KissMeData/195990/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202800,885154474,618,618,618,618,17063
20231130,202700,885154474,618,618,618,618,0
20231130,202600,885154474,618,618,618,618,0
20231130,202500,885154474,618,618,618,618,0
20231130,202400,885154474,618,618,618,618,0
20231130,202300,885154474,618,618,618,618,0
20231130,202200,885154474,618,618,618,618,0
20231130,202100,885154474,618,618,618,618,0
20231130,202000,885154474,618,618,618,618,0
20231130,201900,885154474,618,618,618,618,0
20231130,201800,885154474,618,618,618,618,0
20231130,201700,885154474,618,618,618,618,0
20231130,201600,885154474,618,618,618,618,0
20231130,201500,885154474,618,618,618,618,0
20231130,201400,885154474,618,618,618,618,0
20231130,201300,885154474,618,618,618,618,0
20231130,201200,885154474,618,618,618,618,0
20231130,201100,885154474,618,618,618,618,0
20231130,201000,885154474,618,618,618,618,0
20231130,200900,885154474,618,618,618,618,0
20231130,200800,885154474,618,618,618,618,0
20231130,200700,885154474,618,618,618,618,0
20231130,200600,885154474,618,618,618,618,0
20231130,200500,885154474,618,618,618,618,0
20231130,200400,885154474,618,618,618,618,0
20231130,200300,885154474,618,618,618,618,0
20231130,200200,885154474,618,618,618,618,0
20231130,200100,885154474,618,618,618,618,0
20231130,200000,885154474,618,618,618,618,0
20231130,195900,885154474,618,618,618,618,0
20231130,195800,885154474,618,618,618,618,17063
20231130,195700,885154474,618,618,618,618,0
20231130,195600,885154474,618,618,618,618,0
20231130,195500,885154474,618,618,618,618,0
20231130,195400,885154474,618,618,618,618,0
20231130,195300,885154474,618,618,618,618,0
20231130,195200,885154474,618,618,618,618,0
20231130,195100,885154474,618,618,618,618,0
20231130,195000,885154474,618,618,618,618,0
20231130,194900,885154474,618,618,618,618,0
20231130,194800,885154474,618,618,618,618,0
20231130,194700,885154474,618,618,618,618,0
20231130,194600,885154474,618,618,618,618,0
20231130,194500,885154474,618,618,618,618,0
20231130,194400,885154474,618,618,618,618,0
20231130,194300,885154474,618,618,618,618,0
20231130,194200,885154474,618,618,618,618,0
20231130,194100,885154474,618,618,618,618,0
20231130,194000,885154474,618,618,618,618,0
20231130,193900,885154474,618,618,618,618,0
20231130,193800,885154474,618,618,618,618,0
20231130,193700,885154474,618,618,618,618,0
20231130,193600,885154474,618,618,618,618,0
20231130,193500,885154474,618,618,618,618,0
20231130,193400,885154474,618,618,618,618,0
20231130,193300,885154474,618,618,618,618,0
20231130,193200,885154474,618,618,618,618,0
20231130,193100,885154474,618,618,618,618,0
20231130,193000,885154474,618,618,618,618,0
20231130,192900,885154474,618,618,618,618,0
20231130,192800,885154474,618,618,618,618,17063
20231130,192700,885154474,618,618,618,618,0
20231130,192600,885154474,618,618,618,618,0
20231130,192500,885154474,618,618,618,618,0
20231130,192400,885154474,618,618,618,618,0
20231130,192300,885154474,618,618,618,618,0
20231130,192200,885154474,618,618,618,618,0
20231130,192100,885154474,618,618,618,618,0
20231130,192000,885154474,618,618,618,618,0
20231130,191900,885154474,618,618,618,618,0
20231130,191800,885154474,618,618,618,618,0
20231130,191700,885154474,618,618,618,618,0
20231130,191600,885154474,618,618,618,618,0
20231130,191500,885154474,618,618,618,618,0
20231130,191400,885154474,618,618,618,618,0
20231130,191300,885154474,618,618,618,618,0
20231130,191200,885154474,618,618,618,618,0
20231130,191100,885154474,618,618,618,618,0
20231130,191000,885154474,618,618,618,618,0
20231130,190900,885154474,618,618,618,618,0
20231130,190800,885154474,618,618,618,618,0
20231130,190700,885154474,618,618,618,618,0
20231130,190600,885154474,618,618,618,618,0
20231130,190500,885154474,618,618,618,618,0
20231130,190400,885154474,618,618,618,618,0
20231130,190300,885154474,618,618,618,618,0
20231130,190200,885154474,618,618,618,618,0
