KissMeData/225590/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203900,140323495,1286,1286,1286,1286,1446
20231130,203800,140323495,1286,1286,1286,1286,0
20231130,203700,140323495,1286,1286,1286,1286,0
20231130,203600,140323495,1286,1286,1286,1286,0
20231130,203500,140323495,1286,1286,1286,1286,0
20231130,203400,140323495,1286,1286,1286,1286,0
20231130,203300,140323495,1286,1286,1286,1286,0
20231130,203200,140323495,1286,1286,1286,1286,0
20231130,203100,140323495,1286,1286,1286,1286,0
20231130,203000,140323495,1286,1286,1286,1286,0
20231130,202900,140323495,1286,1286,1286,1286,0
20231130,202800,140323495,1286,1286,1286,1286,0
20231130,202700,140323495,1286,1286,1286,1286,0
20231130,202600,140323495,1286,1286,1286,1286,0
20231130,202500,140323495,1286,1286,1286,1286,0
20231130,202400,140323495,1286,1286,1286,1286,0
20231130,202300,140323495,1286,1286,1286,1286,0
20231130,202200,140323495,1286,1286,1286,1286,0
20231130,202100,140323495,1286,1286,1286,1286,0
20231130,202000,140323495,1286,1286,1286,1286,0
20231130,201900,140323495,1286,1286,1286,1286,0
20231130,201800,140323495,1286,1286,1286,1286,0
20231130,201700,140323495,1286,1286,1286,1286,0
20231130,201600,140323495,1286,1286,1286,1286,0
20231130,201500,140323495,1286,1286,1286,1286,0
20231130,201400,140323495,1286,1286,1286,1286,0
20231130,201300,140323495,1286,1286,1286,1286,0
20231130,201200,140323495,1286,1286,1286,1286,0
20231130,201100,140323495,1286,1286,1286,1286,0
20231130,201000,140323495,1286,1286,1286,1286,0
20231130,200900,140323495,1286,1286,1286,1286,1446
20231130,200800,140323495,1286,1286,1286,1286,0
20231130,200700,140323495,1286,1286,1286,1286,0
20231130,200600,140323495,1286,1286,1286,1286,0
20231130,200500,140323495,1286,1286,1286,1286,0
20231130,200400,140323495,1286,1286,1286,1286,0
20231130,200300,140323495,1286,1286,1286,1286,0
20231130,200200,140323495,1286,1286,1286,1286,0
20231130,200100,140323495,1286,1286,1286,1286,0
20231130,200000,140323495,1286,1286,1286,1286,0
20231130,195900,140323495,1286,1286,1286,1286,0
20231130,195800,140323495,1286,1286,1286,1286,0
20231130,195700,140323495,1286,1286,1286,1286,0
20231130,195600,140323495,1286,1286,1286,1286,0
20231130,195500,140323495,1286,1286,1286,1286,0
20231130,195400,140323495,1286,1286,1286,1286,0
20231130,195300,140323495,1286,1286,1286,1286,0
20231130,195200,140323495,1286,1286,1286,1286,0
20231130,195100,140323495,1286,1286,1286,1286,0
20231130,195000,140323495,1286,1286,1286,1286,0
20231130,194900,140323495,1286,1286,1286,1286,0
20231130,194800,140323495,1286,1286,1286,1286,0
20231130,194700,140323495,1286,1286,1286,1286,0
20231130,194600,140323495,1286,1286,1286,1286,0
20231130,194500,140323495,1286,1286,1286,1286,0
20231130,194400,140323495,1286,1286,1286,1286,0
20231130,194300,140323495,1286,1286,1286,1286,0
20231130,194200,140323495,1286,1286,1286,1286,0
20231130,194100,140323495,1286,1286,1286,1286,0
20231130,194000,140323495,1286,1286,1286,1286,0
20231130,193900,140323495,1286,1286,1286,1286,1446
20231130,193800,140323495,1286,1286,1286,1286,0
20231130,193700,140323495,1286,1286,1286,1286,0
20231130,193600,140323495,1286,1286,1286,1286,0
20231130,193500,140323495,1286,1286,1286,1286,0
20231130,193400,140323495,1286,1286,1286,1286,0
20231130,193300,140323495,1286,1286,1286,1286,0
20231130,193200,140323495,1286,1286,1286,1286,0
20231130,193100,140323495,1286,1286,1286,1286,0
20231130,193000,140323495,1286,1286,1286,1286,0
20231130,192900,140323495,1286,1286,1286,1286,0
20231130,192800,140323495,1286,1286,1286,1286,0
20231130,192700,140323495,1286,1286,1286,1286,0
20231130,192600,140323495,1286,1286,1286,1286,0
20231130,192500,140323495,1286,1286,1286,1286,0
20231130,192400,140323495,1286,1286,1286,1286,0
20231130,192300,140323495,1286,1286,1286,1286,0
20231130,192200,140323495,1286,1286,1286,1286,0
20231130,192100,140323495,1286,1286,1286,1286,0
20231130,192000,140323495,1286,1286,1286,1286,0
20231130,191900,140323495,1286,1286,1286,1286,0
20231130,191800,140323495,1286,1286,1286,1286,0
20231130,191700,140323495,1286,1286,1286,1286,0
20231130,191600,140323495,1286,1286,1286,1286,0
20231130,191500,140323495,1286,1286,1286,1286,0
20231130,191400,140323495,1286,1286,1286,1286,0
20231130,191300,140323495,1286,1286,1286,1286,0
