KissMeData/380440/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,211600,187467960,10200,10200,10200,10200,5455
20231130,211500,187467960,10200,10200,10200,10200,0
20231130,211400,187467960,10200,10200,10200,10200,0
20231130,211300,187467960,10200,10200,10200,10200,0
20231130,211200,187467960,10200,10200,10200,10200,0
20231130,211100,187467960,10200,10200,10200,10200,0
20231130,211000,187467960,10200,10200,10200,10200,0
20231130,210900,187467960,10200,10200,10200,10200,0
20231130,210800,187467960,10200,10200,10200,10200,0
20231130,210700,187467960,10200,10200,10200,10200,0
20231130,210600,187467960,10200,10200,10200,10200,0
20231130,210500,187467960,10200,10200,10200,10200,0
20231130,210400,187467960,10200,10200,10200,10200,0
20231130,210300,187467960,10200,10200,10200,10200,0
20231130,210200,187467960,10200,10200,10200,10200,0
20231130,210100,187467960,10200,10200,10200,10200,0
20231130,210000,187467960,10200,10200,10200,10200,0
20231130,205900,187467960,10200,10200,10200,10200,0
20231130,205800,187467960,10200,10200,10200,10200,0
20231130,205700,187467960,10200,10200,10200,10200,0
20231130,205600,187467960,10200,10200,10200,10200,0
20231130,205500,187467960,10200,10200,10200,10200,0
20231130,205400,187467960,10200,10200,10200,10200,0
20231130,205300,187467960,10200,10200,10200,10200,0
20231130,205200,187467960,10200,10200,10200,10200,0
20231130,205100,187467960,10200,10200,10200,10200,0
20231130,205000,187467960,10200,10200,10200,10200,0
20231130,204900,187467960,10200,10200,10200,10200,0
20231130,204800,187467960,10200,10200,10200,10200,0
20231130,204700,187467960,10200,10200,10200,10200,0
20231130,204600,187467960,10200,10200,10200,10200,5455
20231130,204500,187467960,10200,10200,10200,10200,0
20231130,204400,187467960,10200,10200,10200,10200,0
20231130,204300,187467960,10200,10200,10200,10200,0
20231130,204200,187467960,10200,10200,10200,10200,0
20231130,204100,187467960,10200,10200,10200,10200,0
20231130,204000,187467960,10200,10200,10200,10200,0
20231130,203900,187467960,10200,10200,10200,10200,0
20231130,203800,187467960,10200,10200,10200,10200,0
20231130,203700,187467960,10200,10200,10200,10200,0
20231130,203600,187467960,10200,10200,10200,10200,0
20231130,203500,187467960,10200,10200,10200,10200,0
20231130,203400,187467960,10200,10200,10200,10200,0
20231130,203300,187467960,10200,10200,10200,10200,0
20231130,203200,187467960,10200,10200,10200,10200,0
20231130,203100,187467960,10200,10200,10200,10200,0
20231130,203000,187467960,10200,10200,10200,10200,0
20231130,202900,187467960,10200,10200,10200,10200,0
20231130,202800,187467960,10200,10200,10200,10200,0
20231130,202700,187467960,10200,10200,10200,10200,0
20231130,202600,187467960,10200,10200,10200,10200,0
20231130,202500,187467960,10200,10200,10200,10200,0
20231130,202400,187467960,10200,10200,10200,10200,0
20231130,202300,187467960,10200,10200,10200,10200,0
20231130,202200,187467960,10200,10200,10200,10200,0
20231130,202100,187467960,10200,10200,10200,10200,0
20231130,202000,187467960,10200,10200,10200,10200,0
20231130,201900,187467960,10200,10200,10200,10200,0
20231130,201800,187467960,10200,10200,10200,10200,0
20231130,201700,187467960,10200,10200,10200,10200,0
20231130,201600,187467960,10200,10200,10200,10200,5455
20231130,201500,187467960,10200,10200,10200,10200,0
20231130,201400,187467960,10200,10200,10200,10200,0