20231130,190100,885154474,618,618,618,618,0
20231130,190000,885154474,618,618,618,618,0
20231130,185900,885154474,618,618,618,618,0
20231130,185800,885154474,618,618,618,618,17063
20231130,185700,885154474,618,618,618,618,0
20231130,185600,885154474,618,618,618,618,0
20231130,185500,885154474,618,618,618,618,0
20231130,185400,885154474,618,618,618,618,0
20231130,185300,885154474,618,618,618,618,0
20231130,185200,885154474,618,618,618,618,0
20231130,185100,885154474,618,618,618,618,0
20231130,185000,885154474,618,618,618,618,0
20231130,184900,885154474,618,618,618,618,0
20231130,184800,885154474,618,618,618,618,0
20231130,184700,885154474,618,618,618,618,0
20231130,184600,885154474,618,618,618,618,0
20231130,184500,885154474,618,618,618,618,0
20231130,184400,885154474,618,618,618,618,0
20231130,184300,885154474,618,618,618,618,0
20231130,184200,885154474,618,618,618,618,0
20231130,184100,885154474,618,618,618,618,0
20231130,184000,885154474,618,618,618,618,0
20231130,183900,885154474,618,618,618,618,0
20231130,183800,885154474,618,618,618,618,0
20231130,183700,885154474,618,618,618,618,0
20231130,183600,885154474,618,618,618,618,0
20231130,183500,885154474,618,618,618,618,0
20231130,183400,885154474,618,618,618,618,0
20231130,183300,885154474,618,618,618,618,0
20231130,183200,885154474,618,618,618,618,0
20231130,183100,885154474,618,618,618,618,0
20231130,183000,885154474,618,618,618,618,0
20231130,182900,885154474,618,618,618,618,0
20231130,182800,885154474,618,618,618,618,17063
20231130,182700,885154474,618,618,618,618,0
20231130,182600,885154474,618,618,618,618,0
20231130,182500,885154474,618,618,618,618,0
20231130,182400,885154474,618,618,618,618,0
20231130,182300,885154474,618,618,618,618,0
20231130,182200,885154474,618,618,618,618,0
20231130,182100,885154474,618,618,618,618,0
20231130,182000,885154474,618,618,618,618,0
20231130,181900,885154474,618,618,618,618,0
20231130,181800,885154474,618,618,618,618,0
20231130,181700,885154474,618,618,618,618,0
20231130,181600,885154474,618,618,618,618,0
20231130,181500,885154474,618,618,618,618,0
20231130,181400,885154474,618,618,618,618,0
20231130,181300,885154474,618,618,618,618,0
20231130,181200,885154474,618,618,618,618,0
20231130,181100,885154474,618,618,618,618,0
20231130,181000,885154474,618,618,618,618,0
20231130,180900,885154474,618,618,618,618,0
20231130,180800,885154474,618,618,618,618,0
20231130,180700,885154474,618,618,618,618,0
20231130,180600,885154474,618,618,618,618,0
20231130,180500,885154474,618,618,618,618,0
20231130,180400,885154474,618,618,618,618,0
20231130,180300,885154474,618,618,618,618,0
20231130,180200,885154474,618,618,618,618,0
20231130,180100,885154474,618,618,618,618,0
20231130,180000,885154474,618,618,618,618,0
20231130,175900,885154474,618,618,618,618,0
20231130,175800,885154474,618,618,618,618,17063
20231130,175700,885154474,618,618,618,618,0
20231130,175600,885154474,618,618,618,618,0
20231130,175500,885154474,618,618,618,618,0
20231130,175400,885154474,618,618,618,618,0
20231130,175300,885154474,618,618,618,618,0
20231130,175200,885154474,618,618,618,618,0
20231130,175100,885154474,618,618,618,618,0
20231130,175000,885154474,618,618,618,618,0
20231130,174900,885154474,618,618,618,618,0
20231130,174800,885154474,618,618,618,618,0
20231130,174700,885154474,618,618,618,618,0
20231130,174600,885154474,618,618,618,618,0
20231130,174500,885154474,618,618,618,618,0
20231130,174400,885154474,618,618,618,618,0
20231130,174300,885154474,618,618,618,618,0
20231130,174200,885154474,618,618,618,618,0
20231130,174100,885154474,618,618,618,618,0
20231130,174000,885154474,618,618,618,618,0
20231130,173900,885154474,618,618,618,618,0
20231130,173800,885154474,618,618,618,618,0
20231130,173700,885154474,618,618,618,618,0
20231130,173600,885154474,618,618,618,618,0
20231130,173500,885154474,618,618,618,618,0
20231130,173400,885154474,618,618,618,618,0
