KissMeData/171120/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202300,194592185,3345,3345,3345,3345,623
20231130,202200,194592185,3345,3345,3345,3345,0
20231130,202100,194592185,3345,3345,3345,3345,0
20231130,202000,194592185,3345,3345,3345,3345,0
20231130,201900,194592185,3345,3345,3345,3345,0
20231130,201800,194592185,3345,3345,3345,3345,0
20231130,201700,194592185,3345,3345,3345,3345,0
20231130,201600,194592185,3345,3345,3345,3345,0
20231130,201500,194592185,3345,3345,3345,3345,0
20231130,201400,194592185,3345,3345,3345,3345,0
20231130,201300,194592185,3345,3345,3345,3345,0
20231130,201200,194592185,3345,3345,3345,3345,0
20231130,201100,194592185,3345,3345,3345,3345,0
20231130,201000,194592185,3345,3345,3345,3345,0
20231130,200900,194592185,3345,3345,3345,3345,0
20231130,200800,194592185,3345,3345,3345,3345,0
20231130,200700,194592185,3345,3345,3345,3345,0
20231130,200600,194592185,3345,3345,3345,3345,0
20231130,200500,194592185,3345,3345,3345,3345,0
20231130,200400,194592185,3345,3345,3345,3345,0
20231130,200300,194592185,3345,3345,3345,3345,0
20231130,200200,194592185,3345,3345,3345,3345,0
20231130,200100,194592185,3345,3345,3345,3345,0
20231130,200000,194592185,3345,3345,3345,3345,0
20231130,195900,194592185,3345,3345,3345,3345,0
20231130,195800,194592185,3345,3345,3345,3345,0
20231130,195700,194592185,3345,3345,3345,3345,0
20231130,195600,194592185,3345,3345,3345,3345,0
20231130,195500,194592185,3345,3345,3345,3345,0
20231130,195400,194592185,3345,3345,3345,3345,0
20231130,195300,194592185,3345,3345,3345,3345,623
20231130,195200,194592185,3345,3345,3345,3345,0
20231130,195100,194592185,3345,3345,3345,3345,0
20231130,195000,194592185,3345,3345,3345,3345,0
20231130,194900,194592185,3345,3345,3345,3345,0
20231130,194800,194592185,3345,3345,3345,3345,0
20231130,194700,194592185,3345,3345,3345,3345,0
20231130,194600,194592185,3345,3345,3345,3345,0
20231130,194500,194592185,3345,3345,3345,3345,0
20231130,194400,194592185,3345,3345,3345,3345,0
20231130,194300,194592185,3345,3345,3345,3345,0
20231130,194200,194592185,3345,3345,3345,3345,0
20231130,194100,194592185,3345,3345,3345,3345,0
20231130,194000,194592185,3345,3345,3345,3345,0
20231130,193900,194592185,3345,3345,3345,3345,0
20231130,193800,194592185,3345,3345,3345,3345,0
20231130,193700,194592185,3345,3345,3345,3345,0
20231130,193600,194592185,3345,3345,3345,3345,0
20231130,193500,194592185,3345,3345,3345,3345,0
20231130,193400,194592185,3345,3345,3345,3345,0
20231130,193300,194592185,3345,3345,3345,3345,0
20231130,193200,194592185,3345,3345,3345,3345,0
20231130,193100,194592185,3345,3345,3345,3345,0
20231130,193000,194592185,3345,3345,3345,3345,0
20231130,192900,194592185,3345,3345,3345,3345,0
20231130,192800,194592185,3345,3345,3345,3345,0
20231130,192700,194592185,3345,3345,3345,3345,0
20231130,192600,194592185,3345,3345,3345,3345,0
20231130,192500,194592185,3345,3345,3345,3345,0
20231130,192400,194592185,3345,3345,3345,3345,0
20231130,192300,194592185,3345,3345,3345,3345,623
20231130,192200,194592185,3345,3345,3345,3345,0
20231130,192100,194592185,3345,3345,3345,3345,0
20231130,192000,194592185,3345,3345,3345,3345,0
20231130,191900,194592185,3345,3345,3345,3345,0
20231130,191800,194592185,3345,3345,3345,3345,0
20231130,191700,194592185,3345,3345,3345,3345,0
20231130,191600,194592185,3345,3345,3345,3345,0
20231130,191500,194592185,3345,3345,3345,3345,0
20231130,191400,194592185,3345,3345,3345,3345,0
20231130,191300,194592185,3345,3345,3345,3345,0
20231130,191200,194592185,3345,3345,3345,3345,0
20231130,191100,194592185,3345,3345,3345,3345,0
20231130,191000,194592185,3345,3345,3345,3345,0
20231130,190900,194592185,3345,3345,3345,3345,0
20231130,190800,194592185,3345,3345,3345,3345,0
20231130,190700,194592185,3345,3345,3345,3345,0
20231130,190600,194592185,3345,3345,3345,3345,0
20231130,190500,194592185,3345,3345,3345,3345,0
20231130,190400,194592185,3345,3345,3345,3345,0
20231130,190300,194592185,3345,3345,3345,3345,0
20231130,190200,194592185,3345,3345,3345,3345,0
20231130,190100,194592185,3345,3345,3345,3345,0
20231130,190000,194592185,3345,3345,3345,3345,0
