8330,8330,8300,99
20231130,135800,623809350,8330,8330,8330,8330,28
20231130,135700,623576110,8330,8330,8330,8330,0
20231130,135600,623576110,8330,8330,8330,8330,0
20231130,135500,623576110,8330,8330,8330,8330,16
20231130,135400,623442830,8330,8330,8330,8330,2
20231130,135300,623426170,8320,8320,8320,8320,18
20231130,135200,623276410,8320,8320,8320,8320,0
20231130,135100,623276410,8320,8320,8320,8320,0
20231130,135000,623276410,8320,8330,8330,8320,5
20231130,134900,623234790,8320,8330,8330,8320,43
20231130,134800,622876730,8330,8330,8330,8330,0
20231130,134700,622876730,8330,8330,8330,8330,0
20231130,134600,622876730,8330,8330,8330,8330,121
20231130,134500,621868800,8330,8330,8330,8330,14
20231130,134400,621752180,8330,8330,8330,8330,0
20231130,134300,621752180,8330,8330,8330,8330,0
20231130,134200,621752180,8330,8330,8330,8330,0
20231130,134100,621752180,8330,8330,8330,8330,1
20231130,134000,621743850,8300,8300,8300,8300,1
20231130,133900,621735550,8330,8300,8330,8300,15
20231130,133800,621610930,8290,8290,8290,8290,1000
20231130,133700,613320930,8300,8310,8310,8300,100
20231130,133600,612490780,8300,8300,8300,8300,0
20231130,133500,612490780,8300,8300,8300,8300,0
20231130,133400,612490780,8300,8300,8300,8300,0
20231130,133300,612490780,8300,8320,8320,8300,1102
20231130,133200,603343580,8320,8320,8320,8320,0
20231130,133100,603343580,8320,8320,8320,8320,0
20231130,133000,603343580,8320,8320,8320,8320,14
20231130,132900,603227100,8330,8330,8330,8330,0
20231130,132800,603227100,8330,8330,8330,8330,0
20231130,132700,603227100,8330,8330,8330,8330,11
20231130,132600,603135470,8300,8300,8300,8300,0
20231130,132500,603135470,8300,8300,8300,8300,0
20231130,132400,603135470,8300,8320,8320,8300,40
20231130,132300,602803040,8330,8330,8330,8330,15
20231130,132200,602678090,8330,8330,8330,8330,4
20231130,132100,602644770,8340,8340,8340,8340,0
20231130,132000,602644770,8340,8340,8340,8340,10
20231130,131900,602561370,8340,8340,8340,8340,1
20231130,131800,602553030,8350,8350,8350,8350,0
20231130,131700,602553030,8350,8350,8350,8350,38
20231130,131600,602235730,8350,8350,8350,8350,0
20231130,131500,602235730,8350,8350,8350,8350,2
20231130,131400,602219030,8340,8340,8340,8340,20
20231130,131300,602052230,8350,8350,8350,8350,191
20231130,131200,600457380,8340,8340,8340,8340,184
20231130,131100,598922820,8330,8330,8330,8330,9
20231130,131000,598847850,8330,8330,8330,8330,0
20231130,130900,598847850,8330,8330,8330,8330,0
20231130,130800,598847850,8330,8330,8330,8330,0
20231130,130700,598847850,8330,8340,8340,8330,112
20231130,130600,597914730,8350,8350,8350,8350,150
20231130,130500,596662230,8350,8350,8350,8350,11
20231130,130400,596570380,8330,8330,8330,8330,1471
20231130,130300,584316950,8320,8320,8320,8320,0
20231130,130200,584316950,8320,8320,8320,8320,0
20231130,130100,584316950,8320,8320,8320,8320,682
20231130,130000,578642710,8320,8320,8320,8320,1
20231130,125900,578634390,8320,8320,8320,8320,0
20231130,125800,578634390,8320,8320,8320,8320,14
20231130,125700,578517910,8320,8320,8320,8320,0
20231130,125600,578517910,8320,8320,8320,8320,14
20231130,125500,578401430,8330,8330,8330,8330,31
20231130,125400,578143200,8330,8330,8330,8330,0
20231130,125300,578143200,8330,8330,8330,8330,0
20231130,125200,578143200,8330,8330,8330,8330,13
20231130,125100,578034910,8330,8330,8330,8330,0
20231130,125000,578034910,8330,8330,8330,8330,0
20231130,124900,578034910,8330,8330,8330,8330,0
20231130,124800,578034910,8330,8330,8330,8330,0
20231130,124700,578034910,8330,8330,8330,8330,0
20231130,124600,578034910,8330,8330,8330,8330,2
20231130,124500,578018250,8290,8330,8330,8290,52
20231130,124400,577586250,8310,8310,8310,8310,0
