KissMeData/138080/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201700,115450890,12150,12150,12150,12150,533
20231130,201600,115450890,12150,12150,12150,12150,0
20231130,201500,115450890,12150,12150,12150,12150,0
20231130,201400,115450890,12150,12150,12150,12150,0
20231130,201300,115450890,12150,12150,12150,12150,0
20231130,201200,115450890,12150,12150,12150,12150,0
20231130,201100,115450890,12150,12150,12150,12150,0
20231130,201000,115450890,12150,12150,12150,12150,0
20231130,200900,115450890,12150,12150,12150,12150,0
20231130,200800,115450890,12150,12150,12150,12150,0
20231130,200700,115450890,12150,12150,12150,12150,0
20231130,200600,115450890,12150,12150,12150,12150,0
20231130,200500,115450890,12150,12150,12150,12150,0
20231130,200400,115450890,12150,12150,12150,12150,0
20231130,200300,115450890,12150,12150,12150,12150,0
20231130,200200,115450890,12150,12150,12150,12150,0
20231130,200100,115450890,12150,12150,12150,12150,0
20231130,200000,115450890,12150,12150,12150,12150,0
20231130,195900,115450890,12150,12150,12150,12150,0
20231130,195800,115450890,12150,12150,12150,12150,0
20231130,195700,115450890,12150,12150,12150,12150,0
20231130,195600,115450890,12150,12150,12150,12150,0
20231130,195500,115450890,12150,12150,12150,12150,0
20231130,195400,115450890,12150,12150,12150,12150,0
20231130,195300,115450890,12150,12150,12150,12150,0
20231130,195200,115450890,12150,12150,12150,12150,0
20231130,195100,115450890,12150,12150,12150,12150,0
20231130,195000,115450890,12150,12150,12150,12150,0
20231130,194900,115450890,12150,12150,12150,12150,0
20231130,194800,115450890,12150,12150,12150,12150,0
20231130,194700,115450890,12150,12150,12150,12150,533
20231130,194600,115450890,12150,12150,12150,12150,0
20231130,194500,115450890,12150,12150,12150,12150,0
20231130,194400,115450890,12150,12150,12150,12150,0
20231130,194300,115450890,12150,12150,12150,12150,0
20231130,194200,115450890,12150,12150,12150,12150,0
20231130,194100,115450890,12150,12150,12150,12150,0
20231130,194000,115450890,12150,12150,12150,12150,0
20231130,193900,115450890,12150,12150,12150,12150,0
20231130,193800,115450890,12150,12150,12150,12150,0
20231130,193700,115450890,12150,12150,12150,12150,0
20231130,193600,115450890,12150,12150,12150,12150,0
20231130,193500,115450890,12150,12150,12150,12150,0
20231130,193400,115450890,12150,12150,12150,12150,0
20231130,193300,115450890,12150,12150,12150,12150,0
20231130,193200,115450890,12150,12150,12150,12150,0
20231130,193100,115450890,12150,12150,12150,12150,0
20231130,193000,115450890,12150,12150,12150,12150,0
20231130,192900,115450890,12150,12150,12150,12150,0
20231130,192800,115450890,12150,12150,12150,12150,0
20231130,192700,115450890,12150,12150,12150,12150,0
20231130,192600,115450890,12150,12150,12150,12150,0
20231130,192500,115450890,12150,12150,12150,12150,0
20231130,192400,115450890,12150,12150,12150,12150,0
20231130,192300,115450890,12150,12150,12150,12150,0
20231130,192200,115450890,12150,12150,12150,12150,0
20231130,192100,115450890,12150,12150,12150,12150,0
20231130,192000,115450890,12150,12150,12150,12150,0
20231130,191900,115450890,12150,12150,12150,12150,0
20231130,191800,115450890,12150,12150,12150,12150,0
20231130,191700,115450890,12150,12150,12150,12150,533
20231130,191600,115450890,12150,12150,12150,12150,0
20231130,191500,115450890,12150,12150,12150,12150,0
20231130,191400,115450890,12150,12150,12150,12150,0
20231130,191300,115450890,12150,12150,12150,12150,0
20231130,191200,115450890,12150,12150,12150,12150,0
20231130,191100,115450890,12150,12150,12150,12150,0
20231130,191000,115450890,12150,12150,12150,12150,0
20231130,190900,115450890,12150,12150,12150,12150,0
20231130,190800,115450890,12150,12150,12150,12150,0
20231130,190700,115450890,12150,12150,12150,12150,0
20231130,190600,115450890,12150,12150,12150,12150,0
20231130,190500,115450890,12150,12150,12150,12150,0
20231130,190400,115450890,12150,12150,12150,12150,0
20231130,190300,115450890,12150,12150,12150,12150,0
20231130,190200,115450890,12150,12150,12150,12150,0
20231130,190100,115450890,12150,12150,12150,12150,0
20231130,190000,115450890,12150,12150,12150,12150,0
20231130,185900,115450890,12150,12150,12150,12150,0
20231130,185800,115450890,12150,12150,12150,12150,0
20231130,185700,115450890,12150,12150,12150,12150,0
20231130,185600,115450890,12150,12150,12150,12150,0
20231130,185500,115450890,12150,12150,12150,12150,0