20231130,185900,194592185,3345,3345,3345,3345,0
20231130,185800,194592185,3345,3345,3345,3345,0
20231130,185700,194592185,3345,3345,3345,3345,0
20231130,185600,194592185,3345,3345,3345,3345,0
20231130,185500,194592185,3345,3345,3345,3345,0
20231130,185400,194592185,3345,3345,3345,3345,0
20231130,185300,194592185,3345,3345,3345,3345,623
20231130,185200,194592185,3345,3345,3345,3345,0
20231130,185100,194592185,3345,3345,3345,3345,0
20231130,185000,194592185,3345,3345,3345,3345,0
20231130,184900,194592185,3345,3345,3345,3345,0
20231130,184800,194592185,3345,3345,3345,3345,0
20231130,184700,194592185,3345,3345,3345,3345,0
20231130,184600,194592185,3345,3345,3345,3345,0
20231130,184500,194592185,3345,3345,3345,3345,0
20231130,184400,194592185,3345,3345,3345,3345,0
20231130,184300,194592185,3345,3345,3345,3345,0
20231130,184200,194592185,3345,3345,3345,3345,0
20231130,184100,194592185,3345,3345,3345,3345,0
20231130,184000,194592185,3345,3345,3345,3345,0
20231130,183900,194592185,3345,3345,3345,3345,0
20231130,183800,194592185,3345,3345,3345,3345,0
20231130,183700,194592185,3345,3345,3345,3345,0
20231130,183600,194592185,3345,3345,3345,3345,0
20231130,183500,194592185,3345,3345,3345,3345,0
20231130,183400,194592185,3345,3345,3345,3345,0
20231130,183300,194592185,3345,3345,3345,3345,0
20231130,183200,194592185,3345,3345,3345,3345,0
20231130,183100,194592185,3345,3345,3345,3345,0
20231130,183000,194592185,3345,3345,3345,3345,0
20231130,182900,194592185,3345,3345,3345,3345,0
20231130,182800,194592185,3345,3345,3345,3345,0
20231130,182700,194592185,3345,3345,3345,3345,0
20231130,182600,194592185,3345,3345,3345,3345,0
20231130,182500,194592185,3345,3345,3345,3345,0
20231130,182400,194592185,3345,3345,3345,3345,0
20231130,182300,194592185,3345,3345,3345,3345,623
20231130,182200,194592185,3345,3345,3345,3345,0
20231130,182100,194592185,3345,3345,3345,3345,0
20231130,182000,194592185,3345,3345,3345,3345,0
20231130,181900,194592185,3345,3345,3345,3345,0
20231130,181800,194592185,3345,3345,3345,3345,0
20231130,181700,194592185,3345,3345,3345,3345,0
20231130,181600,194592185,3345,3345,3345,3345,0
20231130,181500,194592185,3345,3345,3345,3345,0
20231130,181400,194592185,3345,3345,3345,3345,0
20231130,181300,194592185,3345,3345,3345,3345,0
20231130,181200,194592185,3345,3345,3345,3345,0
20231130,181100,194592185,3345,3345,3345,3345,0
20231130,181000,194592185,3345,3345,3345,3345,0
20231130,180900,194592185,3345,3345,3345,3345,0
20231130,180800,194592185,3345,3345,3345,3345,0
20231130,180700,194592185,3345,3345,3345,3345,0
20231130,180600,194592185,3345,3345,3345,3345,0
20231130,180500,194592185,3345,3345,3345,3345,0
20231130,180400,194592185,3345,3345,3345,3345,0
20231130,180300,194592185,3345,3345,3345,3345,0
20231130,180200,194592185,3345,3345,3345,3345,0
20231130,180100,194592185,3345,3345,3345,3345,0
20231130,180000,194592185,3345,3345,3345,3345,0
20231130,175900,194592185,3345,3345,3345,3345,0
20231130,175800,194592185,3345,3345,3345,3345,0
20231130,175700,194592185,3345,3345,3345,3345,0
20231130,175600,194592185,3345,3345,3345,3345,0
20231130,175500,194592185,3345,3345,3345,3345,0
20231130,175400,194592185,3345,3345,3345,3345,0
20231130,175300,194592185,3345,3345,3345,3345,623
20231130,175200,194592185,3345,3345,3345,3345,0
20231130,175100,194592185,3345,3345,3345,3345,0
20231130,175000,194592185,3345,3345,3345,3345,0
20231130,174900,194592185,3345,3345,3345,3345,0
20231130,174800,194592185,3345,3345,3345,3345,0
20231130,174700,194592185,3345,3345,3345,3345,0
20231130,174600,194592185,3345,3345,3345,3345,0
20231130,174500,194592185,3345,3345,3345,3345,0
20231130,174400,194592185,3345,3345,3345,3345,0
20231130,174300,194592185,3345,3345,3345,3345,0
20231130,174200,194592185,3345,3345,3345,3345,0
20231130,174100,194592185,3345,3345,3345,3345,0
20231130,174000,194592185,3345,3345,3345,3345,0
20231130,173900,194592185,3345,3345,3345,3345,0
20231130,173800,194592185,3345,3345,3345,3345,0
20231130,173700,194592185,3345,3345,3345,3345,0
20231130,173600,194592185,3345,3345,3345,3345,0
20231130,173500,194592185,3345,3345,3345,3345,0
20231130,173400,194592185,3345,3345,3345,3345,0
