KissMeData/058860/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,193500,1953419765,3030,3030,3030,3030,9406
20231130,193400,1953419765,3030,3030,3030,3030,0
20231130,193300,1953419765,3030,3030,3030,3030,0
20231130,193200,1953419765,3030,3030,3030,3030,0
20231130,193100,1953419765,3030,3030,3030,3030,0
20231130,193000,1953419765,3030,3030,3030,3030,0
20231130,192900,1953419765,3030,3030,3030,3030,0
20231130,192800,1953419765,3030,3030,3030,3030,0
20231130,192700,1953419765,3030,3030,3030,3030,0
20231130,192600,1953419765,3030,3030,3030,3030,0
20231130,192500,1953419765,3030,3030,3030,3030,0
20231130,192400,1953419765,3030,3030,3030,3030,0
20231130,192300,1953419765,3030,3030,3030,3030,0
20231130,192200,1953419765,3030,3030,3030,3030,0
20231130,192100,1953419765,3030,3030,3030,3030,0
20231130,192000,1953419765,3030,3030,3030,3030,0
20231130,191900,1953419765,3030,3030,3030,3030,0
20231130,191800,1953419765,3030,3030,3030,3030,0
20231130,191700,1953419765,3030,3030,3030,3030,0
20231130,191600,1953419765,3030,3030,3030,3030,0
20231130,191500,1953419765,3030,3030,3030,3030,0
20231130,191400,1953419765,3030,3030,3030,3030,0
20231130,191300,1953419765,3030,3030,3030,3030,0
20231130,191200,1953419765,3030,3030,3030,3030,0
20231130,191100,1953419765,3030,3030,3030,3030,0
20231130,191000,1953419765,3030,3030,3030,3030,0
20231130,190900,1953419765,3030,3030,3030,3030,0
20231130,190800,1953419765,3030,3030,3030,3030,0
20231130,190700,1953419765,3030,3030,3030,3030,0
20231130,190600,1953419765,3030,3030,3030,3030,0
20231130,190500,1953419765,3030,3030,3030,3030,9406
20231130,190400,1953419765,3030,3030,3030,3030,0
20231130,190300,1953419765,3030,3030,3030,3030,0
20231130,190200,1953419765,3030,3030,3030,3030,0
20231130,190100,1953419765,3030,3030,3030,3030,0
20231130,190000,1953419765,3030,3030,3030,3030,0
20231130,185900,1953419765,3030,3030,3030,3030,0
20231130,185800,1953419765,3030,3030,3030,3030,0
20231130,185700,1953419765,3030,3030,3030,3030,0
20231130,185600,1953419765,3030,3030,3030,3030,0
20231130,185500,1953419765,3030,3030,3030,3030,0
20231130,185400,1953419765,3030,3030,3030,3030,0
20231130,185300,1953419765,3030,3030,3030,3030,0
20231130,185200,1953419765,3030,3030,3030,3030,0
20231130,185100,1953419765,3030,3030,3030,3030,0
20231130,185000,1953419765,3030,3030,3030,3030,0
20231130,184900,1953419765,3030,3030,3030,3030,0
20231130,184800,1953419765,3030,3030,3030,3030,0
20231130,184700,1953419765,3030,3030,3030,3030,0
20231130,184600,1953419765,3030,3030,3030,3030,0
20231130,184500,1953419765,3030,3030,3030,3030,0
20231130,184400,1953419765,3030,3030,3030,3030,0
20231130,184300,1953419765,3030,3030,3030,3030,0
20231130,184200,1953419765,3030,3030,3030,3030,0
20231130,184100,1953419765,3030,3030,3030,3030,0
20231130,184000,1953419765,3030,3030,3030,3030,0
20231130,183900,1953419765,3030,3030,3030,3030,0
20231130,183800,1953419765,3030,3030,3030,3030,0
20231130,183700,1953419765,3030,3030,3030,3030,0
20231130,183600,1953419765,3030,3030,3030,3030,0
20231130,183500,1953419765,3030,3030,3030,3030,9406
20231130,183400,1953419765,3030,3030,3030,3030,0
20231130,183300,1953419765,3030,3030,3030,3030,0
20231130,183200,1953419765,3030,3030,3030,3030,0
20231130,183100,1953419765,3030,3030,3030,3030,0
20231130,183000,1953419765,3030,3030,3030,3030,0
20231130,182900,1953419765,3030,3030,3030,3030,0
20231130,182800,1953419765,3030,3030,3030,3030,0
20231130,182700,1953419765,3030,3030,3030,3030,0
20231130,182600,1953419765,3030,3030,3030,3030,0
20231130,182500,1953419765,3030,3030,3030,3030,0
20231130,182400,1953419765,3030,3030,3030,3030,0
20231130,182300,1953419765,3030,3030,3030,3030,0
20231130,182200,1953419765,3030,3030,3030,3030,0
20231130,182100,1953419765,3030,3030,3030,3030,0
20231130,182000,1953419765,3030,3030,3030,3030,0
20231130,181900,1953419765,3030,3030,3030,3030,0
20231130,181800,1953419765,3030,3030,3030,3030,0
20231130,181700,1953419765,3030,3030,3030,3030,0
20231130,181600,1953419765,3030,3030,3030,3030,0