20231130,185400,115450890,12150,12150,12150,12150,0
20231130,185300,115450890,12150,12150,12150,12150,0
20231130,185200,115450890,12150,12150,12150,12150,0
20231130,185100,115450890,12150,12150,12150,12150,0
20231130,185000,115450890,12150,12150,12150,12150,0
20231130,184900,115450890,12150,12150,12150,12150,0
20231130,184800,115450890,12150,12150,12150,12150,0
20231130,184700,115450890,12150,12150,12150,12150,533
20231130,184600,115450890,12150,12150,12150,12150,0
20231130,184500,115450890,12150,12150,12150,12150,0
20231130,184400,115450890,12150,12150,12150,12150,0
20231130,184300,115450890,12150,12150,12150,12150,0
20231130,184200,115450890,12150,12150,12150,12150,0
20231130,184100,115450890,12150,12150,12150,12150,0
20231130,184000,115450890,12150,12150,12150,12150,0
20231130,183900,115450890,12150,12150,12150,12150,0
20231130,183800,115450890,12150,12150,12150,12150,0
20231130,183700,115450890,12150,12150,12150,12150,0
20231130,183600,115450890,12150,12150,12150,12150,0
20231130,183500,115450890,12150,12150,12150,12150,0
20231130,183400,115450890,12150,12150,12150,12150,0
20231130,183300,115450890,12150,12150,12150,12150,0
20231130,183200,115450890,12150,12150,12150,12150,0
20231130,183100,115450890,12150,12150,12150,12150,0
20231130,183000,115450890,12150,12150,12150,12150,0
20231130,182900,115450890,12150,12150,12150,12150,0
20231130,182800,115450890,12150,12150,12150,12150,0
20231130,182700,115450890,12150,12150,12150,12150,0
20231130,182600,115450890,12150,12150,12150,12150,0
20231130,182500,115450890,12150,12150,12150,12150,0
20231130,182400,115450890,12150,12150,12150,12150,0
20231130,182300,115450890,12150,12150,12150,12150,0
20231130,182200,115450890,12150,12150,12150,12150,0
20231130,182100,115450890,12150,12150,12150,12150,0
20231130,182000,115450890,12150,12150,12150,12150,0
20231130,181900,115450890,12150,12150,12150,12150,0
20231130,181800,115450890,12150,12150,12150,12150,0
20231130,181700,115450890,12150,12150,12150,12150,533
20231130,181600,115450890,12150,12150,12150,12150,0
20231130,181500,115450890,12150,12150,12150,12150,0
20231130,181400,115450890,12150,12150,12150,12150,0
20231130,181300,115450890,12150,12150,12150,12150,0
20231130,181200,115450890,12150,12150,12150,12150,0
20231130,181100,115450890,12150,12150,12150,12150,0
20231130,181000,115450890,12150,12150,12150,12150,0
20231130,180900,115450890,12150,12150,12150,12150,0
20231130,180800,115450890,12150,12150,12150,12150,0
20231130,180700,115450890,12150,12150,12150,12150,0
20231130,180600,115450890,12150,12150,12150,12150,0
20231130,180500,115450890,12150,12150,12150,12150,0
20231130,180400,115450890,12150,12150,12150,12150,0
20231130,180300,115450890,12150,12150,12150,12150,0
20231130,180200,115450890,12150,12150,12150,12150,0
20231130,180100,115450890,12150,12150,12150,12150,0
20231130,180000,115450890,12150,12150,12150,12150,0
20231130,175900,115450890,12150,12150,12150,12150,0
20231130,175800,115450890,12150,12150,12150,12150,0
20231130,175700,115450890,12150,12150,12150,12150,0
20231130,175600,115450890,12150,12150,12150,12150,0
20231130,175500,115450890,12150,12150,12150,12150,0
20231130,175400,115450890,12150,12150,12150,12150,0
20231130,175300,115450890,12150,12150,12150,12150,0
20231130,175200,115450890,12150,12150,12150,12150,0
20231130,175100,115450890,12150,12150,12150,12150,0
20231130,175000,115450890,12150,12150,12150,12150,0
20231130,174900,115450890,12150,12150,12150,12150,0
20231130,174800,115450890,12150,12150,12150,12150,0
20231130,174700,115450890,12150,12150,12150,12150,533
20231130,174600,115450890,12150,12150,12150,12150,0
20231130,174500,115450890,12150,12150,12150,12150,0
20231130,174400,115450890,12150,12150,12150,12150,0
20231130,174300,115450890,12150,12150,12150,12150,0
20231130,174200,115450890,12150,12150,12150,12150,0
20231130,174100,115450890,12150,12150,12150,12150,0
20231130,174000,115450890,12150,12150,12150,12150,0
20231130,173900,115450890,12150,12150,12150,12150,0
20231130,173800,115450890,12150,12150,12150,12150,0
20231130,173700,115450890,12150,12150,12150,12150,0
20231130,173600,115450890,12150,12150,12150,12150,0
20231130,173500,115450890,12150,12150,12150,12150,0
20231130,173400,115450890,12150,12150,12150,12150,0
20231130,173300,115450890,12150,12150,12150,12150,0
20231130,173200,115450890,12150,12150,12150,12150,0
20231130,173100,115450890,12150,12150,12150,12150,0
