KissMeData/246720/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,204400,2530547570,9900,9900,9900,9900,8962
20231130,204300,2530547570,9900,9900,9900,9900,0
20231130,204200,2530547570,9900,9900,9900,9900,0
20231130,204100,2530547570,9900,9900,9900,9900,0
20231130,204000,2530547570,9900,9900,9900,9900,0
20231130,203900,2530547570,9900,9900,9900,9900,0
20231130,203800,2530547570,9900,9900,9900,9900,0
20231130,203700,2530547570,9900,9900,9900,9900,0
20231130,203600,2530547570,9900,9900,9900,9900,0
20231130,203500,2530547570,9900,9900,9900,9900,0
20231130,203400,2530547570,9900,9900,9900,9900,0
20231130,203300,2530547570,9900,9900,9900,9900,0
20231130,203200,2530547570,9900,9900,9900,9900,0
20231130,203100,2530547570,9900,9900,9900,9900,0
20231130,203000,2530547570,9900,9900,9900,9900,0
20231130,202900,2530547570,9900,9900,9900,9900,0
20231130,202800,2530547570,9900,9900,9900,9900,0
20231130,202700,2530547570,9900,9900,9900,9900,0
20231130,202600,2530547570,9900,9900,9900,9900,0
20231130,202500,2530547570,9900,9900,9900,9900,0
20231130,202400,2530547570,9900,9900,9900,9900,0
20231130,202300,2530547570,9900,9900,9900,9900,0
20231130,202200,2530547570,9900,9900,9900,9900,0
20231130,202100,2530547570,9900,9900,9900,9900,0
20231130,202000,2530547570,9900,9900,9900,9900,0
20231130,201900,2530547570,9900,9900,9900,9900,0
20231130,201800,2530547570,9900,9900,9900,9900,0
20231130,201700,2530547570,9900,9900,9900,9900,0
20231130,201600,2530547570,9900,9900,9900,9900,0
20231130,201500,2530547570,9900,9900,9900,9900,0
20231130,201400,2530547570,9900,9900,9900,9900,8962
20231130,201300,2530547570,9900,9900,9900,9900,0
20231130,201200,2530547570,9900,9900,9900,9900,0
20231130,201100,2530547570,9900,9900,9900,9900,0
20231130,201000,2530547570,9900,9900,9900,9900,0
20231130,200900,2530547570,9900,9900,9900,9900,0
20231130,200800,2530547570,9900,9900,9900,9900,0
20231130,200700,2530547570,9900,9900,9900,9900,0
20231130,200600,2530547570,9900,9900,9900,9900,0
20231130,200500,2530547570,9900,9900,9900,9900,0
20231130,200400,2530547570,9900,9900,9900,9900,0
20231130,200300,2530547570,9900,9900,9900,9900,0
20231130,200200,2530547570,9900,9900,9900,9900,0
20231130,200100,2530547570,9900,9900,9900,9900,0
20231130,200000,2530547570,9900,9900,9900,9900,0
20231130,195900,2530547570,9900,9900,9900,9900,0
20231130,195800,2530547570,9900,9900,9900,9900,0
20231130,195700,2530547570,9900,9900,9900,9900,0
20231130,195600,2530547570,9900,9900,9900,9900,0
20231130,195500,2530547570,9900,9900,9900,9900,0
20231130,195400,2530547570,9900,9900,9900,9900,0
20231130,195300,2530547570,9900,9900,9900,9900,0
20231130,195200,2530547570,9900,9900,9900,9900,0
20231130,195100,2530547570,9900,9900,9900,9900,0
20231130,195000,2530547570,9900,9900,9900,9900,0
20231130,194900,2530547570,9900,9900,9900,9900,0
20231130,194800,2530547570,9900,9900,9900,9900,0
20231130,194700,2530547570,9900,9900,9900,9900,0
20231130,194600,2530547570,9900,9900,9900,9900,0
20231130,194500,2530547570,9900,9900,9900,9900,0
20231130,194400,2530547570,9900,9900,9900,9900,8962
20231130,194300,2530547570,9900,9900,9900,9900,0
20231130,194200,2530547570,9900,9900,9900,9900,0
20231130,194100,2530547570,9900,9900,9900,9900,0
20231130,194000,2530547570,9900,9900,9900,9900,0
20231130,193900,2530547570,9900,9900,9900,9900,0
20231130,193800,2530547570,9900,9900,9900,9900,0
20231130,193700,2530547570,9900,9900,9900,9900,0
20231130,193600,2530547570,9900,9900,9900,9900,0
20231130,193500,2530547570,9900,9900,9900,9900,0
20231130,193400,2530547570,9900,9900,9900,9900,0
20231130,193300,2530547570,9900,9900,9900,9900,0
20231130,193200,2530547570,9900,9900,9900,9900,0
20231130,193100,2530547570,9900,9900,9900,9900,0
20231130,193000,2530547570,9900,9900,9900,9900,0
20231130,192900,2530547570,9900,9900,9900,9900,0
20231130,192800,2530547570,9900,9900,9900,9900,0
20231130,192700,2530547570,9900,9900,9900,9900,0
20231130,192600,2530547570,9900,9900,9900,9900,0
20231130,192500,2530547570,9900,9900,9900,9900,0
20231130,192400,2530547570,9900,9900,9900,9900,0
20231130,192300,2530547570,9900,9900,9900,9900,0
20231130,192200,2530547570,9900,9900,9900,9900,0
20231130,192100,2530547570,9900,9900,9900,9900,0
20231130,192000,2530547570,9900,9900,9900,9900,0
20231130,191900,2530547570,9900,9900,9900,9900,0
20231130,191800,2530547570,9900,9900,9900,9900,0
20231130,191700,2530547570,9900,9900,9900,9900,0