20231130,173300,885154474,618,618,618,618,0
20231130,173200,885154474,618,618,618,618,0
20231130,173100,885154474,618,618,618,618,0
20231130,173000,885154474,618,618,618,618,0
20231130,172900,885154474,618,618,618,618,0
20231130,172800,885154474,618,618,618,618,17063
20231130,172700,885154474,618,618,618,618,0
20231130,172600,885154474,618,618,618,618,0
20231130,172500,885154474,618,618,618,618,0
20231130,172400,885154474,618,618,618,618,0
20231130,172300,885154474,618,618,618,618,0
20231130,172200,885154474,618,618,618,618,0
20231130,172100,885154474,618,618,618,618,0
20231130,172000,885154474,618,618,618,618,0
20231130,171900,885154474,618,618,618,618,0
20231130,171800,885154474,618,618,618,618,0
20231130,171700,885154474,618,618,618,618,0
20231130,171600,885154474,618,618,618,618,0
20231130,171500,885154474,618,618,618,618,0
20231130,171400,885154474,618,618,618,618,0
20231130,171300,885154474,618,618,618,618,0
20231130,171200,885154474,618,618,618,618,0
20231130,171100,885154474,618,618,618,618,0
20231130,171000,885154474,618,618,618,618,0
20231130,170900,885154474,618,618,618,618,0
20231130,170800,885154474,618,618,618,618,0
20231130,170700,885154474,618,618,618,618,0
20231130,170600,885154474,618,618,618,618,0
20231130,170500,885154474,618,618,618,618,0
20231130,170400,885154474,618,618,618,618,0
20231130,170300,885154474,618,618,618,618,0
20231130,170200,885154474,618,618,618,618,0
20231130,170100,885154474,618,618,618,618,0
20231130,170000,885154474,618,618,618,618,0
20231130,165900,885154474,618,618,618,618,0
20231130,165800,885154474,618,618,618,618,17063
20231130,165700,885154474,618,618,618,618,0
20231130,165600,885154474,618,618,618,618,0
20231130,165500,885154474,618,618,618,618,0
20231130,165400,885154474,618,618,618,618,0
20231130,165300,885154474,618,618,618,618,0
20231130,165200,885154474,618,618,618,618,0
20231130,165100,885154474,618,618,618,618,0
20231130,165000,885154474,618,618,618,618,0
20231130,164900,885154474,618,618,618,618,0
20231130,164800,885154474,618,618,618,618,0
20231130,164700,885154474,618,618,618,618,0
20231130,164600,885154474,618,618,618,618,0
20231130,164500,885154474,618,618,618,618,0
20231130,164400,885154474,618,618,618,618,0
20231130,164300,885154474,618,618,618,618,0
20231130,164200,885154474,618,618,618,618,0
20231130,164100,885154474,618,618,618,618,0
20231130,164000,885154474,618,618,618,618,0
20231130,163900,885154474,618,618,618,618,0
20231130,163800,885154474,618,618,618,618,0
20231130,163700,885154474,618,618,618,618,0
20231130,163600,885154474,618,618,618,618,0
20231130,163500,885154474,618,618,618,618,0
20231130,163400,885154474,618,618,618,618,0
20231130,163300,885154474,618,618,618,618,0
20231130,163200,885154474,618,618,618,618,0
20231130,163100,885154474,618,618,618,618,0
20231130,163000,885154474,618,618,618,618,0
20231130,162900,885154474,618,618,618,618,0
20231130,162800,885154474,618,618,618,618,17063
20231130,162700,885154474,618,618,618,618,0
20231130,162600,885154474,618,618,618,618,0
20231130,162500,885154474,618,618,618,618,0
20231130,162400,885154474,618,618,618,618,0
20231130,162300,885154474,618,618,618,618,0
20231130,162200,885154474,618,618,618,618,0
20231130,162100,885154474,618,618,618,618,0
20231130,162000,885154474,618,618,618,618,0
20231130,161900,885154474,618,618,618,618,0
20231130,161800,885154474,618,618,618,618,0
20231130,161700,885154474,618,618,618,618,0
20231130,161600,885154474,618,618,618,618,0
20231130,161500,885154474,618,618,618,618,0
20231130,161400,885154474,618,618,618,618,0
20231130,161300,885154474,618,618,618,618,0
20231130,161200,885154474,618,618,618,618,0
20231130,161100,885154474,618,618,618,618,0
20231130,161000,885154474,618,618,618,618,0
20231130,160900,885154474,618,618,618,618,0
20231130,160800,885154474,618,618,618,618,0
20231130,160700,885154474,618,618,618,618,0