20231130,173300,194592185,3345,3345,3345,3345,0
20231130,173200,194592185,3345,3345,3345,3345,0
20231130,173100,194592185,3345,3345,3345,3345,0
20231130,173000,194592185,3345,3345,3345,3345,0
20231130,172900,194592185,3345,3345,3345,3345,0
20231130,172800,194592185,3345,3345,3345,3345,0
20231130,172700,194592185,3345,3345,3345,3345,0
20231130,172600,194592185,3345,3345,3345,3345,0
20231130,172500,194592185,3345,3345,3345,3345,0
20231130,172400,194592185,3345,3345,3345,3345,0
20231130,172300,194592185,3345,3345,3345,3345,623
20231130,172200,194592185,3345,3345,3345,3345,0
20231130,172100,194592185,3345,3345,3345,3345,0
20231130,172000,194592185,3345,3345,3345,3345,0
20231130,171900,194592185,3345,3345,3345,3345,0
20231130,171800,194592185,3345,3345,3345,3345,0
20231130,171700,194592185,3345,3345,3345,3345,0
20231130,171600,194592185,3345,3345,3345,3345,0
20231130,171500,194592185,3345,3345,3345,3345,0
20231130,171400,194592185,3345,3345,3345,3345,0
20231130,171300,194592185,3345,3345,3345,3345,0
20231130,171200,194592185,3345,3345,3345,3345,0
20231130,171100,194592185,3345,3345,3345,3345,0
20231130,171000,194592185,3345,3345,3345,3345,0
20231130,170900,194592185,3345,3345,3345,3345,0
20231130,170800,194592185,3345,3345,3345,3345,0
20231130,170700,194592185,3345,3345,3345,3345,0
20231130,170600,194592185,3345,3345,3345,3345,0
20231130,170500,194592185,3345,3345,3345,3345,0
20231130,170400,194592185,3345,3345,3345,3345,0
20231130,170300,194592185,3345,3345,3345,3345,0
20231130,170200,194592185,3345,3345,3345,3345,0
20231130,170100,194592185,3345,3345,3345,3345,0
20231130,170000,194592185,3345,3345,3345,3345,0
20231130,165900,194592185,3345,3345,3345,3345,0
20231130,165800,194592185,3345,3345,3345,3345,0
20231130,165700,194592185,3345,3345,3345,3345,0
20231130,165600,194592185,3345,3345,3345,3345,0
20231130,165500,194592185,3345,3345,3345,3345,0
20231130,165400,194592185,3345,3345,3345,3345,0
20231130,165300,194592185,3345,3345,3345,3345,623
20231130,165200,194592185,3345,3345,3345,3345,0
20231130,165100,194592185,3345,3345,3345,3345,0
20231130,165000,194592185,3345,3345,3345,3345,0
20231130,164900,194592185,3345,3345,3345,3345,0
20231130,164800,194592185,3345,3345,3345,3345,0
20231130,164700,194592185,3345,3345,3345,3345,0
20231130,164600,194592185,3345,3345,3345,3345,0
20231130,164500,194592185,3345,3345,3345,3345,0
20231130,164400,194592185,3345,3345,3345,3345,0
20231130,164300,194592185,3345,3345,3345,3345,0
20231130,164200,194592185,3345,3345,3345,3345,0
20231130,164100,194592185,3345,3345,3345,3345,0
20231130,164000,194592185,3345,3345,3345,3345,0
20231130,163900,194592185,3345,3345,3345,3345,0
20231130,163800,194592185,3345,3345,3345,3345,0
20231130,163700,194592185,3345,3345,3345,3345,0
20231130,163600,194592185,3345,3345,3345,3345,0
20231130,163500,194592185,3345,3345,3345,3345,0
20231130,163400,194592185,3345,3345,3345,3345,0
20231130,163300,194592185,3345,3345,3345,3345,0
20231130,163200,194592185,3345,3345,3345,3345,0
20231130,163100,194592185,3345,3345,3345,3345,0
20231130,163000,194592185,3345,3345,3345,3345,0
20231130,162900,194592185,3345,3345,3345,3345,0
20231130,162800,194592185,3345,3345,3345,3345,0
20231130,162700,194592185,3345,3345,3345,3345,0
20231130,162600,194592185,3345,3345,3345,3345,0
20231130,162500,194592185,3345,3345,3345,3345,0
20231130,162400,194592185,3345,3345,3345,3345,0
20231130,162300,194592185,3345,3345,3345,3345,623
20231130,162200,194592185,3345,3345,3345,3345,0
20231130,162100,194592185,3345,3345,3345,3345,0
20231130,162000,194592185,3345,3345,3345,3345,0
20231130,161900,194592185,3345,3345,3345,3345,0
20231130,161800,194592185,3345,3345,3345,3345,0
20231130,161700,194592185,3345,3345,3345,3345,0
20231130,161600,194592185,3345,3345,3345,3345,0
20231130,161500,194592185,3345,3345,3345,3345,0
20231130,161400,194592185,3345,3345,3345,3345,0
20231130,161300,194592185,3345,3345,3345,3345,0
20231130,161200,194592185,3345,3345,3345,3345,0
20231130,161100,194592185,3345,3345,3345,3345,0
20231130,161000,194592185,3345,3345,3345,3345,0
20231130,160900,194592185,3345,3345,3345,3345,0
20231130,160800,194592185,3345,3345,3345,3345,0