20231130,181500,1953419765,3030,3030,3030,3030,0
20231130,181400,1953419765,3030,3030,3030,3030,0
20231130,181300,1953419765,3030,3030,3030,3030,0
20231130,181200,1953419765,3030,3030,3030,3030,0
20231130,181100,1953419765,3030,3030,3030,3030,0
20231130,181000,1953419765,3030,3030,3030,3030,0
20231130,180900,1953419765,3030,3030,3030,3030,0
20231130,180800,1953419765,3030,3030,3030,3030,0
20231130,180700,1953419765,3030,3030,3030,3030,0
20231130,180600,1953419765,3030,3030,3030,3030,0
20231130,180500,1953419765,3030,3030,3030,3030,9406
20231130,180400,1953419765,3030,3030,3030,3030,0
20231130,180300,1953419765,3030,3030,3030,3030,0
20231130,180200,1953419765,3030,3030,3030,3030,0
20231130,180100,1953419765,3030,3030,3030,3030,0
20231130,180000,1953419765,3030,3030,3030,3030,0
20231130,175900,1953419765,3030,3030,3030,3030,0
20231130,175800,1953419765,3030,3030,3030,3030,0
20231130,175700,1953419765,3030,3030,3030,3030,0
20231130,175600,1953419765,3030,3030,3030,3030,0
20231130,175500,1953419765,3030,3030,3030,3030,0
20231130,175400,1953419765,3030,3030,3030,3030,0
20231130,175300,1953419765,3030,3030,3030,3030,0
20231130,175200,1953419765,3030,3030,3030,3030,0
20231130,175100,1953419765,3030,3030,3030,3030,0
20231130,175000,1953419765,3030,3030,3030,3030,0
20231130,174900,1953419765,3030,3030,3030,3030,0
20231130,174800,1953419765,3030,3030,3030,3030,0
20231130,174700,1953419765,3030,3030,3030,3030,0
20231130,174600,1953419765,3030,3030,3030,3030,0
20231130,174500,1953419765,3030,3030,3030,3030,0
20231130,174400,1953419765,3030,3030,3030,3030,0
20231130,174300,1953419765,3030,3030,3030,3030,0
20231130,174200,1953419765,3030,3030,3030,3030,0
20231130,174100,1953419765,3030,3030,3030,3030,0
20231130,174000,1953419765,3030,3030,3030,3030,0
20231130,173900,1953419765,3030,3030,3030,3030,0
20231130,173800,1953419765,3030,3030,3030,3030,0
20231130,173700,1953419765,3030,3030,3030,3030,0
20231130,173600,1953419765,3030,3030,3030,3030,0
20231130,173500,1953419765,3030,3030,3030,3030,9406
20231130,173400,1953419765,3030,3030,3030,3030,0
20231130,173300,1953419765,3030,3030,3030,3030,0
20231130,173200,1953419765,3030,3030,3030,3030,0
20231130,173100,1953419765,3030,3030,3030,3030,0
20231130,173000,1953419765,3030,3030,3030,3030,0
20231130,172900,1953419765,3030,3030,3030,3030,0
20231130,172800,1953419765,3030,3030,3030,3030,0
20231130,172700,1953419765,3030,3030,3030,3030,0
20231130,172600,1953419765,3030,3030,3030,3030,0
20231130,172500,1953419765,3030,3030,3030,3030,0
20231130,172400,1953419765,3030,3030,3030,3030,0
20231130,172300,1953419765,3030,3030,3030,3030,0
20231130,172200,1953419765,3030,3030,3030,3030,0
20231130,172100,1953419765,3030,3030,3030,3030,0
20231130,172000,1953419765,3030,3030,3030,3030,0
20231130,171900,1953419765,3030,3030,3030,3030,0
20231130,171800,1953419765,3030,3030,3030,3030,0
20231130,171700,1953419765,3030,3030,3030,3030,0
20231130,171600,1953419765,3030,3030,3030,3030,0
20231130,171500,1953419765,3030,3030,3030,3030,0
20231130,171400,1953419765,3030,3030,3030,3030,0
20231130,171300,1953419765,3030,3030,3030,3030,0
20231130,171200,1953419765,3030,3030,3030,3030,0
20231130,171100,1953419765,3030,3030,3030,3030,0
20231130,171000,1953419765,3030,3030,3030,3030,0
20231130,170900,1953419765,3030,3030,3030,3030,0
20231130,170800,1953419765,3030,3030,3030,3030,0
20231130,170700,1953419765,3030,3030,3030,3030,0
20231130,170600,1953419765,3030,3030,3030,3030,0
20231130,170500,1953419765,3030,3030,3030,3030,9406
20231130,170400,1953419765,3030,3030,3030,3030,0
20231130,170300,1953419765,3030,3030,3030,3030,0
20231130,170200,1953419765,3030,3030,3030,3030,0
20231130,170100,1953419765,3030,3030,3030,3030,0
20231130,170000,1953419765,3030,3030,3030,3030,0
20231130,165900,1953419765,3030,3030,3030,3030,0
20231130,165800,1953419765,3030,3030,3030,3030,0
20231130,165700,1953419765,3030,3030,3030,3030,0
20231130,165600,1953419765,3030,3030,3030,3030,0
20231130,165500,1953419765,3030,3030,3030,3030,0