20231130,124300,577586250,8310,8310,8310,8310,0
20231130,124200,577586250,8310,8310,8310,8310,3
20231130,124100,577561320,8330,8330,8330,8330,0
20231130,124000,577561320,8330,8330,8330,8330,0
20231130,123900,577561320,8330,8330,8330,8330,0
20231130,123800,577561320,8330,8330,8330,8330,41
20231130,123700,577219790,8350,8350,8350,8350,1000
20231130,123600,568869790,8340,8350,8350,8340,36
20231130,123500,568569350,8350,8340,8350,8340,113
20231130,123400,567626830,8350,8350,8350,8350,0
20231130,123300,567626830,8350,8350,8350,8350,16
20231130,123200,567493230,8350,8350,8350,8350,0
20231130,123100,567493230,8350,8350,8350,8350,3
20231130,123000,567468180,8330,8330,8330,8330,48
20231130,122900,567068340,8300,8300,8300,8300,0
20231130,122800,567068340,8300,8300,8300,8300,0
20231130,122700,567068340,8300,8300,8300,8300,0
20231130,122600,567068340,8300,8310,8310,8300,162
20231130,122500,565723580,8310,8320,8320,8310,19
20231130,122400,565565510,8330,8330,8330,8330,16
20231130,122300,565432230,8330,8330,8330,8330,60
20231130,122200,564932430,8330,8330,8330,8330,0
20231130,122100,564932430,8330,8330,8330,8330,25
20231130,122000,564724180,8330,8330,8330,8330,0
20231130,121900,564724180,8330,8330,8330,8330,0
20231130,121800,564724180,8330,8330,8330,8330,1
20231130,121700,564715850,8330,8330,8330,8330,42
20231130,121600,564365990,8340,8340,8340,8340,0
20231130,121500,564365990,8340,8340,8340,8340,0
20231130,121400,564365990,8340,8350,8350,8340,45
20231130,121300,563990380,8340,8340,8340,8340,0
20231130,121200,563990380,8340,8340,8340,8340,108
20231130,121100,563089660,8340,8350,8350,8340,24
20231130,121000,562889360,8350,8350,8350,8350,0
20231130,120900,562889360,8350,8350,8350,8350,0
20231130,120800,562889360,8350,8350,8350,8350,0
20231130,120700,562889360,8350,8350,8350,8350,31
20231130,120600,562630510,8350,8350,8350,8350,0
20231130,120500,562630510,8350,8350,8350,8350,1128
20231130,120400,553211710,8350,8350,8350,8350,238
20231130,120300,551224410,8350,8350,8350,8350,3
20231130,120200,551199360,8350,8350,8350,8350,16
20231130,120100,551065760,8350,8350,8350,8350,0
20231130,120000,551065760,8350,8350,8350,8350,0
20231130,115900,551065760,8350,8350,8350,8350,22
20231130,115800,550882060,8360,8360,8360,8360,0
20231130,115700,550882060,8360,8350,8360,8350,2000
20231130,115600,534174140,8350,8350,8350,8350,22
20231130,115500,533990440,8340,8340,8340,8340,14
20231130,115400,533873680,8350,8350,8350,8350,0
20231130,115300,533873680,8350,8350,8350,8350,0
20231130,115200,533873680,8350,8350,8350,8350,31
20231130,115100,533614830,8350,8350,8350,8350,0
20231130,115000,533614830,8350,8350,8350,8350,0
20231130,114900,533614830,8350,8350,8350,8350,15
20231130,114800,533489580,8350,8350,8350,8350,0
20231130,114700,533489580,8350,8350,8350,8350,2000
20231130,114600,516789580,8340,8340,8340,8340,0
20231130,114500,516789580,8340,8340,8340,8340,0
20231130,114400,516789580,8340,8340,8340,8340,0
20231130,114300,516789580,8340,8330,8340,8330,16
20231130,114200,516656150,8340,8340,8340,8340,0
20231130,114100,516656150,8340,8340,8340,8340,14
20231130,114000,516539390,8350,8350,8350,8350,15
20231130,113900,516414140,8350,8350,8350,8350,0
20231130,113800,516414140,8350,8350,8350,8350,0
20231130,113700,516414140,8350,8350,8350,8350,1
20231130,113600,516405790,8350,8350,8350,8350,0
20231130,113500,516405790,8350,8350,8350,8350,12
20231130,113400,516305590,8350,8340,8350,8340,7
20231130,113300,516247200,8340,8330,8340,8330,65
20231130,113200,515705600,8340,8340,8340,8340,0
20231130,113100,515705600,8340,8340,8340,8340,0
20231130,113000,515705600,8340,8340,8340,8340,30
20231130,112900,515455400,8350,8350,8350,8350,2000