20231130,173000,115450890,12150,12150,12150,12150,0
20231130,172900,115450890,12150,12150,12150,12150,0
20231130,172800,115450890,12150,12150,12150,12150,0
20231130,172700,115450890,12150,12150,12150,12150,0
20231130,172600,115450890,12150,12150,12150,12150,0
20231130,172500,115450890,12150,12150,12150,12150,0
20231130,172400,115450890,12150,12150,12150,12150,0
20231130,172300,115450890,12150,12150,12150,12150,0
20231130,172200,115450890,12150,12150,12150,12150,0
20231130,172100,115450890,12150,12150,12150,12150,0
20231130,172000,115450890,12150,12150,12150,12150,0
20231130,171900,115450890,12150,12150,12150,12150,0
20231130,171800,115450890,12150,12150,12150,12150,0
20231130,171700,115450890,12150,12150,12150,12150,533
20231130,171600,115450890,12150,12150,12150,12150,0
20231130,171500,115450890,12150,12150,12150,12150,0
20231130,171400,115450890,12150,12150,12150,12150,0
20231130,171300,115450890,12150,12150,12150,12150,0
20231130,171200,115450890,12150,12150,12150,12150,0
20231130,171100,115450890,12150,12150,12150,12150,0
20231130,171000,115450890,12150,12150,12150,12150,0
20231130,170900,115450890,12150,12150,12150,12150,0
20231130,170800,115450890,12150,12150,12150,12150,0
20231130,170700,115450890,12150,12150,12150,12150,0
20231130,170600,115450890,12150,12150,12150,12150,0
20231130,170500,115450890,12150,12150,12150,12150,0
20231130,170400,115450890,12150,12150,12150,12150,0
20231130,170300,115450890,12150,12150,12150,12150,0
20231130,170200,115450890,12150,12150,12150,12150,0
20231130,170100,115450890,12150,12150,12150,12150,0
20231130,170000,115450890,12150,12150,12150,12150,0
20231130,165900,115450890,12150,12150,12150,12150,0
20231130,165800,115450890,12150,12150,12150,12150,0
20231130,165700,115450890,12150,12150,12150,12150,0
20231130,165600,115450890,12150,12150,12150,12150,0
20231130,165500,115450890,12150,12150,12150,12150,0
20231130,165400,115450890,12150,12150,12150,12150,0
20231130,165300,115450890,12150,12150,12150,12150,0
20231130,165200,115450890,12150,12150,12150,12150,0
20231130,165100,115450890,12150,12150,12150,12150,0
20231130,165000,115450890,12150,12150,12150,12150,0
20231130,164900,115450890,12150,12150,12150,12150,0
20231130,164800,115450890,12150,12150,12150,12150,0
20231130,164700,115450890,12150,12150,12150,12150,533
20231130,164600,115450890,12150,12150,12150,12150,0
20231130,164500,115450890,12150,12150,12150,12150,0
20231130,164400,115450890,12150,12150,12150,12150,0
20231130,164300,115450890,12150,12150,12150,12150,0
20231130,164200,115450890,12150,12150,12150,12150,0
20231130,164100,115450890,12150,12150,12150,12150,0
20231130,164000,115450890,12150,12150,12150,12150,0
20231130,163900,115450890,12150,12150,12150,12150,0
20231130,163800,115450890,12150,12150,12150,12150,0
20231130,163700,115450890,12150,12150,12150,12150,0
20231130,163600,115450890,12150,12150,12150,12150,0
20231130,163500,115450890,12150,12150,12150,12150,0
20231130,163400,115450890,12150,12150,12150,12150,0
20231130,163300,115450890,12150,12150,12150,12150,0
20231130,163200,115450890,12150,12150,12150,12150,0
20231130,163100,115450890,12150,12150,12150,12150,0
20231130,163000,115450890,12150,12150,12150,12150,0
20231130,162900,115450890,12150,12150,12150,12150,0
20231130,162800,115450890,12150,12150,12150,12150,0
20231130,162700,115450890,12150,12150,12150,12150,0
20231130,162600,115450890,12150,12150,12150,12150,0
20231130,162500,115450890,12150,12150,12150,12150,0
20231130,162400,115450890,12150,12150,12150,12150,0
20231130,162300,115450890,12150,12150,12150,12150,0
20231130,162200,115450890,12150,12150,12150,12150,0
20231130,162100,115450890,12150,12150,12150,12150,0
20231130,162000,115450890,12150,12150,12150,12150,0
20231130,161900,115450890,12150,12150,12150,12150,0
20231130,161800,115450890,12150,12150,12150,12150,0
20231130,161700,115450890,12150,12150,12150,12150,533
20231130,161600,115450890,12150,12150,12150,12150,0
20231130,161500,115450890,12150,12150,12150,12150,0
20231130,161400,115450890,12150,12150,12150,12150,0
20231130,161300,115450890,12150,12150,12150,12150,0
20231130,161200,115450890,12150,12150,12150,12150,0
20231130,161100,115450890,12150,12150,12150,12150,0
20231130,161000,115450890,12150,12150,12150,12150,0
20231130,160900,115450890,12150,12150,12150,12150,0
20231130,160800,115450890,12150,12150,12150,12150,0
20231130,160700,115450890,12150,12150,12150,12150,0