20231130,165400,1953419765,3030,3030,3030,3030,0
20231130,165300,1953419765,3030,3030,3030,3030,0
20231130,165200,1953419765,3030,3030,3030,3030,0
20231130,165100,1953419765,3030,3030,3030,3030,0
20231130,165000,1953419765,3030,3030,3030,3030,0
20231130,164900,1953419765,3030,3030,3030,3030,0
20231130,164800,1953419765,3030,3030,3030,3030,0
20231130,164700,1953419765,3030,3030,3030,3030,0
20231130,164600,1953419765,3030,3030,3030,3030,0
20231130,164500,1953419765,3030,3030,3030,3030,0
20231130,164400,1953419765,3030,3030,3030,3030,0
20231130,164300,1953419765,3030,3030,3030,3030,0
20231130,164200,1953419765,3030,3030,3030,3030,0
20231130,164100,1953419765,3030,3030,3030,3030,0
20231130,164000,1953419765,3030,3030,3030,3030,0
20231130,163900,1953419765,3030,3030,3030,3030,0
20231130,163800,1953419765,3030,3030,3030,3030,0
20231130,163700,1953419765,3030,3030,3030,3030,0
20231130,163600,1953419765,3030,3030,3030,3030,0
20231130,163500,1953419765,3030,3030,3030,3030,9406
20231130,163400,1953419765,3030,3030,3030,3030,0
20231130,163300,1953419765,3030,3030,3030,3030,0
20231130,163200,1953419765,3030,3030,3030,3030,0
20231130,163100,1953419765,3030,3030,3030,3030,0
20231130,163000,1953419765,3030,3030,3030,3030,0
20231130,162900,1953419765,3030,3030,3030,3030,0
20231130,162800,1953419765,3030,3030,3030,3030,0
20231130,162700,1953419765,3030,3030,3030,3030,0
20231130,162600,1953419765,3030,3030,3030,3030,0
20231130,162500,1953419765,3030,3030,3030,3030,0
20231130,162400,1953419765,3030,3030,3030,3030,0
20231130,162300,1953419765,3030,3030,3030,3030,0
20231130,162200,1953419765,3030,3030,3030,3030,0
20231130,162100,1953419765,3030,3030,3030,3030,0
20231130,162000,1953419765,3030,3030,3030,3030,0
20231130,161900,1953419765,3030,3030,3030,3030,0
20231130,161800,1953419765,3030,3030,3030,3030,0
20231130,161700,1953419765,3030,3030,3030,3030,0
20231130,161600,1953419765,3030,3030,3030,3030,0
20231130,161500,1953419765,3030,3030,3030,3030,0
20231130,161400,1953419765,3030,3030,3030,3030,0
20231130,161300,1953419765,3030,3030,3030,3030,0
20231130,161200,1953419765,3030,3030,3030,3030,0
20231130,161100,1953419765,3030,3030,3030,3030,0
20231130,161000,1953419765,3030,3030,3030,3030,0
20231130,160900,1953419765,3030,3030,3030,3030,0
20231130,160800,1953419765,3030,3030,3030,3030,0
20231130,160700,1953419765,3030,3030,3030,3030,0
20231130,160600,1953419765,3030,3030,3030,3030,0
20231130,160500,1953419765,3030,3030,3030,3030,9406
20231130,160400,1953419765,3030,3030,3030,3030,0
20231130,160300,1953419765,3030,3030,3030,3030,0
20231130,160200,1953419765,3030,3030,3030,3030,0
20231130,160100,1953419765,3030,3030,3030,3030,0
20231130,160000,1953419765,3030,3030,3030,3030,0
20231130,155900,1953419765,3030,3030,3030,3030,0
20231130,155800,1953419765,3030,3030,3030,3030,0
20231130,155700,1953419765,3030,3030,3030,3030,0
20231130,155600,1953419765,3030,3030,3030,3030,0
20231130,155500,1953419765,3030,3030,3030,3030,0
20231130,155400,1953419765,3030,3030,3030,3030,0
20231130,155300,1953419765,3030,3030,3030,3030,0
20231130,155200,1953419765,3030,3030,3030,3030,0
20231130,155100,1953419765,3030,3030,3030,3030,0
20231130,155000,1953419765,3030,3030,3030,3030,0
20231130,154900,1953419765,3030,3030,3030,3030,0
20231130,154800,1953419765,3030,3030,3030,3030,0
20231130,154700,1953419765,3030,3030,3030,3030,0
20231130,154600,1953419765,3030,3030,3030,3030,0
20231130,154500,1953419765,3030,3030,3030,3030,0
20231130,154400,1953419765,3030,3030,3030,3030,0
20231130,154300,1953419765,3030,3030,3030,3030,0
20231130,154200,1953419765,3030,3030,3030,3030,0
20231130,154100,1953419765,3030,3030,3030,3030,0
20231130,154000,1953419765,3030,3030,3030,3030,0
20231130,153900,1953419765,3030,3030,3030,3030,0
20231130,153800,1953419765,3030,3030,3030,3030,0
20231130,153700,1953419765,3030,3030,3030,3030,0
20231130,153600,1953419765,3030,3030,3030,3030,0
20231130,153500,1953419765,3030,3030,3030,3030,9406
20231130,153400,1953419765,3030,3030,3030,3030,0