20231130,191200,140323495,1286,1286,1286,1286,0
20231130,191100,140323495,1286,1286,1286,1286,0
20231130,191000,140323495,1286,1286,1286,1286,0
20231130,190900,140323495,1286,1286,1286,1286,1446
20231130,190800,140323495,1286,1286,1286,1286,0
20231130,190700,140323495,1286,1286,1286,1286,0
20231130,190600,140323495,1286,1286,1286,1286,0
20231130,190500,140323495,1286,1286,1286,1286,0
20231130,190400,140323495,1286,1286,1286,1286,0
20231130,190300,140323495,1286,1286,1286,1286,0
20231130,190200,140323495,1286,1286,1286,1286,0
20231130,190100,140323495,1286,1286,1286,1286,0
20231130,190000,140323495,1286,1286,1286,1286,0
20231130,185900,140323495,1286,1286,1286,1286,0
20231130,185800,140323495,1286,1286,1286,1286,0
20231130,185700,140323495,1286,1286,1286,1286,0
20231130,185600,140323495,1286,1286,1286,1286,0
20231130,185500,140323495,1286,1286,1286,1286,0
20231130,185400,140323495,1286,1286,1286,1286,0
20231130,185300,140323495,1286,1286,1286,1286,0
20231130,185200,140323495,1286,1286,1286,1286,0
20231130,185100,140323495,1286,1286,1286,1286,0
20231130,185000,140323495,1286,1286,1286,1286,0
20231130,184900,140323495,1286,1286,1286,1286,0
20231130,184800,140323495,1286,1286,1286,1286,0
20231130,184700,140323495,1286,1286,1286,1286,0
20231130,184600,140323495,1286,1286,1286,1286,0
20231130,184500,140323495,1286,1286,1286,1286,0
20231130,184400,140323495,1286,1286,1286,1286,0
20231130,184300,140323495,1286,1286,1286,1286,0
20231130,184200,140323495,1286,1286,1286,1286,0
20231130,184100,140323495,1286,1286,1286,1286,0
20231130,184000,140323495,1286,1286,1286,1286,0
20231130,183900,140323495,1286,1286,1286,1286,1446
20231130,183800,140323495,1286,1286,1286,1286,0
20231130,183700,140323495,1286,1286,1286,1286,0
20231130,183600,140323495,1286,1286,1286,1286,0
20231130,183500,140323495,1286,1286,1286,1286,0
20231130,183400,140323495,1286,1286,1286,1286,0
20231130,183300,140323495,1286,1286,1286,1286,0
20231130,183200,140323495,1286,1286,1286,1286,0
20231130,183100,140323495,1286,1286,1286,1286,0
20231130,183000,140323495,1286,1286,1286,1286,0
20231130,182900,140323495,1286,1286,1286,1286,0
20231130,182800,140323495,1286,1286,1286,1286,0
20231130,182700,140323495,1286,1286,1286,1286,0
20231130,182600,140323495,1286,1286,1286,1286,0
20231130,182500,140323495,1286,1286,1286,1286,0
20231130,182400,140323495,1286,1286,1286,1286,0
20231130,182300,140323495,1286,1286,1286,1286,0
20231130,182200,140323495,1286,1286,1286,1286,0
20231130,182100,140323495,1286,1286,1286,1286,0
20231130,182000,140323495,1286,1286,1286,1286,0
20231130,181900,140323495,1286,1286,1286,1286,0
20231130,181800,140323495,1286,1286,1286,1286,0
20231130,181700,140323495,1286,1286,1286,1286,0
20231130,181600,140323495,1286,1286,1286,1286,0
20231130,181500,140323495,1286,1286,1286,1286,0
20231130,181400,140323495,1286,1286,1286,1286,0
20231130,181300,140323495,1286,1286,1286,1286,0
20231130,181200,140323495,1286,1286,1286,1286,0
20231130,181100,140323495,1286,1286,1286,1286,0
20231130,181000,140323495,1286,1286,1286,1286,0
20231130,180900,140323495,1286,1286,1286,1286,1446
20231130,180800,140323495,1286,1286,1286,1286,0
20231130,180700,140323495,1286,1286,1286,1286,0
20231130,180600,140323495,1286,1286,1286,1286,0
20231130,180500,140323495,1286,1286,1286,1286,0
20231130,180400,140323495,1286,1286,1286,1286,0
20231130,180300,140323495,1286,1286,1286,1286,0
20231130,180200,140323495,1286,1286,1286,1286,0
20231130,180100,140323495,1286,1286,1286,1286,0
20231130,180000,140323495,1286,1286,1286,1286,0
20231130,175900,140323495,1286,1286,1286,1286,0
20231130,175800,140323495,1286,1286,1286,1286,0
20231130,175700,140323495,1286,1286,1286,1286,0
20231130,175600,140323495,1286,1286,1286,1286,0
20231130,175500,140323495,1286,1286,1286,1286,0
20231130,175400,140323495,1286,1286,1286,1286,0
20231130,175300,140323495,1286,1286,1286,1286,0
20231130,175200,140323495,1286,1286,1286,1286,0
20231130,175100,140323495,1286,1286,1286,1286,0
20231130,175000,140323495,1286,1286,1286,1286,0
20231130,174900,140323495,1286,1286,1286,1286,0
20231130,174800,140323495,1286,1286,1286,1286,0
20231130,174700,140323495,1286,1286,1286,1286,0
20231130,174600,140323495,1286,1286,1286,1286,0