20231130,160600,885154474,618,618,618,618,0
20231130,160500,885154474,618,618,618,618,0
20231130,160400,885154474,618,618,618,618,0
20231130,160300,885154474,618,618,618,618,0
20231130,160200,885154474,618,618,618,618,0
20231130,160100,885154474,618,618,618,618,0
20231130,160000,885154474,618,618,618,618,0
20231130,155900,885154474,618,618,618,618,0
20231130,155800,885154474,618,618,618,618,17063
20231130,155700,885154474,618,618,618,618,0
20231130,155600,885154474,618,618,618,618,0
20231130,155500,885154474,618,618,618,618,0
20231130,155400,885154474,618,618,618,618,0
20231130,155300,885154474,618,618,618,618,0
20231130,155200,885154474,618,618,618,618,0
20231130,155100,885154474,618,618,618,618,0
20231130,155000,885154474,618,618,618,618,0
20231130,154900,885154474,618,618,618,618,0
20231130,154800,885154474,618,618,618,618,0
20231130,154700,885154474,618,618,618,618,0
20231130,154600,885154474,618,618,618,618,0
20231130,154500,885154474,618,618,618,618,0
20231130,154400,885154474,618,618,618,618,0
20231130,154300,885154474,618,618,618,618,0
20231130,154200,885154474,618,618,618,618,0
20231130,154100,885154474,618,618,618,618,0
20231130,154000,885154474,618,618,618,618,0
20231130,153900,885154474,618,618,618,618,0
20231130,153800,885154474,618,618,618,618,0
20231130,153700,885154474,618,618,618,618,0
20231130,153600,885154474,618,618,618,618,0
20231130,153500,885154474,618,618,618,618,0
20231130,153400,885154474,618,618,618,618,0
20231130,153300,885154474,618,618,618,618,0
20231130,153200,885154474,618,618,618,618,0
20231130,153100,885154474,618,618,618,618,0
20231130,153000,885154474,618,618,618,618,17063
20231130,152900,874609540,621,621,621,621,0
20231130,152800,874609540,621,621,621,621,0
20231130,152700,874609540,621,621,621,621,0
20231130,152600,874609540,621,621,621,621,0
20231130,152500,874609540,621,621,621,621,0
20231130,152400,874609540,621,621,621,621,0
20231130,152300,874609540,621,621,621,621,0
20231130,152200,874609540,621,621,621,621,0
20231130,152100,874609540,621,621,621,621,0
20231130,152000,874609540,621,621,621,621,0
20231130,151900,874609540,621,621,622,621,9544
20231130,151800,868682657,621,619,621,619,13460
20231130,151700,860337570,618,618,619,618,3854
20231130,151600,857952094,619,619,619,618,4472
20231130,151500,855184910,618,619,619,618,1094
20231130,151400,854508124,620,619,620,619,2925
20231130,151300,852697328,619,620,620,619,3711
20231130,151200,850396708,620,620,620,619,47
20231130,151100,850367613,620,619,620,619,506
20231130,151000,850054247,619,620,620,619,582
20231130,150900,849693607,620,620,620,620,0
20231130,150800,849693607,620,619,620,619,301
20231130,150700,849507287,620,620,620,620,1
20231130,150600,849506667,619,619,619,619,2920
20231130,150500,847699187,619,619,619,618,1288
20231130,150400,846902248,619,618,619,618,21
20231130,150300,846889269,619,619,620,618,1361
20231130,150200,846047052,620,619,620,619,6045
20231130,150100,842299154,620,620,620,620,290
20231130,150000,842119354,620,619,620,618,2230
20231130,145900,840739666,619,620,620,619,840
20231130,145800,840219705,620,619,620,619,2063
20231130,145700,838941464,619,618,619,618,3003
20231130,145600,837085609,618,619,620,618,2298
20231130,145500,835665072,620,620,620,620,0
20231130,145400,835665072,620,618,620,618,792
20231130,145300,835175614,620,620,620,619,62
20231130,145200,835137201,618,620,620,618,4602
20231130,145100,832290161,621,621,621,621,21
20231130,145000,832277120,617,617,617,617,0
20231130,144900,832277120,617,620,621,617,494
20231130,144800,831970424,620,620,620,617,511
20231130,144700,831654984,617,620,620,617,4331
20231130,144600,828980555,618,618,618,618,372
20231130,144500,828750659,618,618,618,618,5245
20231130,144400,825509249,620,620,620,620,4
20231130,144300,825506769,620,620,620,620,1
20231130,144200,825506149,618,620,620,618,10732
20231130,144100,818856616,623,623,623,623,1135
20231130,144000,818149511,623,623,623,623,0