20231130,160600,115450890,12150,12150,12150,12150,0
20231130,160500,115450890,12150,12150,12150,12150,0
20231130,160400,115450890,12150,12150,12150,12150,0
20231130,160300,115450890,12150,12150,12150,12150,0
20231130,160200,115450890,12150,12150,12150,12150,0
20231130,160100,115450890,12150,12150,12150,12150,0
20231130,160000,115450890,12150,12150,12150,12150,0
20231130,155900,115450890,12150,12150,12150,12150,0
20231130,155800,115450890,12150,12150,12150,12150,0
20231130,155700,115450890,12150,12150,12150,12150,0
20231130,155600,115450890,12150,12150,12150,12150,0
20231130,155500,115450890,12150,12150,12150,12150,0
20231130,155400,115450890,12150,12150,12150,12150,0
20231130,155300,115450890,12150,12150,12150,12150,0
20231130,155200,115450890,12150,12150,12150,12150,0
20231130,155100,115450890,12150,12150,12150,12150,0
20231130,155000,115450890,12150,12150,12150,12150,0
20231130,154900,115450890,12150,12150,12150,12150,0
20231130,154800,115450890,12150,12150,12150,12150,0
20231130,154700,115450890,12150,12150,12150,12150,533
20231130,154600,115450890,12150,12150,12150,12150,0
20231130,154500,115450890,12150,12150,12150,12150,0
20231130,154400,115450890,12150,12150,12150,12150,0
20231130,154300,115450890,12150,12150,12150,12150,0
20231130,154200,115450890,12150,12150,12150,12150,0
20231130,154100,115450890,12150,12150,12150,12150,0
20231130,154000,115450890,12150,12150,12150,12150,0
20231130,153900,115450890,12150,12150,12150,12150,0
20231130,153800,115450890,12150,12150,12150,12150,0
20231130,153700,115450890,12150,12150,12150,12150,0
20231130,153600,115450890,12150,12150,12150,12150,0
20231130,153500,115450890,12150,12150,12150,12150,0
20231130,153400,115450890,12150,12150,12150,12150,0
20231130,153300,115450890,12150,12150,12150,12150,0
20231130,153200,115450890,12150,12150,12150,12150,0
20231130,153100,115450890,12150,12150,12150,12150,0
20231130,153000,115450890,12150,12150,12150,12150,533
20231130,152900,108974940,12130,12130,12130,12130,0
20231130,152800,108974940,12130,12130,12130,12130,0
20231130,152700,108974940,12130,12130,12130,12130,0
20231130,152600,108974940,12130,12130,12130,12130,0
20231130,152500,108974940,12130,12130,12130,12130,0
20231130,152400,108974940,12130,12130,12130,12130,0
20231130,152300,108974940,12130,12130,12130,12130,0
20231130,152200,108974940,12130,12130,12130,12130,0
20231130,152100,108974940,12130,12130,12130,12130,0
20231130,152000,108974940,12130,12130,12130,12130,0
20231130,151900,108974940,12130,12200,12200,12130,1013
20231130,151800,96671430,12160,12170,12170,12160,50
20231130,151700,96063160,12210,12210,12210,12210,0
20231130,151600,96063160,12210,12210,12210,12210,0
20231130,151500,96063160,12210,12210,12210,12210,0
20231130,151400,96063160,12210,12210,12210,12210,0
20231130,151300,96063160,12210,12210,12210,12210,0
20231130,151200,96063160,12210,12210,12210,12210,50
20231130,151100,95452660,12210,12210,12210,12210,51
20231130,151000,94829950,12210,12160,12210,12160,2
20231130,150900,94805580,12210,12210,12210,12210,0
20231130,150800,94805580,12210,12210,12210,12210,0
20231130,150700,94805580,12210,12210,12210,12210,0
20231130,150600,94805580,12210,12210,12210,12210,1
20231130,150500,94793370,12150,12150,12150,12150,0
20231130,150400,94793370,12150,12150,12150,12150,39
20231130,150300,94319520,12210,12210,12210,12210,0
20231130,150200,94319520,12210,12210,12210,12210,1
20231130,150100,94307310,12200,12200,12200,12200,1
20231130,150000,94295110,12150,12150,12150,12150,0
20231130,145900,94295110,12150,12150,12150,12150,0
20231130,145800,94295110,12150,12150,12150,12150,0
20231130,145700,94295110,12150,12150,12150,12150,1
20231130,145600,94282960,12200,12200,12200,12200,9
20231130,145500,94173160,12200,12200,12200,12200,340
20231130,145400,90025160,12200,12200,12200,12200,1
20231130,145300,90012960,12200,12200,12200,12200,0
20231130,145200,90012960,12200,12200,12200,12200,0
20231130,145100,90012960,12200,12200,12200,12200,13
20231130,145000,89854360,12200,12200,12200,12200,0
20231130,144900,89854360,12200,12200,12200,12200,1
20231130,144800,89842160,12200,12200,12200,12200,0
20231130,144700,89842160,12200,12200,12200,12200,0
20231130,144600,89842160,12200,12200,12200,12200,0
20231130,144500,89842160,12200,12200,12200,12200,8
20231130,144400,89744560,12210,12210,12210,12210,0
20231130,144300,89744560,12210,12210,12210,12210,101
20231130,144200,88511350,12220,12220,12220,12220,0