20231130,174500,140323495,1286,1286,1286,1286,0
20231130,174400,140323495,1286,1286,1286,1286,0
20231130,174300,140323495,1286,1286,1286,1286,0
20231130,174200,140323495,1286,1286,1286,1286,0
20231130,174100,140323495,1286,1286,1286,1286,0
20231130,174000,140323495,1286,1286,1286,1286,0
20231130,173900,140323495,1286,1286,1286,1286,1446
20231130,173800,140323495,1286,1286,1286,1286,0
20231130,173700,140323495,1286,1286,1286,1286,0
20231130,173600,140323495,1286,1286,1286,1286,0
20231130,173500,140323495,1286,1286,1286,1286,0
20231130,173400,140323495,1286,1286,1286,1286,0
20231130,173300,140323495,1286,1286,1286,1286,0
20231130,173200,140323495,1286,1286,1286,1286,0
20231130,173100,140323495,1286,1286,1286,1286,0
20231130,173000,140323495,1286,1286,1286,1286,0
20231130,172900,140323495,1286,1286,1286,1286,0
20231130,172800,140323495,1286,1286,1286,1286,0
20231130,172700,140323495,1286,1286,1286,1286,0
20231130,172600,140323495,1286,1286,1286,1286,0
20231130,172500,140323495,1286,1286,1286,1286,0
20231130,172400,140323495,1286,1286,1286,1286,0
20231130,172300,140323495,1286,1286,1286,1286,0
20231130,172200,140323495,1286,1286,1286,1286,0
20231130,172100,140323495,1286,1286,1286,1286,0
20231130,172000,140323495,1286,1286,1286,1286,0
20231130,171900,140323495,1286,1286,1286,1286,0
20231130,171800,140323495,1286,1286,1286,1286,0
20231130,171700,140323495,1286,1286,1286,1286,0
20231130,171600,140323495,1286,1286,1286,1286,0
20231130,171500,140323495,1286,1286,1286,1286,0
20231130,171400,140323495,1286,1286,1286,1286,0
20231130,171300,140323495,1286,1286,1286,1286,0
20231130,171200,140323495,1286,1286,1286,1286,0
20231130,171100,140323495,1286,1286,1286,1286,0
20231130,171000,140323495,1286,1286,1286,1286,0
20231130,170900,140323495,1286,1286,1286,1286,1446
20231130,170800,140323495,1286,1286,1286,1286,0
20231130,170700,140323495,1286,1286,1286,1286,0
20231130,170600,140323495,1286,1286,1286,1286,0
20231130,170500,140323495,1286,1286,1286,1286,0
20231130,170400,140323495,1286,1286,1286,1286,0
20231130,170300,140323495,1286,1286,1286,1286,0
20231130,170200,140323495,1286,1286,1286,1286,0
20231130,170100,140323495,1286,1286,1286,1286,0
20231130,170000,140323495,1286,1286,1286,1286,0
20231130,165900,140323495,1286,1286,1286,1286,0
20231130,165800,140323495,1286,1286,1286,1286,0
20231130,165700,140323495,1286,1286,1286,1286,0
20231130,165600,140323495,1286,1286,1286,1286,0
20231130,165500,140323495,1286,1286,1286,1286,0
20231130,165400,140323495,1286,1286,1286,1286,0
20231130,165300,140323495,1286,1286,1286,1286,0
20231130,165200,140323495,1286,1286,1286,1286,0
20231130,165100,140323495,1286,1286,1286,1286,0
20231130,165000,140323495,1286,1286,1286,1286,0
20231130,164900,140323495,1286,1286,1286,1286,0
20231130,164800,140323495,1286,1286,1286,1286,0
20231130,164700,140323495,1286,1286,1286,1286,0
20231130,164600,140323495,1286,1286,1286,1286,0
20231130,164500,140323495,1286,1286,1286,1286,0
20231130,164400,140323495,1286,1286,1286,1286,0
20231130,164300,140323495,1286,1286,1286,1286,0
20231130,164200,140323495,1286,1286,1286,1286,0
20231130,164100,140323495,1286,1286,1286,1286,0
20231130,164000,140323495,1286,1286,1286,1286,0
20231130,163900,140323495,1286,1286,1286,1286,1446
20231130,163800,140323495,1286,1286,1286,1286,0
20231130,163700,140323495,1286,1286,1286,1286,0
20231130,163600,140323495,1286,1286,1286,1286,0
20231130,163500,140323495,1286,1286,1286,1286,0
20231130,163400,140323495,1286,1286,1286,1286,0
20231130,163300,140323495,1286,1286,1286,1286,0
20231130,163200,140323495,1286,1286,1286,1286,0
20231130,163100,140323495,1286,1286,1286,1286,0
20231130,163000,140323495,1286,1286,1286,1286,0
20231130,162900,140323495,1286,1286,1286,1286,0
20231130,162800,140323495,1286,1286,1286,1286,0
20231130,162700,140323495,1286,1286,1286,1286,0
20231130,162600,140323495,1286,1286,1286,1286,0
20231130,162500,140323495,1286,1286,1286,1286,0
20231130,162400,140323495,1286,1286,1286,1286,0
20231130,162300,140323495,1286,1286,1286,1286,0
20231130,162200,140323495,1286,1286,1286,1286,0
20231130,162100,140323495,1286,1286,1286,1286,0
20231130,162000,140323495,1286,1286,1286,1286,0
20231130,161900,140323495,1286,1286,1286,1286,0
20231130,161800,140323495,1286,1286,1286,1286,0