20231130,191600,2530547570,9900,9900,9900,9900,0
20231130,191500,2530547570,9900,9900,9900,9900,0
20231130,191400,2530547570,9900,9900,9900,9900,8962
20231130,191300,2530547570,9900,9900,9900,9900,0
20231130,191200,2530547570,9900,9900,9900,9900,0
20231130,191100,2530547570,9900,9900,9900,9900,0
20231130,191000,2530547570,9900,9900,9900,9900,0
20231130,190900,2530547570,9900,9900,9900,9900,0
20231130,190800,2530547570,9900,9900,9900,9900,0
20231130,190700,2530547570,9900,9900,9900,9900,0
20231130,190600,2530547570,9900,9900,9900,9900,0
20231130,190500,2530547570,9900,9900,9900,9900,0
20231130,190400,2530547570,9900,9900,9900,9900,0
20231130,190300,2530547570,9900,9900,9900,9900,0
20231130,190200,2530547570,9900,9900,9900,9900,0
20231130,190100,2530547570,9900,9900,9900,9900,0
20231130,190000,2530547570,9900,9900,9900,9900,0
20231130,185900,2530547570,9900,9900,9900,9900,0
20231130,185800,2530547570,9900,9900,9900,9900,0
20231130,185700,2530547570,9900,9900,9900,9900,0
20231130,185600,2530547570,9900,9900,9900,9900,0
20231130,185500,2530547570,9900,9900,9900,9900,0
20231130,185400,2530547570,9900,9900,9900,9900,0
20231130,185300,2530547570,9900,9900,9900,9900,0
20231130,185200,2530547570,9900,9900,9900,9900,0
20231130,185100,2530547570,9900,9900,9900,9900,0
20231130,185000,2530547570,9900,9900,9900,9900,0
20231130,184900,2530547570,9900,9900,9900,9900,0
20231130,184800,2530547570,9900,9900,9900,9900,0
20231130,184700,2530547570,9900,9900,9900,9900,0
20231130,184600,2530547570,9900,9900,9900,9900,0
20231130,184500,2530547570,9900,9900,9900,9900,0
20231130,184400,2530547570,9900,9900,9900,9900,8962
20231130,184300,2530547570,9900,9900,9900,9900,0
20231130,184200,2530547570,9900,9900,9900,9900,0
20231130,184100,2530547570,9900,9900,9900,9900,0
20231130,184000,2530547570,9900,9900,9900,9900,0
20231130,183900,2530547570,9900,9900,9900,9900,0
20231130,183800,2530547570,9900,9900,9900,9900,0
20231130,183700,2530547570,9900,9900,9900,9900,0
20231130,183600,2530547570,9900,9900,9900,9900,0
20231130,183500,2530547570,9900,9900,9900,9900,0
20231130,183400,2530547570,9900,9900,9900,9900,0
20231130,183300,2530547570,9900,9900,9900,9900,0
20231130,183200,2530547570,9900,9900,9900,9900,0
20231130,183100,2530547570,9900,9900,9900,9900,0
20231130,183000,2530547570,9900,9900,9900,9900,0
20231130,182900,2530547570,9900,9900,9900,9900,0
20231130,182800,2530547570,9900,9900,9900,9900,0
20231130,182700,2530547570,9900,9900,9900,9900,0
20231130,182600,2530547570,9900,9900,9900,9900,0
20231130,182500,2530547570,9900,9900,9900,9900,0
20231130,182400,2530547570,9900,9900,9900,9900,0
20231130,182300,2530547570,9900,9900,9900,9900,0
20231130,182200,2530547570,9900,9900,9900,9900,0
20231130,182100,2530547570,9900,9900,9900,9900,0
20231130,182000,2530547570,9900,9900,9900,9900,0
20231130,181900,2530547570,9900,9900,9900,9900,0
20231130,181800,2530547570,9900,9900,9900,9900,0
20231130,181700,2530547570,9900,9900,9900,9900,0
20231130,181600,2530547570,9900,9900,9900,9900,0
20231130,181500,2530547570,9900,9900,9900,9900,0
20231130,181400,2530547570,9900,9900,9900,9900,8962
20231130,181300,2530547570,9900,9900,9900,9900,0
20231130,181200,2530547570,9900,9900,9900,9900,0
20231130,181100,2530547570,9900,9900,9900,9900,0
20231130,181000,2530547570,9900,9900,9900,9900,0
20231130,180900,2530547570,9900,9900,9900,9900,0
20231130,180800,2530547570,9900,9900,9900,9900,0
20231130,180700,2530547570,9900,9900,9900,9900,0
20231130,180600,2530547570,9900,9900,9900,9900,0
20231130,180500,2530547570,9900,9900,9900,9900,0
20231130,180400,2530547570,9900,9900,9900,9900,0
20231130,180300,2530547570,9900,9900,9900,9900,0
20231130,180200,2530547570,9900,9900,9900,9900,0
20231130,180100,2530547570,9900,9900,9900,9900,0
20231130,180000,2530547570,9900,9900,9900,9900,0
20231130,175900,2530547570,9900,9900,9900,9900,0
20231130,175800,2530547570,9900,9900,9900,9900,0
20231130,175700,2530547570,9900,9900,9900,9900,0
20231130,175600,2530547570,9900,9900,9900,9900,0
20231130,175500,2530547570,9900,9900,9900,9900,0
20231130,175400,2530547570,9900,9900,9900,9900,0
20231130,175300,2530547570,9900,9900,9900,9900,0
20231130,175200,2530547570,9900,9900,9900,9900,0
20231130,175100,2530547570,9900,9900,9900,9900,0
20231130,175000,2530547570,9900,9900,9900,9900,0
20231130,174900,2530547570,9900,9900,9900,9900,0
20231130,174800,2530547570,9900,9900,9900,9900,0
