KissMeData/045340/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192500,232363310,4505,4505,4505,4505,3358
20231130,192400,232363310,4505,4505,4505,4505,0
20231130,192300,232363310,4505,4505,4505,4505,0
20231130,192200,232363310,4505,4505,4505,4505,0
20231130,192100,232363310,4505,4505,4505,4505,0
20231130,192000,232363310,4505,4505,4505,4505,0
20231130,191900,232363310,4505,4505,4505,4505,0
20231130,191800,232363310,4505,4505,4505,4505,0
20231130,191700,232363310,4505,4505,4505,4505,0
20231130,191600,232363310,4505,4505,4505,4505,0
20231130,191500,232363310,4505,4505,4505,4505,0
20231130,191400,232363310,4505,4505,4505,4505,0
20231130,191300,232363310,4505,4505,4505,4505,0
20231130,191200,232363310,4505,4505,4505,4505,0
20231130,191100,232363310,4505,4505,4505,4505,0
20231130,191000,232363310,4505,4505,4505,4505,0
20231130,190900,232363310,4505,4505,4505,4505,0
20231130,190800,232363310,4505,4505,4505,4505,0
20231130,190700,232363310,4505,4505,4505,4505,0
20231130,190600,232363310,4505,4505,4505,4505,0
20231130,190500,232363310,4505,4505,4505,4505,0
20231130,190400,232363310,4505,4505,4505,4505,0
20231130,190300,232363310,4505,4505,4505,4505,0
20231130,190200,232363310,4505,4505,4505,4505,0
20231130,190100,232363310,4505,4505,4505,4505,0
20231130,190000,232363310,4505,4505,4505,4505,0
20231130,185900,232363310,4505,4505,4505,4505,0
20231130,185800,232363310,4505,4505,4505,4505,0
20231130,185700,232363310,4505,4505,4505,4505,0
20231130,185600,232363310,4505,4505,4505,4505,0
20231130,185500,232363310,4505,4505,4505,4505,3358
20231130,185400,232363310,4505,4505,4505,4505,0
20231130,185300,232363310,4505,4505,4505,4505,0
20231130,185200,232363310,4505,4505,4505,4505,0
20231130,185100,232363310,4505,4505,4505,4505,0
20231130,185000,232363310,4505,4505,4505,4505,0
20231130,184900,232363310,4505,4505,4505,4505,0
20231130,184800,232363310,4505,4505,4505,4505,0
20231130,184700,232363310,4505,4505,4505,4505,0
20231130,184600,232363310,4505,4505,4505,4505,0
20231130,184500,232363310,4505,4505,4505,4505,0
20231130,184400,232363310,4505,4505,4505,4505,0
20231130,184300,232363310,4505,4505,4505,4505,0
20231130,184200,232363310,4505,4505,4505,4505,0
20231130,184100,232363310,4505,4505,4505,4505,0
20231130,184000,232363310,4505,4505,4505,4505,0
20231130,183900,232363310,4505,4505,4505,4505,0
20231130,183800,232363310,4505,4505,4505,4505,0
20231130,183700,232363310,4505,4505,4505,4505,0
20231130,183600,232363310,4505,4505,4505,4505,0
20231130,183500,232363310,4505,4505,4505,4505,0
20231130,183400,232363310,4505,4505,4505,4505,0
20231130,183300,232363310,4505,4505,4505,4505,0
20231130,183200,232363310,4505,4505,4505,4505,0
20231130,183100,232363310,4505,4505,4505,4505,0
20231130,183000,232363310,4505,4505,4505,4505,0
20231130,182900,232363310,4505,4505,4505,4505,0
20231130,182800,232363310,4505,4505,4505,4505,0
20231130,182700,232363310,4505,4505,4505,4505,0
20231130,182600,232363310,4505,4505,4505,4505,0
20231130,182500,232363310,4505,4505,4505,4505,3358
20231130,182400,232363310,4505,4505,4505,4505,0
20231130,182300,232363310,4505,4505,4505,4505,0
20231130,182200,232363310,4505,4505,4505,4505,0
20231130,182100,232363310,4505,4505,4505,4505,0
20231130,182000,232363310,4505,4505,4505,4505,0
20231130,181900,232363310,4505,4505,4505,4505,0
20231130,181800,232363310,4505,4505,4505,4505,0
20231130,181700,232363310,4505,4505,4505,4505,0
20231130,181600,232363310,4505,4505,4505,4505,0
20231130,181500,232363310,4505,4505,4505,4505,0
20231130,181400,232363310,4505,4505,4505,4505,0
20231130,181300,232363310,4505,4505,4505,4505,0
20231130,181200,232363310,4505,4505,4505,4505,0
20231130,181100,232363310,4505,4505,4505,4505,0
20231130,181000,232363310,4505,4505,4505,4505,0
20231130,180900,232363310,4505,4505,4505,4505,0