20231130,161700,140323495,1286,1286,1286,1286,0
20231130,161600,140323495,1286,1286,1286,1286,0
20231130,161500,140323495,1286,1286,1286,1286,0
20231130,161400,140323495,1286,1286,1286,1286,0
20231130,161300,140323495,1286,1286,1286,1286,0
20231130,161200,140323495,1286,1286,1286,1286,0
20231130,161100,140323495,1286,1286,1286,1286,0
20231130,161000,140323495,1286,1286,1286,1286,0
20231130,160900,140323495,1286,1286,1286,1286,1446
20231130,160800,140323495,1286,1286,1286,1286,0
20231130,160700,140323495,1286,1286,1286,1286,0
20231130,160600,140323495,1286,1286,1286,1286,0
20231130,160500,140323495,1286,1286,1286,1286,0
20231130,160400,140323495,1286,1286,1286,1286,0
20231130,160300,140323495,1286,1286,1286,1286,0
20231130,160200,140323495,1286,1286,1286,1286,0
20231130,160100,140323495,1286,1286,1286,1286,0
20231130,160000,140323495,1286,1286,1286,1286,0
20231130,155900,140323495,1286,1286,1286,1286,0
20231130,155800,140323495,1286,1286,1286,1286,0
20231130,155700,140323495,1286,1286,1286,1286,0
20231130,155600,140323495,1286,1286,1286,1286,0
20231130,155500,140323495,1286,1286,1286,1286,0
20231130,155400,140323495,1286,1286,1286,1286,0
20231130,155300,140323495,1286,1286,1286,1286,0
20231130,155200,140323495,1286,1286,1286,1286,0
20231130,155100,140323495,1286,1286,1286,1286,0
20231130,155000,140323495,1286,1286,1286,1286,0
20231130,154900,140323495,1286,1286,1286,1286,0
20231130,154800,140323495,1286,1286,1286,1286,0
20231130,154700,140323495,1286,1286,1286,1286,0
20231130,154600,140323495,1286,1286,1286,1286,0
20231130,154500,140323495,1286,1286,1286,1286,0
20231130,154400,140323495,1286,1286,1286,1286,0
20231130,154300,140323495,1286,1286,1286,1286,0
20231130,154200,140323495,1286,1286,1286,1286,0
20231130,154100,140323495,1286,1286,1286,1286,0
20231130,154000,140323495,1286,1286,1286,1286,0
20231130,153900,140323495,1286,1286,1286,1286,1446
20231130,153800,140323495,1286,1286,1286,1286,0
20231130,153700,140323495,1286,1286,1286,1286,0
20231130,153600,140323495,1286,1286,1286,1286,0
20231130,153500,140323495,1286,1286,1286,1286,0
20231130,153400,140323495,1286,1286,1286,1286,0
20231130,153300,140323495,1286,1286,1286,1286,0
20231130,153200,140323495,1286,1286,1286,1286,0
20231130,153100,140323495,1286,1286,1286,1286,0
20231130,153000,140323495,1286,1286,1286,1286,1446
20231130,152900,138463939,1289,1289,1289,1289,0
20231130,152800,138463939,1289,1289,1289,1289,0
20231130,152700,138463939,1289,1289,1289,1289,0
20231130,152600,138463939,1289,1289,1289,1289,0
20231130,152500,138463939,1289,1289,1289,1289,0
20231130,152400,138463939,1289,1289,1289,1289,0
20231130,152300,138463939,1289,1289,1289,1289,0
20231130,152200,138463939,1289,1289,1289,1289,0
20231130,152100,138463939,1289,1289,1289,1289,0
20231130,152000,138463939,1289,1289,1289,1289,0
20231130,151900,138463939,1289,1289,1289,1289,0
20231130,151800,138463939,1289,1287,1289,1287,777
20231130,151700,137462782,1287,1287,1287,1287,1
20231130,151600,137461495,1288,1288,1288,1288,33
20231130,151500,137418991,1289,1289,1289,1289,0
20231130,151400,137418991,1289,1289,1289,1289,200
20231130,151300,137161191,1289,1289,1289,1289,0
20231130,151200,137161191,1289,1289,1289,1289,0
20231130,151100,137161191,1289,1289,1289,1289,786
20231130,151000,136148037,1289,1289,1289,1289,1
20231130,150900,136146748,1295,1288,1295,1288,2
20231130,150800,136144165,1289,1289,1289,1289,1
20231130,150700,136142876,1289,1289,1289,1289,1
20231130,150600,136141587,1288,1288,1288,1288,1
20231130,150500,136140299,1289,1288,1289,1288,81
20231130,150400,136035970,1288,1290,1290,1288,401
20231130,150300,135518682,1288,1290,1290,1288,474
20231130,150200,134907224,1288,1288,1288,1288,1
20231130,150100,134905936,1288,1289,1289,1288,2
20231130,150000,134903359,1290,1290,1290,1290,28
20231130,145900,134867239,1290,1290,1290,1290,201
20231130,145800,134607949,1290,1294,1294,1290,901
20231130,145700,133445155,1295,1295,1295,1295,678
20231130,145600,132567145,1295,1295,1295,1295,1
20231130,145500,132565850,1295,1295,1295,1295,1
20231130,145400,132564555,1295,1295,1295,1295,1
20231130,145300,132563260,1295,1296,1296,1295,1673
20231130,145200,130395053,1296,1296,1296,1296,1
20231130,145100,130393757,1296,1296,1296,1296,2
20231130,145000,130391165,1296,1296,1296,1296,1