20231130,174700,2530547570,9900,9900,9900,9900,0
20231130,174600,2530547570,9900,9900,9900,9900,0
20231130,174500,2530547570,9900,9900,9900,9900,0
20231130,174400,2530547570,9900,9900,9900,9900,8962
20231130,174300,2530547570,9900,9900,9900,9900,0
20231130,174200,2530547570,9900,9900,9900,9900,0
20231130,174100,2530547570,9900,9900,9900,9900,0
20231130,174000,2530547570,9900,9900,9900,9900,0
20231130,173900,2530547570,9900,9900,9900,9900,0
20231130,173800,2530547570,9900,9900,9900,9900,0
20231130,173700,2530547570,9900,9900,9900,9900,0
20231130,173600,2530547570,9900,9900,9900,9900,0
20231130,173500,2530547570,9900,9900,9900,9900,0
20231130,173400,2530547570,9900,9900,9900,9900,0
20231130,173300,2530547570,9900,9900,9900,9900,0
20231130,173200,2530547570,9900,9900,9900,9900,0
20231130,173100,2530547570,9900,9900,9900,9900,0
20231130,173000,2530547570,9900,9900,9900,9900,0
20231130,172900,2530547570,9900,9900,9900,9900,0
20231130,172800,2530547570,9900,9900,9900,9900,0
20231130,172700,2530547570,9900,9900,9900,9900,0
20231130,172600,2530547570,9900,9900,9900,9900,0
20231130,172500,2530547570,9900,9900,9900,9900,0
20231130,172400,2530547570,9900,9900,9900,9900,0
20231130,172300,2530547570,9900,9900,9900,9900,0
20231130,172200,2530547570,9900,9900,9900,9900,0
20231130,172100,2530547570,9900,9900,9900,9900,0
20231130,172000,2530547570,9900,9900,9900,9900,0
20231130,171900,2530547570,9900,9900,9900,9900,0
20231130,171800,2530547570,9900,9900,9900,9900,0
20231130,171700,2530547570,9900,9900,9900,9900,0
20231130,171600,2530547570,9900,9900,9900,9900,0
20231130,171500,2530547570,9900,9900,9900,9900,0
20231130,171400,2530547570,9900,9900,9900,9900,8962
20231130,171300,2530547570,9900,9900,9900,9900,0
20231130,171200,2530547570,9900,9900,9900,9900,0
20231130,171100,2530547570,9900,9900,9900,9900,0
20231130,171000,2530547570,9900,9900,9900,9900,0
20231130,170900,2530547570,9900,9900,9900,9900,0
20231130,170800,2530547570,9900,9900,9900,9900,0
20231130,170700,2530547570,9900,9900,9900,9900,0
20231130,170600,2530547570,9900,9900,9900,9900,0
20231130,170500,2530547570,9900,9900,9900,9900,0
20231130,170400,2530547570,9900,9900,9900,9900,0
20231130,170300,2530547570,9900,9900,9900,9900,0
20231130,170200,2530547570,9900,9900,9900,9900,0
20231130,170100,2530547570,9900,9900,9900,9900,0
20231130,170000,2530547570,9900,9900,9900,9900,0
20231130,165900,2530547570,9900,9900,9900,9900,0
20231130,165800,2530547570,9900,9900,9900,9900,0
20231130,165700,2530547570,9900,9900,9900,9900,0
20231130,165600,2530547570,9900,9900,9900,9900,0
20231130,165500,2530547570,9900,9900,9900,9900,0
20231130,165400,2530547570,9900,9900,9900,9900,0
20231130,165300,2530547570,9900,9900,9900,9900,0
20231130,165200,2530547570,9900,9900,9900,9900,0
20231130,165100,2530547570,9900,9900,9900,9900,0
20231130,165000,2530547570,9900,9900,9900,9900,0
20231130,164900,2530547570,9900,9900,9900,9900,0
20231130,164800,2530547570,9900,9900,9900,9900,0
20231130,164700,2530547570,9900,9900,9900,9900,0
20231130,164600,2530547570,9900,9900,9900,9900,0
20231130,164500,2530547570,9900,9900,9900,9900,0
20231130,164400,2530547570,9900,9900,9900,9900,8962
20231130,164300,2530547570,9900,9900,9900,9900,0
20231130,164200,2530547570,9900,9900,9900,9900,0
20231130,164100,2530547570,9900,9900,9900,9900,0
20231130,164000,2530547570,9900,9900,9900,9900,0
20231130,163900,2530547570,9900,9900,9900,9900,0
20231130,163800,2530547570,9900,9900,9900,9900,0
20231130,163700,2530547570,9900,9900,9900,9900,0
20231130,163600,2530547570,9900,9900,9900,9900,0
20231130,163500,2530547570,9900,9900,9900,9900,0
20231130,163400,2530547570,9900,9900,9900,9900,0
20231130,163300,2530547570,9900,9900,9900,9900,0
20231130,163200,2530547570,9900,9900,9900,9900,0
20231130,163100,2530547570,9900,9900,9900,9900,0
20231130,163000,2530547570,9900,9900,9900,9900,0
20231130,162900,2530547570,9900,9900,9900,9900,0
20231130,162800,2530547570,9900,9900,9900,9900,0
20231130,162700,2530547570,9900,9900,9900,9900,0
20231130,162600,2530547570,9900,9900,9900,9900,0
20231130,162500,2530547570,9900,9900,9900,9900,0
20231130,162400,2530547570,9900,9900,9900,9900,0
20231130,162300,2530547570,9900,9900,9900,9900,0
20231130,162200,2530547570,9900,9900,9900,9900,0
20231130,162100,2530547570,9900,9900,9900,9900,0
20231130,162000,2530547570,9900,9900,9900,9900,0
20231130,161900,2530547570,9900,9900,9900,9900,0
20231130,161800,2530547570,9900,9900,9900,9900,0
