KissMeData/131760/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201500,26812057,929,929,929,929,965
20231130,201400,26812057,929,929,929,929,0
20231130,201300,26812057,929,929,929,929,0
20231130,201200,26812057,929,929,929,929,0
20231130,201100,26812057,929,929,929,929,0
20231130,201000,26812057,929,929,929,929,0
20231130,200900,26812057,929,929,929,929,0
20231130,200800,26812057,929,929,929,929,0
20231130,200700,26812057,929,929,929,929,0
20231130,200600,26812057,929,929,929,929,0
20231130,200500,26812057,929,929,929,929,0
20231130,200400,26812057,929,929,929,929,0
20231130,200300,26812057,929,929,929,929,0
20231130,200200,26812057,929,929,929,929,0
20231130,200100,26812057,929,929,929,929,0
20231130,200000,26812057,929,929,929,929,0
20231130,195900,26812057,929,929,929,929,0
20231130,195800,26812057,929,929,929,929,0
20231130,195700,26812057,929,929,929,929,0
20231130,195600,26812057,929,929,929,929,0
20231130,195500,26812057,929,929,929,929,0
20231130,195400,26812057,929,929,929,929,0
20231130,195300,26812057,929,929,929,929,0
20231130,195200,26812057,929,929,929,929,0
20231130,195100,26812057,929,929,929,929,0
20231130,195000,26812057,929,929,929,929,0
20231130,194900,26812057,929,929,929,929,0
20231130,194800,26812057,929,929,929,929,0
20231130,194700,26812057,929,929,929,929,0
20231130,194600,26812057,929,929,929,929,0
20231130,194500,26812057,929,929,929,929,965
20231130,194400,26812057,929,929,929,929,0
20231130,194300,26812057,929,929,929,929,0
20231130,194200,26812057,929,929,929,929,0
20231130,194100,26812057,929,929,929,929,0
20231130,194000,26812057,929,929,929,929,0
20231130,193900,26812057,929,929,929,929,0
20231130,193800,26812057,929,929,929,929,0
20231130,193700,26812057,929,929,929,929,0
20231130,193600,26812057,929,929,929,929,0
20231130,193500,26812057,929,929,929,929,0
20231130,193400,26812057,929,929,929,929,0
20231130,193300,26812057,929,929,929,929,0
20231130,193200,26812057,929,929,929,929,0
20231130,193100,26812057,929,929,929,929,0
20231130,193000,26812057,929,929,929,929,0
20231130,192900,26812057,929,929,929,929,0
20231130,192800,26812057,929,929,929,929,0
20231130,192700,26812057,929,929,929,929,0
20231130,192600,26812057,929,929,929,929,0
20231130,192500,26812057,929,929,929,929,0
20231130,192400,26812057,929,929,929,929,0
20231130,192300,26812057,929,929,929,929,0
20231130,192200,26812057,929,929,929,929,0
20231130,192100,26812057,929,929,929,929,0
20231130,192000,26812057,929,929,929,929,0
20231130,191900,26812057,929,929,929,929,0
20231130,191800,26812057,929,929,929,929,0
20231130,191700,26812057,929,929,929,929,0
20231130,191600,26812057,929,929,929,929,0
20231130,191500,26812057,929,929,929,929,965
20231130,191400,26812057,929,929,929,929,0
20231130,191300,26812057,929,929,929,929,0
20231130,191200,26812057,929,929,929,929,0
20231130,191100,26812057,929,929,929,929,0
20231130,191000,26812057,929,929,929,929,0
20231130,190900,26812057,929,929,929,929,0
20231130,190800,26812057,929,929,929,929,0
20231130,190700,26812057,929,929,929,929,0
20231130,190600,26812057,929,929,929,929,0
20231130,190500,26812057,929,929,929,929,0
20231130,190400,26812057,929,929,929,929,0
20231130,190300,26812057,929,929,929,929,0
20231130,190200,26812057,929,929,929,929,0
20231130,190100,26812057,929,929,929,929,0
20231130,190000,26812057,929,929,929,929,0
20231130,185900,26812057,929,929,929,929,0
20231130,185800,26812057,929,929,929,929,0
20231130,185700,26812057,929,929,929,929,0
20231130,185600,26812057,929,929,929,929,0
20231130,185500,26812057,929,929,929,929,0
20231130,185400,26812057,929,929,929,929,0
20231130,185300,26812057,929,929,929,929,0