20231130,153300,1953419765,3030,3030,3030,3030,0
20231130,153200,1953419765,3030,3030,3030,3030,0
20231130,153100,1953419765,3030,3030,3030,3030,0
20231130,153000,1953419765,3030,3030,3030,3030,9406
20231130,152900,1924919585,3030,3030,3030,3030,0
20231130,152800,1924919585,3030,3030,3030,3030,0
20231130,152700,1924919585,3030,3030,3030,3030,0
20231130,152600,1924919585,3030,3030,3030,3030,0
20231130,152500,1924919585,3030,3030,3030,3030,0
20231130,152400,1924919585,3030,3030,3030,3030,0
20231130,152300,1924919585,3030,3030,3030,3030,0
20231130,152200,1924919585,3030,3030,3030,3030,0
20231130,152100,1924919585,3030,3030,3030,3030,0
20231130,152000,1924919585,3030,3030,3030,3030,0
20231130,151900,1924919585,3030,3020,3030,3020,3146
20231130,151800,1915417425,3025,3025,3030,3020,3779
20231130,151700,1903989685,3025,3025,3025,3025,7195
20231130,151600,1882224810,3025,3025,3025,3020,2526
20231130,151500,1874584670,3025,3025,3025,3020,5010
20231130,151400,1859429695,3025,3020,3025,3020,582
20231130,151300,1857672040,3025,3025,3025,3025,116
20231130,151200,1857321140,3020,3015,3020,3015,2781
20231130,151100,1848922770,3015,3015,3015,3015,10
20231130,151000,1848892620,3020,3020,3020,3020,1189
20231130,150900,1845301840,3020,3020,3020,3020,2992
20231130,150800,1836266000,3020,3020,3020,3020,131
20231130,150700,1835870380,3020,3015,3020,3015,3518
20231130,150600,1825246190,3015,3020,3020,3015,1716
20231130,150500,1820072430,3015,3015,3015,3015,0
20231130,150400,1820072430,3015,3020,3020,3015,422
20231130,150300,1818799935,3020,3020,3020,3020,94
20231130,150200,1818516055,3020,3015,3020,3015,801
20231130,150100,1816097040,3020,3015,3020,3015,129
20231130,150000,1815707955,3015,3010,3015,3010,1230
20231130,145900,1812004880,3010,3010,3010,3010,1
20231130,145800,1812001870,3010,3020,3020,3010,3475
20231130,145700,1801538255,3015,3015,3015,3015,530
20231130,145600,1799940305,3015,3015,3015,3015,0
20231130,145500,1799940305,3015,3015,3015,3015,600
20231130,145400,1798131305,3015,3020,3020,3015,587
20231130,145300,1796361065,3020,3015,3020,3015,318
20231130,145200,1795402205,3020,3015,3020,3010,1803
20231130,145100,1789968335,3015,3015,3015,3015,901
20231130,145000,1787251820,3015,3015,3020,3015,4003
20231130,144900,1775182770,3020,3020,3020,3020,32
20231130,144800,1775086130,3015,3015,3020,3015,252
20231130,144700,1774326345,3020,3020,3020,3020,33
20231130,144600,1774226685,3020,3020,3020,3020,10
20231130,144500,1774196485,3020,3015,3020,3015,751
20231130,144400,1771932215,3020,3020,3020,3020,2339
20231130,144300,1764868435,3020,3020,3020,3020,10
20231130,144200,1764838235,3020,3020,3020,3020,0
20231130,144100,1764838235,3020,3020,3020,3020,2
20231130,144000,1764832195,3020,3020,3020,3020,100
20231130,143900,1764530195,3020,3020,3020,3020,1170
20231130,143800,1760996795,3020,3020,3020,3020,3147
20231130,143700,1751492855,3020,3020,3020,3020,50
20231130,143600,1751341855,3020,3020,3020,3020,1002
20231130,143500,1748315815,3020,3015,3020,3015,776
20231130,143400,1745976075,3020,3020,3020,3020,307
20231130,143300,1745048935,3020,3020,3020,3015,490
20231130,143200,1743571085,3020,3020,3020,3020,246
20231130,143100,1742828165,3020,3020,3025,3020,747
20231130,143000,1740571730,3025,3025,3025,3025,102
20231130,142900,1740263180,3020,3020,3020,3020,230
20231130,142800,1739568580,3025,3025,3025,3020,25
20231130,142700,1739492975,3015,3020,3020,3015,1840
20231130,142600,1733939735,3020,3025,3025,3020,4950
20231130,142500,1718990730,3025,3020,3025,3020,7261
20231130,142400,1697031505,3020,3025,3025,3020,445
20231130,142300,1695687565,3025,3025,3025,3025,13
20231130,142200,1695648240,3020,3020,3025,3020,1152
20231130,142100,1692168645,3020,3020,3020,3020,0
20231130,142000,1692168645,3020,3020,3020,3020,1567
20231130,141900,1687436305,3020,3020,3020,3020,0
20231130,141800,1687436305,3020,3020,3020,3020,1001
20231130,141700,1684413285,3025,3020,3025,3020,312
20231130,141600,1683471040,3020,3020,3020,3020,0
20231130,141500,1683471040,3020,3020,3020,3020,338