20231130,161700,2530547570,9900,9900,9900,9900,0
20231130,161600,2530547570,9900,9900,9900,9900,0
20231130,161500,2530547570,9900,9900,9900,9900,0
20231130,161400,2530547570,9900,9900,9900,9900,8962
20231130,161300,2530547570,9900,9900,9900,9900,0
20231130,161200,2530547570,9900,9900,9900,9900,0
20231130,161100,2530547570,9900,9900,9900,9900,0
20231130,161000,2530547570,9900,9900,9900,9900,0
20231130,160900,2530547570,9900,9900,9900,9900,0
20231130,160800,2530547570,9900,9900,9900,9900,0
20231130,160700,2530547570,9900,9900,9900,9900,0
20231130,160600,2530547570,9900,9900,9900,9900,0
20231130,160500,2530547570,9900,9900,9900,9900,0
20231130,160400,2530547570,9900,9900,9900,9900,0
20231130,160300,2530547570,9900,9900,9900,9900,0
20231130,160200,2530547570,9900,9900,9900,9900,0
20231130,160100,2530547570,9900,9900,9900,9900,0
20231130,160000,2530547570,9900,9900,9900,9900,0
20231130,155900,2530547570,9900,9900,9900,9900,0
20231130,155800,2530547570,9900,9900,9900,9900,0
20231130,155700,2530547570,9900,9900,9900,9900,0
20231130,155600,2530547570,9900,9900,9900,9900,0
20231130,155500,2530547570,9900,9900,9900,9900,0
20231130,155400,2530547570,9900,9900,9900,9900,0
20231130,155300,2530547570,9900,9900,9900,9900,0
20231130,155200,2530547570,9900,9900,9900,9900,0
20231130,155100,2530547570,9900,9900,9900,9900,0
20231130,155000,2530547570,9900,9900,9900,9900,0
20231130,154900,2530547570,9900,9900,9900,9900,0
20231130,154800,2530547570,9900,9900,9900,9900,0
20231130,154700,2530547570,9900,9900,9900,9900,0
20231130,154600,2530547570,9900,9900,9900,9900,0
20231130,154500,2530547570,9900,9900,9900,9900,0
20231130,154400,2530547570,9900,9900,9900,9900,8962
20231130,154300,2530547570,9900,9900,9900,9900,0
20231130,154200,2530547570,9900,9900,9900,9900,0
20231130,154100,2530547570,9900,9900,9900,9900,0
20231130,154000,2530547570,9900,9900,9900,9900,0
20231130,153900,2530547570,9900,9900,9900,9900,0
20231130,153800,2530547570,9900,9900,9900,9900,0
20231130,153700,2530547570,9900,9900,9900,9900,0
20231130,153600,2530547570,9900,9900,9900,9900,0
20231130,153500,2530547570,9900,9900,9900,9900,0
20231130,153400,2530547570,9900,9900,9900,9900,0
20231130,153300,2530547570,9900,9900,9900,9900,0
20231130,153200,2530547570,9900,9900,9900,9900,0
20231130,153100,2530547570,9900,9900,9900,9900,0
20231130,153000,2530547570,9900,9900,9900,9900,8962
20231130,152900,2441823770,9900,9900,9900,9900,0
20231130,152800,2441823770,9900,9900,9900,9900,0
20231130,152700,2441823770,9900,9900,9900,9900,0
20231130,152600,2441823770,9900,9900,9900,9900,0
20231130,152500,2441823770,9900,9900,9900,9900,0
20231130,152400,2441823770,9900,9900,9900,9900,0
20231130,152300,2441823770,9900,9900,9900,9900,0
20231130,152200,2441823770,9900,9900,9900,9900,0
20231130,152100,2441823770,9900,9900,9900,9900,0
20231130,152000,2441823770,9900,9900,9900,9900,0
20231130,151900,2441823770,9900,9840,9900,9830,4797
20231130,151800,2394441130,9830,9840,9840,9800,80
20231130,151700,2393656550,9850,9850,9860,9800,3098
20231130,151600,2363219700,9850,9860,9870,9840,262
20231130,151500,2360636610,9870,9840,9870,9840,442
20231130,151400,2356279300,9860,9860,9870,9840,560
20231130,151300,2350753510,9870,9850,9870,9850,347
20231130,151200,2347329880,9870,9860,9870,9840,26
20231130,151100,2347073880,9870,9840,9870,9840,494
20231130,151000,2342203700,9870,9870,9880,9860,197
20231130,150900,2340257510,9880,9870,9880,9870,161
20231130,150800,2338667270,9890,9860,9890,9850,1049
20231130,150700,2328303700,9870,9860,9870,9820,18
20231130,150600,2328126230,9870,9860,9870,9860,13
20231130,150500,2327998030,9870,9860,9870,9810,2135
20231130,150400,2306949740,9870,9820,9870,9820,1317
20231130,150300,2293975740,9820,9820,9830,9810,212
20231130,150200,2291895060,9830,9810,9830,9810,327
20231130,150100,2288684000,9820,9770,9820,9770,2207
20231130,150000,2267067100,9790,9780,9790,9780,56
20231130,145900,2266519390,9790,9780,9790,9780,12
20231130,145800,2266402010,9790,9800,9800,9780,334
20231130,145700,2263130600,9800,9790,9800,9780,406
20231130,145600,2259159620,9800,9790,9800,9780,154
20231130,145500,2257652960,9800,9800,9800,9800,600
20231130,145400,2251772960,9800,9790,9800,9790,1118
20231130,145300,2240817220,9800,9800,9800,9790,120
20231130,145200,2239642380,9800,9790,9800,9790,555
20231130,145100,2234207560,9800,9790,9800,9790,22
20231130,145000,2233992170,9820,9820,9830,9820,12