20231130,160700,194592185,3345,3345,3345,3345,0
20231130,160600,194592185,3345,3345,3345,3345,0
20231130,160500,194592185,3345,3345,3345,3345,0
20231130,160400,194592185,3345,3345,3345,3345,0
20231130,160300,194592185,3345,3345,3345,3345,0
20231130,160200,194592185,3345,3345,3345,3345,0
20231130,160100,194592185,3345,3345,3345,3345,0
20231130,160000,194592185,3345,3345,3345,3345,0
20231130,155900,194592185,3345,3345,3345,3345,0
20231130,155800,194592185,3345,3345,3345,3345,0
20231130,155700,194592185,3345,3345,3345,3345,0
20231130,155600,194592185,3345,3345,3345,3345,0
20231130,155500,194592185,3345,3345,3345,3345,0
20231130,155400,194592185,3345,3345,3345,3345,0
20231130,155300,194592185,3345,3345,3345,3345,623
20231130,155200,194592185,3345,3345,3345,3345,0
20231130,155100,194592185,3345,3345,3345,3345,0
20231130,155000,194592185,3345,3345,3345,3345,0
20231130,154900,194592185,3345,3345,3345,3345,0
20231130,154800,194592185,3345,3345,3345,3345,0
20231130,154700,194592185,3345,3345,3345,3345,0
20231130,154600,194592185,3345,3345,3345,3345,0
20231130,154500,194592185,3345,3345,3345,3345,0
20231130,154400,194592185,3345,3345,3345,3345,0
20231130,154300,194592185,3345,3345,3345,3345,0
20231130,154200,194592185,3345,3345,3345,3345,0
20231130,154100,194592185,3345,3345,3345,3345,0
20231130,154000,194592185,3345,3345,3345,3345,0
20231130,153900,194592185,3345,3345,3345,3345,0
20231130,153800,194592185,3345,3345,3345,3345,0
20231130,153700,194592185,3345,3345,3345,3345,0
20231130,153600,194592185,3345,3345,3345,3345,0
20231130,153500,194592185,3345,3345,3345,3345,0
20231130,153400,194592185,3345,3345,3345,3345,0
20231130,153300,194592185,3345,3345,3345,3345,0
20231130,153200,194592185,3345,3345,3345,3345,0
20231130,153100,194592185,3345,3345,3345,3345,0
20231130,153000,194592185,3345,3345,3345,3345,623
20231130,152900,192508250,3350,3350,3350,3350,0
20231130,152800,192508250,3350,3350,3350,3350,0
20231130,152700,192508250,3350,3350,3350,3350,0
20231130,152600,192508250,3350,3350,3350,3350,0
20231130,152500,192508250,3350,3350,3350,3350,0
20231130,152400,192508250,3350,3350,3350,3350,0
20231130,152300,192508250,3350,3350,3350,3350,0
20231130,152200,192508250,3350,3350,3350,3350,0
20231130,152100,192508250,3350,3350,3350,3350,0
20231130,152000,192508250,3350,3350,3350,3350,0
20231130,151900,192508250,3350,3350,3350,3350,0
20231130,151800,192508250,3350,3325,3350,3325,3
20231130,151700,192498225,3350,3350,3350,3350,0
20231130,151600,192498225,3350,3350,3350,3350,0
20231130,151500,192498225,3350,3350,3350,3350,0
20231130,151400,192498225,3350,3350,3350,3350,0
20231130,151300,192498225,3350,3350,3350,3350,0
20231130,151200,192498225,3350,3350,3350,3350,0
20231130,151100,192498225,3350,3350,3350,3350,0
20231130,151000,192498225,3350,3350,3350,3350,0
20231130,150900,192498225,3350,3345,3350,3345,69
20231130,150800,192267415,3325,3345,3345,3325,6
20231130,150700,192247365,3345,3345,3345,3345,10
20231130,150600,192213915,3350,3350,3350,3350,0
20231130,150500,192213915,3350,3350,3350,3350,0
20231130,150400,192213915,3350,3350,3350,3350,0
20231130,150300,192213915,3350,3350,3350,3350,0
20231130,150200,192213915,3350,3350,3350,3350,0
20231130,150100,192213915,3350,3350,3350,3350,0
20231130,150000,192213915,3350,3350,3350,3350,0
20231130,145900,192213915,3350,3325,3350,3325,103
20231130,145800,191870815,3320,3320,3320,3320,210
20231130,145700,191173615,3325,3325,3325,3325,0
20231130,145600,191173615,3325,3325,3325,3325,0
20231130,145500,191173615,3325,3325,3325,3325,0
20231130,145400,191173615,3325,3325,3325,3325,0
20231130,145300,191173615,3325,3325,3325,3325,0
20231130,145200,191173615,3325,3325,3325,3325,0
20231130,145100,191173615,3325,3325,3325,3325,66
20231130,145000,190954165,3325,3325,3325,3325,0
20231130,144900,190954165,3325,3325,3325,3325,0
20231130,144800,190954165,3325,3325,3325,3325,0
20231130,144700,190954165,3325,3325,3325,3325,0
20231130,144600,190954165,3325,3325,3325,3325,0
20231130,144500,190954165,3325,3325,3325,3325,0
20231130,144400,190954165,3325,3325,3325,3325,0
20231130,144300,190954165,3325,3325,3325,3325,0