20231130,180800,232363310,4505,4505,4505,4505,0
20231130,180700,232363310,4505,4505,4505,4505,0
20231130,180600,232363310,4505,4505,4505,4505,0
20231130,180500,232363310,4505,4505,4505,4505,0
20231130,180400,232363310,4505,4505,4505,4505,0
20231130,180300,232363310,4505,4505,4505,4505,0
20231130,180200,232363310,4505,4505,4505,4505,0
20231130,180100,232363310,4505,4505,4505,4505,0
20231130,180000,232363310,4505,4505,4505,4505,0
20231130,175900,232363310,4505,4505,4505,4505,0
20231130,175800,232363310,4505,4505,4505,4505,0
20231130,175700,232363310,4505,4505,4505,4505,0
20231130,175600,232363310,4505,4505,4505,4505,0
20231130,175500,232363310,4505,4505,4505,4505,3358
20231130,175400,232363310,4505,4505,4505,4505,0
20231130,175300,232363310,4505,4505,4505,4505,0
20231130,175200,232363310,4505,4505,4505,4505,0
20231130,175100,232363310,4505,4505,4505,4505,0
20231130,175000,232363310,4505,4505,4505,4505,0
20231130,174900,232363310,4505,4505,4505,4505,0
20231130,174800,232363310,4505,4505,4505,4505,0
20231130,174700,232363310,4505,4505,4505,4505,0
20231130,174600,232363310,4505,4505,4505,4505,0
20231130,174500,232363310,4505,4505,4505,4505,0
20231130,174400,232363310,4505,4505,4505,4505,0
20231130,174300,232363310,4505,4505,4505,4505,0
20231130,174200,232363310,4505,4505,4505,4505,0
20231130,174100,232363310,4505,4505,4505,4505,0
20231130,174000,232363310,4505,4505,4505,4505,0
20231130,173900,232363310,4505,4505,4505,4505,0
20231130,173800,232363310,4505,4505,4505,4505,0
20231130,173700,232363310,4505,4505,4505,4505,0
20231130,173600,232363310,4505,4505,4505,4505,0
20231130,173500,232363310,4505,4505,4505,4505,0
20231130,173400,232363310,4505,4505,4505,4505,0
20231130,173300,232363310,4505,4505,4505,4505,0
20231130,173200,232363310,4505,4505,4505,4505,0
20231130,173100,232363310,4505,4505,4505,4505,0
20231130,173000,232363310,4505,4505,4505,4505,0
20231130,172900,232363310,4505,4505,4505,4505,0
20231130,172800,232363310,4505,4505,4505,4505,0
20231130,172700,232363310,4505,4505,4505,4505,0
20231130,172600,232363310,4505,4505,4505,4505,0
20231130,172500,232363310,4505,4505,4505,4505,3358
20231130,172400,232363310,4505,4505,4505,4505,0
20231130,172300,232363310,4505,4505,4505,4505,0
20231130,172200,232363310,4505,4505,4505,4505,0
20231130,172100,232363310,4505,4505,4505,4505,0
20231130,172000,232363310,4505,4505,4505,4505,0
20231130,171900,232363310,4505,4505,4505,4505,0
20231130,171800,232363310,4505,4505,4505,4505,0
20231130,171700,232363310,4505,4505,4505,4505,0
20231130,171600,232363310,4505,4505,4505,4505,0
20231130,171500,232363310,4505,4505,4505,4505,0
20231130,171400,232363310,4505,4505,4505,4505,0
20231130,171300,232363310,4505,4505,4505,4505,0
20231130,171200,232363310,4505,4505,4505,4505,0
20231130,171100,232363310,4505,4505,4505,4505,0
20231130,171000,232363310,4505,4505,4505,4505,0
20231130,170900,232363310,4505,4505,4505,4505,0
20231130,170800,232363310,4505,4505,4505,4505,0
20231130,170700,232363310,4505,4505,4505,4505,0
20231130,170600,232363310,4505,4505,4505,4505,0
20231130,170500,232363310,4505,4505,4505,4505,0
20231130,170400,232363310,4505,4505,4505,4505,0
20231130,170300,232363310,4505,4505,4505,4505,0
20231130,170200,232363310,4505,4505,4505,4505,0
20231130,170100,232363310,4505,4505,4505,4505,0
20231130,170000,232363310,4505,4505,4505,4505,0
20231130,165900,232363310,4505,4505,4505,4505,0
20231130,165800,232363310,4505,4505,4505,4505,0
20231130,165700,232363310,4505,4505,4505,4505,0
20231130,165600,232363310,4505,4505,4505,4505,0
20231130,165500,232363310,4505,4505,4505,4505,3358
20231130,165400,232363310,4505,4505,4505,4505,0
20231130,165300,232363310,4505,4505,4505,4505,0
20231130,165200,232363310,4505,4505,4505,4505,0
20231130,165100,232363310,4505,4505,4505,4505,0
20231130,165000,232363310,4505,4505,4505,4505,0