20231130,144900,2233874310,9830,9820,9830,9800,747
20231130,144800,2226539560,9810,9800,9810,9800,1118
20231130,144700,2215583150,9800,9810,9810,9760,1478
20231130,144600,2201101600,9820,9790,9830,9790,982
20231130,144500,2191479390,9800,9880,9880,9800,6595
20231130,144400,2126829800,9880,9870,9880,9870,213
20231130,144300,2124725460,9880,9890,9890,9880,67
20231130,144200,2124063050,9880,9890,9890,9870,298
20231130,144100,2121117380,9850,9910,9910,9850,876
20231130,144000,2112467110,9930,9890,9930,9890,4731
20231130,143900,2065541370,9900,9890,9900,9880,3901
20231130,143800,2026937750,9880,9850,9890,9850,2180
20231130,143700,2005411400,9850,9840,9850,9840,924
20231130,143600,1996314040,9830,9790,9830,9780,1449
20231130,143500,1982101760,9810,9790,9810,9790,264
20231130,143400,1979513110,9790,9780,9790,9780,44
20231130,143300,1979082750,9790,9810,9810,9790,2
20231130,143200,1979063150,9810,9780,9810,9780,283
20231130,143100,1976289170,9800,9760,9800,9760,2094
20231130,143000,1955785550,9770,9770,9770,9770,0
20231130,142900,1955785550,9770,9760,9770,9760,16
20231130,142800,1955629370,9780,9780,9780,9780,0
20231130,142700,1955629370,9780,9780,9780,9780,0
20231130,142600,1955629370,9780,9780,9780,9780,0
20231130,142500,1955629370,9780,9780,9780,9780,0
20231130,142400,1955629370,9780,9770,9780,9770,42
20231130,142300,1955218710,9780,9750,9780,9740,249
20231130,142200,1952790830,9740,9730,9740,9730,75
20231130,142100,1952060350,9730,9740,9740,9730,4
20231130,142000,1952021420,9710,9730,9750,9710,348
20231130,141900,1948633640,9730,9730,9730,9730,1
20231130,141800,1948623910,9730,9730,9730,9730,0
20231130,141700,1948623910,9730,9730,9730,9730,30
20231130,141600,1948332010,9730,9750,9750,9730,1000
20231130,141500,1938590390,9750,9750,9750,9750,18
20231130,141400,1938414890,9750,9770,9770,9750,282
20231130,141300,1935665270,9750,9770,9770,9750,547
20231130,141200,1930325660,9780,9770,9780,9770,9
20231130,141100,1930237710,9760,9760,9760,9750,472
20231130,141000,1925632240,9780,9780,9780,9780,0
20231130,140900,1925632240,9780,9770,9780,9770,100
20231130,140800,1924654310,9790,9770,9790,9770,75
20231130,140700,1923920090,9770,9770,9790,9730,906
20231130,140600,1915083810,9810,9770,9810,9770,2578
20231130,140500,1889804020,9780,9800,9800,9780,131
20231130,140400,1888521490,9790,9810,9810,9790,115
20231130,140300,1887395250,9810,9790,9820,9790,4808
20231130,140200,1840273810,9790,9790,9800,9780,2202
20231130,140100,1818694890,9790,9770,9790,9770,4471
20231130,140000,1774931100,9770,9740,9770,9740,1000
20231130,135900,1765171640,9750,9750,9750,9750,0
20231130,135800,1765171640,9750,9750,9750,9750,1
20231130,135700,1765161890,9750,9750,9750,9750,0
20231130,135600,1765161890,9750,9730,9750,9730,152
20231130,135500,1763681860,9740,9740,9740,9740,0
20231130,135400,1763681860,9740,9740,9740,9730,60
20231130,135300,1763097960,9730,9730,9730,9730,8
20231130,135200,1763020120,9730,9740,9740,9730,167
20231130,135100,1761394080,9740,9740,9750,9740,314
20231130,135000,1758335710,9750,9760,9760,9750,615
20231130,134900,1752335210,9750,9740,9750,9740,440
20231130,134800,1748046760,9730,9730,9740,9730,41
20231130,134700,1747647820,9730,9700,9740,9700,508
20231130,134600,1742710180,9710,9710,9710,9710,8
20231130,134500,1742632500,9710,9650,9710,9650,8637
20231130,134400,1659072710,9640,9640,9640,9640,5
20231130,134300,1659024510,9640,9640,9640,9640,27
20231130,134200,1658764230,9640,9630,9640,9630,9
20231130,134100,1658677500,9650,9630,9650,9630,16
20231130,134000,1658523310,9640,9640,9640,9640,0
20231130,133900,1658523310,9640,9650,9650,9610,102
20231130,133800,1657543020,9640,9630,9640,9630,245
20231130,133700,1655182650,9640,9640,9640,9640,0
20231130,133600,1655182650,9640,9630,9640,9630,6
20231130,133500,1655124860,9640,9640,9640,9640,0
20231130,133400,1655124860,9640,9640,9640,9640,1
20231130,133300,1655115220,9650,9650,9650,9650,0
20231130,133200,1655115220,9650,9650,9650,9650,0
20231130,133100,1655115220,9650,9650,9650,9650,0
20231130,133000,1655115220,9650,9650,9650,9650,0
20231130,132900,1655115220,9650,9650,9650,9650,0
20231130,132800,1655115220,9650,9620,9650,9620,9
20231130,132700,1655028460,9610,9600,9650,9600,143
20231130,132600,1653655500,9640,9580,9640,9570,344
20231130,132500,1650362410,9610,9610,9610,9610,0
20231130,132400,1650362410,9610,9610,9610,9610,1
20231130,132300,1650352800,9640,9640,9640,9590,2508