20231130,201300,187467960,10200,10200,10200,10200,0
20231130,201200,187467960,10200,10200,10200,10200,0
20231130,201100,187467960,10200,10200,10200,10200,0
20231130,201000,187467960,10200,10200,10200,10200,0
20231130,200900,187467960,10200,10200,10200,10200,0
20231130,200800,187467960,10200,10200,10200,10200,0
20231130,200700,187467960,10200,10200,10200,10200,0
20231130,200600,187467960,10200,10200,10200,10200,0
20231130,200500,187467960,10200,10200,10200,10200,0
20231130,200400,187467960,10200,10200,10200,10200,0
20231130,200300,187467960,10200,10200,10200,10200,0
20231130,200200,187467960,10200,10200,10200,10200,0
20231130,200100,187467960,10200,10200,10200,10200,0
20231130,200000,187467960,10200,10200,10200,10200,0
20231130,195900,187467960,10200,10200,10200,10200,0
20231130,195800,187467960,10200,10200,10200,10200,0
20231130,195700,187467960,10200,10200,10200,10200,0
20231130,195600,187467960,10200,10200,10200,10200,0
20231130,195500,187467960,10200,10200,10200,10200,0
20231130,195400,187467960,10200,10200,10200,10200,0
20231130,195300,187467960,10200,10200,10200,10200,0
20231130,195200,187467960,10200,10200,10200,10200,0
20231130,195100,187467960,10200,10200,10200,10200,0
20231130,195000,187467960,10200,10200,10200,10200,0
20231130,194900,187467960,10200,10200,10200,10200,0
20231130,194800,187467960,10200,10200,10200,10200,0
20231130,194700,187467960,10200,10200,10200,10200,0
20231130,194600,187467960,10200,10200,10200,10200,5455
20231130,194500,187467960,10200,10200,10200,10200,0
20231130,194400,187467960,10200,10200,10200,10200,0
20231130,194300,187467960,10200,10200,10200,10200,0
20231130,194200,187467960,10200,10200,10200,10200,0
20231130,194100,187467960,10200,10200,10200,10200,0
20231130,194000,187467960,10200,10200,10200,10200,0
20231130,193900,187467960,10200,10200,10200,10200,0
20231130,193800,187467960,10200,10200,10200,10200,0
20231130,193700,187467960,10200,10200,10200,10200,0
20231130,193600,187467960,10200,10200,10200,10200,0
20231130,193500,187467960,10200,10200,10200,10200,0
20231130,193400,187467960,10200,10200,10200,10200,0
20231130,193300,187467960,10200,10200,10200,10200,0
20231130,193200,187467960,10200,10200,10200,10200,0
20231130,193100,187467960,10200,10200,10200,10200,0
20231130,193000,187467960,10200,10200,10200,10200,0
20231130,192900,187467960,10200,10200,10200,10200,0
20231130,192800,187467960,10200,10200,10200,10200,0
20231130,192700,187467960,10200,10200,10200,10200,0
20231130,192600,187467960,10200,10200,10200,10200,0
20231130,192500,187467960,10200,10200,10200,10200,0
20231130,192400,187467960,10200,10200,10200,10200,0
20231130,192300,187467960,10200,10200,10200,10200,0
20231130,192200,187467960,10200,10200,10200,10200,0
20231130,192100,187467960,10200,10200,10200,10200,0
20231130,192000,187467960,10200,10200,10200,10200,0
20231130,191900,187467960,10200,10200,10200,10200,0
20231130,191800,187467960,10200,10200,10200,10200,0
20231130,191700,187467960,10200,10200,10200,10200,0
20231130,191600,187467960,10200,10200,10200,10200,5455
20231130,191500,187467960,10200,10200,10200,10200,0
20231130,191400,187467960,10200,10200,10200,10200,0
20231130,191300,187467960,10200,10200,10200,10200,0
20231130,191200,187467960,10200,10200,10200,10200,0
20231130,191100,187467960,10200,10200,10200,10200,0
20231130,191000,187467960,10200,10200,10200,10200,0
