KissMeData/046120/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192600,346815425,3360,3360,3360,3360,1713
20231130,192500,346815425,3360,3360,3360,3360,0
20231130,192400,346815425,3360,3360,3360,3360,0
20231130,192300,346815425,3360,3360,3360,3360,0
20231130,192200,346815425,3360,3360,3360,3360,0
20231130,192100,346815425,3360,3360,3360,3360,0
20231130,192000,346815425,3360,3360,3360,3360,0
20231130,191900,346815425,3360,3360,3360,3360,0
20231130,191800,346815425,3360,3360,3360,3360,0
20231130,191700,346815425,3360,3360,3360,3360,0
20231130,191600,346815425,3360,3360,3360,3360,0
20231130,191500,346815425,3360,3360,3360,3360,0
20231130,191400,346815425,3360,3360,3360,3360,0
20231130,191300,346815425,3360,3360,3360,3360,0
20231130,191200,346815425,3360,3360,3360,3360,0
20231130,191100,346815425,3360,3360,3360,3360,0
20231130,191000,346815425,3360,3360,3360,3360,0
20231130,190900,346815425,3360,3360,3360,3360,0
20231130,190800,346815425,3360,3360,3360,3360,0
20231130,190700,346815425,3360,3360,3360,3360,0
20231130,190600,346815425,3360,3360,3360,3360,0
20231130,190500,346815425,3360,3360,3360,3360,0
20231130,190400,346815425,3360,3360,3360,3360,0
20231130,190300,346815425,3360,3360,3360,3360,0
20231130,190200,346815425,3360,3360,3360,3360,0
20231130,190100,346815425,3360,3360,3360,3360,0
20231130,190000,346815425,3360,3360,3360,3360,0
20231130,185900,346815425,3360,3360,3360,3360,0
20231130,185800,346815425,3360,3360,3360,3360,0
20231130,185700,346815425,3360,3360,3360,3360,0
20231130,185600,346815425,3360,3360,3360,3360,1713
20231130,185500,346815425,3360,3360,3360,3360,0
20231130,185400,346815425,3360,3360,3360,3360,0
20231130,185300,346815425,3360,3360,3360,3360,0
20231130,185200,346815425,3360,3360,3360,3360,0
20231130,185100,346815425,3360,3360,3360,3360,0
20231130,185000,346815425,3360,3360,3360,3360,0
20231130,184900,346815425,3360,3360,3360,3360,0
20231130,184800,346815425,3360,3360,3360,3360,0
20231130,184700,346815425,3360,3360,3360,3360,0
20231130,184600,346815425,3360,3360,3360,3360,0
20231130,184500,346815425,3360,3360,3360,3360,0
20231130,184400,346815425,3360,3360,3360,3360,0
20231130,184300,346815425,3360,3360,3360,3360,0
20231130,184200,346815425,3360,3360,3360,3360,0
20231130,184100,346815425,3360,3360,3360,3360,0
20231130,184000,346815425,3360,3360,3360,3360,0
20231130,183900,346815425,3360,3360,3360,3360,0
20231130,183800,346815425,3360,3360,3360,3360,0
20231130,183700,346815425,3360,3360,3360,3360,0
20231130,183600,346815425,3360,3360,3360,3360,0
20231130,183500,346815425,3360,3360,3360,3360,0
20231130,183400,346815425,3360,3360,3360,3360,0
20231130,183300,346815425,3360,3360,3360,3360,0
20231130,183200,346815425,3360,3360,3360,3360,0
20231130,183100,346815425,3360,3360,3360,3360,0
20231130,183000,346815425,3360,3360,3360,3360,0
20231130,182900,346815425,3360,3360,3360,3360,0
20231130,182800,346815425,3360,3360,3360,3360,0
20231130,182700,346815425,3360,3360,3360,3360,0
20231130,182600,346815425,3360,3360,3360,3360,1713
20231130,182500,346815425,3360,3360,3360,3360,0
20231130,182400,346815425,3360,3360,3360,3360,0
20231130,182300,346815425,3360,3360,3360,3360,0
20231130,182200,346815425,3360,3360,3360,3360,0
20231130,182100,346815425,3360,3360,3360,3360,0
20231130,182000,346815425,3360,3360,3360,3360,0
20231130,181900,346815425,3360,3360,3360,3360,0
20231130,181800,346815425,3360,3360,3360,3360,0
20231130,181700,346815425,3360,3360,3360,3360,0
20231130,181600,346815425,3360,3360,3360,3360,0
20231130,181500,346815425,3360,3360,3360,3360,0
20231130,181400,346815425,3360,3360,3360,3360,0
20231130,181300,346815425,3360,3360,3360,3360,0
20231130,181200,346815425,3360,3360,3360,3360,0
20231130,181100,346815425,3360,3360,3360,3360,0
20231130,181000,346815425,3360,3360,3360,3360,0
20231130,180900,346815425,3360,3360,3360,3360,0