20231130,143900,818149511,623,623,623,623,1
20231130,143800,818148888,622,622,623,622,16538
20231130,143700,807862246,623,622,623,622,202
20231130,143600,807736600,623,624,624,622,1201
20231130,143500,806989376,623,623,623,623,820
20231130,143400,806478516,623,623,623,622,202
20231130,143300,806352770,622,622,622,622,1566
20231130,143200,805378718,623,623,623,623,0
20231130,143100,805378718,623,622,623,622,43
20231130,143000,805351933,623,623,623,622,736
20231130,142900,804893455,623,623,623,622,2194
20231130,142800,803526693,623,625,625,623,3861
20231130,142700,801120221,626,626,626,625,16435
20231130,142600,790832916,626,625,626,625,3430
20231130,142500,788685746,626,625,626,625,1038
20231130,142400,788036443,625,625,625,624,4362
20231130,142300,785313294,625,625,625,625,293
20231130,142200,785130169,625,624,625,624,130
20231130,142100,785048924,625,625,625,624,709
20231130,142000,784606469,625,626,626,624,3403
20231130,141900,782479581,626,625,626,625,4667
20231130,141800,779559054,626,625,626,624,23766
20231130,141700,764702544,625,624,625,624,11494
20231130,141600,757520094,625,624,625,623,13504
20231130,141500,749092845,624,623,624,623,1717
20231130,141400,748023153,622,622,622,622,3106
20231130,141300,746091221,622,620,622,620,2685
20231130,141200,744425561,620,619,620,619,4845
20231130,141100,741425705,620,620,620,620,2008
20231130,141000,740180745,620,620,620,620,5085
20231130,140900,737028045,620,620,620,619,5206
20231130,140800,733803401,619,620,620,619,6743
20231130,140700,729622751,621,621,621,621,7
20231130,140600,729618404,620,621,621,620,412
20231130,140500,729362564,620,621,622,620,1674
20231130,140400,728322784,622,621,622,620,3716
20231130,140300,726014415,622,622,622,622,14
20231130,140200,726005707,622,622,622,622,5
20231130,140100,726002597,621,622,623,621,9412
20231130,140000,720145638,623,622,623,622,2192
20231130,135900,718781084,623,623,623,623,6725
20231130,135800,714591409,623,624,624,623,1065
20231130,135700,713927549,624,624,624,624,152
20231130,135600,713832701,625,625,625,624,4980
20231130,135500,710720401,625,625,625,625,2150
20231130,135400,709376651,625,624,625,624,5172
20231130,135300,706148934,624,624,624,624,0
20231130,135200,706148934,624,624,624,624,6916
20231130,135100,701833350,624,624,625,624,13923
20231130,135000,693144598,624,624,625,624,4212
20231130,134900,690516307,625,624,625,624,13323
20231130,134800,682201332,625,625,625,624,447
20231130,134700,681922400,625,625,626,625,10582
20231130,134600,675307849,625,625,625,623,1513
20231130,134500,674364996,624,625,626,624,3509
20231130,134400,672170906,625,625,625,625,28684
20231130,134300,654243406,627,626,627,626,721
20231130,134200,653791359,626,626,627,626,28563
20231130,134100,635899932,626,622,626,622,95534
20231130,134000,576330093,621,619,621,618,41812
20231130,133900,550398056,620,620,620,619,4076
20231130,133800,547874936,620,621,621,620,1372
20231130,133700,547023296,621,620,621,619,1470
20231130,133600,546112388,620,620,620,620,0
20231130,133500,546112388,620,620,620,620,210
20231130,133400,545982188,620,619,620,619,3545
20231130,133300,543784292,620,620,620,620,3250
20231130,133200,541769292,620,620,620,620,71
20231130,133100,541725272,620,619,620,619,1599
20231130,133000,540734640,619,616,619,616,47926
20231130,132900,511164365,617,615,617,614,3831
20231130,132800,508803218,617,618,618,614,14600
20231130,132700,499805520,619,619,619,619,7194
20231130,132600,495352434,620,619,620,619,38
20231130,132500,495328902,620,620,620,620,1051
20231130,132400,494677282,620,620,620,618,6413
20231130,132300,490709549,620,619,620,617,9800
20231130,132200,484651293,620,618,622,618,3299
20231130,132100,482609365,622,620,622,618,20002
20231130,132000,470240961,623,623,623,622,6968
20231130,131900,465902861,623,622,623,622,8589
20231130,131800,460551924,623,620,623,620,8635
20231130,131700,455180977,621,620,621,620,6536