20231130,144100,88511350,12220,12220,12220,12220,0
20231130,144000,88511350,12220,12220,12220,12220,0
20231130,143900,88511350,12220,12220,12220,12220,0
20231130,143800,88511350,12220,12220,12220,12220,0
20231130,143700,88511350,12220,12220,12220,12220,0
20231130,143600,88511350,12220,12220,12220,12220,0
20231130,143500,88511350,12220,12220,12220,12220,0
20231130,143400,88511350,12220,12220,12220,12220,0
20231130,143300,88511350,12220,12220,12220,12220,0
20231130,143200,88511350,12220,12220,12220,12220,0
20231130,143100,88511350,12220,12220,12220,12220,0
20231130,143000,88511350,12220,12220,12220,12220,0
20231130,142900,88511350,12220,12220,12220,12220,0
20231130,142800,88511350,12220,12210,12220,12210,17
20231130,142700,88303770,12140,12150,12150,12140,89
20231130,142600,87223110,12150,12150,12150,12150,0
20231130,142500,87223110,12150,12150,12150,12150,0
20231130,142400,87223110,12150,12160,12160,12150,900
20231130,142300,76288020,12160,12160,12160,12160,0
20231130,142200,76288020,12160,12160,12160,12160,1
20231130,142100,76275860,12160,12160,12160,12160,22
20231130,142000,76008340,12160,12160,12160,12160,1
20231130,141900,75996180,12160,12160,12160,12160,1
20231130,141800,75984020,12160,12160,12160,12160,80
20231130,141700,75011220,12160,12160,12160,12160,0
20231130,141600,75011220,12160,12160,12160,12160,6
20231130,141500,74938260,12160,12160,12160,12160,0
20231130,141400,74938260,12160,12160,12160,12160,1
20231130,141300,74926100,12160,12160,12160,12160,0
20231130,141200,74926100,12160,12160,12160,12160,0
20231130,141100,74926100,12160,12160,12160,12160,0
20231130,141000,74926100,12160,12160,12160,12160,4
20231130,140900,74877460,12160,12160,12160,12160,30
20231130,140800,74512660,12160,12160,12160,12160,16
20231130,140700,74318100,12160,12160,12160,12160,0
20231130,140600,74318100,12160,12160,12160,12160,0
20231130,140500,74318100,12160,12160,12160,12160,0
20231130,140400,74318100,12160,12160,12160,12160,0
20231130,140300,74318100,12160,12160,12160,12160,0
20231130,140200,74318100,12160,12160,12160,12160,0
20231130,140100,74318100,12160,12160,12160,12160,0
20231130,140000,74318100,12160,12160,12160,12160,11
20231130,135900,74184340,12170,12190,12190,12170,3
20231130,135800,74147800,12200,12200,12200,12200,0
20231130,135700,74147800,12200,12200,12200,12200,0
20231130,135600,74147800,12200,12200,12200,12200,0
20231130,135500,74147800,12200,12200,12200,12200,0
20231130,135400,74147800,12200,12200,12200,12200,0
20231130,135300,74147800,12200,12200,12200,12200,0
20231130,135200,74147800,12200,12200,12200,12200,0
20231130,135100,74147800,12200,12200,12200,12200,1
20231130,135000,74135600,12150,12150,12150,12150,0
20231130,134900,74135600,12150,12150,12150,12150,0
20231130,134800,74135600,12150,12150,12150,12150,0
20231130,134700,74135600,12150,12150,12150,12150,39
20231130,134600,73661750,12160,12160,12160,12160,1
20231130,134500,73649590,12150,12150,12150,12150,200
20231130,134400,71219590,12150,12150,12150,12150,10
20231130,134300,71098090,12220,12220,12220,12220,0
20231130,134200,71098090,12220,12220,12220,12220,0
20231130,134100,71098090,12220,12220,12220,12220,0
20231130,134000,71098090,12220,12220,12220,12220,0
20231130,133900,71098090,12220,12220,12220,12220,0
20231130,133800,71098090,12220,12220,12220,12220,0
20231130,133700,71098090,12220,12220,12220,12220,0
20231130,133600,71098090,12220,12220,12220,12220,0
20231130,133500,71098090,12220,12220,12220,12220,0
20231130,133400,71098090,12220,12220,12220,12220,0
20231130,133300,71098090,12220,12220,12220,12220,0
20231130,133200,71098090,12220,12220,12220,12220,0
20231130,133100,71098090,12220,12220,12220,12220,0
20231130,133000,71098090,12220,12220,12220,12220,100
20231130,132900,69876090,12220,12220,12220,12220,0
20231130,132800,69876090,12220,12220,12220,12220,0
20231130,132700,69876090,12220,12220,12220,12220,0
20231130,132600,69876090,12220,12210,12220,12210,55
20231130,132500,69204290,12210,12190,12210,12190,50
20231130,132400,68594750,12150,12150,12150,12150,0
20231130,132300,68594750,12150,12150,12150,12150,0
20231130,132200,68594750,12150,12150,12150,12150,0
20231130,132100,68594750,12150,12150,12150,12150,0
20231130,132000,68594750,12150,12150,12150,12150,0
20231130,131900,68594750,12150,12150,12150,12150,0
20231130,131800,68594750,12150,12150,12150,12150,0
20231130,131700,68594750,12150,12150,12150,12150,0