20231130,180800,346815425,3360,3360,3360,3360,0
20231130,180700,346815425,3360,3360,3360,3360,0
20231130,180600,346815425,3360,3360,3360,3360,0
20231130,180500,346815425,3360,3360,3360,3360,0
20231130,180400,346815425,3360,3360,3360,3360,0
20231130,180300,346815425,3360,3360,3360,3360,0
20231130,180200,346815425,3360,3360,3360,3360,0
20231130,180100,346815425,3360,3360,3360,3360,0
20231130,180000,346815425,3360,3360,3360,3360,0
20231130,175900,346815425,3360,3360,3360,3360,0
20231130,175800,346815425,3360,3360,3360,3360,0
20231130,175700,346815425,3360,3360,3360,3360,0
20231130,175600,346815425,3360,3360,3360,3360,1713
20231130,175500,346815425,3360,3360,3360,3360,0
20231130,175400,346815425,3360,3360,3360,3360,0
20231130,175300,346815425,3360,3360,3360,3360,0
20231130,175200,346815425,3360,3360,3360,3360,0
20231130,175100,346815425,3360,3360,3360,3360,0
20231130,175000,346815425,3360,3360,3360,3360,0
20231130,174900,346815425,3360,3360,3360,3360,0
20231130,174800,346815425,3360,3360,3360,3360,0
20231130,174700,346815425,3360,3360,3360,3360,0
20231130,174600,346815425,3360,3360,3360,3360,0
20231130,174500,346815425,3360,3360,3360,3360,0
20231130,174400,346815425,3360,3360,3360,3360,0
20231130,174300,346815425,3360,3360,3360,3360,0
20231130,174200,346815425,3360,3360,3360,3360,0
20231130,174100,346815425,3360,3360,3360,3360,0
20231130,174000,346815425,3360,3360,3360,3360,0
20231130,173900,346815425,3360,3360,3360,3360,0
20231130,173800,346815425,3360,3360,3360,3360,0
20231130,173700,346815425,3360,3360,3360,3360,0
20231130,173600,346815425,3360,3360,3360,3360,0
20231130,173500,346815425,3360,3360,3360,3360,0
20231130,173400,346815425,3360,3360,3360,3360,0
20231130,173300,346815425,3360,3360,3360,3360,0
20231130,173200,346815425,3360,3360,3360,3360,0
20231130,173100,346815425,3360,3360,3360,3360,0
20231130,173000,346815425,3360,3360,3360,3360,0
20231130,172900,346815425,3360,3360,3360,3360,0
20231130,172800,346815425,3360,3360,3360,3360,0
20231130,172700,346815425,3360,3360,3360,3360,0
20231130,172600,346815425,3360,3360,3360,3360,1713
20231130,172500,346815425,3360,3360,3360,3360,0
20231130,172400,346815425,3360,3360,3360,3360,0
20231130,172300,346815425,3360,3360,3360,3360,0
20231130,172200,346815425,3360,3360,3360,3360,0
20231130,172100,346815425,3360,3360,3360,3360,0
20231130,172000,346815425,3360,3360,3360,3360,0
20231130,171900,346815425,3360,3360,3360,3360,0
20231130,171800,346815425,3360,3360,3360,3360,0
20231130,171700,346815425,3360,3360,3360,3360,0
20231130,171600,346815425,3360,3360,3360,3360,0
20231130,171500,346815425,3360,3360,3360,3360,0
20231130,171400,346815425,3360,3360,3360,3360,0
20231130,171300,346815425,3360,3360,3360,3360,0
20231130,171200,346815425,3360,3360,3360,3360,0
20231130,171100,346815425,3360,3360,3360,3360,0
20231130,171000,346815425,3360,3360,3360,3360,0
20231130,170900,346815425,3360,3360,3360,3360,0
20231130,170800,346815425,3360,3360,3360,3360,0
20231130,170700,346815425,3360,3360,3360,3360,0
20231130,170600,346815425,3360,3360,3360,3360,0
20231130,170500,346815425,3360,3360,3360,3360,0
20231130,170400,346815425,3360,3360,3360,3360,0
20231130,170300,346815425,3360,3360,3360,3360,0
20231130,170200,346815425,3360,3360,3360,3360,0
20231130,170100,346815425,3360,3360,3360,3360,0
20231130,170000,346815425,3360,3360,3360,3360,0
20231130,165900,346815425,3360,3360,3360,3360,0
20231130,165800,346815425,3360,3360,3360,3360,0
20231130,165700,346815425,3360,3360,3360,3360,0
20231130,165600,346815425,3360,3360,3360,3360,1713
20231130,165500,346815425,3360,3360,3360,3360,0
20231130,165400,346815425,3360,3360,3360,3360,0
20231130,165300,346815425,3360,3360,3360,3360,0
20231130,165200,346815425,3360,3360,3360,3360,0
20231130,165100,346815425,3360,3360,3360,3360,0