20231130,185200,26812057,929,929,929,929,0
20231130,185100,26812057,929,929,929,929,0
20231130,185000,26812057,929,929,929,929,0
20231130,184900,26812057,929,929,929,929,0
20231130,184800,26812057,929,929,929,929,0
20231130,184700,26812057,929,929,929,929,0
20231130,184600,26812057,929,929,929,929,0
20231130,184500,26812057,929,929,929,929,965
20231130,184400,26812057,929,929,929,929,0
20231130,184300,26812057,929,929,929,929,0
20231130,184200,26812057,929,929,929,929,0
20231130,184100,26812057,929,929,929,929,0
20231130,184000,26812057,929,929,929,929,0
20231130,183900,26812057,929,929,929,929,0
20231130,183800,26812057,929,929,929,929,0
20231130,183700,26812057,929,929,929,929,0
20231130,183600,26812057,929,929,929,929,0
20231130,183500,26812057,929,929,929,929,0
20231130,183400,26812057,929,929,929,929,0
20231130,183300,26812057,929,929,929,929,0
20231130,183200,26812057,929,929,929,929,0
20231130,183100,26812057,929,929,929,929,0
20231130,183000,26812057,929,929,929,929,0
20231130,182900,26812057,929,929,929,929,0
20231130,182800,26812057,929,929,929,929,0
20231130,182700,26812057,929,929,929,929,0
20231130,182600,26812057,929,929,929,929,0
20231130,182500,26812057,929,929,929,929,0
20231130,182400,26812057,929,929,929,929,0
20231130,182300,26812057,929,929,929,929,0
20231130,182200,26812057,929,929,929,929,0
20231130,182100,26812057,929,929,929,929,0
20231130,182000,26812057,929,929,929,929,0
20231130,181900,26812057,929,929,929,929,0
20231130,181800,26812057,929,929,929,929,0
20231130,181700,26812057,929,929,929,929,0
20231130,181600,26812057,929,929,929,929,0
20231130,181500,26812057,929,929,929,929,965
20231130,181400,26812057,929,929,929,929,0
20231130,181300,26812057,929,929,929,929,0
20231130,181200,26812057,929,929,929,929,0
20231130,181100,26812057,929,929,929,929,0
20231130,181000,26812057,929,929,929,929,0
20231130,180900,26812057,929,929,929,929,0
20231130,180800,26812057,929,929,929,929,0
20231130,180700,26812057,929,929,929,929,0
20231130,180600,26812057,929,929,929,929,0
20231130,180500,26812057,929,929,929,929,0
20231130,180400,26812057,929,929,929,929,0
20231130,180300,26812057,929,929,929,929,0
20231130,180200,26812057,929,929,929,929,0
20231130,180100,26812057,929,929,929,929,0
20231130,180000,26812057,929,929,929,929,0
20231130,175900,26812057,929,929,929,929,0
20231130,175800,26812057,929,929,929,929,0
20231130,175700,26812057,929,929,929,929,0
20231130,175600,26812057,929,929,929,929,0
20231130,175500,26812057,929,929,929,929,0
20231130,175400,26812057,929,929,929,929,0
20231130,175300,26812057,929,929,929,929,0
20231130,175200,26812057,929,929,929,929,0
20231130,175100,26812057,929,929,929,929,0
20231130,175000,26812057,929,929,929,929,0
20231130,174900,26812057,929,929,929,929,0
20231130,174800,26812057,929,929,929,929,0
20231130,174700,26812057,929,929,929,929,0
20231130,174600,26812057,929,929,929,929,0
20231130,174500,26812057,929,929,929,929,965
20231130,174400,26812057,929,929,929,929,0
20231130,174300,26812057,929,929,929,929,0
20231130,174200,26812057,929,929,929,929,0
20231130,174100,26812057,929,929,929,929,0
20231130,174000,26812057,929,929,929,929,0
20231130,173900,26812057,929,929,929,929,0
20231130,173800,26812057,929,929,929,929,0
20231130,173700,26812057,929,929,929,929,0
20231130,173600,26812057,929,929,929,929,0
20231130,173500,26812057,929,929,929,929,0
20231130,173400,26812057,929,929,929,929,0
20231130,173300,26812057,929,929,929,929,0
20231130,173200,26812057,929,929,929,929,0
20231130,173100,26812057,929,929,929,929,0
20231130,173000,26812057,929,929,929,929,0
20231130,172900,26812057,929,929,929,929,0
20231130,172800,26812057,929,929,929,929,0