20231130,131600,68594750,12150,12150,12150,12150,0
20231130,131500,68594750,12150,12150,12150,12150,0
20231130,131400,68594750,12150,12150,12150,12150,0
20231130,131300,68594750,12150,12150,12150,12150,0
20231130,131200,68594750,12150,12160,12160,12150,35
20231130,131100,68169290,12160,12160,12160,12160,11
20231130,131000,68035530,12160,12160,12160,12160,0
20231130,130900,68035530,12160,12160,12160,12160,0
20231130,130800,68035530,12160,12160,12160,12160,0
20231130,130700,68035530,12160,12190,12190,12160,11
20231130,130600,67901720,12190,12190,12190,12190,0
20231130,130500,67901720,12190,12190,12190,12190,0
20231130,130400,67901720,12190,12190,12190,12190,0
20231130,130300,67901720,12190,12190,12190,12190,0
20231130,130200,67901720,12190,12190,12190,12190,0
20231130,130100,67901720,12190,12190,12190,12190,2
20231130,130000,67877340,12190,12190,12190,12190,6
20231130,125900,67804200,12150,12150,12150,12150,0
20231130,125800,67804200,12150,12150,12150,12150,0
20231130,125700,67804200,12150,12150,12150,12150,0
20231130,125600,67804200,12150,12150,12150,12150,0
20231130,125500,67804200,12150,12150,12150,12150,3
20231130,125400,67767750,12150,12150,12150,12150,0
20231130,125300,67767750,12150,12150,12150,12150,0
20231130,125200,67767750,12150,12150,12150,12150,0
20231130,125100,67767750,12150,12160,12160,12150,137
20231130,125000,66102050,12170,12170,12170,12170,104
20231130,124900,64836370,12180,12180,12180,12180,0
20231130,124800,64836370,12180,12180,12180,12180,75
20231130,124700,63922870,12180,12180,12180,12180,25
20231130,124600,63618370,12180,12180,12180,12180,125
20231130,124500,62095870,12190,12190,12190,12190,0
20231130,124400,62095870,12190,12190,12190,12190,44
20231130,124300,61559510,12220,12220,12220,12220,0
20231130,124200,61559510,12220,12220,12220,12220,0
20231130,124100,61559510,12220,12220,12220,12220,0
20231130,124000,61559510,12220,12220,12220,12220,0
20231130,123900,61559510,12220,12220,12220,12220,0
20231130,123800,61559510,12220,12220,12220,12220,0
20231130,123700,61559510,12220,12220,12220,12220,0
20231130,123600,61559510,12220,12220,12220,12220,0
20231130,123500,61559510,12220,12220,12220,12220,0
20231130,123400,61559510,12220,12220,12220,12220,0
20231130,123300,61559510,12220,12220,12220,12220,10
20231130,123200,61437310,12220,12220,12220,12220,0
20231130,123100,61437310,12220,12220,12220,12220,0
20231130,123000,61437310,12220,12220,12220,12220,0
20231130,122900,61437310,12220,12220,12220,12220,1
20231130,122800,61425090,12220,12220,12220,12220,10
20231130,122700,61302890,12220,12220,12220,12220,1
20231130,122600,61290670,12220,12220,12220,12220,0
20231130,122500,61290670,12220,12220,12220,12220,0
20231130,122400,61290670,12220,12220,12220,12220,0
20231130,122300,61290670,12220,12220,12220,12220,1
20231130,122200,61278450,12220,12220,12220,12220,0
20231130,122100,61278450,12220,12220,12220,12220,0
20231130,122000,61278450,12220,12220,12220,12220,0
20231130,121900,61278450,12220,12220,12220,12220,0
20231130,121800,61278450,12220,12220,12220,12220,0
20231130,121700,61278450,12220,12220,12220,12220,0
20231130,121600,61278450,12220,12220,12220,12220,0
20231130,121500,61278450,12220,12220,12220,12220,0
20231130,121400,61278450,12220,12220,12220,12220,0
20231130,121300,61278450,12220,12220,12220,12220,0
20231130,121200,61278450,12220,12220,12220,12220,1
20231130,121100,61266230,12220,12220,12220,12220,0
20231130,121000,61266230,12220,12220,12220,12220,0
20231130,120900,61266230,12220,12220,12220,12220,0
20231130,120800,61266230,12220,12220,12220,12220,0
20231130,120700,61266230,12220,12220,12220,12220,5
20231130,120600,61205130,12190,12190,12190,12190,0
20231130,120500,61205130,12190,12190,12190,12190,0
20231130,120400,61205130,12190,12190,12190,12190,178
20231130,120300,59035310,12200,12200,12200,12200,365
20231130,120200,54582310,12210,12210,12210,12210,327
20231130,120100,50589640,12220,12230,12230,12220,178
20231130,120000,48414010,12240,12240,12240,12240,0
20231130,115900,48414010,12240,12240,12240,12240,0
20231130,115800,48414010,12240,12240,12240,12240,7
20231130,115700,48328330,12240,12240,12240,12240,0
20231130,115600,48328330,12240,12240,12240,12240,0
20231130,115500,48328330,12240,12240,12240,12240,1
20231130,115400,48316090,12240,12240,12240,12240,0
20231130,115300,48316090,12240,12240,12240,12240,0
20231130,115200,48316090,12240,12240,12240,12240,7
20231130,115100,48230410,12240,12240,12240,12240,2