20231130,165000,346815425,3360,3360,3360,3360,0
20231130,164900,346815425,3360,3360,3360,3360,0
20231130,164800,346815425,3360,3360,3360,3360,0
20231130,164700,346815425,3360,3360,3360,3360,0
20231130,164600,346815425,3360,3360,3360,3360,0
20231130,164500,346815425,3360,3360,3360,3360,0
20231130,164400,346815425,3360,3360,3360,3360,0
20231130,164300,346815425,3360,3360,3360,3360,0
20231130,164200,346815425,3360,3360,3360,3360,0
20231130,164100,346815425,3360,3360,3360,3360,0
20231130,164000,346815425,3360,3360,3360,3360,0
20231130,163900,346815425,3360,3360,3360,3360,0
20231130,163800,346815425,3360,3360,3360,3360,0
20231130,163700,346815425,3360,3360,3360,3360,0
20231130,163600,346815425,3360,3360,3360,3360,0
20231130,163500,346815425,3360,3360,3360,3360,0
20231130,163400,346815425,3360,3360,3360,3360,0
20231130,163300,346815425,3360,3360,3360,3360,0
20231130,163200,346815425,3360,3360,3360,3360,0
20231130,163100,346815425,3360,3360,3360,3360,0
20231130,163000,346815425,3360,3360,3360,3360,0
20231130,162900,346815425,3360,3360,3360,3360,0
20231130,162800,346815425,3360,3360,3360,3360,0
20231130,162700,346815425,3360,3360,3360,3360,0
20231130,162600,346815425,3360,3360,3360,3360,1713
20231130,162500,346815425,3360,3360,3360,3360,0
20231130,162400,346815425,3360,3360,3360,3360,0
20231130,162300,346815425,3360,3360,3360,3360,0
20231130,162200,346815425,3360,3360,3360,3360,0
20231130,162100,346815425,3360,3360,3360,3360,0
20231130,162000,346815425,3360,3360,3360,3360,0
20231130,161900,346815425,3360,3360,3360,3360,0
20231130,161800,346815425,3360,3360,3360,3360,0
20231130,161700,346815425,3360,3360,3360,3360,0
20231130,161600,346815425,3360,3360,3360,3360,0
20231130,161500,346815425,3360,3360,3360,3360,0
20231130,161400,346815425,3360,3360,3360,3360,0
20231130,161300,346815425,3360,3360,3360,3360,0
20231130,161200,346815425,3360,3360,3360,3360,0
20231130,161100,346815425,3360,3360,3360,3360,0
20231130,161000,346815425,3360,3360,3360,3360,0
20231130,160900,346815425,3360,3360,3360,3360,0
20231130,160800,346815425,3360,3360,3360,3360,0
20231130,160700,346815425,3360,3360,3360,3360,0
20231130,160600,346815425,3360,3360,3360,3360,0
20231130,160500,346815425,3360,3360,3360,3360,0
20231130,160400,346815425,3360,3360,3360,3360,0
20231130,160300,346815425,3360,3360,3360,3360,0
20231130,160200,346815425,3360,3360,3360,3360,0
20231130,160100,346815425,3360,3360,3360,3360,0
20231130,160000,346815425,3360,3360,3360,3360,0
20231130,155900,346815425,3360,3360,3360,3360,0
20231130,155800,346815425,3360,3360,3360,3360,0
20231130,155700,346815425,3360,3360,3360,3360,0
20231130,155600,346815425,3360,3360,3360,3360,1713
20231130,155500,346815425,3360,3360,3360,3360,0
20231130,155400,346815425,3360,3360,3360,3360,0
20231130,155300,346815425,3360,3360,3360,3360,0
20231130,155200,346815425,3360,3360,3360,3360,0
20231130,155100,346815425,3360,3360,3360,3360,0
20231130,155000,346815425,3360,3360,3360,3360,0
20231130,154900,346815425,3360,3360,3360,3360,0
20231130,154800,346815425,3360,3360,3360,3360,0
20231130,154700,346815425,3360,3360,3360,3360,0
20231130,154600,346815425,3360,3360,3360,3360,0
20231130,154500,346815425,3360,3360,3360,3360,0
20231130,154400,346815425,3360,3360,3360,3360,0
20231130,154300,346815425,3360,3360,3360,3360,0
20231130,154200,346815425,3360,3360,3360,3360,0
20231130,154100,346815425,3360,3360,3360,3360,0
20231130,154000,346815425,3360,3360,3360,3360,0
20231130,153900,346815425,3360,3360,3360,3360,0
20231130,153800,346815425,3360,3360,3360,3360,0
20231130,153700,346815425,3360,3360,3360,3360,0
20231130,153600,346815425,3360,3360,3360,3360,0
20231130,153500,346815425,3360,3360,3360,3360,0
20231130,153400,346815425,3360,3360,3360,3360,0
20231130,153300,346815425,3360,3360,3360,3360,0
20231130,153200,346815425,3360,3360,3360,3360,0