20231130,190900,187467960,10200,10200,10200,10200,0
20231130,190800,187467960,10200,10200,10200,10200,0
20231130,190700,187467960,10200,10200,10200,10200,0
20231130,190600,187467960,10200,10200,10200,10200,0
20231130,190500,187467960,10200,10200,10200,10200,0
20231130,190400,187467960,10200,10200,10200,10200,0
20231130,190300,187467960,10200,10200,10200,10200,0
20231130,190200,187467960,10200,10200,10200,10200,0
20231130,190100,187467960,10200,10200,10200,10200,0
20231130,190000,187467960,10200,10200,10200,10200,0
20231130,185900,187467960,10200,10200,10200,10200,0
20231130,185800,187467960,10200,10200,10200,10200,0
20231130,185700,187467960,10200,10200,10200,10200,0
20231130,185600,187467960,10200,10200,10200,10200,0
20231130,185500,187467960,10200,10200,10200,10200,0
20231130,185400,187467960,10200,10200,10200,10200,0
20231130,185300,187467960,10200,10200,10200,10200,0
20231130,185200,187467960,10200,10200,10200,10200,0
20231130,185100,187467960,10200,10200,10200,10200,0
20231130,185000,187467960,10200,10200,10200,10200,0
20231130,184900,187467960,10200,10200,10200,10200,0
20231130,184800,187467960,10200,10200,10200,10200,0
20231130,184700,187467960,10200,10200,10200,10200,0
20231130,184600,187467960,10200,10200,10200,10200,5455
20231130,184500,187467960,10200,10200,10200,10200,0
20231130,184400,187467960,10200,10200,10200,10200,0
20231130,184300,187467960,10200,10200,10200,10200,0
20231130,184200,187467960,10200,10200,10200,10200,0
20231130,184100,187467960,10200,10200,10200,10200,0
20231130,184000,187467960,10200,10200,10200,10200,0
20231130,183900,187467960,10200,10200,10200,10200,0
20231130,183800,187467960,10200,10200,10200,10200,0
20231130,183700,187467960,10200,10200,10200,10200,0
20231130,183600,187467960,10200,10200,10200,10200,0
20231130,183500,187467960,10200,10200,10200,10200,0
20231130,183400,187467960,10200,10200,10200,10200,0
20231130,183300,187467960,10200,10200,10200,10200,0
20231130,183200,187467960,10200,10200,10200,10200,0
20231130,183100,187467960,10200,10200,10200,10200,0
20231130,183000,187467960,10200,10200,10200,10200,0
20231130,182900,187467960,10200,10200,10200,10200,0
20231130,182800,187467960,10200,10200,10200,10200,0
20231130,182700,187467960,10200,10200,10200,10200,0
20231130,182600,187467960,10200,10200,10200,10200,0
20231130,182500,187467960,10200,10200,10200,10200,0
20231130,182400,187467960,10200,10200,10200,10200,0
20231130,182300,187467960,10200,10200,10200,10200,0
20231130,182200,187467960,10200,10200,10200,10200,0
20231130,182100,187467960,10200,10200,10200,10200,0
20231130,182000,187467960,10200,10200,10200,10200,0
20231130,181900,187467960,10200,10200,10200,10200,0
20231130,181800,187467960,10200,10200,10200,10200,0
20231130,181700,187467960,10200,10200,10200,10200,0
20231130,181600,187467960,10200,10200,10200,10200,5455
20231130,181500,187467960,10200,10200,10200,10200,0
20231130,181400,187467960,10200,10200,10200,10200,0
20231130,181300,187467960,10200,10200,10200,10200,0
20231130,181200,187467960,10200,10200,10200,10200,0
20231130,181100,187467960,10200,10200,10200,10200,0
20231130,181000,187467960,10200,10200,10200,10200,0
20231130,180900,187467960,10200,10200,10200,10200,0
20231130,180800,187467960,10200,10200,10200,10200,0
20231130,180700,187467960,10200,10200,10200,10200,0
20231130,180600,187467960,10200,10200,10200,10200,0