20231130,132200,1626279520,9600,9640,9640,9600,362
20231130,132100,1622797000,9650,9650,9650,9650,0
20231130,132000,1622797000,9650,9640,9650,9640,100
20231130,131900,1621832200,9650,9610,9650,9610,2
20231130,131800,1621812940,9650,9650,9650,9650,0
20231130,131700,1621812940,9650,9630,9650,9600,841
20231130,131600,1613727440,9670,9670,9670,9670,0
20231130,131500,1613727440,9670,9650,9670,9650,15
20231130,131400,1613582600,9670,9670,9670,9670,0
20231130,131300,1613582600,9670,9650,9670,9650,108
20231130,131200,1612539380,9670,9670,9670,9670,0
20231130,131100,1612539380,9670,9670,9670,9670,0
20231130,131000,1612539380,9670,9670,9670,9670,0
20231130,130900,1612539380,9670,9670,9670,9670,0
20231130,130800,1612539380,9670,9670,9670,9670,0
20231130,130700,1612539380,9670,9630,9670,9630,16
20231130,130600,1612385050,9670,9660,9670,9660,110
20231130,130500,1611321530,9670,9670,9670,9670,107
20231130,130400,1610286840,9670,9650,9670,9650,21
20231130,130300,1610083900,9670,9670,9670,9670,1
20231130,130200,1610074230,9660,9660,9660,9650,162
20231130,130100,1608510510,9660,9670,9670,9660,27
20231130,130000,1608249680,9670,9660,9670,9660,100
20231130,125900,1607282980,9670,9650,9670,9650,143
20231130,125800,1605902590,9660,9650,9660,9650,126
20231130,125700,1604686680,9660,9590,9660,9590,3184
20231130,125600,1574035670,9600,9600,9610,9600,9
20231130,125500,1573949240,9610,9600,9610,9600,546
20231130,125400,1568703420,9600,9600,9600,9600,0
20231130,125300,1568703420,9600,9600,9600,9600,0
20231130,125200,1568703420,9600,9600,9600,9600,0
20231130,125100,1568703420,9600,9600,9600,9600,0
20231130,125000,1568703420,9600,9610,9610,9600,2
20231130,124900,1568684210,9610,9580,9610,9580,11
20231130,124800,1568578530,9610,9610,9610,9610,0
20231130,124700,1568578530,9610,9610,9610,9610,0
20231130,124600,1568578530,9610,9600,9610,9600,16
20231130,124500,1568424920,9590,9590,9590,9590,7
20231130,124400,1568357790,9590,9590,9590,9590,1
20231130,124300,1568348200,9590,9580,9600,9580,19
20231130,124200,1568166060,9580,9580,9580,9580,7
20231130,124100,1568099000,9580,9590,9590,9580,6
20231130,124000,1568041510,9580,9580,9580,9580,7
20231130,123900,1567974450,9580,9580,9580,9580,6
20231130,123800,1567916970,9610,9610,9610,9610,0
20231130,123700,1567916970,9610,9610,9610,9610,0
20231130,123600,1567916970,9610,9610,9610,9610,0
20231130,123500,1567916970,9610,9580,9610,9580,2138
20231130,123400,1547411040,9580,9580,9580,9580,0
20231130,123300,1547411040,9580,9580,9580,9580,10
20231130,123200,1547315240,9580,9570,9580,9570,151
20231130,123100,1545870160,9580,9580,9580,9580,0
20231130,123000,1545870160,9580,9580,9580,9580,101
20231130,122900,1544902580,9550,9540,9550,9540,231
20231130,122800,1542697370,9540,9540,9540,9540,20
20231130,122700,1542506570,9530,9540,9540,9530,42
20231130,122600,1542106100,9550,9550,9550,9550,3
20231130,122500,1542077450,9550,9550,9550,9550,150
20231130,122400,1540644950,9550,9550,9550,9550,358
20231130,122300,1537226050,9550,9560,9560,9550,41
20231130,122200,1536834480,9560,9590,9590,9560,162
20231130,122100,1535283270,9600,9600,9600,9600,17
20231130,122000,1535120070,9610,9610,9610,9610,0
20231130,121900,1535120070,9610,9610,9610,9610,155
20231130,121800,1533630520,9620,9610,9620,9600,175
20231130,121700,1531950220,9600,9600,9620,9600,1196
20231130,121600,1520464620,9620,9590,9620,9590,1089
20231130,121500,1510016180,9590,9590,9590,9590,0
20231130,121400,1510016180,9590,9550,9590,9550,18
20231130,121300,1509844240,9590,9590,9590,9590,0
20231130,121200,1509844240,9590,9590,9590,9590,1
20231130,121100,1509834650,9550,9550,9550,9550,23
20231130,121000,1509615000,9590,9590,9590,9590,0
20231130,120900,1509615000,9590,9590,9590,9590,0
20231130,120800,1509615000,9590,9590,9590,9590,0
20231130,120700,1509615000,9590,9590,9590,9590,1
20231130,120600,1509605410,9590,9590,9590,9590,0
20231130,120500,1509605410,9590,9550,9590,9550,11
20231130,120400,1509500320,9550,9550,9550,9550,10
20231130,120300,1509404820,9590,9590,9590,9590,77
20231130,120200,1508666390,9590,9590,9590,9590,0
20231130,120100,1508666390,9590,9590,9590,9590,1
20231130,120000,1508656800,9550,9550,9550,9550,15
20231130,115900,1508513550,9600,9600,9600,9600,1220
20231130,115800,1496801550,9620,9620,9620,9620,0
20231130,115700,1496801550,9620,9620,9620,9620,0
20231130,115600,1496801550,9620,9620,9620,9620,1
20231130,115500,1496791930,9620,9610,9620,9610,6