20231130,153100,346815425,3360,3360,3360,3360,0
20231130,153000,346815425,3360,3360,3360,3360,1713
20231130,152900,341059745,3330,3330,3330,3330,0
20231130,152800,341059745,3330,3330,3330,3330,0
20231130,152700,341059745,3330,3330,3330,3330,0
20231130,152600,341059745,3330,3330,3330,3330,0
20231130,152500,341059745,3330,3330,3330,3330,0
20231130,152400,341059745,3330,3330,3330,3330,0
20231130,152300,341059745,3330,3330,3330,3330,0
20231130,152200,341059745,3330,3330,3330,3330,0
20231130,152100,341059745,3330,3330,3330,3330,0
20231130,152000,341059745,3330,3330,3330,3330,0
20231130,151900,341059745,3330,3340,3355,3330,2397
20231130,151800,333040250,3340,3330,3340,3330,242
20231130,151700,332232970,3335,3335,3335,3335,571
20231130,151600,330328685,3340,3340,3340,3340,700
20231130,151500,327990685,3345,3345,3345,3345,7
20231130,151400,327967270,3345,3345,3345,3345,4
20231130,151300,327953890,3340,3340,3340,3340,206
20231130,151200,327265850,3335,3340,3340,3335,9
20231130,151100,327235815,3335,3340,3340,3335,311
20231130,151000,326198265,3340,3340,3340,3340,268
20231130,150900,325303145,3340,3335,3340,3335,257
20231130,150800,324445210,3335,3335,3335,3335,0
20231130,150700,324445210,3335,3340,3340,3335,1413
20231130,150600,319728790,3345,3345,3345,3345,0
20231130,150500,319728790,3345,3355,3355,3345,2054
20231130,150400,312856075,3355,3345,3355,3345,1586
20231130,150300,307547095,3340,3330,3340,3330,2360
20231130,150200,299679670,3330,3330,3330,3330,30
20231130,150100,299579770,3335,3335,3335,3335,5
20231130,150000,299563095,3335,3335,3335,3335,100
20231130,145900,299229595,3330,3325,3330,3325,907
20231130,145800,296211265,3320,3320,3320,3320,0
20231130,145700,296211265,3320,3320,3320,3320,100
20231130,145600,295879265,3320,3320,3320,3320,1
20231130,145500,295875945,3330,3330,3330,3330,184
20231130,145400,295263225,3330,3330,3330,3330,210
20231130,145300,294563925,3330,3330,3330,3330,130
20231130,145200,294131025,3330,3325,3330,3325,301
20231130,145100,293129150,3325,3325,3325,3325,0
20231130,145000,293129150,3325,3325,3325,3325,0
20231130,144900,293129150,3325,3325,3325,3325,115
20231130,144800,292746775,3325,3325,3325,3325,3
20231130,144700,292736800,3325,3325,3325,3325,1
20231130,144600,292733475,3320,3320,3320,3320,0
20231130,144500,292733475,3320,3320,3320,3320,0
20231130,144400,292733475,3320,3320,3320,3320,0
20231130,144300,292733475,3320,3320,3320,3320,0
20231130,144200,292733475,3320,3320,3320,3320,0
20231130,144100,292733475,3320,3320,3320,3315,842
20231130,144000,289941245,3320,3320,3320,3320,0
20231130,143900,289941245,3320,3320,3320,3320,5
20231130,143800,289924645,3320,3320,3320,3320,0
20231130,143700,289924645,3320,3320,3320,3320,609
20231130,143600,287902765,3320,3310,3320,3310,2896
20231130,143500,278315045,3310,3310,3310,3310,0
20231130,143400,278315045,3310,3310,3310,3310,1100
20231130,143300,274674045,3310,3310,3310,3310,244
20231130,143200,273866405,3310,3310,3310,3310,200
20231130,143100,273204405,3310,3310,3310,3310,0
20231130,143000,273204405,3310,3315,3315,3310,311
20231130,142900,272174990,3320,3320,3320,3320,0
20231130,142800,272174990,3320,3320,3320,3320,0
20231130,142700,272174990,3320,3320,3320,3320,0
20231130,142600,272174990,3320,3320,3320,3320,1
20231130,142500,272171670,3315,3315,3315,3305,6897
20231130,142400,249377045,3320,3320,3320,3320,0
20231130,142300,249377045,3320,3320,3320,3320,0
20231130,142200,249377045,3320,3320,3320,3320,1
20231130,142100,249373725,3315,3315,3315,3315,100
20231130,142000,249042225,3310,3315,3315,3310,252
20231130,141900,248207105,3320,3320,3320,3320,5
20231130,141800,248190505,3320,3320,3320,3320,0
20231130,141700,248190505,3320,3310,3320,3305,412
20231130,141600,246826780,3310,3310,3310,3310,1
20231130,141500,246823470,3315,3315,3315,3315,0
20231130,141400,246823470,3315,3315,3315,3315,240