20231130,144200,190954165,3325,3325,3325,3325,0
20231130,144100,190954165,3325,3325,3325,3325,0
20231130,144000,190954165,3325,3325,3325,3325,0
20231130,143900,190954165,3325,3325,3325,3325,0
20231130,143800,190954165,3325,3325,3325,3325,0
20231130,143700,190954165,3325,3320,3325,3320,431
20231130,143600,189521245,3320,3320,3320,3320,514
20231130,143500,187814765,3325,3325,3325,3325,0
20231130,143400,187814765,3325,3325,3325,3325,0
20231130,143300,187814765,3325,3325,3325,3325,0
20231130,143200,187814765,3325,3325,3325,3325,0
20231130,143100,187814765,3325,3325,3325,3325,0
20231130,143000,187814765,3325,3325,3325,3325,0
20231130,142900,187814765,3325,3325,3325,3325,0
20231130,142800,187814765,3325,3325,3325,3325,0
20231130,142700,187814765,3325,3325,3325,3325,0
20231130,142600,187814765,3325,3325,3325,3325,0
20231130,142500,187814765,3325,3325,3325,3325,0
20231130,142400,187814765,3325,3325,3325,3325,0
20231130,142300,187814765,3325,3325,3325,3325,0
20231130,142200,187814765,3325,3325,3325,3325,0
20231130,142100,187814765,3325,3325,3325,3325,2
20231130,142000,187808115,3300,3300,3300,3300,2764
20231130,141900,178686915,3300,3325,3325,3300,6844
20231130,141800,156052920,3330,3330,3330,3330,0
20231130,141700,156052920,3330,3330,3330,3330,0
20231130,141600,156052920,3330,3330,3330,3330,0
20231130,141500,156052920,3330,3330,3330,3330,0
20231130,141400,156052920,3330,3330,3330,3330,0
20231130,141300,156052920,3330,3330,3330,3330,0
20231130,141200,156052920,3330,3330,3330,3330,0
20231130,141100,156052920,3330,3330,3330,3330,1
20231130,141000,156049590,3325,3325,3325,3325,647
20231130,140900,153898315,3325,3325,3325,3325,53
20231130,140800,153722090,3330,3330,3330,3330,0
20231130,140700,153722090,3330,3330,3330,3330,0
20231130,140600,153722090,3330,3330,3330,3330,0
20231130,140500,153722090,3330,3330,3330,3330,0
20231130,140400,153722090,3330,3330,3330,3330,0
20231130,140300,153722090,3330,3330,3330,3330,2
20231130,140200,153715430,3310,3310,3310,3310,0
20231130,140100,153715430,3310,3330,3330,3310,3095
20231130,140000,143462165,3315,3335,3335,3315,1211
20231130,135900,139447680,3315,3315,3315,3315,0
20231130,135800,139447680,3315,3330,3330,3315,1226
20231130,135700,135380490,3335,3335,3335,3335,0
20231130,135600,135380490,3335,3335,3335,3335,1
20231130,135500,135377155,3330,3330,3330,3330,0
20231130,135400,135377155,3330,3330,3330,3330,1400
20231130,135300,130715155,3330,3330,3330,3330,500
20231130,135200,129050155,3320,3335,3335,3320,1100
20231130,135100,125396760,3355,3355,3355,3355,0
20231130,135000,125396760,3355,3355,3355,3355,0
20231130,134900,125396760,3355,3355,3355,3355,0
20231130,134800,125396760,3355,3355,3355,3355,0
20231130,134700,125396760,3355,3355,3355,3355,0
20231130,134600,125396760,3355,3355,3355,3355,0
20231130,134500,125396760,3355,3355,3355,3355,0
20231130,134400,125396760,3355,3355,3355,3355,0
20231130,134300,125396760,3355,3355,3355,3355,0
20231130,134200,125396760,3355,3355,3355,3355,0
20231130,134100,125396760,3355,3355,3355,3355,0
20231130,134000,125396760,3355,3355,3355,3355,0
20231130,133900,125396760,3355,3355,3355,3355,0
20231130,133800,125396760,3355,3355,3355,3355,1
20231130,133700,125393405,3335,3335,3335,3335,1
20231130,133600,125390070,3340,3340,3340,3340,0
20231130,133500,125390070,3340,3340,3340,3340,321
20231130,133400,124317930,3360,3360,3360,3360,0
20231130,133300,124317930,3360,3360,3360,3360,0
20231130,133200,124317930,3360,3360,3360,3360,0
20231130,133100,124317930,3360,3360,3360,3360,0
20231130,133000,124317930,3360,3360,3360,3360,0
20231130,132900,124317930,3360,3360,3360,3360,0
20231130,132800,124317930,3360,3360,3360,3360,0
20231130,132700,124317930,3360,3360,3360,3360,0
20231130,132600,124317930,3360,3360,3360,3360,0
20231130,132500,124317930,3360,3360,3360,3360,0
20231130,132400,124317930,3360,3360,3360,3360,0
20231130,132300,124317930,3360,3360,3360,3360,0
20231130,132200,124317930,3360,3360,3360,3360,0
20231130,132100,124317930,3360,3360,3360,3360,0
20231130,132000,124317930,3360,3360,3360,3360,0
20231130,131900,124317930,3360,3360,3360,3360,0
20231130,131800,124317930,3360,3360,3360,3360,0
20231130,131700,124317930,3360,3360,3360,3360,0