20231130,144900,130389869,1296,1296,1296,1296,1
20231130,144800,130388573,1297,1296,1297,1296,122
20231130,144700,130230340,1297,1296,1297,1296,4
20231130,144600,130225153,1297,1297,1297,1297,592
20231130,144500,129457329,1297,1297,1297,1297,1
20231130,144400,129456032,1297,1297,1297,1297,1
20231130,144300,129454735,1297,1297,1297,1297,1
20231130,144200,129453438,1297,1297,1297,1297,139
20231130,144100,129273155,1297,1297,1297,1297,2
20231130,144000,129270561,1297,1297,1297,1297,1
20231130,143900,129269264,1297,1297,1297,1297,1
20231130,143800,129267967,1297,1297,1297,1297,1
20231130,143700,129266670,1297,1297,1297,1297,1
20231130,143600,129265373,1297,1297,1297,1297,1
20231130,143500,129264076,1297,1297,1297,1297,1
20231130,143400,129262779,1297,1297,1297,1297,1
20231130,143300,129261482,1297,1297,1297,1297,1
20231130,143200,129260185,1297,1297,1297,1297,1
20231130,143100,129258888,1297,1297,1297,1297,2
20231130,143000,129256294,1297,1305,1305,1297,169
20231130,142900,129035757,1297,1297,1297,1297,1
20231130,142800,129034460,1297,1297,1297,1297,1
20231130,142700,129033163,1297,1297,1297,1297,1
20231130,142600,129031866,1297,1306,1306,1297,219
20231130,142500,128745861,1305,1305,1305,1305,213
20231130,142400,128467896,1305,1305,1305,1305,20
20231130,142300,128441796,1306,1305,1306,1305,490
20231130,142200,127802186,1296,1296,1296,1296,1
20231130,142100,127800890,1296,1302,1302,1296,140
20231130,142000,127618964,1302,1305,1305,1302,189
20231130,141900,127372379,1304,1305,1305,1304,2122
20231130,141800,124605191,1304,1304,1304,1304,1
20231130,141700,124603887,1304,1304,1304,1304,1
20231130,141600,124602583,1304,1304,1304,1304,1
20231130,141500,124601279,1304,1304,1304,1304,1
20231130,141400,124599975,1304,1304,1304,1304,1
20231130,141300,124598671,1304,1306,1306,1304,9
20231130,141200,124586919,1305,1305,1305,1305,185
20231130,141100,124345494,1305,1305,1305,1305,2
20231130,141000,124342884,1305,1305,1305,1305,5
20231130,140900,124336359,1304,1304,1304,1304,1
20231130,140800,124335055,1304,1304,1304,1304,1
20231130,140700,124333751,1304,1305,1305,1304,2
20231130,140600,124331142,1305,1305,1305,1305,51
20231130,140500,124264587,1305,1305,1305,1305,1
20231130,140400,124263282,1305,1305,1305,1305,25
20231130,140300,124230657,1305,1305,1305,1304,1077
20231130,140200,122825193,1305,1306,1306,1305,64
20231130,140100,122741610,1305,1307,1307,1305,202
20231130,140000,122477711,1307,1307,1307,1307,81
20231130,135900,122371844,1306,1306,1306,1306,1
20231130,135800,122370538,1306,1304,1306,1304,150
20231130,135700,122174779,1304,1302,1304,1302,57
20231130,135600,122100453,1302,1302,1302,1302,1
20231130,135500,122099151,1302,1302,1302,1302,1
20231130,135400,122097849,1302,1302,1302,1302,1
20231130,135300,122096547,1302,1303,1303,1302,11
20231130,135200,122082215,1302,1302,1302,1302,1
20231130,135100,122080913,1302,1302,1302,1302,14
20231130,135000,122062685,1302,1302,1302,1302,48
20231130,134900,122000189,1297,1297,1297,1297,1
20231130,134800,121998892,1297,1297,1297,1297,1
20231130,134700,121997595,1297,1297,1297,1297,1
20231130,134600,121996298,1297,1297,1297,1297,1
20231130,134500,121995001,1297,1297,1297,1297,1
20231130,134400,121993704,1297,1298,1298,1296,51
20231130,134300,121927605,1296,1298,1298,1296,51
20231130,134200,121861496,1298,1297,1298,1297,51
20231130,134100,121795348,1297,1296,1297,1296,2
20231130,134000,121792755,1304,1304,1304,1304,175
20231130,133900,121564555,1296,1296,1296,1296,1
20231130,133800,121563259,1295,1295,1295,1295,1
20231130,133700,121561964,1295,1295,1295,1295,51
20231130,133600,121495919,1295,1295,1295,1295,1
20231130,133500,121494624,1294,1294,1294,1294,1
20231130,133400,121493330,1295,1295,1295,1295,51
20231130,133300,121427285,1310,1310,1310,1310,3310
20231130,133200,117091185,1310,1295,1310,1294,11734
20231130,133100,101772692,1294,1294,1294,1294,1
20231130,133000,101771398,1293,1296,1296,1293,171
20231130,132900,101549788,1293,1293,1293,1293,744
20231130,132800,100587796,1293,1292,1293,1292,167
20231130,132700,100371916,1292,1292,1292,1292,1
20231130,132600,100370624,1293,1292,1293,1292,64
20231130,132500,100287873,1292,1292,1292,1292,1
20231130,132400,100286581,1292,1291,1292,1291,3
20231130,132300,100282707,1293,1291,1293,1291,21