20231130,141300,246027870,3310,3305,3310,3305,400
20231130,141200,244704370,3305,3305,3305,3305,5
20231130,141100,244687845,3325,3325,3325,3325,0
20231130,141000,244687845,3325,3325,3325,3325,0
20231130,140900,244687845,3325,3325,3325,3325,0
20231130,140800,244687845,3325,3305,3325,3305,2
20231130,140700,244681215,3305,3305,3305,3305,213
20231130,140600,243977250,3325,3325,3325,3325,0
20231130,140500,243977250,3325,3325,3325,3325,200
20231130,140400,243312250,3325,3325,3325,3325,0
20231130,140300,243312250,3325,3305,3325,3305,2
20231130,140200,243305620,3305,3305,3325,3300,184
20231130,140100,242697485,3305,3305,3305,3305,1000
20231130,140000,239392485,3305,3305,3305,3305,0
20231130,135900,239392485,3305,3310,3310,3305,424
20231130,135800,237991005,3310,3310,3310,3310,0
20231130,135700,237991005,3310,3310,3310,3310,90
20231130,135600,237693105,3315,3315,3315,3315,21
20231130,135500,237623490,3315,3315,3315,3315,279
20231130,135400,236698605,3310,3310,3310,3310,0
20231130,135300,236698605,3310,3310,3310,3310,0
20231130,135200,236698605,3310,3310,3310,3310,0
20231130,135100,236698605,3310,3315,3315,3310,1600
20231130,135000,231401605,3315,3315,3315,3315,269
20231130,134900,230509870,3330,3330,3330,3330,400
20231130,134800,229177870,3330,3330,3330,3330,100
20231130,134700,228844870,3330,3330,3330,3330,0
20231130,134600,228844870,3330,3330,3330,3330,1
20231130,134500,228841540,3330,3330,3330,3330,0
20231130,134400,228841540,3330,3330,3330,3330,1
20231130,134300,228838210,3330,3330,3330,3330,6
20231130,134200,228818230,3330,3330,3330,3330,1
20231130,134100,228814900,3315,3315,3315,3315,0
20231130,134000,228814900,3315,3315,3315,3315,0
20231130,133900,228814900,3315,3315,3315,3315,0
20231130,133800,228814900,3315,3320,3320,3315,51
20231130,133700,228645830,3315,3315,3315,3315,0
20231130,133600,228645830,3315,3315,3315,3315,680
20231130,133500,226391630,3315,3315,3315,3315,200
20231130,133400,225728630,3315,3320,3320,3315,1000
20231130,133300,222411705,3335,3335,3335,3335,0
20231130,133200,222411705,3335,3335,3335,3335,0
20231130,133100,222411705,3335,3335,3335,3335,0
20231130,133000,222411705,3335,3335,3335,3335,0
20231130,132900,222411705,3335,3335,3335,3335,0
20231130,132800,222411705,3335,3335,3335,3335,0
20231130,132700,222411705,3335,3335,3335,3335,0
20231130,132600,222411705,3335,3335,3335,3335,10
20231130,132500,222378355,3335,3335,3335,3335,0
20231130,132400,222378355,3335,3330,3335,3330,1320
20231130,132300,217977760,3320,3320,3320,3320,300
20231130,132200,216981760,3330,3330,3330,3330,0
20231130,132100,216981760,3330,3330,3330,3330,0
20231130,132000,216981760,3330,3330,3330,3330,3
20231130,131900,216971770,3330,3330,3330,3330,0
20231130,131800,216971770,3330,3330,3330,3330,0
20231130,131700,216971770,3330,3330,3330,3330,2
20231130,131600,216965110,3330,3330,3330,3330,3
20231130,131500,216955120,3330,3330,3330,3330,2
20231130,131400,216948460,3320,3320,3320,3320,0
20231130,131300,216948460,3320,3320,3320,3320,0
20231130,131200,216948460,3320,3320,3320,3320,0
20231130,131100,216948460,3320,3320,3320,3320,0
20231130,131000,216948460,3320,3320,3320,3320,0
20231130,130900,216948460,3320,3320,3320,3320,200
20231130,130800,216284460,3320,3320,3320,3320,70
20231130,130700,216052060,3320,3320,3320,3320,0
20231130,130600,216052060,3320,3320,3320,3320,0
20231130,130500,216052060,3320,3320,3320,3320,988
20231130,130400,212771900,3320,3320,3320,3320,0
20231130,130300,212771900,3320,3320,3320,3320,0
20231130,130200,212771900,3320,3320,3320,3320,0
20231130,130100,212771900,3320,3320,3320,3320,0
20231130,130000,212771900,3320,3320,3320,3320,0
20231130,125900,212771900,3320,3320,3320,3320,30
20231130,125800,212672300,3320,3320,3320,3320,197
20231130,125700,212018260,3320,3320,3320,3320,6
20231130,125600,211998340,3330,3330,3330,3330,12