20231130,141400,1682450280,3020,3020,3020,3020,201
20231130,141300,1681843260,3020,3015,3020,3015,201
20231130,141200,1681237240,3015,3020,3020,3015,645
20231130,141100,1679292340,3020,3020,3020,3020,0
20231130,141000,1679292340,3020,3025,3025,3015,64
20231130,140900,1679098840,3025,3020,3025,3020,12
20231130,140800,1679062595,3020,3020,3020,3020,20
20231130,140700,1679002195,3015,3015,3015,3015,263
20231130,140600,1678209250,3015,3020,3025,3015,867
20231130,140500,1675591395,3015,3020,3020,3015,346
20231130,140400,1674547835,3020,3020,3020,3020,664
20231130,140300,1672542555,3015,3020,3020,3015,39
20231130,140200,1672424955,3015,3015,3015,3015,21
20231130,140100,1672361640,3015,3015,3020,3015,54
20231130,140000,1672198805,3015,3015,3015,3015,0
20231130,135900,1672198805,3015,3015,3020,3015,2215
20231130,135800,1665520495,3015,3020,3020,3015,179
20231130,135700,1664980555,3010,3015,3020,3010,353
20231130,135600,1663916915,3015,3015,3015,3015,720
20231130,135500,1661746115,3015,3020,3020,3015,32
20231130,135400,1661649625,3010,3020,3020,3010,368
20231130,135300,1660541825,3010,3010,3010,3010,11352
20231130,135200,1626372305,3010,3010,3010,3010,186
20231130,135100,1625812445,3010,3015,3015,3010,3192
20231130,135000,1616189065,3015,3025,3025,3015,630
20231130,134900,1614288615,3025,3025,3025,3025,0
20231130,134800,1614288615,3025,3025,3025,3025,1
20231130,134700,1614285590,3015,3020,3020,3015,2051
20231130,134600,1608093805,3020,3020,3020,3020,0
20231130,134500,1608093805,3020,3020,3020,3020,359
20231130,134400,1607009625,3025,3020,3025,3020,1530
20231130,134300,1602389010,3020,3020,3020,3020,110
20231130,134200,1602056810,3020,3020,3020,3020,1
20231130,134100,1602053790,3015,3020,3020,3015,717
20231130,134000,1599891535,3020,3020,3020,3020,250
20231130,133900,1599136535,3020,3020,3020,3020,200
20231130,133800,1598532535,3020,3025,3025,3020,954
20231130,133700,1595651450,3020,3025,3025,3020,28
20231130,133600,1595566880,3025,3025,3025,3020,1600
20231130,133500,1590733325,3025,3025,3025,3025,58
20231130,133400,1590557875,3025,3020,3030,3020,3333
20231130,133300,1580488910,3025,3030,3030,3025,3784
20231130,133200,1569040460,3025,3035,3035,3025,624
20231130,133100,1567152845,3030,3030,3035,3030,2256
20231130,133000,1560317155,3035,3030,3035,3030,1413
20231130,132900,1556031255,3035,3040,3040,3030,3379
20231130,132800,1545770915,3040,3030,3040,3030,7742
20231130,132700,1522271385,3030,3025,3030,3020,7869
20231130,132600,1498466395,3020,3020,3020,3020,33
20231130,132500,1498366735,3025,3025,3025,3025,0
20231130,132400,1498366735,3025,3025,3025,3025,37
20231130,132300,1498254810,3025,3025,3025,3020,2379
20231130,132200,1491070210,3025,3020,3025,3020,5639
20231130,132100,1474040425,3020,3015,3020,3015,44
20231130,132000,1473907760,3020,3020,3020,3020,0
20231130,131900,1473907760,3020,3015,3020,3015,69
20231130,131800,1473699720,3020,3020,3020,3020,11
20231130,131700,1473666500,3020,3015,3020,3015,1001
20231130,131600,1470648480,3020,3020,3020,3020,0
20231130,131500,1470648480,3020,3020,3020,3020,4
20231130,131400,1470636400,3020,3020,3020,3020,0
20231130,131300,1470636400,3020,3015,3020,3015,539
20231130,131200,1469011305,3020,3020,3020,3020,101
20231130,131100,1468706285,3020,3020,3020,3020,0
20231130,131000,1468706285,3020,3015,3020,3015,101
20231130,130900,1468401765,3015,3010,3015,3010,3379
20231130,130800,1458219080,3015,3015,3015,3015,0
20231130,130700,1458219080,3015,3015,3015,3015,200
20231130,130600,1457616080,3010,3010,3010,3010,50
20231130,130500,1457465580,3015,3015,3015,3015,1
20231130,130400,1457462565,3005,3015,3015,3005,9928
20231130,130300,1427594845,3015,3015,3015,3015,920
20231130,130200,1424821045,3020,3020,3020,3020,2
20231130,130100,1424815005,3020,3015,3020,3015,1697
20231130,130000,1419698545,3015,3015,3020,3015,1582
20231130,125900,1414923885,3015,3010,3015,3010,963
20231130,125800,1412025250,3015,3015,3015,3015,1158
20231130,125700,1408533880,3015,3020,3020,3015,102