20231130,132200,100255556,1291,1291,1291,1291,1
20231130,132100,100254265,1291,1291,1291,1291,54
20231130,132000,100184551,1290,1291,1291,1290,171
20231130,131900,99963792,1290,1290,1290,1290,1
20231130,131800,99962502,1290,1290,1290,1290,1
20231130,131700,99961212,1290,1290,1290,1290,695
20231130,131600,99064662,1291,1290,1291,1290,64
20231130,131500,98982039,1290,1292,1292,1290,916
20231130,131400,97799370,1292,1292,1292,1292,1
20231130,131300,97798078,1292,1292,1292,1292,1
20231130,131200,97796786,1292,1292,1292,1292,1
20231130,131100,97795494,1292,1292,1292,1292,2
20231130,131000,97792910,1294,1294,1294,1292,171
20231130,130900,97571638,1292,1292,1292,1292,1
20231130,130800,97570346,1291,1291,1291,1291,1
20231130,130700,97569055,1294,1291,1294,1291,2
20231130,130600,97566470,1291,1291,1291,1291,1
20231130,130500,97565179,1291,1291,1291,1291,1
20231130,130400,97563888,1291,1291,1291,1291,59
20231130,130300,97487719,1291,1291,1291,1291,1
20231130,130200,97486428,1290,1290,1290,1290,1
20231130,130100,97485138,1291,1291,1291,1291,1
20231130,130000,97483847,1290,1295,1295,1290,171
20231130,125900,97262412,1290,1290,1290,1290,1
20231130,125800,97261122,1290,1290,1290,1289,196
20231130,125700,97008283,1289,1289,1289,1289,1
20231130,125600,97006994,1289,1289,1289,1289,1
20231130,125500,97005705,1289,1289,1289,1289,1
20231130,125400,97004416,1289,1289,1289,1289,1
20231130,125300,97003127,1289,1289,1289,1289,1
20231130,125200,97001838,1289,1289,1289,1289,1
20231130,125100,97000549,1289,1290,1290,1289,63
20231130,125000,96919280,1289,1289,1289,1289,2
20231130,124900,96916702,1289,1289,1289,1289,1
20231130,124800,96915413,1288,1288,1288,1288,1
20231130,124700,96914125,1288,1288,1288,1288,1
20231130,124600,96912837,1288,1288,1288,1288,1
20231130,124500,96911549,1288,1288,1288,1288,1
20231130,124400,96910261,1288,1288,1288,1288,106
20231130,124300,96773733,1288,1288,1288,1288,1
20231130,124200,96772445,1288,1288,1288,1288,1
20231130,124100,96771157,1288,1288,1288,1288,1
20231130,124000,96769869,1288,1288,1288,1288,107
20231130,123900,96632053,1288,1288,1288,1288,1
20231130,123800,96630765,1288,1288,1288,1288,1
20231130,123700,96629477,1288,1288,1288,1288,37
20231130,123600,96581821,1288,1288,1288,1288,106
20231130,123500,96445293,1288,1288,1288,1288,1
20231130,123400,96444005,1288,1288,1288,1288,1
20231130,123300,96442717,1288,1289,1289,1288,2329
20231130,123200,93441923,1289,1290,1290,1289,19
20231130,123100,93417414,1290,1290,1290,1290,1
20231130,123000,93416124,1290,1290,1293,1290,4
20231130,122900,93410959,1290,1290,1290,1290,1
20231130,122800,93409669,1290,1290,1290,1290,106
20231130,122700,93272929,1290,1290,1290,1290,1
20231130,122600,93271639,1290,1290,1290,1290,1
20231130,122500,93270349,1290,1290,1290,1290,1
20231130,122400,93269059,1293,1293,1293,1293,45
20231130,122300,93210874,1293,1293,1293,1293,1
20231130,122200,93209581,1293,1293,1293,1293,1
20231130,122100,93208288,1293,1293,1293,1293,106
20231130,122000,93071230,1293,1293,1293,1293,2
20231130,121900,93068644,1290,1290,1290,1290,1
20231130,121800,93067354,1289,1288,1289,1288,14
20231130,121700,93049309,1288,1288,1288,1288,106
20231130,121600,92912781,1288,1289,1289,1288,95
20231130,121500,92790327,1289,1289,1289,1289,34
20231130,121400,92746501,1289,1289,1289,1289,1
20231130,121300,92745212,1289,1289,1289,1288,106
20231130,121200,92608579,1289,1289,1289,1289,108
20231130,121100,92469367,1300,1289,1300,1289,16
20231130,121000,92448578,1289,1300,1300,1289,26
20231130,120900,92414789,1300,1300,1300,1300,178
20231130,120800,92183389,1300,1300,1301,1300,648
20231130,120700,91340488,1300,1300,1300,1300,39
20231130,120600,91289788,1300,1280,1300,1280,7577
20231130,120500,81454821,1280,1283,1283,1280,366
20231130,120400,80986185,1283,1283,1283,1283,1
20231130,120300,80984902,1283,1283,1283,1283,1
20231130,120200,80983619,1284,1284,1284,1284,1
20231130,120100,80982335,1282,1284,1296,1282,2382
20231130,120000,77898149,1281,1295,1295,1281,35
20231130,115900,77852838,1295,1295,1295,1295,38
20231130,115800,77803628,1295,1288,1295,1288,6760
20231130,115700,69078053,1280,1280,1280,1280,422
20231130,115600,68537893,1280,1280,1280,1280,34
20231130,115500,68494373,1288,1280,1288,1280,2