20231130,180500,187467960,10200,10200,10200,10200,0
20231130,180400,187467960,10200,10200,10200,10200,0
20231130,180300,187467960,10200,10200,10200,10200,0
20231130,180200,187467960,10200,10200,10200,10200,0
20231130,180100,187467960,10200,10200,10200,10200,0
20231130,180000,187467960,10200,10200,10200,10200,0
20231130,175900,187467960,10200,10200,10200,10200,0
20231130,175800,187467960,10200,10200,10200,10200,0
20231130,175700,187467960,10200,10200,10200,10200,0
20231130,175600,187467960,10200,10200,10200,10200,0
20231130,175500,187467960,10200,10200,10200,10200,0
20231130,175400,187467960,10200,10200,10200,10200,0
20231130,175300,187467960,10200,10200,10200,10200,0
20231130,175200,187467960,10200,10200,10200,10200,0
20231130,175100,187467960,10200,10200,10200,10200,0
20231130,175000,187467960,10200,10200,10200,10200,0
20231130,174900,187467960,10200,10200,10200,10200,0
20231130,174800,187467960,10200,10200,10200,10200,0
20231130,174700,187467960,10200,10200,10200,10200,0
20231130,174600,187467960,10200,10200,10200,10200,5455
20231130,174500,187467960,10200,10200,10200,10200,0
20231130,174400,187467960,10200,10200,10200,10200,0
20231130,174300,187467960,10200,10200,10200,10200,0
20231130,174200,187467960,10200,10200,10200,10200,0
20231130,174100,187467960,10200,10200,10200,10200,0
20231130,174000,187467960,10200,10200,10200,10200,0
20231130,173900,187467960,10200,10200,10200,10200,0
20231130,173800,187467960,10200,10200,10200,10200,0
20231130,173700,187467960,10200,10200,10200,10200,0
20231130,173600,187467960,10200,10200,10200,10200,0
20231130,173500,187467960,10200,10200,10200,10200,0
20231130,173400,187467960,10200,10200,10200,10200,0
20231130,173300,187467960,10200,10200,10200,10200,0
20231130,173200,187467960,10200,10200,10200,10200,0
20231130,173100,187467960,10200,10200,10200,10200,0
20231130,173000,187467960,10200,10200,10200,10200,0
20231130,172900,187467960,10200,10200,10200,10200,0
20231130,172800,187467960,10200,10200,10200,10200,0
20231130,172700,187467960,10200,10200,10200,10200,0
20231130,172600,187467960,10200,10200,10200,10200,0
20231130,172500,187467960,10200,10200,10200,10200,0
20231130,172400,187467960,10200,10200,10200,10200,0
20231130,172300,187467960,10200,10200,10200,10200,0
20231130,172200,187467960,10200,10200,10200,10200,0
20231130,172100,187467960,10200,10200,10200,10200,0
20231130,172000,187467960,10200,10200,10200,10200,0
20231130,171900,187467960,10200,10200,10200,10200,0
20231130,171800,187467960,10200,10200,10200,10200,0
20231130,171700,187467960,10200,10200,10200,10200,0
20231130,171600,187467960,10200,10200,10200,10200,5455
20231130,171500,187467960,10200,10200,10200,10200,0
20231130,171400,187467960,10200,10200,10200,10200,0
20231130,171300,187467960,10200,10200,10200,10200,0
20231130,171200,187467960,10200,10200,10200,10200,0
20231130,171100,187467960,10200,10200,10200,10200,0
20231130,171000,187467960,10200,10200,10200,10200,0
20231130,170900,187467960,10200,10200,10200,10200,0
20231130,170800,187467960,10200,10200,10200,10200,0
20231130,170700,187467960,10200,10200,10200,10200,0
20231130,170600,187467960,10200,10200,10200,10200,0
20231130,170500,187467960,10200,10200,10200,10200,0
20231130,170400,187467960,10200,10200,10200,10200,0
20231130,170300,187467960,10200,10200,10200,10200,0
20231130,170200,187467960,10200,10200,10200,10200,0