20231130,112800,498755400,8350,8350,8350,8350,0
20231130,112700,498755400,8350,8350,8350,8350,0
20231130,112600,498755400,8350,8350,8350,8350,0
20231130,112500,498755400,8350,8350,8350,8350,0
20231130,112400,498755400,8350,8350,8350,8350,29
20231130,112300,498513250,8350,8350,8350,8350,0
20231130,112200,498513250,8350,8350,8350,8350,0
20231130,112100,498513250,8350,8350,8350,8350,15
20231130,112000,498388000,8350,8350,8350,8350,31
20231130,111900,498129150,8350,8350,8350,8350,1795
20231130,111800,483140900,8350,8350,8350,8350,0
20231130,111700,483140900,8350,8340,8350,8340,410
20231130,111600,479718720,8340,8340,8340,8340,45
20231130,111500,479343420,8340,8340,8340,8340,59
20231130,111400,478851360,8340,8340,8340,8340,14
20231130,111300,478734600,8350,8350,8350,8350,0
20231130,111200,478734600,8350,8350,8350,8350,0
20231130,111100,478734600,8350,8350,8350,8350,0
20231130,111000,478734600,8350,8340,8350,8340,364
20231130,110900,475697840,8350,8350,8350,8350,0
20231130,110800,475697840,8350,8350,8350,8350,47
20231130,110700,475305390,8360,8350,8360,8340,1221
20231130,110600,465110560,8350,8350,8360,8350,1955
20231130,110500,448783810,8350,8350,8350,8350,414
20231130,110400,445326910,8350,8350,8360,8350,3597
20231130,110300,415287610,8340,8340,8340,8340,36
20231130,110200,414987370,8340,8350,8350,8340,52
20231130,110100,414553400,8350,8350,8350,8350,66
20231130,110000,414002300,8350,8340,8360,8340,1341
20231130,105900,402804900,8340,8330,8340,8330,467
20231130,105800,398914650,8350,8350,8350,8350,3
20231130,105700,398889600,8350,8350,8350,8350,1000
20231130,105600,390539600,8350,8350,8350,8350,0
20231130,105500,390539600,8350,8350,8350,8350,0
20231130,105400,390539600,8350,8340,8350,8340,1395
20231130,105300,378892650,8330,8330,8330,8330,0
20231130,105200,378892650,8330,8330,8330,8330,0
20231130,105100,378892650,8330,8330,8330,8330,14
20231130,105000,378776030,8350,8350,8350,8350,0
20231130,104900,378776030,8350,8340,8350,8340,60
20231130,104800,378275540,8330,8330,8330,8330,23
20231130,104700,378083950,8350,8350,8350,8350,0
20231130,104600,378083950,8350,8350,8350,8350,0
20231130,104500,378083950,8350,8330,8350,8330,1045
20231130,104400,369378530,8350,8340,8350,8340,30
20231130,104300,369128320,8340,8340,8340,8340,31
20231130,104200,368869780,8350,8350,8350,8350,0
20231130,104100,368869780,8350,8350,8350,8350,11
20231130,104000,368777930,8340,8350,8350,8340,1014
20231130,103900,360321030,8380,8350,8390,8350,5988
20231130,103800,310300230,8350,8350,8350,8350,2
20231130,103700,310283530,8340,8340,8340,8340,2
20231130,103600,310266850,8350,8350,8350,8350,0
20231130,103500,310266850,8350,8350,8350,8350,51
20231130,103400,309841000,8350,8300,8350,8300,2018
20231130,103300,293012440,8300,8290,8300,8290,40
20231130,103200,292680750,8300,8300,8300,8300,0
20231130,103100,292680750,8300,8300,8300,8300,13
20231130,103000,292572850,8310,8310,8310,8310,0
20231130,102900,292572850,8310,8310,8310,8310,10
20231130,102800,292489750,8310,8310,8310,8310,0
20231130,102700,292489750,8310,8310,8310,8310,20
20231130,102600,292323550,8310,8310,8310,8310,0
20231130,102500,292323550,8310,8310,8310,8310,0
20231130,102400,292323550,8310,8310,8310,8310,25
20231130,102300,292115800,8300,8300,8300,8300,0
20231130,102200,292115800,8300,8300,8300,8300,10
20231130,102100,292032800,8310,8310,8310,8310,0
20231130,102000,292032800,8310,8310,8310,8310,0
20231130,101900,292032800,8310,8290,8310,8290,677
20231130,101800,286412990,8290,8290,8290,8290,31
20231130,101700,286156000,8290,8290,8290,8290,0
20231130,101600,286156000,8290,8290,8290,8290,15
20231130,101500,286031650,8300,8300,8300,8300,0