20231130,172700,26812057,929,929,929,929,0
20231130,172600,26812057,929,929,929,929,0
20231130,172500,26812057,929,929,929,929,0
20231130,172400,26812057,929,929,929,929,0
20231130,172300,26812057,929,929,929,929,0
20231130,172200,26812057,929,929,929,929,0
20231130,172100,26812057,929,929,929,929,0
20231130,172000,26812057,929,929,929,929,0
20231130,171900,26812057,929,929,929,929,0
20231130,171800,26812057,929,929,929,929,0
20231130,171700,26812057,929,929,929,929,0
20231130,171600,26812057,929,929,929,929,0
20231130,171500,26812057,929,929,929,929,965
20231130,171400,26812057,929,929,929,929,0
20231130,171300,26812057,929,929,929,929,0
20231130,171200,26812057,929,929,929,929,0
20231130,171100,26812057,929,929,929,929,0
20231130,171000,26812057,929,929,929,929,0
20231130,170900,26812057,929,929,929,929,0
20231130,170800,26812057,929,929,929,929,0
20231130,170700,26812057,929,929,929,929,0
20231130,170600,26812057,929,929,929,929,0
20231130,170500,26812057,929,929,929,929,0
20231130,170400,26812057,929,929,929,929,0
20231130,170300,26812057,929,929,929,929,0
20231130,170200,26812057,929,929,929,929,0
20231130,170100,26812057,929,929,929,929,0
20231130,170000,26812057,929,929,929,929,0
20231130,165900,26812057,929,929,929,929,0
20231130,165800,26812057,929,929,929,929,0
20231130,165700,26812057,929,929,929,929,0
20231130,165600,26812057,929,929,929,929,0
20231130,165500,26812057,929,929,929,929,0
20231130,165400,26812057,929,929,929,929,0
20231130,165300,26812057,929,929,929,929,0
20231130,165200,26812057,929,929,929,929,0
20231130,165100,26812057,929,929,929,929,0
20231130,165000,26812057,929,929,929,929,0
20231130,164900,26812057,929,929,929,929,0
20231130,164800,26812057,929,929,929,929,0
20231130,164700,26812057,929,929,929,929,0
20231130,164600,26812057,929,929,929,929,0
20231130,164500,26812057,929,929,929,929,965
20231130,164400,26812057,929,929,929,929,0
20231130,164300,26812057,929,929,929,929,0
20231130,164200,26812057,929,929,929,929,0
20231130,164100,26812057,929,929,929,929,0
20231130,164000,26812057,929,929,929,929,0
20231130,163900,26812057,929,929,929,929,0
20231130,163800,26812057,929,929,929,929,0
20231130,163700,26812057,929,929,929,929,0
20231130,163600,26812057,929,929,929,929,0
20231130,163500,26812057,929,929,929,929,0
20231130,163400,26812057,929,929,929,929,0
20231130,163300,26812057,929,929,929,929,0
20231130,163200,26812057,929,929,929,929,0
20231130,163100,26812057,929,929,929,929,0
20231130,163000,26812057,929,929,929,929,0
20231130,162900,26812057,929,929,929,929,0
20231130,162800,26812057,929,929,929,929,0
20231130,162700,26812057,929,929,929,929,0
20231130,162600,26812057,929,929,929,929,0
20231130,162500,26812057,929,929,929,929,0
20231130,162400,26812057,929,929,929,929,0
20231130,162300,26812057,929,929,929,929,0
20231130,162200,26812057,929,929,929,929,0
20231130,162100,26812057,929,929,929,929,0
20231130,162000,26812057,929,929,929,929,0
20231130,161900,26812057,929,929,929,929,0
20231130,161800,26812057,929,929,929,929,0
20231130,161700,26812057,929,929,929,929,0
20231130,161600,26812057,929,929,929,929,0
20231130,161500,26812057,929,929,929,929,965
20231130,161400,26812057,929,929,929,929,0
20231130,161300,26812057,929,929,929,929,0
20231130,161200,26812057,929,929,929,929,0
20231130,161100,26812057,929,929,929,929,0
20231130,161000,26812057,929,929,929,929,0
20231130,160900,26812057,929,929,929,929,0
20231130,160800,26812057,929,929,929,929,0
20231130,160700,26812057,929,929,929,929,0
20231130,160600,26812057,929,929,929,929,0
20231130,160500,26812057,929,929,929,929,0
20231130,160400,26812057,929,929,929,929,0