20231130,125500,211958380,3330,3330,3330,3330,0
20231130,125400,211958380,3330,3330,3330,3330,0
20231130,125300,211958380,3330,3330,3330,3330,0
20231130,125200,211958380,3330,3320,3330,3320,792
20231130,125100,209326020,3320,3320,3320,3320,0
20231130,125000,209326020,3320,3320,3320,3320,70
20231130,124900,209093620,3330,3330,3330,3330,10
20231130,124800,209060320,3330,3330,3330,3330,0
20231130,124700,209060320,3330,3330,3330,3330,22
20231130,124600,208987060,3325,3325,3325,3325,0
20231130,124500,208987060,3325,3325,3325,3325,0
20231130,124400,208987060,3325,3325,3325,3325,0
20231130,124300,208987060,3325,3325,3325,3325,0
20231130,124200,208987060,3325,3325,3325,3325,0
20231130,124100,208987060,3325,3325,3325,3325,0
20231130,124000,208987060,3325,3325,3325,3325,2
20231130,123900,208980410,3330,3330,3330,3330,0
20231130,123800,208980410,3330,3330,3330,3330,0
20231130,123700,208980410,3330,3330,3330,3330,0
20231130,123600,208980410,3330,3330,3330,3330,0
20231130,123500,208980410,3330,3330,3330,3330,0
20231130,123400,208980410,3330,3330,3330,3330,0
20231130,123300,208980410,3330,3330,3330,3330,0
20231130,123200,208980410,3330,3330,3330,3330,21
20231130,123100,208910480,3330,3335,3335,3330,22
20231130,123000,208837120,3335,3335,3335,3335,0
20231130,122900,208837120,3335,3320,3335,3305,1473
20231130,122800,203953100,3335,3335,3335,3335,0
20231130,122700,203953100,3335,3335,3335,3335,0
20231130,122600,203953100,3335,3335,3335,3335,1
20231130,122500,203949765,3315,3315,3315,3315,0
20231130,122400,203949765,3315,3335,3335,3315,11
20231130,122300,203913280,3315,3315,3315,3315,0
20231130,122200,203913280,3315,3315,3315,3315,1000
20231130,122100,200598280,3340,3340,3340,3340,0
20231130,122000,200598280,3340,3340,3340,3340,100
20231130,121900,200264280,3340,3310,3340,3310,7
20231130,121800,200241055,3310,3310,3310,3310,3
20231130,121700,200231125,3335,3330,3335,3305,1537
20231130,121600,195137150,3330,3330,3330,3330,2
20231130,121500,195130490,3330,3330,3330,3330,20
20231130,121400,195063890,3340,3340,3340,3340,0
20231130,121300,195063890,3340,3340,3340,3340,0
20231130,121200,195063890,3340,3335,3340,3335,24
20231130,121100,194983750,3335,3335,3335,3335,1
20231130,121000,194980415,3340,3325,3340,3325,2
20231130,120900,194973750,3340,3340,3340,3340,50
20231130,120800,194806750,3340,3340,3340,3340,0
20231130,120700,194806750,3340,3340,3340,3340,5
20231130,120600,194790050,3330,3330,3330,3330,0
20231130,120500,194790050,3330,3330,3330,3330,0
20231130,120400,194790050,3330,3330,3330,3330,0
20231130,120300,194790050,3330,3330,3330,3330,751
20231130,120200,192289220,3330,3340,3350,3330,102
20231130,120100,191948540,3340,3340,3340,3340,50
20231130,120000,191781540,3330,3330,3330,3330,0
20231130,115900,191781540,3330,3330,3330,3330,277
20231130,115800,190859130,3330,3330,3330,3330,0
20231130,115700,190859130,3330,3330,3330,3330,1047
20231130,115600,187372620,3330,3330,3330,3330,0
20231130,115500,187372620,3330,3330,3330,3330,1
20231130,115400,187369290,3330,3330,3330,3330,2
20231130,115300,187362630,3330,3330,3330,3330,0
20231130,115200,187362630,3330,3340,3345,3330,1983
20231130,115100,180729535,3345,3345,3345,3345,0
20231130,115000,180729535,3345,3345,3345,3345,600
20231130,114900,178722535,3345,3345,3345,3345,100
20231130,114800,178388035,3330,3330,3330,3330,0
20231130,114700,178388035,3330,3330,3330,3330,0
20231130,114600,178388035,3330,3330,3330,3330,0
20231130,114500,178388035,3330,3330,3330,3330,100
20231130,114400,178055035,3335,3340,3345,3335,4
20231130,114300,178041675,3340,3325,3340,3325,12593
20231130,114200,136043955,3325,3315,3325,3310,3438
20231130,114100,124624935,3320,3320,3320,3320,0
20231130,114000,124624935,3320,3320,3320,3320,0
20231130,113900,124624935,3320,3320,3320,3320,0
20231130,113800,124624935,3320,3315,3320,3315,749