20231130,125600,1408226340,3020,3015,3020,3015,424
20231130,125500,1406947925,3015,3010,3015,3010,142
20231130,125400,1406520380,3020,3015,3020,3015,1870
20231130,125300,1400882325,3015,3015,3015,3015,5814
20231130,125200,1383353115,3015,3015,3015,3015,0
20231130,125100,1383353115,3015,3015,3015,3015,0
20231130,125000,1383353115,3015,3015,3015,3015,1
20231130,124900,1383350100,3010,3015,3015,3010,526
20231130,124800,1381766590,3015,3015,3015,3015,12
20231130,124700,1381730410,3015,3015,3015,3015,61
20231130,124600,1381546495,3015,3015,3015,3015,9
20231130,124500,1381519360,3015,3015,3015,3015,1
20231130,124400,1381516345,3010,3010,3010,3010,1700
20231130,124300,1376399345,3010,3010,3010,3010,5820
20231130,124200,1358881145,3020,3020,3020,3020,1
20231130,124100,1358878125,3015,3015,3015,3015,1106
20231130,124000,1355543535,3015,3020,3020,3015,3018
20231130,123900,1346444255,3015,3015,3015,3015,11
20231130,123800,1346411090,3015,3025,3025,3015,13548
20231130,123700,1305491110,3025,3030,3030,3020,317
20231130,123600,1304532030,3030,3020,3030,3020,12520
20231130,123500,1266700750,3010,3010,3010,3005,907
20231130,123400,1263971990,3010,3010,3010,3010,352
20231130,123300,1262912470,3015,3020,3020,3015,101
20231130,123200,1262607950,3010,3010,3010,3010,1
20231130,123100,1262604940,3005,3010,3015,3005,3288
20231130,123000,1252691765,3005,3005,3005,3005,10
20231130,122900,1252661715,3015,3015,3015,3015,282
20231130,122800,1251811485,3010,3010,3010,3010,423
20231130,122700,1250538255,3015,3015,3015,3015,0
20231130,122600,1250538255,3015,3010,3015,3005,10163
20231130,122500,1219996075,3015,3015,3015,3015,1
20231130,122400,1219993060,3010,3015,3015,3010,498
20231130,122300,1218493090,3015,3015,3015,3015,35
20231130,122200,1218387565,3015,3015,3015,3015,100
20231130,122100,1218086065,3015,3015,3015,3015,119
20231130,122000,1217727280,3015,3015,3015,3015,120
20231130,121900,1217365480,3015,3015,3015,3015,21
20231130,121800,1217302165,3005,3005,3005,3005,1
20231130,121700,1217299160,3010,3010,3010,3010,812
20231130,121600,1214855040,3010,3020,3020,3010,1937
20231130,121500,1209024430,3015,3020,3020,3015,644
20231130,121400,1207082720,3020,3015,3020,3015,69
20231130,121300,1206874670,3015,3020,3020,3015,1484
20231130,121200,1202400400,3015,3020,3020,3015,305
20231130,121100,1201480815,3015,3015,3025,3015,187
20231130,121000,1200917000,3025,3025,3025,3025,0
20231130,120900,1200917000,3025,3025,3025,3025,5
20231130,120800,1200901875,3025,3025,3025,3025,44
20231130,120700,1200768775,3020,3020,3020,3020,0
20231130,120600,1200768775,3020,3020,3020,3020,1701
20231130,120500,1195631755,3020,3020,3020,3020,8
20231130,120400,1195607595,3020,3020,3020,3020,400
20231130,120300,1194399595,3020,3015,3020,3015,178
20231130,120200,1193862040,3015,3015,3015,3015,131
20231130,120100,1193467075,3020,3020,3020,3020,1
20231130,120000,1193464055,3020,3020,3020,3015,320
20231130,115900,1192498905,3020,3020,3020,3020,0
20231130,115800,1192498905,3020,3015,3020,3010,3001
20231130,115700,1183451065,3020,3020,3025,3020,20
20231130,115600,1183390655,3025,3025,3025,3025,182
20231130,115500,1182840105,3025,3015,3025,3015,4002
20231130,115400,1170769065,3015,3025,3025,3015,6
20231130,115300,1170750925,3015,3015,3015,3015,0
20231130,115200,1170750925,3015,3025,3025,3015,13
20231130,115100,1170711630,3025,3025,3025,3025,0
20231130,115000,1170711630,3025,3025,3025,3025,0
20231130,114900,1170711630,3025,3020,3025,3020,490
20231130,114800,1169231700,3025,3020,3025,3015,1348
20231130,114700,1165160735,3015,3015,3015,3015,2807
20231130,114600,1156697630,3015,3015,3015,3015,648
20231130,114500,1154743910,3020,3020,3020,3020,1
20231130,114400,1154740890,3015,3015,3015,3015,525
20231130,114300,1153158015,3015,3015,3015,3015,0
20231130,114200,1153158015,3015,3015,3015,3015,27
20231130,114100,1153076610,3010,3010,3010,3010,71
20231130,114000,1152862900,3010,3010,3010,3010,3360
20231130,113900,1142749300,3010,3010,3010,3010,574
20231130,113800,1141021560,3010,3015,3020,3010,161