20231130,160300,26812057,929,929,929,929,0
20231130,160200,26812057,929,929,929,929,0
20231130,160100,26812057,929,929,929,929,0
20231130,160000,26812057,929,929,929,929,0
20231130,155900,26812057,929,929,929,929,0
20231130,155800,26812057,929,929,929,929,0
20231130,155700,26812057,929,929,929,929,0
20231130,155600,26812057,929,929,929,929,0
20231130,155500,26812057,929,929,929,929,0
20231130,155400,26812057,929,929,929,929,0
20231130,155300,26812057,929,929,929,929,0
20231130,155200,26812057,929,929,929,929,0
20231130,155100,26812057,929,929,929,929,0
20231130,155000,26812057,929,929,929,929,0
20231130,154900,26812057,929,929,929,929,0
20231130,154800,26812057,929,929,929,929,0
20231130,154700,26812057,929,929,929,929,0
20231130,154600,26812057,929,929,929,929,0
20231130,154500,26812057,929,929,929,929,965
20231130,154400,26812057,929,929,929,929,0
20231130,154300,26812057,929,929,929,929,0
20231130,154200,26812057,929,929,929,929,0
20231130,154100,26812057,929,929,929,929,0
20231130,154000,26812057,929,929,929,929,0
20231130,153900,26812057,929,929,929,929,0
20231130,153800,26812057,929,929,929,929,0
20231130,153700,26812057,929,929,929,929,0
20231130,153600,26812057,929,929,929,929,0
20231130,153500,26812057,929,929,929,929,0
20231130,153400,26812057,929,929,929,929,0
20231130,153300,26812057,929,929,929,929,0
20231130,153200,26812057,929,929,929,929,0
20231130,153100,26812057,929,929,929,929,0
20231130,153000,26812057,929,929,929,929,965
20231130,152900,25915572,927,927,927,927,0
20231130,152800,25915572,927,927,927,927,0
20231130,152700,25915572,927,927,927,927,0
20231130,152600,25915572,927,927,927,927,0
20231130,152500,25915572,927,927,927,927,0
20231130,152400,25915572,927,927,927,927,0
20231130,152300,25915572,927,927,927,927,0
20231130,152200,25915572,927,927,927,927,0
20231130,152100,25915572,927,927,927,927,0
20231130,152000,25915572,927,927,927,927,0
20231130,151900,25915572,927,926,927,926,1458
20231130,151800,24565463,926,926,926,926,60
20231130,151700,24509903,926,926,926,926,0
20231130,151600,24509903,926,926,926,926,0
20231130,151500,24509903,926,926,926,926,0
20231130,151400,24509903,926,926,926,926,858
20231130,151300,23715395,926,925,926,925,460
20231130,151200,23289885,925,926,926,925,1302
20231130,151100,22085533,926,926,926,926,2
20231130,151000,22083681,926,926,926,926,200
20231130,150900,21898481,925,925,925,925,0
20231130,150800,21898481,925,926,926,925,250
20231130,150700,21667031,925,925,925,925,0
20231130,150600,21667031,925,925,925,925,0
20231130,150500,21667031,925,925,925,925,0
20231130,150400,21667031,925,925,925,925,0
20231130,150300,21667031,925,925,925,925,0
20231130,150200,21667031,925,925,925,925,0
20231130,150100,21667031,925,926,926,925,600
20231130,150000,21111978,926,926,926,926,400
20231130,145900,20741578,927,927,927,927,121
20231130,145800,20629411,927,927,927,927,0
20231130,145700,20629411,927,927,927,927,0
20231130,145600,20629411,927,927,927,927,8
20231130,145500,20621995,928,928,928,928,1
20231130,145400,20621067,928,928,928,928,0
20231130,145300,20621067,928,928,928,928,0
20231130,145200,20621067,928,928,928,928,27
20231130,145100,20596011,928,929,929,928,428
20231130,145000,20198823,928,928,928,928,49
20231130,144900,20153351,928,927,928,927,212
20231130,144800,19956826,928,928,928,928,0
20231130,144700,19956826,928,928,928,928,0
20231130,144600,19956826,928,928,928,928,449
20231130,144500,19540154,928,928,928,928,2073
20231130,144400,17616410,929,929,929,929,0
20231130,144300,17616410,929,929,929,929,0
20231130,144200,17616410,929,929,929,929,2
20231130,144100,17614552,929,929,929,929,114
20231130,144000,17508646,930,930,930,930,0