20231130,115400,1496734260,9620,9620,9620,9620,0
20231130,115300,1496734260,9620,9600,9620,9600,26
20231130,115200,1496484630,9610,9610,9620,9610,14
20231130,115100,1496350070,9620,9610,9620,9610,13
20231130,115000,1496225100,9620,9610,9620,9610,18
20231130,114900,1496052090,9620,9610,9620,9600,396
20231130,114800,1492246970,9610,9560,9610,9510,2165
20231130,114700,1471578810,9600,9550,9600,9550,1130
20231130,114600,1460763840,9550,9550,9550,9550,0
20231130,114500,1460763840,9550,9560,9560,9550,13
20231130,114400,1460639570,9560,9560,9560,9560,66
20231130,114300,1460008610,9570,9570,9570,9570,0
20231130,114200,1460008610,9570,9580,9590,9570,4
20231130,114100,1459970290,9580,9580,9580,9580,5
20231130,114000,1459922390,9600,9580,9600,9580,53
20231130,113900,1459414610,9610,9610,9610,9610,0
20231130,113800,1459414610,9610,9610,9610,9610,1
20231130,113700,1459405000,9560,9570,9610,9560,370
20231130,113600,1455867680,9610,9610,9610,9610,0
20231130,113500,1455867680,9610,9610,9610,9610,0
20231130,113400,1455867680,9610,9610,9610,9610,0
20231130,113300,1455867680,9610,9610,9610,9610,0
20231130,113200,1455867680,9610,9610,9610,9610,150
20231130,113100,1454426180,9610,9610,9610,9610,2
20231130,113000,1454406960,9610,9590,9610,9570,303
20231130,112900,1451500360,9600,9600,9600,9600,0
20231130,112800,1451500360,9600,9580,9600,9580,2337
20231130,112700,1429077190,9570,9570,9570,9570,8
20231130,112600,1429000630,9590,9590,9590,9590,0
20231130,112500,1429000630,9590,9610,9610,9500,5569
20231130,112400,1375989470,9600,9600,9610,9600,154
20231130,112300,1374511050,9610,9610,9610,9600,12
20231130,112200,1374395830,9600,9600,9600,9600,1
20231130,112100,1374386230,9610,9600,9610,9600,559
20231130,112000,1369015730,9600,9590,9600,9590,65
20231130,111900,1368391750,9600,9590,9600,9590,2
20231130,111800,1368372560,9550,9590,9610,9550,1172
20231130,111700,1357165300,9610,9610,9610,9610,0
20231130,111600,1357165300,9610,9610,9610,9610,0
20231130,111500,1357165300,9610,9600,9610,9600,9
20231130,111400,1357078890,9600,9600,9600,9600,0
20231130,111300,1357078890,9600,9580,9600,9580,110
20231130,111200,1356024050,9610,9610,9610,9610,1
20231130,111100,1356014440,9600,9600,9610,9600,994
20231130,111000,1346472030,9600,9540,9610,9540,1575
20231130,110900,1331358750,9590,9590,9590,9590,0
20231130,110800,1331358750,9590,9590,9590,9590,200
20231130,110700,1329440750,9590,9600,9610,9550,153
20231130,110600,1327975640,9610,9610,9610,9600,21
20231130,110500,1327773930,9620,9590,9640,9590,226
20231130,110400,1325606510,9650,9660,9670,9500,13295
20231130,110300,1198581520,9660,9670,9670,9660,203
20231130,110200,1196618530,9670,9630,9670,9630,8797
20231130,110100,1111649670,9630,9630,9630,9630,0
20231130,110000,1111649670,9630,9630,9630,9630,0
20231130,105900,1111649670,9630,9630,9630,9630,2
20231130,105800,1111630410,9640,9630,9640,9630,4
20231130,105700,1111591870,9640,9600,9640,9600,106
20231130,105600,1110574070,9600,9640,9650,9600,335
20231130,105500,1107351520,9650,9650,9650,9640,12
20231130,105400,1107235810,9650,9640,9650,9640,26
20231130,105300,1106985160,9650,9640,9650,9640,39
20231130,105200,1106609180,9640,9640,9640,9640,0
20231130,105100,1106609180,9640,9630,9640,9630,13
20231130,105000,1106483970,9640,9640,9640,9640,289
20231130,104900,1103698010,9640,9630,9640,9630,376
20231130,104800,1100077120,9630,9620,9630,9620,24
20231130,104700,1099846210,9630,9620,9630,9620,341
20231130,104600,1096565780,9630,9640,9640,9620,176
20231130,104500,1094871720,9630,9640,9640,9630,11
20231130,104400,1094765780,9630,9630,9630,9630,80
20231130,104300,1093995380,9610,9620,9620,9610,10
20231130,104200,1093899230,9640,9630,9640,9600,5002
20231130,104100,1045863760,9640,9640,9640,9640,49
20231130,104000,1045391400,9640,9620,9640,9620,453
20231130,103900,1041032260,9640,9640,9640,9610,9
20231130,103800,1040945710,9610,9620,9630,9610,1061
20231130,103700,1030746640,9640,9620,9640,9620,88
20231130,103600,1029899960,9650,9660,9660,9620,1670
20231130,103500,1013787430,9670,9660,9670,9660,2
20231130,103400,1013768100,9680,9680,9680,9660,10
20231130,103300,1013671460,9660,9680,9690,9660,331
20231130,103200,1010471820,9680,9660,9680,9660,26
20231130,103100,1010220500,9680,9650,9680,9650,106
20231130,103000,1009197540,9680,9680,9680,9620,1931
20231130,102900,990585540,9680,9700,9700,9680,2673
20231130,102800,964695370,9710,9710,9710,9710,123