20231130,113700,122139000,3315,3315,3315,3315,27
20231130,113600,122049495,3315,3315,3315,3315,3
20231130,113500,122039550,3310,3310,3310,3310,3
20231130,113400,122029620,3310,3310,3310,3310,2
20231130,113300,122023000,3310,3310,3310,3310,0
20231130,113200,122023000,3310,3310,3310,3310,0
20231130,113100,122023000,3310,3310,3310,3310,5
20231130,113000,122006450,3320,3320,3320,3320,195
20231130,112900,121359050,3320,3320,3320,3320,0
20231130,112800,121359050,3320,3320,3320,3320,0
20231130,112700,121359050,3320,3320,3320,3320,1
20231130,112600,121355730,3320,3310,3320,3310,4225
20231130,112500,107367880,3310,3310,3310,3310,435
20231130,112400,105928030,3310,3310,3310,3310,0
20231130,112300,105928030,3310,3310,3310,3310,0
20231130,112200,105928030,3310,3310,3310,3310,670
20231130,112100,103710330,3310,3310,3310,3310,55
20231130,112000,103528280,3320,3320,3320,3320,0
20231130,111900,103528280,3320,3320,3320,3320,0
20231130,111800,103528280,3320,3320,3320,3320,1
20231130,111700,103524960,3325,3325,3325,3325,0
20231130,111600,103524960,3325,3325,3325,3325,1
20231130,111500,103521635,3310,3310,3310,3310,0
20231130,111400,103521635,3310,3310,3310,3310,0
20231130,111300,103521635,3310,3310,3310,3310,1
20231130,111200,103518325,3320,3320,3320,3320,0
20231130,111100,103518325,3320,3320,3320,3320,0
20231130,111000,103518325,3320,3320,3320,3320,666
20231130,110900,101307205,3320,3320,3320,3320,0
20231130,110800,101307205,3320,3320,3320,3320,5
20231130,110700,101290605,3320,3320,3320,3320,10
20231130,110600,101257405,3320,3320,3320,3320,101
20231130,110500,100922085,3310,3310,3310,3310,777
20231130,110400,98350215,3310,3310,3310,3310,0
20231130,110300,98350215,3310,3310,3310,3310,0
20231130,110200,98350215,3310,3310,3310,3310,0
20231130,110100,98350215,3310,3320,3320,3310,3
20231130,110000,98340265,3305,3305,3305,3305,6
20231130,105900,98320435,3320,3320,3320,3320,0
20231130,105800,98320435,3320,3305,3320,3305,31
20231130,105700,98217655,3305,3310,3310,3305,500
20231130,105600,96564585,3325,3325,3325,3325,0
20231130,105500,96564585,3325,3325,3325,3325,0
20231130,105400,96564585,3325,3325,3325,3325,0
20231130,105300,96564585,3325,3325,3325,3325,0
20231130,105200,96564585,3325,3325,3325,3325,0
20231130,105100,96564585,3325,3325,3325,3325,0
20231130,105000,96564585,3325,3325,3325,3325,0
20231130,104900,96564585,3325,3320,3325,3320,350
20231130,104800,95401085,3305,3305,3305,3305,0
20231130,104700,95401085,3305,3305,3305,3305,3
20231130,104600,95391170,3305,3310,3310,3305,402
20231130,104500,94061575,3315,3310,3315,3310,16
20231130,104400,94008585,3310,3335,3335,3310,8
20231130,104300,93982030,3315,3305,3335,3305,151
20231130,104200,93481880,3305,3310,3315,3305,1013
20231130,104100,90131690,3310,3310,3310,3310,131
20231130,104000,89698080,3310,3310,3310,3310,4
20231130,103900,89684840,3310,3310,3310,3310,22
20231130,103800,89612020,3310,3310,3310,3310,0
20231130,103700,89612020,3310,3310,3310,3310,200
20231130,103600,88950020,3310,3310,3315,3310,35
20231130,103500,88834020,3310,3310,3310,3310,21
20231130,103400,88764510,3315,3315,3315,3315,193
20231130,103300,88124715,3335,3325,3335,3325,30
20231130,103200,88024830,3310,3310,3310,3310,10
20231130,103100,87991730,3310,3310,3310,3310,3
20231130,103000,87981800,3310,3315,3315,3310,949
20231130,102900,84838870,3320,3325,3325,3320,329
20231130,102800,83746390,3325,3325,3325,3325,308
20231130,102700,82722290,3325,3325,3325,3325,75
20231130,102600,82472915,3335,3335,3335,3335,0
20231130,102500,82472915,3335,3335,3335,3335,0
20231130,102400,82472915,3335,3335,3335,3335,5
20231130,102300,82456240,3335,3335,3335,3335,0
20231130,102200,82456240,3335,3330,3335,3330,3
20231130,102100,82446245,3325,3330,3330,3325,198
20231130,102000,81787005,3335,3335,3335,3330,271
20231130,101900,80883470,3340,3340,3340,3335,332