20231130,143900,17508646,930,930,930,930,0
20231130,143800,17508646,930,930,930,930,0
20231130,143700,17508646,930,930,930,930,0
20231130,143600,17508646,930,930,930,930,2
20231130,143500,17506786,931,931,931,931,0
20231130,143400,17506786,931,931,931,931,0
20231130,143300,17506786,931,931,931,931,0
20231130,143200,17506786,931,931,931,931,0
20231130,143100,17506786,931,931,931,931,0
20231130,143000,17506786,931,931,931,931,0
20231130,142900,17506786,931,931,931,931,0
20231130,142800,17506786,931,931,931,931,1
20231130,142700,17505855,929,929,929,929,0
20231130,142600,17505855,929,929,929,929,0
20231130,142500,17505855,929,929,929,929,0
20231130,142400,17505855,929,929,929,929,0
20231130,142300,17505855,929,929,929,929,0
20231130,142200,17505855,929,929,929,929,0
20231130,142100,17505855,929,929,929,929,0
20231130,142000,17505855,929,929,929,929,0
20231130,141900,17505855,929,929,929,929,1510
20231130,141800,16103065,929,929,929,929,0
20231130,141700,16103065,929,929,929,929,0
20231130,141600,16103065,929,929,929,929,388
20231130,141500,15742613,929,929,929,929,0
20231130,141400,15742613,929,929,929,929,0
20231130,141300,15742613,929,930,930,929,970
20231130,141200,14841432,932,932,932,932,0
20231130,141100,14841432,932,932,932,932,0
20231130,141000,14841432,932,932,932,932,0
20231130,140900,14841432,932,932,932,932,0
20231130,140800,14841432,932,932,932,932,50
20231130,140700,14794832,932,932,932,932,0
20231130,140600,14794832,932,932,932,932,0
20231130,140500,14794832,932,932,932,932,464
20231130,140400,14362384,932,932,932,932,0
20231130,140300,14362384,932,932,932,932,0
20231130,140200,14362384,932,932,932,932,0
20231130,140100,14362384,932,932,932,932,1
20231130,140000,14361452,932,932,932,932,0
20231130,135900,14361452,932,932,932,932,11
20231130,135800,14351200,932,932,932,932,4
20231130,135700,14347472,933,933,933,933,0
20231130,135600,14347472,933,933,933,933,0
20231130,135500,14347472,933,933,933,933,0
20231130,135400,14347472,933,933,933,933,0
20231130,135300,14347472,933,933,933,933,0
20231130,135200,14347472,933,932,933,931,165
20231130,135100,14193588,932,932,932,932,0
20231130,135000,14193588,932,932,932,932,1
20231130,134900,14192656,931,931,931,931,1
20231130,134800,14191725,933,933,933,933,1
20231130,134700,14190792,933,933,933,933,0
20231130,134600,14190792,933,933,933,933,0
20231130,134500,14190792,933,933,933,933,0
20231130,134400,14190792,933,933,933,933,2
20231130,134300,14188926,933,933,933,933,0
20231130,134200,14188926,933,933,933,933,0
20231130,134100,14188926,933,933,933,933,0
20231130,134000,14188926,933,933,933,933,0
20231130,133900,14188926,933,933,933,933,0
20231130,133800,14188926,933,933,933,933,0
20231130,133700,14188926,933,933,933,933,0
20231130,133600,14188926,933,933,933,933,0
20231130,133500,14188926,933,933,933,933,0
20231130,133400,14188926,933,933,933,933,0
20231130,133300,14188926,933,933,933,933,1
20231130,133200,14187993,933,933,933,933,0
20231130,133100,14187993,933,933,933,933,0
20231130,133000,14187993,933,933,933,933,0
20231130,132900,14187993,933,933,933,933,0
20231130,132800,14187993,933,933,933,933,11
20231130,132700,14177730,933,933,933,933,0
20231130,132600,14177730,933,933,933,933,0
20231130,132500,14177730,933,933,933,933,0
20231130,132400,14177730,933,933,933,933,0
20231130,132300,14177730,933,933,933,933,9
20231130,132200,14169333,933,933,933,933,0
20231130,132100,14169333,933,933,933,933,1
20231130,132000,14168400,930,930,930,930,0
20231130,131900,14168400,930,930,930,930,0
20231130,131800,14168400,930,930,930,930,0
20231130,131700,14168400,930,930,930,930,0
20231130,131600,14168400,930,930,930,930,0
20231130,131500,14168400,930,930,930,930,0