20231130,131600,451125236,620,621,621,617,6796
20231130,131500,446911644,622,620,622,620,18523
20231130,131400,435400585,621,616,621,616,70341
20231130,131300,391872861,615,614,615,614,28104
20231130,131200,374588903,615,614,615,614,359
20231130,131100,374368476,615,614,615,614,2464
20231130,131000,372854065,614,614,614,614,56
20231130,130900,372819681,615,614,615,612,4422
20231130,130800,370102399,614,614,614,614,859
20231130,130700,369574973,614,615,615,614,41
20231130,130600,369549798,615,613,615,613,202
20231130,130500,369425968,615,613,615,613,812
20231130,130400,368928210,615,615,615,615,3285
20231130,130300,366907935,615,615,615,615,0
20231130,130200,366907935,615,614,615,614,103
20231130,130100,366844692,614,614,614,614,280
20231130,130000,366672772,614,614,614,614,720
20231130,125900,366230692,614,614,614,614,1001
20231130,125800,365616078,614,613,614,613,13
20231130,125700,365608104,614,614,614,613,1478
20231130,125600,364700712,614,614,614,614,1000
20231130,125500,364086712,615,615,615,615,0
20231130,125400,364086712,615,615,615,612,5093
20231130,125300,360954565,616,614,616,614,6085
20231130,125200,357211449,615,615,615,615,0
20231130,125100,357211449,615,615,615,615,248
20231130,125000,357058929,615,614,615,614,297
20231130,124900,356876405,612,614,614,612,115
20231130,124800,356805805,614,612,614,612,9003
20231130,124700,351295964,615,614,616,614,1146
20231130,124600,350591176,615,610,616,610,104242
20231130,124500,286826186,609,607,609,607,36428
20231130,124400,264678707,607,607,607,607,0
20231130,124300,264678707,607,606,607,606,1322
20231130,124200,263877474,607,607,607,607,0
20231130,124100,263877474,607,607,607,607,1291
20231130,124000,263093837,607,607,608,607,1867
20231130,123900,261960567,608,606,608,606,6475
20231130,123800,258036715,608,608,608,608,0
20231130,123700,258036715,608,608,608,608,200
20231130,123600,257915115,608,605,608,605,487
20231130,123500,257620449,605,607,607,605,12075
20231130,123400,250303472,607,607,607,607,2777
20231130,123300,248617833,607,608,608,607,601
20231130,123200,248253025,607,608,608,607,647
20231130,123100,247860272,608,608,608,608,0
20231130,123000,247860272,608,608,608,608,0
20231130,122900,247860272,608,605,608,605,129
20231130,122800,247781844,608,606,608,606,155
20231130,122700,247687875,605,605,605,605,1657
20231130,122600,246685390,604,604,604,604,1
20231130,122500,246684786,604,604,604,604,338
20231130,122400,246480634,604,604,604,604,0
20231130,122300,246480634,604,604,604,604,0
20231130,122200,246480634,604,604,604,604,39
20231130,122100,246457078,604,604,604,604,143
20231130,122000,246370706,604,604,604,604,0
20231130,121900,246370706,604,604,604,604,1
20231130,121800,246370102,603,603,603,603,1000
20231130,121700,245767102,603,603,603,603,1590
20231130,121600,244808332,603,603,603,603,1810
20231130,121500,243716902,603,603,603,603,0
20231130,121400,243716902,603,604,604,603,77
20231130,121300,243670412,604,604,604,604,28
20231130,121200,243653500,603,603,603,603,100
20231130,121100,243593200,604,604,604,604,0
20231130,121000,243593200,604,604,604,604,1
20231130,120900,243592596,602,602,602,602,0
20231130,120800,243592596,602,602,602,602,796
20231130,120700,243113404,602,602,602,602,215
20231130,120600,242983974,602,602,602,602,265
20231130,120500,242824444,604,604,604,604,0
20231130,120400,242824444,604,604,604,604,2658
20231130,120300,241219012,604,604,604,604,0
20231130,120200,241219012,604,604,604,604,0
20231130,120100,241219012,604,604,604,604,0
20231130,120000,241219012,604,603,604,603,7351
20231130,115900,236786358,603,603,603,603,500
20231130,115800,236484858,603,603,603,603,1
20231130,115700,236484255,603,603,603,603,420
20231130,115600,236230995,603,603,603,603,80
20231130,115500,236182755,604,604,604,604,0
20231130,115400,236182755,604,604,604,604,0
20231130,115300,236182755,604,604,604,604,0
20231130,115200,236182755,604,604,604,604,1