20231130,131600,124317930,3360,3360,3360,3360,0
20231130,131500,124317930,3360,3360,3360,3360,0
20231130,131400,124317930,3360,3360,3360,3360,1
20231130,131300,124314570,3360,3360,3360,3360,0
20231130,131200,124314570,3360,3355,3360,3355,83
20231130,131100,124036100,3355,3350,3355,3350,301
20231130,131000,123027745,3350,3350,3350,3350,0
20231130,130900,123027745,3350,3350,3350,3350,0
20231130,130800,123027745,3350,3350,3350,3350,0
20231130,130700,123027745,3350,3350,3350,3350,0
20231130,130600,123027745,3350,3350,3350,3350,0
20231130,130500,123027745,3350,3350,3350,3350,0
20231130,130400,123027745,3350,3350,3350,3350,0
20231130,130300,123027745,3350,3350,3350,3350,0
20231130,130200,123027745,3350,3350,3350,3350,0
20231130,130100,123027745,3350,3350,3350,3350,0
20231130,130000,123027745,3350,3350,3350,3350,0
20231130,125900,123027745,3350,3350,3350,3350,0
20231130,125800,123027745,3350,3350,3350,3350,0
20231130,125700,123027745,3350,3350,3350,3350,0
20231130,125600,123027745,3350,3350,3350,3350,0
20231130,125500,123027745,3350,3350,3350,3350,0
20231130,125400,123027745,3350,3350,3350,3350,0
20231130,125300,123027745,3350,3350,3350,3350,0
20231130,125200,123027745,3350,3350,3350,3350,0
20231130,125100,123027745,3350,3350,3350,3350,0
20231130,125000,123027745,3350,3350,3350,3350,0
20231130,124900,123027745,3350,3350,3350,3350,0
20231130,124800,123027745,3350,3350,3350,3350,0
20231130,124700,123027745,3350,3350,3350,3350,0
20231130,124600,123027745,3350,3350,3350,3350,0
20231130,124500,123027745,3350,3350,3350,3350,0
20231130,124400,123027745,3350,3350,3350,3350,0
20231130,124300,123027745,3350,3345,3350,3345,2
20231130,124200,123021050,3340,3340,3340,3340,2
20231130,124100,123014370,3350,3350,3350,3350,0
20231130,124000,123014370,3350,3350,3350,3350,0
20231130,123900,123014370,3350,3350,3350,3350,0
20231130,123800,123014370,3350,3350,3350,3350,0
20231130,123700,123014370,3350,3350,3350,3350,0
20231130,123600,123014370,3350,3350,3350,3350,40
20231130,123500,122880370,3350,3335,3350,3335,201
20231130,123400,122210020,3350,3350,3350,3350,0
20231130,123300,122210020,3350,3350,3350,3350,0
20231130,123200,122210020,3350,3350,3350,3350,0
20231130,123100,122210020,3350,3350,3350,3350,0
20231130,123000,122210020,3350,3350,3350,3350,0
20231130,122900,122210020,3350,3350,3350,3350,0
20231130,122800,122210020,3350,3350,3350,3350,0
20231130,122700,122210020,3350,3350,3350,3350,0
20231130,122600,122210020,3350,3350,3350,3350,0
20231130,122500,122210020,3350,3350,3350,3350,0
20231130,122400,122210020,3350,3350,3350,3350,0
20231130,122300,122210020,3350,3350,3350,3350,0
20231130,122200,122210020,3350,3350,3350,3350,0
20231130,122100,122210020,3350,3350,3350,3350,18
20231130,122000,122149720,3355,3355,3355,3355,1
20231130,121900,122146365,3350,3350,3350,3350,82
20231130,121800,121871665,3350,3350,3350,3350,0
20231130,121700,121871665,3350,3350,3350,3350,0
20231130,121600,121871665,3350,3350,3350,3350,0
20231130,121500,121871665,3350,3350,3350,3350,0
20231130,121400,121871665,3350,3350,3350,3350,0
20231130,121300,121871665,3350,3350,3350,3350,0
20231130,121200,121871665,3350,3350,3350,3350,0
20231130,121100,121871665,3350,3350,3350,3350,0
20231130,121000,121871665,3350,3350,3350,3350,0
20231130,120900,121871665,3350,3350,3350,3350,0
20231130,120800,121871665,3350,3350,3350,3350,0
20231130,120700,121871665,3350,3350,3350,3350,0
20231130,120600,121871665,3350,3350,3350,3350,0
20231130,120500,121871665,3350,3350,3350,3350,0
20231130,120400,121871665,3350,3350,3350,3350,0
20231130,120300,121871665,3350,3350,3350,3350,0
20231130,120200,121871665,3350,3350,3350,3350,0
20231130,120100,121871665,3350,3350,3350,3350,0
20231130,120000,121871665,3350,3350,3350,3350,0
20231130,115900,121871665,3350,3350,3350,3350,0
20231130,115800,121871665,3350,3350,3350,3350,118
20231130,115700,121476365,3350,3350,3350,3350,0
20231130,115600,121476365,3350,3350,3350,3350,1
20231130,115500,121473015,3340,3335,3340,3335,471
20231130,115400,119900180,3340,3340,3340,3340,0
20231130,115300,119900180,3340,3340,3340,3340,0
20231130,115200,119900180,3340,3340,3340,3340,0