20231130,170100,187467960,10200,10200,10200,10200,0
20231130,170000,187467960,10200,10200,10200,10200,0
20231130,165900,187467960,10200,10200,10200,10200,0
20231130,165800,187467960,10200,10200,10200,10200,0
20231130,165700,187467960,10200,10200,10200,10200,0
20231130,165600,187467960,10200,10200,10200,10200,0
20231130,165500,187467960,10200,10200,10200,10200,0
20231130,165400,187467960,10200,10200,10200,10200,0
20231130,165300,187467960,10200,10200,10200,10200,0
20231130,165200,187467960,10200,10200,10200,10200,0
20231130,165100,187467960,10200,10200,10200,10200,0
20231130,165000,187467960,10200,10200,10200,10200,0
20231130,164900,187467960,10200,10200,10200,10200,0
20231130,164800,187467960,10200,10200,10200,10200,0
20231130,164700,187467960,10200,10200,10200,10200,0
20231130,164600,187467960,10200,10200,10200,10200,5455
20231130,164500,187467960,10200,10200,10200,10200,0
20231130,164400,187467960,10200,10200,10200,10200,0
20231130,164300,187467960,10200,10200,10200,10200,0
20231130,164200,187467960,10200,10200,10200,10200,0
20231130,164100,187467960,10200,10200,10200,10200,0
20231130,164000,187467960,10200,10200,10200,10200,0
20231130,163900,187467960,10200,10200,10200,10200,0
20231130,163800,187467960,10200,10200,10200,10200,0
20231130,163700,187467960,10200,10200,10200,10200,0
20231130,163600,187467960,10200,10200,10200,10200,0
20231130,163500,187467960,10200,10200,10200,10200,0
20231130,163400,187467960,10200,10200,10200,10200,0
20231130,163300,187467960,10200,10200,10200,10200,0
20231130,163200,187467960,10200,10200,10200,10200,0
20231130,163100,187467960,10200,10200,10200,10200,0
20231130,163000,187467960,10200,10200,10200,10200,0
20231130,162900,187467960,10200,10200,10200,10200,0
20231130,162800,187467960,10200,10200,10200,10200,0
20231130,162700,187467960,10200,10200,10200,10200,0
20231130,162600,187467960,10200,10200,10200,10200,0
20231130,162500,187467960,10200,10200,10200,10200,0
20231130,162400,187467960,10200,10200,10200,10200,0
20231130,162300,187467960,10200,10200,10200,10200,0
20231130,162200,187467960,10200,10200,10200,10200,0
20231130,162100,187467960,10200,10200,10200,10200,0
20231130,162000,187467960,10200,10200,10200,10200,0
20231130,161900,187467960,10200,10200,10200,10200,0
20231130,161800,187467960,10200,10200,10200,10200,0
20231130,161700,187467960,10200,10200,10200,10200,0
20231130,161600,187467960,10200,10200,10200,10200,5455
20231130,161500,187467960,10200,10200,10200,10200,0
20231130,161400,187467960,10200,10200,10200,10200,0
20231130,161300,187467960,10200,10200,10200,10200,0
20231130,161200,187467960,10200,10200,10200,10200,0
20231130,161100,187467960,10200,10200,10200,10200,0
20231130,161000,187467960,10200,10200,10200,10200,0
20231130,160900,187467960,10200,10200,10200,10200,0
20231130,160800,187467960,10200,10200,10200,10200,0
20231130,160700,187467960,10200,10200,10200,10200,0
20231130,160600,187467960,10200,10200,10200,10200,0
20231130,160500,187467960,10200,10200,10200,10200,0
20231130,160400,187467960,10200,10200,10200,10200,0
20231130,160300,187467960,10200,10200,10200,10200,0
20231130,160200,187467960,10200,10200,10200,10200,0
20231130,160100,187467960,10200,10200,10200,10200,0
20231130,160000,187467960,10200,10200,10200,10200,0
20231130,155900,187467960,10200,10200,10200,10200,0
20231130,155800,187467960,10200,10200,10200,10200,0