20231130,113700,1140536145,3020,3015,3020,3015,3
20231130,113600,1140527095,3015,3015,3015,3015,3
20231130,113500,1140518050,3020,3020,3020,3020,0
20231130,113400,1140518050,3020,3020,3020,3020,3
20231130,113300,1140508990,3015,3020,3020,3015,26
20231130,113200,1140430595,3010,3010,3010,3010,0
20231130,113100,1140430595,3010,3020,3020,3010,363
20231130,113000,1139337490,3020,3020,3020,3020,1
20231130,112900,1139334470,3010,3010,3020,3010,4206
20231130,112800,1126656955,3010,3010,3010,3010,306
20231130,112700,1125735895,3010,3010,3010,3010,2733
20231130,112600,1117509565,3010,3005,3010,3005,862
20231130,112500,1114919205,3005,3005,3010,3005,200
20231130,112400,1114318050,3010,3010,3010,3010,1135
20231130,112300,1110901700,3010,3010,3010,3010,82
20231130,112200,1110654880,3015,3015,3015,3015,19
20231130,112100,1110597595,3015,3015,3015,3015,0
20231130,112000,1110597595,3015,3015,3015,3015,51
20231130,111900,1110443830,3015,3005,3015,3005,360
20231130,111800,1109361930,3005,3015,3015,3005,5172
20231130,111700,1093819345,3010,3010,3010,3010,1820
20231130,111600,1088341145,3015,3015,3015,3015,21
20231130,111500,1088277830,3010,3015,3015,3010,589
20231130,111400,1086504550,3020,3020,3020,3020,4
20231130,111300,1086492470,3015,3015,3015,3015,50
20231130,111200,1086341720,3015,3015,3015,3015,1
20231130,111100,1086338705,3020,3020,3020,3015,1328
20231130,111000,1082328195,3020,3020,3020,3020,0
20231130,110900,1082328195,3020,3020,3020,3020,371
20231130,110800,1081207775,3010,3015,3015,3010,1107
20231130,110700,1077873695,3015,3020,3020,3015,407
20231130,110600,1076644615,3020,3020,3020,3020,770
20231130,110500,1074319215,3020,3015,3020,3015,1464
20231130,110400,1069905250,3020,3020,3020,3015,732
20231130,110300,1067694635,3015,3020,3020,3015,764
20231130,110200,1065387655,3020,3020,3020,3020,1177
20231130,110100,1061833115,3020,3020,3020,3020,289
20231130,110000,1060960335,3015,3015,3015,3015,0
20231130,105900,1060960335,3015,3010,3015,3010,2257
20231130,105800,1054161410,3010,3010,3010,3010,0
20231130,105700,1054161410,3010,3010,3010,3010,229
20231130,105600,1053472120,3010,3010,3010,3010,2990
20231130,105500,1044472220,3010,3015,3015,3010,1493
20231130,105400,1039975625,3015,3015,3015,3015,581
20231130,105300,1038223910,3015,3015,3020,3015,842
20231130,105200,1035685275,3015,3015,3015,3015,45
20231130,105100,1035549600,3020,3020,3020,3020,761
20231130,105000,1033251380,3020,3020,3020,3020,30
20231130,104900,1033160780,3020,3020,3020,3020,51
20231130,104800,1033006760,3020,3020,3020,3015,45
20231130,104700,1032870960,3015,3020,3020,3015,1257
20231130,104600,1029075905,3020,3025,3025,3020,1559
20231130,104500,1024364930,3025,3015,3025,3015,7069
20231130,104400,1003012935,3015,3020,3020,3010,1613
20231130,104300,998153275,3020,3015,3020,3010,528
20231130,104200,996559565,3015,3015,3020,3015,33
20231130,104100,996459940,3020,3015,3020,3015,875
20231130,104000,993821800,3015,3015,3015,3015,13
20231130,103900,993782605,3020,3020,3020,3020,30
20231130,103800,993692005,3020,3020,3020,3020,553
20231130,103700,992021945,3010,3010,3020,3000,3002
20231130,103600,982984345,3015,3010,3015,3010,2677
20231130,103500,974926465,3000,3015,3015,3000,4220
20231130,103400,962257310,3015,3010,3015,3010,3140
20231130,103300,952798410,3015,3015,3015,3015,101
20231130,103200,952493895,3015,3015,3015,3015,200
20231130,103100,951890895,3015,3015,3015,3015,447
20231130,103000,950543190,3015,3015,3015,3015,1190
20231130,102900,946955340,3025,3015,3025,3015,3500
20231130,102800,936389955,3015,3015,3015,3015,1319
20231130,102700,932413170,3015,3015,3015,3015,331
20231130,102600,931415205,3015,3015,3015,3015,80
20231130,102500,931174005,3015,3010,3015,3010,160
20231130,102400,930692400,3010,3000,3010,3000,1734
20231130,102300,925490385,3000,3000,3000,3000,0
20231130,102200,925490385,3000,3000,3000,3000,400
20231130,102100,924290385,3000,3000,3000,3000,179
20231130,102000,923753385,3000,3005,3010,3000,4441
20231130,101900,910409420,3010,3010,3010,3010,53