20231130,164900,232363310,4505,4505,4505,4505,0
20231130,164800,232363310,4505,4505,4505,4505,0
20231130,164700,232363310,4505,4505,4505,4505,0
20231130,164600,232363310,4505,4505,4505,4505,0
20231130,164500,232363310,4505,4505,4505,4505,0
20231130,164400,232363310,4505,4505,4505,4505,0
20231130,164300,232363310,4505,4505,4505,4505,0
20231130,164200,232363310,4505,4505,4505,4505,0
20231130,164100,232363310,4505,4505,4505,4505,0
20231130,164000,232363310,4505,4505,4505,4505,0
20231130,163900,232363310,4505,4505,4505,4505,0
20231130,163800,232363310,4505,4505,4505,4505,0
20231130,163700,232363310,4505,4505,4505,4505,0
20231130,163600,232363310,4505,4505,4505,4505,0
20231130,163500,232363310,4505,4505,4505,4505,0
20231130,163400,232363310,4505,4505,4505,4505,0
20231130,163300,232363310,4505,4505,4505,4505,0
20231130,163200,232363310,4505,4505,4505,4505,0
20231130,163100,232363310,4505,4505,4505,4505,0
20231130,163000,232363310,4505,4505,4505,4505,0
20231130,162900,232363310,4505,4505,4505,4505,0
20231130,162800,232363310,4505,4505,4505,4505,0
20231130,162700,232363310,4505,4505,4505,4505,0
20231130,162600,232363310,4505,4505,4505,4505,0
20231130,162500,232363310,4505,4505,4505,4505,3358
20231130,162400,232363310,4505,4505,4505,4505,0
20231130,162300,232363310,4505,4505,4505,4505,0
20231130,162200,232363310,4505,4505,4505,4505,0
20231130,162100,232363310,4505,4505,4505,4505,0
20231130,162000,232363310,4505,4505,4505,4505,0
20231130,161900,232363310,4505,4505,4505,4505,0
20231130,161800,232363310,4505,4505,4505,4505,0
20231130,161700,232363310,4505,4505,4505,4505,0
20231130,161600,232363310,4505,4505,4505,4505,0
20231130,161500,232363310,4505,4505,4505,4505,0
20231130,161400,232363310,4505,4505,4505,4505,0
20231130,161300,232363310,4505,4505,4505,4505,0
20231130,161200,232363310,4505,4505,4505,4505,0
20231130,161100,232363310,4505,4505,4505,4505,0
20231130,161000,232363310,4505,4505,4505,4505,0
20231130,160900,232363310,4505,4505,4505,4505,0
20231130,160800,232363310,4505,4505,4505,4505,0
20231130,160700,232363310,4505,4505,4505,4505,0
20231130,160600,232363310,4505,4505,4505,4505,0
20231130,160500,232363310,4505,4505,4505,4505,0
20231130,160400,232363310,4505,4505,4505,4505,0
20231130,160300,232363310,4505,4505,4505,4505,0
20231130,160200,232363310,4505,4505,4505,4505,0
20231130,160100,232363310,4505,4505,4505,4505,0
20231130,160000,232363310,4505,4505,4505,4505,0
20231130,155900,232363310,4505,4505,4505,4505,0
20231130,155800,232363310,4505,4505,4505,4505,0
20231130,155700,232363310,4505,4505,4505,4505,0
20231130,155600,232363310,4505,4505,4505,4505,0
20231130,155500,232363310,4505,4505,4505,4505,3358
20231130,155400,232363310,4505,4505,4505,4505,0
20231130,155300,232363310,4505,4505,4505,4505,0
20231130,155200,232363310,4505,4505,4505,4505,0
20231130,155100,232363310,4505,4505,4505,4505,0
20231130,155000,232363310,4505,4505,4505,4505,0
20231130,154900,232363310,4505,4505,4505,4505,0
20231130,154800,232363310,4505,4505,4505,4505,0
20231130,154700,232363310,4505,4505,4505,4505,0
20231130,154600,232363310,4505,4505,4505,4505,0
20231130,154500,232363310,4505,4505,4505,4505,0
20231130,154400,232363310,4505,4505,4505,4505,0
20231130,154300,232363310,4505,4505,4505,4505,0
20231130,154200,232363310,4505,4505,4505,4505,0
20231130,154100,232363310,4505,4505,4505,4505,0
20231130,154000,232363310,4505,4505,4505,4505,0
20231130,153900,232363310,4505,4505,4505,4505,0
20231130,153800,232363310,4505,4505,4505,4505,0
20231130,153700,232363310,4505,4505,4505,4505,0
20231130,153600,232363310,4505,4505,4505,4505,0
20231130,153500,232363310,4505,4505,4505,4505,0
20231130,153400,232363310,4505,4505,4505,4505,0
20231130,153300,232363310,4505,4505,4505,4505,0
20231130,153200,232363310,4505,4505,4505,4505,0