20231130,155700,187467960,10200,10200,10200,10200,0
20231130,155600,187467960,10200,10200,10200,10200,0
20231130,155500,187467960,10200,10200,10200,10200,0
20231130,155400,187467960,10200,10200,10200,10200,0
20231130,155300,187467960,10200,10200,10200,10200,0
20231130,155200,187467960,10200,10200,10200,10200,0
20231130,155100,187467960,10200,10200,10200,10200,0
20231130,155000,187467960,10200,10200,10200,10200,0
20231130,154900,187467960,10200,10200,10200,10200,0
20231130,154800,187467960,10200,10200,10200,10200,0
20231130,154700,187467960,10200,10200,10200,10200,0
20231130,154600,187467960,10200,10200,10200,10200,5455
20231130,154500,187467960,10200,10200,10200,10200,0
20231130,154400,187467960,10200,10200,10200,10200,0
20231130,154300,187467960,10200,10200,10200,10200,0
20231130,154200,187467960,10200,10200,10200,10200,0
20231130,154100,187467960,10200,10200,10200,10200,0
20231130,154000,187467960,10200,10200,10200,10200,0
20231130,153900,187467960,10200,10200,10200,10200,0
20231130,153800,187467960,10200,10200,10200,10200,0
20231130,153700,187467960,10200,10200,10200,10200,0
20231130,153600,187467960,10200,10200,10200,10200,0
20231130,153500,187467960,10200,10200,10200,10200,0
20231130,153400,187467960,10200,10200,10200,10200,0
20231130,153300,187467960,10200,10200,10200,10200,0
20231130,153200,187467960,10200,10200,10200,10200,0
20231130,153100,187467960,10200,10200,10200,10200,0
20231130,153000,187467960,10200,10200,10200,10200,5455
20231130,152900,131826960,10200,10200,10200,10200,0
20231130,152800,131826960,10200,10200,10200,10200,0
20231130,152700,131826960,10200,10200,10200,10200,0
20231130,152600,131826960,10200,10200,10200,10200,0
20231130,152500,131826960,10200,10200,10200,10200,0
20231130,152400,131826960,10200,10200,10200,10200,0
20231130,152300,131826960,10200,10200,10200,10200,0
20231130,152200,131826960,10200,10200,10200,10200,0
20231130,152100,131826960,10200,10200,10200,10200,0
20231130,152000,131826960,10200,10200,10200,10200,0
20231130,151900,131826960,10200,10200,10200,10200,0
20231130,151800,131826960,10200,10200,10200,10200,0
20231130,151700,131826960,10200,10200,10200,10200,0
20231130,151600,131826960,10200,10200,10200,10200,0
20231130,151500,131826960,10200,10200,10200,10200,0
20231130,151400,131826960,10200,10200,10200,10200,0
20231130,151300,131826960,10200,10200,10200,10200,0
20231130,151200,131826960,10200,10200,10200,10200,0
20231130,151100,131826960,10200,10200,10200,10200,0
20231130,151000,131826960,10200,10200,10200,10200,0
20231130,150900,131826960,10200,10200,10200,10200,0
20231130,150800,131826960,10200,10200,10200,10200,0
20231130,150700,131826960,10200,10200,10200,10200,0
20231130,150600,131826960,10200,10200,10200,10200,0
20231130,150500,131826960,10200,10200,10200,10200,0
20231130,150400,131826960,10200,10200,10200,10200,0
20231130,150300,131826960,10200,10200,10200,10200,0
20231130,150200,131826960,10200,10200,10200,10200,0
20231130,150100,131826960,10200,10200,10200,10200,0
20231130,150000,131826960,10200,10200,10200,10200,0
20231130,145900,131826960,10200,10200,10200,10200,582
20231130,145800,125890560,10200,10200,10200,10200,0
20231130,145700,125890560,10200,10200,10200,10200,0
20231130,145600,125890560,10200,10200,10200,10200,0
20231130,145500,125890560,10200,10200,10200,10200,0
20231130,145400,125890560,10200,10200,10200,10200,0