20231130,101800,910249890,3010,3010,3010,3010,0
20231130,101700,910249890,3010,3005,3010,3005,33
20231130,101600,910150720,3005,3010,3010,3005,212
20231130,101500,909513655,3010,3010,3010,3005,266
20231130,101400,908713015,3010,3010,3010,3010,35
20231130,101300,908607665,3010,3010,3010,3010,5
20231130,101200,908592615,3010,3005,3010,3005,2
20231130,101100,908586600,3010,3010,3010,3000,628
20231130,101000,906697955,3010,3010,3010,3010,1306
20231130,100900,902766895,3010,3010,3010,2995,233
20231130,100800,902067260,3010,3010,3010,3005,122
20231130,100700,901700140,3000,3000,3010,3000,2559
20231130,100600,894020500,3015,3000,3015,2995,4032
20231130,100500,881925305,3010,3010,3010,3000,339
20231130,100400,880907290,3010,3010,3010,3000,664
20231130,100300,878912650,3010,3000,3010,2995,2667
20231130,100200,870913470,3015,3000,3020,3000,1666
20231130,100100,865897005,3010,3005,3015,3000,211
20231130,100000,865263170,3015,3015,3015,3005,1831
20231130,095900,859756005,3020,3015,3020,3010,971
20231130,095800,856830715,3015,3020,3020,3010,567
20231130,095700,855120980,3015,3015,3030,3005,6999
20231130,095600,834034175,3030,3000,3040,3000,31151
20231130,095500,740131495,3005,2995,3005,2995,7509
20231130,095400,717607725,3000,2995,3000,2995,1167
20231130,095300,714111210,3000,2995,3000,2990,1210
20231130,095200,710481675,3000,2990,3000,2990,1436
20231130,095100,706178080,3000,2990,3000,2990,2222
20231130,095000,699532385,3000,3000,3000,2990,643
20231130,094900,697608715,3000,2995,3000,2990,1612
20231130,094800,692781005,2995,2990,2995,2990,799
20231130,094700,690388650,2995,2990,2995,2985,10613
20231130,094600,658695185,2995,2990,2995,2990,289
20231130,094500,657830895,2995,2990,2995,2990,1496
20231130,094400,653357760,2990,2990,2990,2985,658
20231130,094300,651391420,2995,2995,2995,2990,150
20231130,094200,650942235,2995,2990,2995,2990,592
20231130,094100,649171165,2995,2990,2995,2985,1171
20231130,094000,645671610,2990,2990,2995,2985,1204
20231130,093900,642071835,2990,2990,2995,2990,1076
20231130,093800,638854585,2990,2995,2995,2990,377
20231130,093700,637725605,2995,2990,2995,2980,2090
20231130,093600,631476895,2990,2990,2990,2990,4125
20231130,093500,619143145,2990,2980,2990,2980,4572
20231130,093400,605497840,2985,2985,2990,2985,4289
20231130,093300,592695165,2985,2990,2990,2985,779
20231130,093200,590368590,2990,2980,2990,2980,2065
20231130,093100,584206685,2980,2985,2985,2980,2578
20231130,093000,576512170,2980,2980,2985,2980,1327
20231130,092900,572557705,2980,2980,2985,2980,1744
20231130,092800,567360325,2985,2975,2985,2975,300
20231130,092700,566466345,2980,2975,2985,2975,3016
20231130,092600,557493265,2975,2985,2985,2975,2475
20231130,092500,550117125,2985,2990,2990,2980,3659
20231130,092400,539202150,2990,2985,2990,2980,5320
20231130,092300,523317580,2980,3000,3005,2980,5452
20231130,092200,506970625,2995,2985,2995,2985,2030
20231130,092100,500895600,2985,2985,2990,2975,4883
20231130,092000,486349790,2985,2980,2985,2975,3694
20231130,091900,475352290,2980,2985,2985,2980,596
20231130,091800,473573265,2985,2990,2990,2980,1541
20231130,091700,468977200,2990,2980,2990,2980,663
20231130,091600,467000930,2990,2990,2990,2980,1160
20231130,091500,463533475,2980,2965,2990,2965,16998
20231130,091400,412958015,2965,2970,2970,2960,8952
20231130,091300,386416995,2980,2980,2980,2970,1332
20231130,091200,382456690,2975,2975,2980,2975,2176
20231130,091100,375982610,2975,2970,2975,2960,40374
20231130,091000,256271575,2975,2985,2985,2970,4359
20231130,090900,243296560,2980,2975,2980,2970,7637
20231130,090800,220580740,2975,2980,2990,2975,7429
20231130,090700,198430620,2975,2985,2985,2975,1289
20231130,090600,194592435,2975,2975,2980,2975,5190
20231130,090500,179134515,2975,2985,2990,2975,3498
20231130,090400,168727325,2975,2990,2990,2975,7068
20231130,090300,147651905,2990,2995,2995,2990,3869
20231130,090200,136083165,2995,2975,2995,2970,4832
20231130,090100,121667525,2970,2970,2985,2965,11916
20231130,090000,86265400,2960,2975,2985,2960,29020