20231130,115400,68491805,1280,1282,1282,1280,1404
20231130,115300,66693762,1282,1283,1283,1282,1511
20231130,115200,64756599,1283,1288,1288,1283,78
20231130,115100,64656140,1282,1282,1282,1282,9
20231130,115000,64644602,1282,1281,1283,1281,241
20231130,114900,64335618,1281,1281,1281,1281,314
20231130,114800,63933384,1281,1281,1281,1281,1
20231130,114700,63932103,1281,1281,1281,1281,1
20231130,114600,63930822,1283,1283,1283,1283,116
20231130,114500,63781994,1283,1283,1283,1283,1
20231130,114400,63780711,1283,1283,1283,1283,1
20231130,114300,63779428,1288,1283,1288,1283,502
20231130,114200,63134103,1283,1283,1283,1283,106
20231130,114100,62998105,1283,1283,1283,1283,209
20231130,114000,62729958,1283,1283,1283,1283,0
20231130,113900,62729958,1283,1283,1283,1283,108
20231130,113800,62591394,1283,1283,1283,1283,105
20231130,113700,62456679,1286,1286,1286,1286,0
20231130,113600,62456679,1286,1286,1286,1286,1
20231130,113500,62455393,1283,1283,1283,1283,108
20231130,113400,62316829,1283,1283,1283,1283,105
20231130,113300,62182114,1283,1284,1284,1283,208
20231130,113200,61915089,1286,1284,1286,1284,171
20231130,113100,61695465,1284,1284,1284,1284,0
20231130,113000,61695465,1284,1284,1284,1284,105
20231130,112900,61560645,1284,1284,1284,1284,0
20231130,112800,61560645,1284,1284,1284,1284,108
20231130,112700,61421973,1284,1284,1284,1284,0
20231130,112600,61421973,1284,1284,1284,1284,105
20231130,112500,61287153,1284,1284,1284,1284,241
20231130,112400,60977709,1284,1284,1284,1284,108
20231130,112300,60839037,1284,1284,1284,1284,0
20231130,112200,60839037,1284,1284,1284,1284,105
20231130,112100,60704217,1287,1285,1287,1285,1108
20231130,112000,59278437,1286,1286,1286,1286,4
20231130,111900,59273293,1286,1286,1286,1286,29
20231130,111800,59235999,1286,1287,1287,1286,182
20231130,111700,59001870,1286,1286,1287,1286,376
20231130,111600,58518274,1287,1287,1287,1287,1000
20231130,111500,57231274,1284,1284,1284,1284,105
20231130,111400,57096454,1284,1284,1284,1284,0
20231130,111300,57096454,1284,1287,1287,1284,288
20231130,111200,56726122,1287,1285,1287,1285,300
20231130,111100,56340288,1285,1285,1285,1285,24
20231130,111000,56309448,1286,1286,1286,1286,63
20231130,110900,56228430,1285,1285,1285,1285,208
20231130,110800,55961150,1286,1285,1286,1285,630
20231130,110700,55150999,1285,1283,1285,1283,906
20231130,110600,53987123,1283,1283,1283,1283,137
20231130,110500,53811352,1283,1283,1283,1283,0
20231130,110400,53811352,1283,1283,1283,1283,29
20231130,110300,53774145,1281,1281,1281,1281,134
20231130,110200,53602491,1283,1283,1283,1283,137
20231130,110100,53426720,1283,1282,1283,1282,297
20231130,110000,53045702,1281,1281,1281,1281,0
20231130,105900,53045702,1281,1281,1281,1281,214
20231130,105800,52771568,1281,1281,1281,1281,1686
20231130,105700,50611802,1281,1281,1281,1281,0
20231130,105600,50611802,1281,1281,1281,1281,0
20231130,105500,50611802,1281,1285,1285,1281,328
20231130,105400,50191174,1281,1281,1281,1281,1500
20231130,105300,48269674,1281,1281,1281,1281,208
20231130,105200,48003226,1279,1279,1279,1279,0
20231130,105100,48003226,1279,1279,1279,1279,213
20231130,105000,47730799,1285,1285,1285,1285,0
20231130,104900,47730799,1285,1285,1285,1285,505
20231130,104800,47081874,1279,1279,1279,1279,142
20231130,104700,46900256,1279,1279,1279,1279,105
20231130,104600,46765961,1279,1279,1279,1279,0
20231130,104500,46765961,1279,1279,1279,1278,1672
20231130,104400,44628039,1278,1278,1278,1278,513
20231130,104300,43972425,1285,1285,1285,1285,0
20231130,104200,43972425,1285,1278,1285,1278,88
20231130,104100,43859583,1278,1278,1278,1278,23
20231130,104000,43830189,1278,1278,1278,1278,213
20231130,103900,43557975,1285,1285,1285,1285,77
20231130,103800,43459030,1278,1278,1278,1278,0
20231130,103700,43459030,1278,1278,1278,1278,316
20231130,103600,43055182,1278,1280,1280,1278,2130
20231130,103500,40331040,1280,1280,1280,1280,0
20231130,103400,40331040,1280,1280,1280,1280,0
20231130,103300,40331040,1280,1280,1280,1280,108
20231130,103200,40192800,1280,1280,1280,1280,105
20231130,103100,40058400,1281,1281,1281,1281,78
20231130,103000,39958482,1280,1280,1280,1280,34
20231130,102900,39914962,1280,1281,1281,1280,239
20231130,102800,39609012,1280,1280,1280,1280,105