20231130,145300,125890560,10200,10200,10200,10200,0
20231130,145200,125890560,10200,10200,10200,10200,0
20231130,145100,125890560,10200,10200,10200,10200,0
20231130,145000,125890560,10200,10200,10200,10200,0
20231130,144900,125890560,10200,10200,10200,10200,0
20231130,144800,125890560,10200,10200,10200,10200,0
20231130,144700,125890560,10200,10200,10200,10200,0
20231130,144600,125890560,10200,10200,10200,10200,0
20231130,144500,125890560,10200,10200,10200,10200,0
20231130,144400,125890560,10200,10200,10200,10200,0
20231130,144300,125890560,10200,10200,10200,10200,0
20231130,144200,125890560,10200,10200,10200,10200,0
20231130,144100,125890560,10200,10200,10200,10200,0
20231130,144000,125890560,10200,10200,10200,10200,5
20231130,143900,125839560,10200,10200,10200,10200,0
20231130,143800,125839560,10200,10200,10200,10200,0
20231130,143700,125839560,10200,10200,10200,10200,0
20231130,143600,125839560,10200,10200,10200,10200,0
20231130,143500,125839560,10200,10200,10200,10200,0
20231130,143400,125839560,10200,10200,10200,10200,0
20231130,143300,125839560,10200,10200,10200,10200,0
20231130,143200,125839560,10200,10200,10200,10200,0
20231130,143100,125839560,10200,10200,10200,10200,0
20231130,143000,125839560,10200,10200,10200,10200,0
20231130,142900,125839560,10200,10200,10200,10200,0
20231130,142800,125839560,10200,10200,10200,10200,100
20231130,142700,124819560,10200,10200,10200,10200,0
20231130,142600,124819560,10200,10200,10200,10200,0
20231130,142500,124819560,10200,10200,10200,10200,0
20231130,142400,124819560,10200,10200,10200,10200,0
20231130,142300,124819560,10200,10200,10200,10200,0
20231130,142200,124819560,10200,10200,10200,10200,0
20231130,142100,124819560,10200,10200,10200,10200,4
20231130,142000,124778760,10200,10200,10200,10200,0
20231130,141900,124778760,10200,10200,10200,10200,4357
20231130,141800,80337360,10200,10200,10200,10200,0
20231130,141700,80337360,10200,10200,10200,10200,0
20231130,141600,80337360,10200,10200,10200,10200,0
20231130,141500,80337360,10200,10200,10200,10200,0
20231130,141400,80337360,10200,10200,10200,10200,0
20231130,141300,80337360,10200,10200,10200,10200,0
20231130,141200,80337360,10200,10200,10200,10200,0
20231130,141100,80337360,10200,10200,10200,10200,0
20231130,141000,80337360,10200,10200,10200,10200,0
20231130,140900,80337360,10200,10200,10200,10200,0
20231130,140800,80337360,10200,10200,10200,10200,0
20231130,140700,80337360,10200,10200,10200,10200,0
20231130,140600,80337360,10200,10200,10200,10200,2
20231130,140500,80316960,10210,10210,10210,10210,0
20231130,140400,80316960,10210,10210,10210,10210,0
20231130,140300,80316960,10210,10210,10210,10210,0
20231130,140200,80316960,10210,10210,10210,10210,0
20231130,140100,80316960,10210,10210,10210,10210,0
20231130,140000,80316960,10210,10210,10210,10210,0
20231130,135900,80316960,10210,10210,10210,10210,0
20231130,135800,80316960,10210,10210,10210,10210,0
20231130,135700,80316960,10210,10210,10210,10210,0
20231130,135600,80316960,10210,10210,10210,10210,0
20231130,135500,80316960,10210,10210,10210,10210,0
20231130,135400,80316960,10210,10210,10210,10210,0
20231130,135300,80316960,10210,10210,10210,10210,0
20231130,135200,80316960,10210,10210,10210,10210,0
20231130,135100,80316960,10210,10210,10210,10210,0
20231130,135000,80316960,10210,10210,10210,10210,0
20231130,134900,80316960,10210,10210,10210,10210,0