20231130,101400,286031650,8300,8300,8300,8300,0
20231130,101300,286031650,8300,8300,8300,8300,0
20231130,101200,286031650,8300,8300,8300,8300,0
20231130,101100,286031650,8300,8320,8320,8300,3
20231130,101000,286006720,8330,8340,8340,8330,3
20231130,100900,285981710,8330,8330,8330,8330,13
20231130,100800,285873420,8340,8340,8340,8340,3
20231130,100700,285848400,8340,8340,8340,8340,0
20231130,100600,285848400,8340,8330,8340,8330,23
20231130,100500,285656700,8330,8330,8330,8330,17
20231130,100400,285515090,8340,8340,8340,8340,0
20231130,100300,285515090,8340,8340,8340,8340,0
20231130,100200,285515090,8340,8340,8350,8330,33
20231130,100100,285239840,8340,8340,8340,8340,61
20231130,100000,284731100,8340,8340,8340,8340,50
20231130,095900,284314100,8350,8350,8350,8350,10
20231130,095800,284230600,8350,8350,8350,8350,2144
20231130,095700,266328200,8340,8290,8340,8290,921
20231130,095600,258664890,8290,8290,8290,8290,0
20231130,095500,258664890,8290,8290,8290,8290,0
20231130,095400,258664890,8290,8290,8290,8290,0
20231130,095300,258664890,8290,8280,8290,8280,256
20231130,095200,256543030,8290,8290,8290,8290,0
20231130,095100,256543030,8290,8290,8290,8290,0
20231130,095000,256543030,8290,8290,8290,8290,0
20231130,094900,256543030,8290,8300,8300,8230,1406
20231130,094800,244954030,8300,8300,8300,8300,5
20231130,094700,244912530,8340,8330,8340,8330,11
20231130,094600,244820890,8340,8340,8340,8340,0
20231130,094500,244820890,8340,8340,8340,8340,0
20231130,094400,244820890,8340,8340,8340,8340,0
20231130,094300,244820890,8340,8340,8340,8340,11
20231130,094200,244729150,8340,8340,8340,8340,3
20231130,094100,244704130,8340,8340,8340,8340,0
20231130,094000,244704130,8340,8340,8340,8340,0
20231130,093900,244704130,8340,8340,8340,8340,0
20231130,093800,244704130,8340,8340,8340,8340,2
20231130,093700,244687450,8260,8260,8260,8260,500
20231130,093600,240557450,8260,8270,8270,8260,10
20231130,093500,240474820,8280,8280,8280,8280,65
20231130,093400,239936620,8280,8290,8290,8280,4
20231130,093300,239903480,8300,8300,8300,8300,1000
20231130,093200,231603480,8340,8340,8340,8340,37
20231130,093100,231294900,8300,8300,8300,8300,72
20231130,093000,230697300,8300,8330,8330,8300,828
20231130,092900,223824610,8340,8340,8340,8340,10
20231130,092800,223741210,8350,8340,8360,8340,1056
20231130,092700,214928850,8340,8340,8340,8340,0
20231130,092600,214928850,8340,8350,8350,8340,139
20231130,092500,213769390,8350,8350,8350,8350,612
20231130,092400,208659190,8360,8350,8360,8350,1400
20231130,092300,196959970,8350,8350,8420,8350,1066
20231130,092200,188058380,8350,8430,8440,8350,5208
20231130,092100,144528180,8400,8360,8420,8310,3038
20231130,092000,119052380,8350,8290,8350,8290,1729
20231130,091900,104646070,8230,8270,8310,8230,1040
20231130,091800,96017960,8260,8250,8260,8250,98
20231130,091700,95209080,8250,8250,8250,8250,0
20231130,091600,95209080,8250,8250,8250,8250,44
20231130,091500,94846080,8200,8210,8210,8200,1100
20231130,091400,85825080,8210,8270,8270,8210,15
20231130,091300,85701630,8250,8260,8270,8250,3420
20231130,091200,57484330,8320,8320,8320,8320,78
20231130,091100,56835370,8350,8340,8350,8340,131
20231130,091000,55742670,8340,8240,8340,8240,2211
20231130,090900,37462170,8250,8250,8250,8250,0
20231130,090800,37462170,8250,8210,8270,8190,963
20231130,090700,29544310,8200,8120,8200,8120,701
20231130,090600,23812180,8200,8200,8200,8200,6
20231130,090500,23762980,8220,8210,8220,8210,133
20231130,090400,22669870,8200,8200,8200,8180,1095
20231130,090300,13698990,8200,8120,8200,8110,362
20231130,090200,10761090,8110,8190,8220,8110,680
20231130,090100,5224800,8180,8180,8180,8180,505
20231130,090000,1093900,8180,8100,8180,8100,135