20231130,102700,963501040,9740,9740,9740,9710,17
20231130,102600,963335760,9730,9720,9740,9710,1070
20231130,102500,952933110,9730,9760,9790,9730,2308
20231130,102400,930463260,9790,9760,9790,9760,287
20231130,102300,927660090,9790,9760,9790,9760,2
20231130,102200,927640540,9800,9790,9800,9770,1856
20231130,102100,909475230,9800,9750,9800,9740,1541
20231130,102000,894415040,9750,9700,9750,9700,4695
20231130,101900,848809940,9700,9680,9700,9680,1449
20231130,101800,834755500,9680,9690,9700,9680,1111
20231130,101700,823981100,9700,9660,9700,9660,2632
20231130,101600,798478110,9670,9670,9670,9670,0
20231130,101500,798478110,9670,9650,9680,9630,583
20231130,101400,792849060,9650,9670,9680,9650,384
20231130,101300,789141470,9650,9680,9680,9650,62
20231130,101200,788543120,9680,9660,9680,9650,1053
20231130,101100,778377480,9700,9690,9700,9690,208
20231130,101000,776359970,9690,9670,9700,9670,574
20231130,100900,770802130,9660,9560,9660,9560,7648
20231130,100800,697341570,9560,9570,9570,9560,14
20231130,100700,697207600,9580,9570,9580,9570,356
20231130,100600,693800670,9580,9560,9580,9560,1476
20231130,100500,679665860,9560,9570,9580,9560,267
20231130,100400,677111120,9560,9510,9570,9510,6359
20231130,100300,616430700,9510,9500,9510,9500,414
20231130,100200,612495080,9500,9500,9510,9500,283
20231130,100100,609806570,9510,9500,9510,9500,1087
20231130,100000,599478690,9490,9490,9500,9490,56
20231130,095900,598947040,9490,9490,9500,9490,2487
20231130,095800,575321280,9500,9490,9500,9480,504
20231130,095700,570538370,9470,9460,9470,9460,122
20231130,095600,569383040,9470,9460,9470,9460,33
20231130,095500,569070830,9450,9470,9480,9450,168
20231130,095400,567482590,9470,9480,9490,9460,221
20231130,095300,565386710,9490,9490,9490,9490,0
20231130,095200,565386710,9490,9480,9490,9480,8
20231130,095100,565310860,9450,9460,9500,9450,2179
20231130,095000,544620990,9460,9470,9470,9460,507
20231130,094900,539819770,9470,9460,9470,9450,532
20231130,094800,534787040,9460,9450,9460,9450,21
20231130,094700,534588530,9460,9460,9470,9450,182
20231130,094600,532868030,9450,9450,9450,9450,57
20231130,094500,532329380,9500,9470,9500,9470,8
20231130,094400,532253490,9440,9450,9510,9440,3383
20231130,094300,500266120,9510,9460,9510,9450,5182
20231130,094200,451104310,9460,9460,9460,9460,0
20231130,094100,451104310,9460,9430,9460,9430,318
20231130,094000,448104700,9430,9430,9430,9430,35
20231130,093900,447774650,9430,9420,9430,9420,84
20231130,093800,446983360,9420,9350,9420,9350,140
20231130,093700,445668090,9400,9410,9410,9360,1796
20231130,093600,428835190,9410,9410,9410,9410,0
20231130,093500,428835190,9410,9410,9410,9370,210
20231130,093400,426862260,9390,9430,9460,9380,262
20231130,093300,424401960,9400,9410,9420,9400,310
20231130,093200,421483500,9410,9400,9410,9400,101
20231130,093100,420534090,9400,9400,9400,9360,158
20231130,093000,419053150,9400,9420,9420,9400,2236
20231130,092900,398034080,9410,9420,9440,9410,220
20231130,092800,395963040,9450,9450,9450,9450,0
20231130,092700,395963040,9450,9450,9460,9420,186
20231130,092600,394208410,9460,9450,9460,9420,76
20231130,092500,393490800,9480,9450,9490,9450,2538
20231130,092400,369505310,9450,9440,9450,9410,503
20231130,092300,364766690,9450,9420,9450,9420,332
20231130,092200,361632910,9450,9450,9450,9420,1707
20231130,092100,345502180,9470,9470,9470,9450,836
20231130,092000,337601460,9490,9500,9520,9470,1033
20231130,091900,327790930,9520,9480,9520,9450,2633
20231130,091800,302850690,9480,9450,9480,9450,1433
20231130,091700,289299580,9470,9410,9470,9410,1002
20231130,091600,279855400,9410,9410,9410,9400,36
20231130,091500,279516890,9410,9400,9410,9360,798
20231130,091400,272031460,9420,9400,9420,9370,5614
20231130,091300,219283760,9400,9460,9470,9400,1165
20231130,091200,208312990,9470,9470,9470,9470,0
20231130,091100,208312990,9470,9430,9470,9430,181
20231130,091000,206605910,9470,9480,9480,9450,171
20231130,090900,204988440,9480,9470,9490,9470,99
20231130,090800,204050600,9470,9430,9470,9430,713
20231130,090700,197323430,9480,9480,9480,9470,3
20231130,090600,197295000,9420,9440,9500,9420,964
20231130,090500,188176090,9410,9490,9510,9410,3329
20231130,090400,156676420,9500,9550,9550,9490,3273
20231130,090300,125562260,9560,9570,9570,9510,1224
20231130,090200,113853200,9570,9530,9590,9500,575
20231130,090100,108361410,9500,9510,9590,9470,2998
20231130,090000,79816340,9510,9400,9510,9400,8485