20231130,101800,79774740,3340,3350,3350,3340,4
20231130,101700,79761370,3360,3345,3360,3345,1069
20231130,101600,76181415,3330,3340,3345,3330,76
20231130,101500,75927295,3340,3340,3340,3340,84
20231130,101400,75646735,3340,3340,3340,3340,200
20231130,101300,74978735,3340,3340,3340,3340,66
20231130,101200,74758295,3335,3335,3335,3335,1
20231130,101100,74754960,3335,3335,3335,3335,0
20231130,101000,74754960,3335,3335,3335,3335,255
20231130,100900,73904535,3335,3335,3335,3335,15
20231130,100800,73854510,3335,3335,3335,3335,0
20231130,100700,73854510,3335,3340,3340,3335,21
20231130,100600,73784470,3335,3335,3335,3335,1
20231130,100500,73781135,3335,3335,3335,3335,0
20231130,100400,73781135,3335,3335,3335,3335,0
20231130,100300,73781135,3335,3330,3335,3330,1298
20231130,100200,69453800,3325,3325,3325,3325,0
20231130,100100,69453800,3325,3325,3325,3325,2
20231130,100000,69447150,3325,3325,3325,3325,1
20231130,095900,69443825,3315,3315,3315,3315,0
20231130,095800,69443825,3315,3315,3315,3315,0
20231130,095700,69443825,3315,3315,3315,3315,10
20231130,095600,69410675,3330,3330,3330,3330,0
20231130,095500,69410675,3330,3330,3330,3310,556
20231130,095400,67567550,3330,3330,3330,3330,3
20231130,095300,67557560,3330,3330,3330,3330,3
20231130,095200,67547570,3335,3335,3335,3335,0
20231130,095100,67547570,3335,3335,3335,3335,0
20231130,095000,67547570,3335,3335,3335,3335,3
20231130,094900,67537565,3315,3320,3320,3315,500
20231130,094800,65879980,3330,3335,3335,3330,50
20231130,094700,65713330,3335,3320,3335,3320,330
20231130,094600,64615900,3320,3320,3320,3320,0
20231130,094500,64615900,3320,3320,3320,3320,0
20231130,094400,64615900,3320,3325,3325,3320,33
20231130,094300,64506270,3320,3325,3325,3320,95
20231130,094200,64190420,3325,3330,3330,3325,27
20231130,094100,64100520,3330,3330,3330,3330,20
20231130,094000,64033920,3330,3330,3330,3330,0
20231130,093900,64033920,3330,3330,3330,3330,81
20231130,093800,63764190,3330,3330,3335,3330,123
20231130,093700,63354310,3335,3330,3335,3330,52
20231130,093600,63181135,3315,3315,3315,3315,0
20231130,093500,63181135,3315,3315,3315,3315,1000
20231130,093400,59866135,3315,3330,3330,3315,201
20231130,093300,59199055,3330,3330,3330,3330,60
20231130,093200,58999255,3330,3325,3330,3325,501
20231130,093100,57331880,3325,3325,3330,3325,13
20231130,093000,57288630,3330,3310,3330,3310,3674
20231130,092900,45080840,3310,3310,3310,3310,0
20231130,092800,45080840,3310,3315,3315,3310,40
20231130,092700,44948255,3315,3310,3320,3310,659
20231130,092600,42762925,3310,3305,3310,3305,372
20231130,092500,41532605,3310,3310,3310,3310,173
20231130,092400,40959975,3310,3315,3315,3310,141
20231130,092300,40493115,3315,3315,3315,3315,0
20231130,092200,40493115,3315,3315,3315,3315,0
20231130,092100,40493115,3315,3315,3315,3315,108
20231130,092000,40135095,3315,3305,3315,3305,2353
20231130,091900,32336870,3310,3310,3310,3310,2
20231130,091800,32330250,3310,3310,3310,3310,1
20231130,091700,32326940,3310,3310,3310,3310,90
20231130,091600,32029040,3310,3295,3310,3285,650
20231130,091500,29878420,3285,3305,3305,3285,2749
20231130,091400,20829625,3310,3310,3315,3310,62
20231130,091300,20624400,3310,3310,3310,3310,20
20231130,091200,20558200,3290,3290,3290,3290,0
20231130,091100,20558200,3290,3290,3290,3290,8
20231130,091000,20531880,3295,3300,3300,3295,1382
20231130,090900,15976690,3300,3315,3315,3300,27
20231130,090800,15887575,3315,3315,3315,3315,2
20231130,090700,15880945,3315,3315,3315,3315,2
20231130,090600,15874315,3320,3320,3320,3320,1515
20231130,090500,10844515,3320,3320,3320,3310,124
20231130,090400,10433175,3320,3310,3320,3310,497
20231130,090300,8788095,3310,3310,3310,3310,3
20231130,090200,8778165,3310,3285,3310,3280,338
20231130,090100,7668685,3280,3295,3310,3280,148
20231130,090000,7183200,3280,3280,3280,3280,2190