20231130,115100,119900180,3340,3340,3340,3340,0
20231130,115000,119900180,3340,3340,3340,3340,0
20231130,114900,119900180,3340,3340,3340,3340,0
20231130,114800,119900180,3340,3340,3340,3340,0
20231130,114700,119900180,3340,3340,3340,3340,0
20231130,114600,119900180,3340,3340,3340,3340,0
20231130,114500,119900180,3340,3340,3340,3340,0
20231130,114400,119900180,3340,3340,3340,3340,0
20231130,114300,119900180,3340,3340,3340,3340,0
20231130,114200,119900180,3340,3340,3340,3340,0
20231130,114100,119900180,3340,3340,3340,3340,0
20231130,114000,119900180,3340,3340,3340,3340,0
20231130,113900,119900180,3340,3340,3340,3340,0
20231130,113800,119900180,3340,3340,3340,3340,0
20231130,113700,119900180,3340,3340,3340,3340,0
20231130,113600,119900180,3340,3340,3340,3340,0
20231130,113500,119900180,3340,3340,3340,3340,0
20231130,113400,119900180,3340,3340,3340,3340,0
20231130,113300,119900180,3340,3340,3340,3340,0
20231130,113200,119900180,3340,3325,3340,3325,310
20231130,113100,118869280,3350,3350,3350,3350,50
20231130,113000,118701780,3320,3320,3320,3320,0
20231130,112900,118701780,3320,3335,3335,3320,510
20231130,112800,117006930,3360,3360,3360,3360,0
20231130,112700,117006930,3360,3360,3360,3360,0
20231130,112600,117006930,3360,3360,3360,3360,0
20231130,112500,117006930,3360,3360,3360,3360,0
20231130,112400,117006930,3360,3360,3360,3360,0
20231130,112300,117006930,3360,3350,3360,3350,30
20231130,112200,116906315,3350,3350,3350,3350,0
20231130,112100,116906315,3350,3350,3350,3350,0
20231130,112000,116906315,3350,3350,3350,3350,0
20231130,111900,116906315,3350,3350,3350,3350,3
20231130,111800,116896265,3350,3335,3350,3335,203
20231130,111700,116219195,3330,3320,3335,3315,817
20231130,111600,113507555,3350,3350,3350,3350,0
20231130,111500,113507555,3350,3350,3350,3350,0
20231130,111400,113507555,3350,3350,3350,3350,0
20231130,111300,113507555,3350,3350,3350,3350,0
20231130,111200,113507555,3350,3350,3350,3350,0
20231130,111100,113507555,3350,3350,3350,3350,0
20231130,111000,113507555,3350,3350,3350,3350,0
20231130,110900,113507555,3350,3350,3350,3350,0
20231130,110800,113507555,3350,3350,3350,3350,0
20231130,110700,113507555,3350,3350,3350,3350,0
20231130,110600,113507555,3350,3350,3350,3350,0
20231130,110500,113507555,3350,3350,3350,3350,0
20231130,110400,113507555,3350,3350,3350,3350,0
20231130,110300,113507555,3350,3350,3350,3350,0
20231130,110200,113507555,3350,3350,3350,3350,0
20231130,110100,113507555,3350,3350,3350,3350,0
20231130,110000,113507555,3350,3350,3350,3350,0
20231130,105900,113507555,3350,3350,3350,3350,0
20231130,105800,113507555,3350,3350,3350,3350,0
20231130,105700,113507555,3350,3350,3350,3350,0
20231130,105600,113507555,3350,3350,3350,3350,0
20231130,105500,113507555,3350,3350,3350,3350,0
20231130,105400,113507555,3350,3350,3350,3350,0
20231130,105300,113507555,3350,3350,3350,3350,0
20231130,105200,113507555,3350,3350,3350,3350,0
20231130,105100,113507555,3350,3350,3350,3350,0
20231130,105000,113507555,3350,3350,3350,3350,0
20231130,104900,113507555,3350,3350,3350,3350,0
20231130,104800,113507555,3350,3350,3350,3350,0
20231130,104700,113507555,3350,3350,3350,3350,1
20231130,104600,113504205,3340,3335,3340,3335,89
20231130,104500,113207385,3335,3335,3335,3335,0
20231130,104400,113207385,3335,3335,3335,3335,0
20231130,104300,113207385,3335,3335,3335,3335,0
20231130,104200,113207385,3335,3335,3335,3335,0
20231130,104100,113207385,3335,3335,3335,3335,0
20231130,104000,113207385,3335,3335,3335,3335,1
20231130,103900,113204050,3330,3330,3330,3330,0
20231130,103800,113204050,3330,3330,3330,3330,70
20231130,103700,112970950,3330,3330,3330,3330,0
20231130,103600,112970950,3330,3330,3330,3330,0
20231130,103500,112970950,3330,3330,3330,3330,0
20231130,103400,112970950,3330,3330,3330,3330,0
20231130,103300,112970950,3330,3330,3330,3330,2
20231130,103200,112964290,3330,3330,3330,3330,0
20231130,103100,112964290,3330,3330,3330,3330,0
20231130,103000,112964290,3330,3330,3330,3330,0
20231130,102900,112964290,3330,3330,3330,3330,0
20231130,102800,112964290,3330,3330,3330,3330,0
20231130,102700,112964290,3330,3310,3330,3310,102
20231130,102600,112626630,3330,3330,3330,3330,0