20231130,115000,48205930,12230,12230,12230,12230,0
20231130,114900,48205930,12230,12230,12230,12230,2
20231130,114800,48181470,12230,12230,12230,12230,0
20231130,114700,48181470,12230,12230,12230,12230,0
20231130,114600,48181470,12230,12230,12230,12230,2
20231130,114500,48157010,12240,12240,12240,12240,6
20231130,114400,48083570,12240,12240,12240,12240,1
20231130,114300,48071330,12230,12230,12230,12230,0
20231130,114200,48071330,12230,12230,12230,12230,0
20231130,114100,48071330,12230,12230,12230,12230,0
20231130,114000,48071330,12230,12230,12230,12230,0
20231130,113900,48071330,12230,12230,12230,12230,0
20231130,113800,48071330,12230,12230,12230,12230,0
20231130,113700,48071330,12230,12230,12230,12230,0
20231130,113600,48071330,12230,12230,12230,12230,0
20231130,113500,48071330,12230,12230,12230,12230,0
20231130,113400,48071330,12230,12230,12230,12230,0
20231130,113300,48071330,12230,12230,12230,12230,0
20231130,113200,48071330,12230,12230,12230,12230,1
20231130,113100,48059100,12230,12230,12230,12230,122
20231130,113000,46567040,12240,12240,12240,12240,0
20231130,112900,46567040,12240,12240,12240,12240,0
20231130,112800,46567040,12240,12240,12240,12240,0
20231130,112700,46567040,12240,12240,12240,12240,1
20231130,112600,46554800,12240,12240,12240,12240,1
20231130,112500,46542560,12240,12240,12240,12240,0
20231130,112400,46542560,12240,12240,12240,12240,0
20231130,112300,46542560,12240,12240,12240,12240,1
20231130,112200,46530320,12240,12240,12240,12240,0
20231130,112100,46530320,12240,12240,12240,12240,85
20231130,112000,45489920,12240,12240,12240,12240,0
20231130,111900,45489920,12240,12240,12240,12240,0
20231130,111800,45489920,12240,12240,12240,12240,0
20231130,111700,45489920,12240,12240,12240,12240,0
20231130,111600,45489920,12240,12240,12240,12240,0
20231130,111500,45489920,12240,12240,12240,12240,0
20231130,111400,45489920,12240,12240,12240,12240,0
20231130,111300,45489920,12240,12240,12240,12240,0
20231130,111200,45489920,12240,12250,12250,12240,65
20231130,111100,44693990,12250,12250,12250,12250,1
20231130,111000,44681740,12250,12250,12250,12250,0
20231130,110900,44681740,12250,12250,12250,12250,0
20231130,110800,44681740,12250,12250,12250,12250,1
20231130,110700,44669490,12250,12270,12270,12250,39
20231130,110600,44191040,12270,12270,12270,12270,15
20231130,110500,44006990,12270,12270,12270,12270,0
20231130,110400,44006990,12270,12270,12270,12270,5
20231130,110300,43945640,12250,12250,12250,12250,0
20231130,110200,43945640,12250,12250,12250,12250,0
20231130,110100,43945640,12250,12250,12250,12250,0
20231130,110000,43945640,12250,12250,12250,12250,0
20231130,105900,43945640,12250,12250,12250,12250,0
20231130,105800,43945640,12250,12250,12250,12250,0
20231130,105700,43945640,12250,12250,12250,12250,0
20231130,105600,43945640,12250,12250,12250,12250,0
20231130,105500,43945640,12250,12250,12250,12250,0
20231130,105400,43945640,12250,12250,12250,12250,0
20231130,105300,43945640,12250,12250,12250,12250,0
20231130,105200,43945640,12250,12250,12250,12250,0
20231130,105100,43945640,12250,12250,12250,12250,0
20231130,105000,43945640,12250,12250,12250,12250,0
20231130,104900,43945640,12250,12250,12250,12250,86
20231130,104800,42892140,12250,12250,12250,12250,7
20231130,104700,42806390,12240,12240,12240,12240,1
20231130,104600,42794150,12250,12250,12250,12250,19
20231130,104500,42561400,12250,12260,12260,12250,52
20231130,104400,41924050,12260,12260,12260,12260,6
20231130,104300,41850490,12250,12250,12250,12250,0
20231130,104200,41850490,12250,12250,12250,12250,0
20231130,104100,41850490,12250,12260,12260,12250,300
20231130,104000,38174290,12260,12260,12260,12260,0
20231130,103900,38174290,12260,12260,12260,12260,2
20231130,103800,38149770,12260,12270,12270,12260,49
20231130,103700,37548570,12270,12270,12270,12270,3
20231130,103600,37511760,12290,12290,12290,12290,0
20231130,103500,37511760,12290,12290,12290,12290,0
20231130,103400,37511760,12290,12290,12290,12290,2
20231130,103300,37487180,12270,12270,12270,12270,2
20231130,103200,37462640,12300,12300,12300,12300,0
20231130,103100,37462640,12300,12300,12300,12300,0
20231130,103000,37462640,12300,12300,12300,12300,0
20231130,102900,37462640,12300,12300,12300,12300,0
20231130,102800,37462640,12300,12300,12300,12300,0
20231130,102700,37462640,12300,12300,12300,12300,0
20231130,102600,37462640,12300,12300,12300,12300,0
20231130,102500,37462640,12300,12260,12300,12260,5