20231130,131400,14168400,930,929,930,929,96
20231130,131300,14079124,930,930,930,929,101
20231130,131200,13985198,929,929,929,929,12
20231130,131100,13974050,929,929,929,929,12
20231130,131000,13962902,929,930,930,929,322
20231130,130900,13663453,930,930,930,930,0
20231130,130800,13663453,930,930,930,930,0
20231130,130700,13663453,930,930,930,930,0
20231130,130600,13663453,930,930,930,930,0
20231130,130500,13663453,930,930,930,930,0
20231130,130400,13663453,930,930,930,930,93
20231130,130300,13576963,929,929,929,929,0
20231130,130200,13576963,929,929,929,929,5
20231130,130100,13572318,929,929,929,929,4
20231130,130000,13568602,930,929,930,929,130
20231130,125900,13447725,928,928,928,928,1
20231130,125800,13446797,929,927,929,927,5
20231130,125700,13442155,927,929,929,927,32
20231130,125600,13412429,929,929,929,929,2
20231130,125500,13410571,929,929,929,929,0
20231130,125400,13410571,929,929,929,929,0
20231130,125300,13410571,929,929,929,929,0
20231130,125200,13410571,929,929,929,929,100
20231130,125100,13317671,929,929,929,929,0
20231130,125000,13317671,929,929,929,929,0
20231130,124900,13317671,929,929,929,929,50
20231130,124800,13271221,929,929,929,929,0
20231130,124700,13271221,929,929,929,929,0
20231130,124600,13271221,929,929,929,929,0
20231130,124500,13271221,929,929,929,929,0
20231130,124400,13271221,929,929,929,929,31
20231130,124300,13242422,927,927,927,927,0
20231130,124200,13242422,927,927,927,927,0
20231130,124100,13242422,927,927,927,927,0
20231130,124000,13242422,927,927,927,927,0
20231130,123900,13242422,927,927,927,927,0
20231130,123800,13242422,927,927,927,927,0
20231130,123700,13242422,927,927,927,927,0
20231130,123600,13242422,927,927,927,927,3
20231130,123500,13239641,927,927,927,927,6
20231130,123400,13234079,927,927,927,927,85
20231130,123300,13155284,927,927,927,927,76
20231130,123200,13084832,928,928,928,928,0
20231130,123100,13084832,928,928,928,928,27
20231130,123000,13059776,928,928,928,928,0
20231130,122900,13059776,928,928,928,928,0
20231130,122800,13059776,928,928,928,928,0
20231130,122700,13059776,928,928,928,928,0
20231130,122600,13059776,928,928,928,928,0
20231130,122500,13059776,928,928,928,928,3
20231130,122400,13056992,927,927,927,927,0
20231130,122300,13056992,927,927,927,927,0
20231130,122200,13056992,927,927,927,927,0
20231130,122100,13056992,927,927,927,927,3
20231130,122000,13054211,927,927,927,927,3
20231130,121900,13051430,929,928,929,928,93
20231130,121800,12965066,927,927,927,927,0
20231130,121700,12965066,927,927,927,927,0
20231130,121600,12965066,927,927,927,927,0
20231130,121500,12965066,927,927,927,927,0
20231130,121400,12965066,927,927,927,927,1
20231130,121300,12964139,927,927,927,927,1
20231130,121200,12963212,927,927,927,927,41
20231130,121100,12925205,927,927,927,927,2
20231130,121000,12923351,927,927,927,927,0
20231130,120900,12923351,927,927,927,927,0
20231130,120800,12923351,927,927,927,927,0
20231130,120700,12923351,927,927,927,927,0
20231130,120600,12923351,927,927,927,927,0
20231130,120500,12923351,927,927,927,927,50
20231130,120400,12877001,928,928,928,928,0
20231130,120300,12877001,928,928,928,928,1
20231130,120200,12876073,928,928,928,928,0
20231130,120100,12876073,928,928,928,928,0
20231130,120000,12876073,928,928,928,928,0
20231130,115900,12876073,928,928,928,928,9
20231130,115800,12867721,927,927,927,927,0
20231130,115700,12867721,927,927,927,927,0
20231130,115600,12867721,927,927,927,927,0
20231130,115500,12867721,927,927,927,927,0
20231130,115400,12867721,927,927,927,927,0
20231130,115300,12867721,927,927,927,927,0
20231130,115200,12867721,927,927,927,927,0
20231130,115100,12867721,927,927,927,927,0