20231130,102700,39474612,1280,1280,1280,1280,0
20231130,102600,39474612,1280,1282,1285,1280,1458
20231130,102500,37603254,1280,1280,1280,1280,0
20231130,102400,37603254,1280,1280,1280,1280,105
20231130,102300,37468854,1280,1280,1280,1280,34
20231130,102200,37425334,1280,1280,1280,1280,108
20231130,102100,37287094,1280,1280,1280,1280,209
20231130,102000,37019574,1280,1280,1280,1280,105
20231130,101900,36885174,1280,1280,1280,1280,0
20231130,101800,36885174,1280,1280,1280,1280,380
20231130,101700,36398774,1280,1280,1280,1280,2243
20231130,101600,33527734,1280,1280,1280,1280,345
20231130,101500,33086134,1280,1280,1280,1280,108
20231130,101400,32947894,1280,1280,1280,1280,0
20231130,101300,32947894,1280,1280,1280,1280,314
20231130,101200,32545974,1281,1281,1281,1281,70
20231130,101100,32456304,1280,1280,1280,1280,164
20231130,101000,32246384,1280,1278,1280,1278,1049
20231130,100900,30904089,1278,1279,1279,1278,88
20231130,100800,30791559,1279,1279,1279,1279,35
20231130,100700,30746794,1278,1278,1278,1278,108
20231130,100600,30608770,1280,1280,1280,1280,15
20231130,100500,30589570,1278,1278,1278,1278,348
20231130,100400,30144826,1278,1278,1278,1278,408
20231130,100300,29623402,1277,1277,1277,1277,0
20231130,100200,29623402,1277,1277,1277,1277,0
20231130,100100,29623402,1277,1278,1278,1277,1342
20231130,100000,27908719,1280,1278,1280,1278,681
20231130,095900,27038381,1278,1278,1278,1278,34
20231130,095800,26994929,1278,1278,1278,1278,0
20231130,095700,26994929,1278,1279,1279,1278,315
20231130,095600,26592253,1280,1280,1280,1280,1
20231130,095500,26590973,1279,1279,1279,1279,68
20231130,095400,26504001,1279,1279,1279,1279,0
20231130,095300,26504001,1279,1278,1279,1278,214
20231130,095200,26230403,1284,1284,1284,1284,0
20231130,095100,26230403,1284,1284,1284,1284,0
20231130,095000,26230403,1284,1284,1284,1284,101
20231130,094900,26100719,1278,1278,1278,1278,423
20231130,094800,25560125,1278,1278,1278,1278,0
20231130,094700,25560125,1278,1278,1278,1278,82
20231130,094600,25455329,1278,1278,1278,1278,34
20231130,094500,25411877,1278,1278,1278,1278,214
20231130,094400,25138385,1277,1277,1277,1277,0
20231130,094300,25138385,1277,1277,1277,1277,0
20231130,094200,25138385,1277,1277,1277,1277,106
20231130,094100,25003023,1277,1277,1277,1277,317
20231130,094000,24598214,1284,1284,1284,1284,0
20231130,093900,24598214,1284,1284,1284,1284,1
20231130,093800,24596930,1284,1276,1284,1276,216
20231130,093700,24321298,1283,1283,1283,1283,64
20231130,093600,24239186,1281,1282,1282,1281,62
20231130,093500,24159733,1280,1280,1280,1280,0
20231130,093400,24159733,1280,1276,1280,1276,637
20231130,093300,23345365,1276,1277,1277,1276,209
20231130,093200,23078602,1276,1276,1276,1276,0
20231130,093100,23078602,1276,1276,1276,1276,0
20231130,093000,23078602,1276,1276,1276,1276,108
20231130,092900,22940794,1275,1275,1275,1275,0
20231130,092800,22940794,1275,1275,1275,1275,0
20231130,092700,22940794,1275,1275,1275,1275,142
20231130,092600,22759744,1275,1275,1275,1275,0
20231130,092500,22759744,1275,1275,1275,1275,0
20231130,092400,22759744,1275,1275,1275,1275,22
20231130,092300,22731694,1275,1284,1284,1275,161
20231130,092200,22525942,1275,1276,1276,1275,1855
20231130,092100,20160254,1276,1276,1276,1276,311
20231130,092000,19763418,1284,1276,1284,1276,159
20231130,091900,19560334,1276,1276,1276,1276,108
20231130,091800,19422526,1276,1276,1276,1276,0
20231130,091700,19422526,1276,1276,1276,1276,0
20231130,091600,19422526,1276,1275,1284,1275,1217
20231130,091500,17870288,1275,1276,1276,1275,120
20231130,091400,17717245,1285,1285,1285,1285,0
20231130,091300,17717245,1285,1283,1285,1283,53
20231130,091200,17649190,1283,1284,1285,1283,78
20231130,091100,17549016,1273,1279,1279,1273,1108
20231130,091000,16135252,1279,1279,1279,1279,692
20231130,090900,15250184,1279,1280,1280,1279,9
20231130,090800,15238665,1286,1286,1286,1286,0
20231130,090700,15238665,1286,1286,1286,1286,154
20231130,090600,15040621,1287,1280,1287,1279,4586
20231130,090500,9151659,1285,1281,1285,1279,1467
20231130,090400,7272044,1281,1280,1281,1280,1660
20231130,090300,5147239,1280,1279,1280,1279,274
20231130,090200,4796705,1279,1280,1280,1279,137
20231130,090100,4621472,1279,1280,1280,1279,19
20231130,090000,4597160,1280,1280,1280,1279,3592