20231130,102500,112626630,3330,3330,3330,3310,31
20231130,102400,112523920,3310,3315,3315,3310,200
20231130,102300,111860935,3335,3335,3335,3335,0
20231130,102200,111860935,3335,3335,3335,3335,0
20231130,102100,111860935,3335,3335,3335,3335,0
20231130,102000,111860935,3335,3335,3335,3335,0
20231130,101900,111860935,3335,3335,3335,3335,0
20231130,101800,111860935,3335,3335,3335,3335,0
20231130,101700,111860935,3335,3335,3335,3335,0
20231130,101600,111860935,3335,3335,3335,3335,0
20231130,101500,111860935,3335,3335,3335,3335,0
20231130,101400,111860935,3335,3335,3335,3335,0
20231130,101300,111860935,3335,3335,3335,3335,0
20231130,101200,111860935,3335,3335,3335,3335,0
20231130,101100,111860935,3335,3335,3335,3335,0
20231130,101000,111860935,3335,3325,3335,3310,2001
20231130,100900,105231360,3350,3350,3350,3350,0
20231130,100800,105231360,3350,3350,3350,3350,0
20231130,100700,105231360,3350,3350,3350,3350,2
20231130,100600,105224660,3360,3360,3360,3360,0
20231130,100500,105224660,3360,3360,3360,3360,0
20231130,100400,105224660,3360,3360,3360,3360,0
20231130,100300,105224660,3360,3360,3360,3360,0
20231130,100200,105224660,3360,3360,3360,3360,0
20231130,100100,105224660,3360,3360,3360,3360,0
20231130,100000,105224660,3360,3360,3360,3360,1
20231130,095900,105221300,3340,3335,3340,3335,209
20231130,095800,104523435,3335,3335,3335,3335,0
20231130,095700,104523435,3335,3335,3335,3335,0
20231130,095600,104523435,3335,3335,3335,3335,0
20231130,095500,104523435,3335,3335,3335,3335,0
20231130,095400,104523435,3335,3335,3335,3335,1
20231130,095300,104520100,3330,3330,3330,3330,0
20231130,095200,104520100,3330,3330,3330,3330,0
20231130,095100,104520100,3330,3330,3330,3330,34
20231130,095000,104406880,3335,3335,3335,3335,0
20231130,094900,104406880,3335,3335,3335,3335,0
20231130,094800,104406880,3335,3335,3335,3335,0
20231130,094700,104406880,3335,3325,3335,3315,994
20231130,094600,101106715,3355,3355,3355,3355,248
20231130,094500,100274675,3355,3355,3355,3355,1
20231130,094400,100271320,3360,3360,3360,3360,0
20231130,094300,100271320,3360,3360,3360,3360,0
20231130,094200,100271320,3360,3345,3360,3345,200
20231130,094100,99599825,3365,3365,3365,3365,0
20231130,094000,99599825,3365,3365,3365,3365,0
20231130,093900,99599825,3365,3295,3365,3295,10409
20231130,093800,65222260,3290,3295,3295,3290,17
20231130,093700,65166315,3285,3300,3300,3285,599
20231130,093600,63197100,3300,3295,3300,3295,2001
20231130,093500,56593805,3300,3300,3300,3300,10000
20231130,093400,23593805,3300,3305,3305,3300,656
20231130,093300,21426280,3305,3305,3305,3305,155
20231130,093200,20914005,3305,3305,3305,3305,0
20231130,093100,20914005,3305,3305,3305,3305,0
20231130,093000,20914005,3305,3300,3305,3280,210
20231130,092900,20222425,3305,3320,3320,3305,4302
20231130,092800,5993925,3365,3365,3365,3365,0
20231130,092700,5993925,3365,3365,3365,3365,0
20231130,092600,5993925,3365,3365,3365,3365,0
20231130,092500,5993925,3365,3365,3365,3365,0
20231130,092400,5993925,3365,3365,3365,3365,0
20231130,092300,5993925,3365,3365,3365,3365,0
20231130,092200,5993925,3365,3365,3365,3365,0
20231130,092100,5993925,3365,3365,3365,3365,0
20231130,092000,5993925,3365,3365,3365,3365,0
20231130,091900,5993925,3365,3365,3365,3365,0
20231130,091800,5993925,3365,3365,3365,3365,0
20231130,091700,5993925,3365,3365,3365,3365,0
20231130,091600,5993925,3365,3365,3365,3365,0
20231130,091500,5993925,3365,3365,3365,3365,0
20231130,091400,5993925,3365,3365,3365,3365,0
20231130,091300,5993925,3365,3365,3365,3365,0
20231130,091200,5993925,3365,3365,3365,3365,0
20231130,091100,5993925,3365,3365,3365,3365,0
20231130,091000,5993925,3365,3365,3365,3365,0
20231130,090900,5993925,3365,3365,3365,3365,0
20231130,090800,5993925,3365,3365,3365,3365,0
20231130,090700,5993925,3365,3365,3365,3365,0
20231130,090600,5993925,3365,3365,3365,3365,0
20231130,090500,5993925,3365,3365,3365,3365,1
20231130,090400,5990560,3365,3350,3365,3350,484
20231130,090300,4365560,3350,3350,3350,3335,202
20231130,090200,3691860,3335,3325,3335,3325,446
20231130,090100,2208025,3325,3325,3325,3325,0
20231130,090000,2208025,3325,3330,3335,3310,666