20231130,153100,232363310,4505,4505,4505,4505,0
20231130,153000,232363310,4505,4505,4505,4505,3358
20231130,152900,217235520,4530,4530,4530,4530,0
20231130,152800,217235520,4530,4530,4530,4530,0
20231130,152700,217235520,4530,4530,4530,4530,0
20231130,152600,217235520,4530,4530,4530,4530,0
20231130,152500,217235520,4530,4530,4530,4530,0
20231130,152400,217235520,4530,4530,4530,4530,0
20231130,152300,217235520,4530,4530,4530,4530,0
20231130,152200,217235520,4530,4530,4530,4530,0
20231130,152100,217235520,4530,4530,4530,4530,0
20231130,152000,217235520,4530,4530,4530,4530,0
20231130,151900,217235520,4530,4585,4585,4530,1084
20231130,151800,212318875,4585,4535,4585,4535,4
20231130,151700,212300685,4530,4545,4545,4530,837
20231130,151600,208506895,4620,4540,4620,4540,518
20231130,151500,206146985,4545,4545,4545,4545,13
20231130,151400,206087900,4545,4560,4560,4545,180
20231130,151300,205268990,4565,4580,4580,4565,39
20231130,151200,205090890,4580,4580,4580,4580,110
20231130,151100,204587090,4615,4615,4615,4615,0
20231130,151000,204587090,4615,4615,4615,4615,0
20231130,150900,204587090,4615,4615,4615,4615,0
20231130,150800,204587090,4615,4615,4615,4615,55
20231130,150700,204333265,4615,4555,4615,4555,84
20231130,150600,203950585,4620,4620,4620,4620,60
20231130,150500,203673385,4620,4620,4620,4620,66
20231130,150400,203368465,4620,4620,4620,4620,13
20231130,150300,203308405,4620,4620,4620,4620,2
20231130,150200,203299165,4620,4620,4620,4620,35
20231130,150100,203137465,4620,4580,4620,4580,53
20231130,150000,202893455,4580,4550,4580,4550,117
20231130,145900,202359715,4560,4555,4560,4525,212
20231130,145800,201395850,4555,4555,4555,4555,578
20231130,145700,198763060,4620,4620,4620,4620,0
20231130,145600,198763060,4620,4620,4620,4620,0
20231130,145500,198763060,4620,4625,4630,4550,2407
20231130,145400,187754375,4575,4605,4605,4575,600
20231130,145300,185003940,4630,4625,4630,4625,9
20231130,145200,184962275,4630,4625,4630,4625,454
20231130,145100,182860545,4630,4630,4630,4630,0
20231130,145000,182860545,4630,4630,4630,4630,55
20231130,144900,182605895,4630,4630,4630,4630,0
20231130,144800,182605895,4630,4630,4630,4630,0
20231130,144700,182605895,4630,4630,4630,4630,0
20231130,144600,182605895,4630,4605,4630,4590,542
20231130,144500,180115410,4640,4635,4640,4635,55
20231130,144400,179860430,4640,4640,4640,4640,0
20231130,144300,179860430,4640,4640,4640,4640,0
20231130,144200,179860430,4640,4600,4640,4600,819
20231130,144100,176064770,4605,4605,4605,4605,33
20231130,144000,175912805,4630,4630,4630,4600,110
20231130,143900,175406745,4600,4600,4600,4600,0
20231130,143800,175406745,4600,4600,4600,4600,0
20231130,143700,175406745,4600,4610,4610,4600,178
20231130,143600,174586930,4605,4605,4605,4605,0
20231130,143500,174586930,4605,4610,4610,4605,57
20231130,143400,174324370,4615,4645,4645,4615,11
20231130,143300,174273575,4645,4630,4645,4630,100
20231130,143200,173809525,4630,4630,4630,4630,1
20231130,143100,173804895,4635,4635,4635,4635,21
20231130,143000,173707560,4635,4610,4635,4600,680
20231130,142900,170578640,4600,4625,4675,4600,1705
20231130,142800,162722745,4630,4640,4640,4630,69
20231130,142700,162403255,4650,4650,4650,4650,228
20231130,142600,161343055,4680,4680,4680,4680,0
20231130,142500,161343055,4680,4680,4680,4680,10
20231130,142400,161296255,4630,4650,4650,4630,1879
20231130,142300,152593875,4650,4665,4665,4650,1124
20231130,142200,147365190,4695,4695,4695,4695,0
20231130,142100,147365190,4695,4695,4695,4695,0
20231130,142000,147365190,4695,4695,4695,4695,0
20231130,141900,147365190,4695,4695,4695,4695,0
20231130,141800,147365190,4695,4695,4695,4695,0
20231130,141700,147365190,4695,4695,4695,4695,0
20231130,141600,147365190,4695,4695,4695,4695,0
20231130,141500,147365190,4695,4695,4695,4695,0
20231130,141400,147365190,4695,4695,4695,4695,0