20231130,115000,12867721,927,927,927,927,0
20231130,114900,12867721,927,927,927,927,7
20231130,114800,12861232,927,927,927,927,19
20231130,114700,12843619,927,927,927,927,519
20231130,114600,12362506,927,927,927,927,19
20231130,114500,12344893,927,927,927,927,18
20231130,114400,12328207,927,927,927,927,518
20231130,114300,11848021,927,927,927,927,0
20231130,114200,11848021,927,927,927,927,0
20231130,114100,11848021,927,927,927,927,0
20231130,114000,11848021,927,927,927,927,0
20231130,113900,11848021,927,927,927,927,0
20231130,113800,11848021,927,928,928,927,207
20231130,113700,11655939,928,928,928,928,37
20231130,113600,11621603,928,928,928,928,1036
20231130,113500,10660195,928,928,928,928,0
20231130,113400,10660195,928,928,928,928,0
20231130,113300,10660195,928,928,928,928,0
20231130,113200,10660195,928,928,928,928,0
20231130,113100,10660195,928,928,928,928,0
20231130,113000,10660195,928,928,928,928,0
20231130,112900,10660195,928,928,928,928,0
20231130,112800,10660195,928,928,928,928,0
20231130,112700,10660195,928,928,928,928,0
20231130,112600,10660195,928,928,928,928,0
20231130,112500,10660195,928,928,928,928,0
20231130,112400,10660195,928,928,928,928,0
20231130,112300,10660195,928,928,928,928,0
20231130,112200,10660195,928,928,928,928,0
20231130,112100,10660195,928,928,928,928,0
20231130,112000,10660195,928,928,928,928,0
20231130,111900,10660195,928,928,928,928,0
20231130,111800,10660195,928,928,928,928,0
20231130,111700,10660195,928,928,928,928,0
20231130,111600,10660195,928,928,928,928,1
20231130,111500,10659267,928,928,928,928,1
20231130,111400,10658339,928,928,928,928,51
20231130,111300,10611011,929,929,929,929,0
20231130,111200,10611011,929,929,929,929,0
20231130,111100,10611011,929,929,929,929,0
20231130,111000,10611011,929,929,929,929,1
20231130,110900,10610082,929,929,929,929,0
20231130,110800,10610082,929,929,929,929,0
20231130,110700,10610082,929,929,929,929,0
20231130,110600,10610082,929,929,929,929,0
20231130,110500,10610082,929,929,929,929,0
20231130,110400,10610082,929,929,929,929,0
20231130,110300,10610082,929,929,929,929,108
20231130,110200,10509750,928,928,928,928,0
20231130,110100,10509750,928,928,928,928,0
20231130,110000,10509750,928,928,928,928,0
20231130,105900,10509750,928,928,928,928,0
20231130,105800,10509750,928,928,928,928,0
20231130,105700,10509750,928,928,928,928,100
20231130,105600,10416950,929,929,929,929,0
20231130,105500,10416950,929,929,929,929,2
20231130,105400,10415092,928,928,928,928,0
20231130,105300,10415092,928,928,928,928,0
20231130,105200,10415092,928,928,928,928,0
20231130,105100,10415092,928,928,928,928,0
20231130,105000,10415092,928,928,928,928,0
20231130,104900,10415092,928,928,928,928,7
20231130,104800,10408596,926,926,926,926,0
20231130,104700,10408596,926,927,927,926,700
20231130,104600,9760392,929,929,929,929,0
20231130,104500,9760392,929,929,929,929,0
20231130,104400,9760392,929,928,929,928,200
20231130,104300,9574599,929,929,929,929,200
20231130,104200,9388799,929,929,929,929,0
20231130,104100,9388799,929,929,929,929,0
20231130,104000,9388799,929,929,929,929,0
20231130,103900,9388799,929,929,929,929,0
20231130,103800,9388799,929,929,929,929,9
20231130,103700,9380438,929,929,929,929,99
20231130,103600,9288467,929,929,929,929,0
20231130,103500,9288467,929,929,929,929,0
20231130,103400,9288467,929,929,929,929,2
20231130,103300,9286609,929,929,929,929,0
20231130,103200,9286609,929,927,929,927,226
20231130,103100,9077094,927,927,927,927,100
20231130,103000,8984394,927,927,927,927,0
20231130,102900,8984394,927,927,927,927,10
20231130,102800,8975124,927,927,927,927,0
20231130,102700,8975124,927,927,927,927,2
20231130,102600,8973270,927,927,927,927,0