20231130,115100,236182151,600,604,604,600,403
20231130,115000,235939997,602,602,602,602,9
20231130,114900,235934579,604,601,604,601,7131
20231130,114800,231648698,601,601,601,601,0
20231130,114700,231648698,601,601,601,601,0
20231130,114600,231648698,601,601,601,601,200
20231130,114500,231528498,601,601,601,601,6
20231130,114400,231524892,601,601,601,601,0
20231130,114300,231524892,601,601,601,601,0
20231130,114200,231524892,601,601,601,601,0
20231130,114100,231524892,601,601,601,601,0
20231130,114000,231524892,601,602,602,601,3503
20231130,113900,229418688,605,605,605,605,0
20231130,113800,229418688,605,605,605,605,80
20231130,113700,229370288,605,605,605,605,0
20231130,113600,229370288,605,605,605,605,2
20231130,113500,229369078,605,605,605,602,58
20231130,113400,229334156,605,602,605,602,504
20231130,113300,229030742,603,603,603,603,0
20231130,113200,229030742,603,603,603,603,3327
20231130,113100,227024561,605,605,605,605,17
20231130,113000,227014276,603,603,603,603,3
20231130,112900,227012467,605,605,605,605,165
20231130,112800,226912642,605,605,605,605,4
20231130,112700,226910222,605,605,605,605,10
20231130,112600,226904172,605,605,605,605,0
20231130,112500,226904172,605,605,605,605,0
20231130,112400,226904172,605,605,605,605,0
20231130,112300,226904172,605,605,605,605,73
20231130,112200,226860007,605,605,605,605,1
20231130,112100,226859402,603,604,604,603,8967
20231130,112000,221450301,604,603,604,603,393
20231130,111900,221213007,604,602,604,602,65
20231130,111800,221173875,602,602,602,602,239
20231130,111700,221029997,603,603,603,603,645
20231130,111600,220641062,604,604,604,604,173
20231130,111500,220536570,605,605,605,605,1
20231130,111400,220535965,605,604,605,604,452
20231130,111300,220262928,604,605,605,604,204
20231130,111200,220139708,605,605,605,605,0
20231130,111100,220139708,605,605,605,605,100
20231130,111000,220079208,606,606,606,606,5
20231130,110900,220076178,606,604,606,604,1567
20231130,110800,219129310,606,606,606,606,0
20231130,110700,219129310,606,606,606,606,1
20231130,110600,219128704,604,604,604,604,2
20231130,110500,219127496,606,606,606,606,0
20231130,110400,219127496,606,606,606,606,100
20231130,110300,219066896,606,606,606,606,0
20231130,110200,219066896,606,606,606,606,0
20231130,110100,219066896,606,602,606,602,1001
20231130,110000,218464290,602,606,606,602,3482
20231130,105900,216363390,606,605,606,605,300
20231130,105800,216181889,605,605,605,605,5201
20231130,105700,213035284,606,606,606,606,1
20231130,105600,213034678,605,605,605,605,0
20231130,105500,213034678,605,605,605,605,7020
20231130,105400,208787578,605,606,606,605,26
20231130,105300,208771842,606,606,606,606,0
20231130,105200,208771842,606,606,606,606,0
20231130,105100,208771842,606,606,606,606,0
20231130,105000,208771842,606,605,606,605,4028
20231130,104900,206332846,606,606,606,606,200
20231130,104800,206211646,606,606,606,606,9
20231130,104700,206206192,607,607,607,607,0
20231130,104600,206206192,607,607,607,607,0
20231130,104500,206206192,607,607,607,607,0
20231130,104400,206206192,607,607,607,607,19
20231130,104300,206194659,608,607,608,607,5
20231130,104200,206191623,607,607,607,607,1
20231130,104100,206191016,608,608,608,608,2
20231130,104000,206189800,608,608,608,608,0
20231130,103900,206189800,608,608,608,608,171
20231130,103800,206085832,608,608,608,608,33
20231130,103700,206065768,608,608,608,606,26
20231130,103600,206049997,607,607,607,607,0
20231130,103500,206049997,607,607,608,607,1749
20231130,103400,204988353,601,607,607,601,18360
20231130,103300,193937806,607,605,607,605,832
20231130,103200,193434182,607,607,607,607,0
20231130,103100,193434182,607,607,607,607,0
20231130,103000,193434182,607,607,607,607,0
20231130,102900,193434182,607,607,607,605,985
20231130,102800,192837275,607,607,607,607,0
20231130,102700,192837275,607,607,607,607,3
20231130,102600,192835454,605,605,605,605,0