20231130,141300,147365190,4695,4695,4695,4695,0
20231130,141200,147365190,4695,4695,4695,4695,68
20231130,141100,147045930,4695,4695,4695,4695,0
20231130,141000,147045930,4695,4695,4695,4695,0
20231130,140900,147045930,4695,4695,4695,4695,0
20231130,140800,147045930,4695,4695,4695,4695,0
20231130,140700,147045930,4695,4695,4695,4695,0
20231130,140600,147045930,4695,4695,4695,4695,0
20231130,140500,147045930,4695,4695,4695,4695,0
20231130,140400,147045930,4695,4690,4695,4690,174
20231130,140300,146229005,4695,4695,4695,4695,0
20231130,140200,146229005,4695,4695,4695,4695,0
20231130,140100,146229005,4695,4695,4695,4695,0
20231130,140000,146229005,4695,4695,4695,4695,10
20231130,135900,146182055,4695,4665,4695,4665,1001
20231130,135800,141512360,4660,4680,4680,4660,500
20231130,135700,139179145,4710,4710,4710,4710,0
20231130,135600,139179145,4710,4710,4710,4710,0
20231130,135500,139179145,4710,4710,4710,4710,0
20231130,135400,139179145,4710,4710,4710,4710,0
20231130,135300,139179145,4710,4710,4710,4710,0
20231130,135200,139179145,4710,4710,4710,4710,0
20231130,135100,139179145,4710,4710,4710,4710,0
20231130,135000,139179145,4710,4675,4710,4675,11
20231130,134900,139127370,4690,4690,4690,4690,6
20231130,134800,139099230,4710,4710,4710,4710,0
20231130,134700,139099230,4710,4710,4710,4710,0
20231130,134600,139099230,4710,4710,4710,4710,40
20231130,134500,138910830,4690,4690,4690,4690,0
20231130,134400,138910830,4690,4690,4690,4690,0
20231130,134300,138910830,4690,4690,4690,4690,0
20231130,134200,138910830,4690,4690,4690,4690,1
20231130,134100,138906140,4690,4690,4690,4690,0
20231130,134000,138906140,4690,4690,4690,4690,0
20231130,133900,138906140,4690,4690,4690,4690,0
20231130,133800,138906140,4690,4690,4690,4690,0
20231130,133700,138906140,4690,4690,4690,4690,0
20231130,133600,138906140,4690,4690,4690,4690,0
20231130,133500,138906140,4690,4690,4690,4690,0
20231130,133400,138906140,4690,4690,4690,4690,2
20231130,133300,138896760,4705,4705,4705,4705,21
20231130,133200,138797955,4710,4710,4710,4710,0
20231130,133100,138797955,4710,4710,4710,4710,0
20231130,133000,138797955,4710,4710,4710,4710,0
20231130,132900,138797955,4710,4710,4710,4710,0
20231130,132800,138797955,4710,4710,4710,4710,0
20231130,132700,138797955,4710,4710,4710,4710,0
20231130,132600,138797955,4710,4710,4710,4710,3
20231130,132500,138783825,4705,4705,4705,4705,0
20231130,132400,138783825,4705,4705,4705,4705,0
20231130,132300,138783825,4705,4705,4705,4705,0
20231130,132200,138783825,4705,4705,4705,4705,1
20231130,132100,138779120,4705,4705,4705,4705,197
20231130,132000,137852235,4710,4710,4710,4710,0
20231130,131900,137852235,4710,4710,4710,4710,0
20231130,131800,137852235,4710,4710,4710,4710,0
20231130,131700,137852235,4710,4710,4710,4710,0
20231130,131600,137852235,4710,4710,4710,4710,0
20231130,131500,137852235,4710,4710,4710,4710,0
20231130,131400,137852235,4710,4700,4710,4700,20
20231130,131300,137758105,4665,4665,4665,4665,0
20231130,131200,137758105,4665,4700,4700,4665,4
20231130,131100,137739410,4705,4705,4705,4705,0
20231130,131000,137739410,4705,4705,4705,4705,0
20231130,130900,137739410,4705,4705,4705,4705,0
20231130,130800,137739410,4705,4690,4705,4690,100
20231130,130700,137270070,4660,4660,4660,4660,30
20231130,130600,137130270,4700,4675,4700,4675,4
20231130,130500,137111495,4660,4670,4670,4660,168
20231130,130400,136327980,4670,4670,4670,4670,0
20231130,130300,136327980,4670,4670,4670,4670,40
20231130,130200,136141180,4670,4675,4675,4670,70
20231130,130100,135814185,4670,4685,4685,4670,547
20231130,130000,133255860,4705,4705,4705,4705,0
20231130,125900,133255860,4705,4705,4705,4705,0
20231130,125800,133255860,4705,4705,4705,4705,0
20231130,125700,133255860,4705,4705,4705,4705,0
20231130,125600,133255860,4705,4705,4705,4705,0