20231130,102500,8973270,927,927,927,927,10
20231130,102400,8964000,927,926,927,926,539
20231130,102300,8464362,925,925,925,925,0
20231130,102200,8464362,925,925,925,925,0
20231130,102100,8464362,925,925,925,925,0
20231130,102000,8464362,925,925,925,925,0
20231130,101900,8464362,925,925,925,925,100
20231130,101800,8371862,926,926,926,926,0
20231130,101700,8371862,926,926,926,926,1
20231130,101600,8370936,925,925,925,925,0
20231130,101500,8370936,925,925,925,925,0
20231130,101400,8370936,925,925,925,925,0
20231130,101300,8370936,925,925,925,925,0
20231130,101200,8370936,925,925,925,925,302
20231130,101100,8091586,925,925,925,925,0
20231130,101000,8091586,925,925,925,925,1
20231130,100900,8090661,923,923,923,923,162
20231130,100800,7941135,923,923,923,923,10
20231130,100700,7931905,923,923,923,923,0
20231130,100600,7931905,923,923,923,923,0
20231130,100500,7931905,923,924,924,923,129
20231130,100400,7812834,923,923,923,923,0
20231130,100300,7812834,923,923,923,923,0
20231130,100200,7812834,923,923,923,923,0
20231130,100100,7812834,923,923,923,923,0
20231130,100000,7812834,923,923,923,923,0
20231130,095900,7812834,923,923,923,923,0
20231130,095800,7812834,923,923,923,923,0
20231130,095700,7812834,923,923,923,923,0
20231130,095600,7812834,923,923,923,923,0
20231130,095500,7812834,923,923,923,923,0
20231130,095400,7812834,923,923,923,923,25
20231130,095300,7789759,923,923,923,923,0
20231130,095200,7789759,923,923,923,923,0
20231130,095100,7789759,923,923,923,923,0
20231130,095000,7789759,923,923,923,923,0
20231130,094900,7789759,923,923,923,923,0
20231130,094800,7789759,923,923,923,923,0
20231130,094700,7789759,923,923,923,923,0
20231130,094600,7789759,923,923,923,923,100
20231130,094500,7697459,925,925,925,925,0
20231130,094400,7697459,925,925,925,925,0
20231130,094300,7697459,925,925,925,925,0
20231130,094200,7697459,925,925,925,925,0
20231130,094100,7697459,925,925,925,925,0
20231130,094000,7697459,925,925,925,925,0
20231130,093900,7697459,925,925,925,925,0
20231130,093800,7697459,925,925,925,925,5
20231130,093700,7692834,925,922,925,922,461
20231130,093600,7267789,921,921,921,921,3
20231130,093500,7265026,921,922,922,921,641
20231130,093400,6674554,923,923,923,923,28
20231130,093300,6648710,924,925,925,924,8
20231130,093200,6641316,926,926,926,926,0
20231130,093100,6641316,926,926,926,926,200
20231130,093000,6456116,925,925,925,925,0
20231130,092900,6456116,925,925,925,925,0
20231130,092800,6456116,925,925,925,925,0
20231130,092700,6456116,925,925,925,925,0
20231130,092600,6456116,925,925,925,925,18
20231130,092500,6439466,925,925,925,925,1
20231130,092400,6438541,926,926,926,926,500
20231130,092300,5975541,920,920,920,920,0
20231130,092200,5975541,920,920,920,920,98
20231130,092100,5885381,926,926,926,926,0
20231130,092000,5885381,926,926,926,926,0
20231130,091900,5885381,926,926,926,926,0
20231130,091800,5885381,926,926,926,926,0
20231130,091700,5885381,926,926,926,926,1
20231130,091600,5884455,918,927,927,918,5934
20231130,091500,417924,927,927,927,927,0
20231130,091400,417924,927,927,927,927,0
20231130,091300,417924,927,927,927,927,0
20231130,091200,417924,927,927,927,927,0
20231130,091100,417924,927,927,927,927,1
20231130,091000,416997,928,928,928,928,0
20231130,090900,416997,928,928,928,928,51
20231130,090800,369669,929,929,929,929,1
20231130,090700,368740,929,929,929,929,0
20231130,090600,368740,929,930,930,929,22
20231130,090500,348294,930,930,930,930,0
20231130,090400,348294,930,930,930,930,2
20231130,090300,346434,930,930,930,930,0
20231130,090200,346434,930,930,930,930,0
20231130,090100,346434,930,931,931,930,138
20231130,090000,218089,932,932,933,932,234