20231130,102500,192835454,605,606,606,605,13000
20231130,102400,184963849,607,607,607,607,300
20231130,102300,184781749,607,607,607,607,1
20231130,102200,184781142,606,606,606,606,5000
20231130,102100,181751142,606,607,607,606,1606
20231130,102000,180776816,607,607,607,607,169
20231130,101900,180674233,607,604,607,604,101080
20231130,101800,119517384,604,605,605,604,1500
20231130,101700,118611184,606,606,606,606,1
20231130,101600,118610578,602,602,602,602,3087
20231130,101500,116752204,602,602,602,602,0
20231130,101400,116752204,602,605,605,602,22266
20231130,101300,103328532,604,603,604,603,10
20231130,101200,103322500,603,603,603,603,162
20231130,101100,103224814,603,604,604,603,4462
20231130,101000,100531489,608,608,608,608,0
20231130,100900,100531489,608,607,608,607,106
20231130,100800,100467141,607,607,607,607,557
20231130,100700,100129042,607,607,607,607,1598
20231130,100600,99159056,604,604,604,604,0
20231130,100500,99159056,604,608,608,604,305
20231130,100400,98974820,608,608,608,608,7
20231130,100300,98970564,608,608,608,608,42
20231130,100200,98945028,608,608,608,608,2
20231130,100100,98943812,603,607,608,603,2691
20231130,100000,97317506,607,608,608,607,32
20231130,095900,97298066,607,607,607,607,98
20231130,095800,97238580,607,607,607,606,1820
20231130,095700,96135592,607,605,607,605,1281
20231130,095600,95358033,605,605,605,605,320
20231130,095500,95164433,608,608,608,608,0
20231130,095400,95164433,608,608,608,608,10
20231130,095300,95158353,609,608,609,608,601
20231130,095200,94792654,609,609,609,609,1521
20231130,095100,93866365,609,609,609,609,0
20231130,095000,93866365,609,605,609,605,22
20231130,094900,93852971,609,608,609,603,16713
20231130,094800,83766606,608,608,608,608,11
20231130,094700,83759918,609,610,610,609,24
20231130,094600,83745293,610,610,610,610,0
20231130,094500,83745293,610,610,610,610,14
20231130,094400,83736753,609,609,609,609,732
20231130,094300,83290965,610,610,610,610,597
20231130,094200,82926795,610,610,610,610,0
20231130,094100,82926795,610,610,612,610,2715
20231130,094000,81266643,610,611,612,610,4247
20231130,093900,78670518,610,610,611,610,1162
20231130,093800,77961597,610,611,612,609,2538
20231130,093700,76412860,611,608,611,608,1043
20231130,093600,75776630,610,607,611,607,27123
20231130,093500,59248912,607,607,607,605,417
20231130,093400,58995873,608,607,608,607,1652
20231130,093300,57993107,607,607,607,607,1119
20231130,093200,57313874,607,607,607,606,36
20231130,093100,57292023,604,605,607,603,2624
20231130,093000,55707243,608,608,608,606,5252
20231130,092900,52524187,607,608,608,607,1301
20231130,092800,51734479,606,607,607,606,528
20231130,092700,51414011,607,607,607,607,8124
20231130,092600,46482743,608,609,609,608,6023
20231130,092500,42817739,609,607,609,607,12731
20231130,092400,35086004,607,606,607,606,2808
20231130,092300,33384255,606,605,606,605,5422
20231130,092200,30101888,605,604,605,604,3923
20231130,092100,27732370,604,600,604,600,8712
20231130,092000,22480502,601,600,601,600,4779
20231130,091900,19610847,600,601,601,600,4
20231130,091800,19608444,601,601,601,598,520
20231130,091700,19297407,601,601,601,601,14
20231130,091600,19288993,601,600,601,599,2441
20231130,091500,17825747,600,600,600,600,0
20231130,091400,17825747,600,596,600,596,16
20231130,091300,17816199,600,596,600,593,3125
20231130,091200,15959670,600,595,600,595,3007
20231130,091100,14170470,600,602,602,593,6363
20231130,091000,10385260,601,601,601,601,4261
20231130,090900,7824399,601,596,601,596,1103
20231130,090800,7166997,596,600,600,596,1731
20231130,090700,6135291,601,601,601,601,5
20231130,090600,6132286,601,597,601,595,1002
20231130,090500,5535789,595,600,600,595,3323
20231130,090400,3550321,603,600,603,600,107
20231130,090300,3486109,600,600,600,600,10
20231130,090200,3480109,603,603,603,603,6
20231130,090100,3476491,604,601,604,601,50
20231130,090000,3446348,595,600,601,593,5788