20231130,125500,133255860,4705,4705,4705,4705,0
20231130,125400,133255860,4705,4705,4705,4705,0
20231130,125300,133255860,4705,4705,4705,4705,0
20231130,125200,133255860,4705,4705,4705,4705,129
20231130,125100,132648915,4705,4705,4705,4705,0
20231130,125000,132648915,4705,4705,4705,4705,0
20231130,124900,132648915,4705,4705,4705,4705,0
20231130,124800,132648915,4705,4705,4705,4705,0
20231130,124700,132648915,4705,4705,4705,4705,0
20231130,124600,132648915,4705,4705,4705,4705,20
20231130,124500,132554815,4705,4705,4705,4705,0
20231130,124400,132554815,4705,4705,4705,4705,0
20231130,124300,132554815,4705,4705,4705,4705,0
20231130,124200,132554815,4705,4705,4705,4705,0
20231130,124100,132554815,4705,4705,4705,4705,125
20231130,124000,131966690,4705,4705,4705,4705,0
20231130,123900,131966690,4705,4705,4705,4705,0
20231130,123800,131966690,4705,4705,4705,4705,0
20231130,123700,131966690,4705,4705,4705,4705,0
20231130,123600,131966690,4705,4705,4705,4705,0
20231130,123500,131966690,4705,4705,4705,4705,0
20231130,123400,131966690,4705,4705,4705,4705,0
20231130,123300,131966690,4705,4705,4705,4705,0
20231130,123200,131966690,4705,4705,4705,4705,10
20231130,123100,131919640,4705,4705,4705,4705,0
20231130,123000,131919640,4705,4705,4705,4705,0
20231130,122900,131919640,4705,4705,4705,4705,0
20231130,122800,131919640,4705,4705,4705,4705,0
20231130,122700,131919640,4705,4705,4705,4705,1000
20231130,122600,127214640,4690,4690,4690,4690,0
20231130,122500,127214640,4690,4690,4690,4690,0
20231130,122400,127214640,4690,4690,4690,4690,0
20231130,122300,127214640,4690,4690,4690,4690,0
20231130,122200,127214640,4690,4690,4690,4690,0
20231130,122100,127214640,4690,4690,4690,4690,1
20231130,122000,127209950,4680,4680,4680,4680,0
20231130,121900,127209950,4680,4680,4680,4680,0
20231130,121800,127209950,4680,4680,4680,4680,0
20231130,121700,127209950,4680,4680,4680,4680,0
20231130,121600,127209950,4680,4680,4680,4680,0
20231130,121500,127209950,4680,4680,4680,4680,0
20231130,121400,127209950,4680,4680,4680,4680,0
20231130,121300,127209950,4680,4680,4680,4680,0
20231130,121200,127209950,4680,4680,4680,4680,0
20231130,121100,127209950,4680,4680,4680,4680,0
20231130,121000,127209950,4680,4680,4680,4680,0
20231130,120900,127209950,4680,4680,4680,4680,1
20231130,120800,127205270,4705,4705,4705,4705,0
20231130,120700,127205270,4705,4705,4705,4705,0
20231130,120600,127205270,4705,4705,4705,4705,0
20231130,120500,127205270,4705,4705,4705,4705,0
20231130,120400,127205270,4705,4705,4705,4705,1
20231130,120300,127200565,4675,4675,4675,4675,0
20231130,120200,127200565,4675,4675,4675,4675,1
20231130,120100,127195890,4675,4675,4675,4675,2
20231130,120000,127186540,4675,4675,4675,4675,2253
20231130,115900,116653765,4675,4675,4675,4675,2
20231130,115800,116644415,4675,4675,4675,4675,4
20231130,115700,116625715,4675,4675,4675,4675,0
20231130,115600,116625715,4675,4670,4675,4670,138
20231130,115500,115980590,4675,4675,4675,4675,0
20231130,115400,115980590,4675,4675,4675,4675,0
20231130,115300,115980590,4675,4675,4675,4675,281
20231130,115200,114666915,4675,4675,4675,4675,106
20231130,115100,114171365,4675,4675,4675,4675,5
20231130,115000,114147990,4675,4680,4680,4675,218
20231130,114900,113128705,4680,4680,4680,4680,0
20231130,114800,113128705,4680,4680,4680,4680,0
20231130,114700,113128705,4680,4680,4680,4680,0
20231130,114600,113128705,4680,4680,4680,4680,85
20231130,114500,112730905,4675,4675,4675,4675,0
20231130,114400,112730905,4675,4675,4675,4675,0
20231130,114300,112730905,4675,4675,4675,4675,0
20231130,114200,112730905,4675,4675,4675,4675,0
20231130,114100,112730905,4675,4675,4675,4675,0
20231130,114000,112730905,4675,4675,4675,4675,0
20231130,113900,112730905,4675,4675,4675,4675,0
20231130,113800,112730905,4675,4675,4675,4675,0