20231130,102400,37401190,12260,12260,12260,12260,0
20231130,102300,37401190,12260,12260,12260,12260,0
20231130,102200,37401190,12260,12260,12260,12260,0
20231130,102100,37401190,12260,12260,12260,12260,10
20231130,102000,37278590,12260,12260,12260,12260,0
20231130,101900,37278590,12260,12270,12270,12260,36
20231130,101800,36837180,12280,12280,12280,12280,1
20231130,101700,36824900,12280,12280,12280,12280,1
20231130,101600,36812620,12320,12320,12320,12320,0
20231130,101500,36812620,12320,12320,12320,12320,0
20231130,101400,36812620,12320,12320,12320,12320,1
20231130,101300,36800300,12270,12270,12270,12270,0
20231130,101200,36800300,12270,12270,12270,12270,0
20231130,101100,36800300,12270,12270,12270,12270,2
20231130,101000,36775760,12300,12300,12300,12300,51
20231130,100900,36148460,12330,12330,12330,12330,0
20231130,100800,36148460,12330,12330,12330,12330,0
20231130,100700,36148460,12330,12320,12330,12320,100
20231130,100600,34915540,12320,12300,12320,12300,100
20231130,100500,33683760,12330,12330,12330,12330,0
20231130,100400,33683760,12330,12330,12330,12330,0
20231130,100300,33683760,12330,12330,12330,12330,0
20231130,100200,33683760,12330,12330,12330,12330,42
20231130,100100,33165900,12340,12340,12340,12340,2
20231130,100000,33141220,12350,12350,12350,12350,9
20231130,095900,33030070,12350,12350,12350,12350,6
20231130,095800,32955970,12350,12350,12350,12350,0
20231130,095700,32955970,12350,12350,12350,12350,0
20231130,095600,32955970,12350,12350,12350,12350,0
20231130,095500,32955970,12350,12350,12350,12350,0
20231130,095400,32955970,12350,12350,12350,12350,10
20231130,095300,32832470,12360,12290,12360,12290,187
20231130,095200,30527340,12350,12350,12350,12350,208
20231130,095100,27958540,12300,12240,12300,12230,505
20231130,095000,21760300,12210,12220,12230,12210,26
20231130,094900,21442490,12210,12210,12210,12210,1
20231130,094800,21430280,12210,12210,12210,12210,0
20231130,094700,21430280,12210,12210,12210,12210,0
20231130,094600,21430280,12210,12210,12210,12210,0
20231130,094500,21430280,12210,12210,12210,12210,10
20231130,094400,21308180,12200,12200,12200,12200,17
20231130,094300,21100780,12180,12180,12180,12180,0
20231130,094200,21100780,12180,12180,12180,12180,9
20231130,094100,20991160,12180,12180,12180,12180,3
20231130,094000,20954620,12180,12180,12180,12180,32
20231130,093900,20564860,12180,12180,12180,12180,0
20231130,093800,20564860,12180,12180,12180,12180,3
20231130,093700,20528320,12180,12180,12180,12180,3
20231130,093600,20491780,12180,12180,12180,12180,0
20231130,093500,20491780,12180,12180,12180,12180,10
20231130,093400,20369980,12160,12160,12160,12160,50
20231130,093300,19761980,12210,12210,12210,12210,0
20231130,093200,19761980,12210,12210,12210,12210,0
20231130,093100,19761980,12210,12210,12210,12210,0
20231130,093000,19761980,12210,12210,12210,12210,10
20231130,092900,19639880,12210,12200,12210,12200,6
20231130,092800,19566660,12150,12160,12160,12150,20
20231130,092700,19323560,12160,12160,12160,12160,13
20231130,092600,19165480,12200,12200,12200,12200,0
20231130,092500,19165480,12200,12200,12200,12200,0
20231130,092400,19165480,12200,12200,12200,12200,1
20231130,092300,19153280,12160,12160,12160,12160,0
20231130,092200,19153280,12160,12170,12170,12160,13
20231130,092100,18995180,12160,12160,12160,12160,0
20231130,092000,18995180,12160,12160,12160,12160,0
20231130,091900,18995180,12160,12150,12160,12140,216
20231130,091800,16369720,12140,12140,12140,12140,161
20231130,091700,14415180,12130,12130,12130,12130,127
20231130,091600,12874670,12130,12150,12150,12130,212
20231130,091500,10301840,12150,12150,12150,12150,0
20231130,091400,10301840,12150,12150,12150,12150,20
20231130,091300,10058840,12210,12210,12210,12210,20
20231130,091200,9814640,12210,12210,12210,12210,135
20231130,091100,8166290,12210,12210,12210,12210,20
20231130,091000,7922090,12210,12210,12210,12210,274
20231130,090900,4576550,12210,12210,12210,12210,0
20231130,090800,4576550,12210,12210,12210,12210,25
20231130,090700,4271300,12210,12140,12210,12140,222
20231130,090600,1567960,12140,12150,12150,12140,23
20231130,090500,1288580,12180,12180,12180,12180,24
20231130,090400,996260,12180,12180,12180,12180,24
20231130,090300,703940,12180,12180,12180,12180,7
20231130,090200,618680,12140,12140,12140,12140,5
20231130,090100,557980,12130,12130,12130,12130,0
20231130,090000,557980,12130,12130,12130,12130,46