20231130,113700,112730905,4675,4675,4675,4675,100
20231130,113600,112263405,4675,4675,4675,4675,800
20231130,113500,108523405,4680,4680,4680,4680,0
20231130,113400,108523405,4680,4680,4680,4680,0
20231130,113300,108523405,4680,4680,4680,4680,0
20231130,113200,108523405,4680,4680,4680,4680,0
20231130,113100,108523405,4680,4680,4680,4680,0
20231130,113000,108523405,4680,4680,4680,4680,0
20231130,112900,108523405,4680,4680,4680,4680,237
20231130,112800,107414245,4675,4675,4675,4675,0
20231130,112700,107414245,4675,4675,4675,4675,0
20231130,112600,107414245,4675,4675,4675,4675,0
20231130,112500,107414245,4675,4675,4675,4675,0
20231130,112400,107414245,4675,4675,4675,4675,0
20231130,112300,107414245,4675,4675,4675,4675,0
20231130,112200,107414245,4675,4700,4700,4675,217
20231130,112100,106398725,4700,4700,4700,4700,0
20231130,112000,106398725,4700,4700,4700,4700,0
20231130,111900,106398725,4700,4700,4700,4700,0
20231130,111800,106398725,4700,4705,4710,4700,225
20231130,111700,105341195,4700,4700,4700,4700,0
20231130,111600,105341195,4700,4695,4700,4695,18
20231130,111500,105256660,4695,4695,4695,4695,0
20231130,111400,105256660,4695,4695,4695,4695,0
20231130,111300,105256660,4695,4695,4695,4695,77
20231130,111200,104895145,4695,4695,4695,4695,0
20231130,111100,104895145,4695,4695,4695,4695,10
20231130,111000,104848195,4700,4700,4700,4700,0
20231130,110900,104848195,4700,4700,4700,4700,0
20231130,110800,104848195,4700,4695,4700,4695,2
20231130,110700,104838800,4695,4680,4695,4680,900
20231130,110600,100622545,4680,4675,4680,4675,8
20231130,110500,100585135,4680,4675,4680,4675,52
20231130,110400,100341960,4675,4680,4680,4675,19
20231130,110300,100253125,4680,4675,4680,4675,38
20231130,110200,100075370,4680,4680,4685,4680,278
20231130,110100,98774320,4685,4685,4685,4685,0
20231130,110000,98774320,4685,4685,4685,4685,0
20231130,105900,98774320,4685,4685,4685,4685,0
20231130,105800,98774320,4685,4685,4685,4685,0
20231130,105700,98774320,4685,4685,4685,4685,0
20231130,105600,98774320,4685,4685,4685,4685,0
20231130,105500,98774320,4685,4685,4685,4685,0
20231130,105400,98774320,4685,4685,4685,4685,1
20231130,105300,98769635,4685,4685,4685,4685,0
20231130,105200,98769635,4685,4685,4685,4685,0
20231130,105100,98769635,4685,4685,4685,4685,0
20231130,105000,98769635,4685,4685,4685,4685,0
20231130,104900,98769635,4685,4685,4685,4685,0
20231130,104800,98769635,4685,4685,4685,4685,0
20231130,104700,98769635,4685,4685,4690,4685,195
20231130,104600,97856055,4685,4685,4685,4685,19
20231130,104500,97767040,4685,4685,4685,4685,19
20231130,104400,97678025,4685,4685,4685,4685,100
20231130,104300,97209525,4685,4685,4685,4685,0
20231130,104200,97209525,4685,4685,4685,4685,2
20231130,104100,97200155,4655,4655,4655,4655,0
20231130,104000,97200155,4655,4680,4680,4655,221
20231130,103900,96169455,4680,4680,4680,4680,154
20231130,103800,95448735,4670,4670,4670,4670,100
20231130,103700,94981735,4670,4670,4670,4670,200
20231130,103600,94047735,4680,4680,4680,4680,12
20231130,103500,93991575,4680,4680,4680,4680,1
20231130,103400,93986895,4670,4670,4670,4670,0
20231130,103300,93986895,4670,4670,4670,4670,42
20231130,103200,93790755,4670,4670,4670,4670,0
20231130,103100,93790755,4670,4680,4680,4670,100
20231130,103000,93322805,4685,4680,4685,4680,23
20231130,102900,93215160,4680,4680,4680,4680,29
20231130,102800,93079440,4680,4660,4680,4660,151
20231130,102700,92375760,4650,4650,4650,4650,0
20231130,102600,92375760,4650,4650,4650,4650,0
20231130,102500,92375760,4650,4650,4650,4650,0
20231130,102400,92375760,4650,4650,4650,4650,668
20231130,102300,89269560,4650,4650,4650,4650,0
20231130,102200,89269560,4650,4650,4650,4650,0
20231130,102100,89269560,4650,4650,4650,4650,0
20231130,102000,89269560,4650,4650,4650,4650,0
20231130,101900,89269560,4650,4645,4650,4645,206
20231130,101800,88311685,4630,4630,4630,4630,0
20231130,101700,88311685,4630,4630,4630,4630,0
20231130,101600,88311685,4630,4630,4630,4630,0
20231130,101500,88311685,4630,4630,4630,4630,0
20231130,101400,88311685,4630,4630,4630,4630,0
20231130,101300,88311685,4630,4630,4630,4630,0
20231130,101200,88311685,4630,4630,4630,4630,0
20231130,101100,88311685,4630,4630,4630,4630,0
20231130,101000,88311685,4630,4640,4640,4630,817
20231130,100900,84526635,4640,4640,4640,4640,0
20231130,100800,84526635,4640,4640,4640,4640,27
20231130,100700,84401355,4640,4640,4640,4640,10
20231130,100600,84354955,4640,4640,4640,4640,17
20231130,100500,84276075,4645,4645,4645,4645,112
20231130,100400,83755835,4650,4650,4650,4650,0
20231130,100300,83755835,4650,4650,4650,4650,239
20231130,100200,82644485,4660,4660,4660,4660,0
20231130,100100,82644485,4660,4660,4660,4660,0
20231130,100000,82644485,4660,4660,4660,4660,0
20231130,095900,82644485,4660,4660,4660,4660,0
20231130,095800,82644485,4660,4660,4660,4660,1
20231130,095700,82639825,4660,4660,4660,4660,0
20231130,095600,82639825,4660,4660,4660,4660,0
20231130,095500,82639825,4660,4660,4660,4660,0
20231130,095400,82639825,4660,4660,4660,4660,1000
20231130,095300,77979825,4660,4660,4660,4660,0
20231130,095200,77979825,4660,4660,4660,4660,0
20231130,095100,77979825,4660,4660,4660,4660,0
20231130,095000,77979825,4660,4660,4660,4660,0
20231130,094900,77979825,4660,4660,4660,4660,0
20231130,094800,77979825,4660,4660,4660,4660,0
20231130,094700,77979825,4660,4660,4660,4660,0
20231130,094600,77979825,4660,4635,4660,4635,1021
20231130,094500,73229300,4635,4635,4635,4635,145
20231130,094400,72557225,4635,4635,4635,4635,325
20231130,094300,71050850,4640,4640,4640,4640,0
20231130,094200,71050850,4640,4640,4640,4640,0
20231130,094100,71050850,4640,4640,4640,4640,0
20231130,094000,71050850,4640,4640,4640,4640,3
20231130,093900,71036930,4640,4640,4640,4635,378
20231130,093800,69284395,4640,4665,4665,4640,600
20231130,093700,66500030,4665,4665,4665,4665,0
20231130,093600,66500030,4665,4665,4665,4665,5
20231130,093500,66476705,4650,4650,4650,4650,0
20231130,093400,66476705,4650,4660,4675,4640,1560
20231130,093300,59215995,4675,4660,4675,4660,576
20231130,093200,56531805,4655,4670,4675,4655,1554
20231130,093100,49288735,4670,4665,4670,4665,379
20231130,093000,47518865,4665,4665,4665,4665,119
20231130,092900,46963730,4660,4660,4660,4660,0
20231130,092800,46963730,4660,4660,4660,4660,0
20231130,092700,46963730,4660,4660,4660,4660,0
20231130,092600,46963730,4660,4665,4665,4660,25
20231130,092500,46847225,4665,4670,4670,4665,419
20231130,092400,44891430,4670,4670,4670,4670,1
20231130,092300,44886760,4670,4670,4670,4670,105
20231130,092200,44396410,4670,4670,4670,4670,1
20231130,092100,44391740,4670,4665,4670,4665,12
20231130,092000,44335735,4670,4670,4670,4670,0
20231130,091900,44335735,4670,4670,4670,4670,0
20231130,091800,44335735,4670,4670,4670,4670,235
20231130,091700,43238285,4670,4670,4670,4670,1155
20231130,091600,37844435,4670,4700,4700,4670,3140
20231130,091500,23167625,4700,4700,4700,4700,1
20231130,091400,23162925,4700,4700,4705,4690,2712
20231130,091300,10416545,4700,4730,4730,4700,1015
20231130,091200,5644125,4730,4750,4750,4730,460
20231130,091100,3464485,4780,4780,4780,4780,0
20231130,091000,3464485,4780,4780,4780,4780,0
20231130,090900,3464485,4780,4750,4780,4750,2
20231130,090800,3454955,4730,4735,4735,4730,60
20231130,090700,3171105,4745,4745,4745,4745,70
20231130,090600,2838955,4745,4745,4745,4745,0
20231130,090500,2838955,4745,4745,4745,4745,0
20231130,090400,2838955,4745,4745,4745,4745,0
20231130,090300,2838955,4745,4745,4745,4745,1
20231130,090200,2834210,4755,4755,4755,4755,0
20231130,090100,2834210,4755,4755,4755,4755,1
20231130,090000,2829455,4755,4700,4755,4700,602