20231130,134800,80316960,10210,10210,10210,10210,102
20231130,134700,79275540,10210,10210,10210,10210,0
20231130,134600,79275540,10210,10210,10210,10210,0
20231130,134500,79275540,10210,10210,10210,10210,0
20231130,134400,79275540,10210,10210,10210,10210,0
20231130,134300,79275540,10210,10210,10210,10210,0
20231130,134200,79275540,10210,10210,10210,10210,0
20231130,134100,79275540,10210,10210,10210,10210,0
20231130,134000,79275540,10210,10210,10210,10210,0
20231130,133900,79275540,10210,10210,10210,10210,0
20231130,133800,79275540,10210,10210,10210,10210,0
20231130,133700,79275540,10210,10210,10210,10210,0
20231130,133600,79275540,10210,10210,10210,10210,0
20231130,133500,79275540,10210,10210,10210,10210,0
20231130,133400,79275540,10210,10210,10210,10210,0
20231130,133300,79275540,10210,10210,10210,10210,0
20231130,133200,79275540,10210,10210,10210,10210,0
20231130,133100,79275540,10210,10210,10210,10210,0
20231130,133000,79275540,10210,10210,10210,10210,0
20231130,132900,79275540,10210,10210,10210,10210,0
20231130,132800,79275540,10210,10210,10210,10210,0
20231130,132700,79275540,10210,10210,10210,10210,0
20231130,132600,79275540,10210,10210,10210,10210,0
20231130,132500,79275540,10210,10210,10210,10210,0
20231130,132400,79275540,10210,10210,10210,10210,0
20231130,132300,79275540,10210,10210,10210,10210,0
20231130,132200,79275540,10210,10210,10210,10210,0
20231130,132100,79275540,10210,10210,10210,10210,0
20231130,132000,79275540,10210,10210,10210,10210,0
20231130,131900,79275540,10210,10210,10210,10210,0
20231130,131800,79275540,10210,10210,10210,10210,0
20231130,131700,79275540,10210,10210,10210,10210,0
20231130,131600,79275540,10210,10210,10210,10210,0
20231130,131500,79275540,10210,10210,10210,10210,0
20231130,131400,79275540,10210,10210,10210,10210,0
20231130,131300,79275540,10210,10210,10210,10210,57
20231130,131200,78693570,10210,10210,10210,10210,18
20231130,131100,78509790,10210,10210,10210,10210,0
20231130,131000,78509790,10210,10210,10210,10210,0
20231130,130900,78509790,10210,10210,10210,10210,0
20231130,130800,78509790,10210,10210,10210,10210,0
20231130,130700,78509790,10210,10210,10210,10210,0
20231130,130600,78509790,10210,10210,10210,10210,0
20231130,130500,78509790,10210,10210,10210,10210,0
20231130,130400,78509790,10210,10210,10210,10210,0
20231130,130300,78509790,10210,10210,10210,10210,0
20231130,130200,78509790,10210,10210,10210,10210,0
20231130,130100,78509790,10210,10210,10210,10210,0
20231130,130000,78509790,10210,10210,10210,10210,0
20231130,125900,78509790,10210,10210,10210,10210,0
20231130,125800,78509790,10210,10210,10210,10210,0
20231130,125700,78509790,10210,10210,10210,10210,0
20231130,125600,78509790,10210,10210,10210,10210,0
20231130,125500,78509790,10210,10210,10210,10210,0
20231130,125400,78509790,10210,10210,10210,10210,0
20231130,125300,78509790,10210,10210,10210,10210,0
20231130,125200,78509790,10210,10210,10210,10210,1
20231130,125100,78499580,10210,10210,10210,10210,0
20231130,125000,78499580,10210,10210,10210,10210,0
20231130,124900,78499580,10210,10210,10210,10210,1
20231130,124800,78489370,10210,10210,10210,10210,0
20231130,124700,78489370,10210,10210,10210,10210,0
20231130,124600,78489370,10210,10210,10210,10210,0
20231130,124500,78489370,10210,10210,10210,10210,0
20231130,124400,78489370,10210,10210,10210,10210,0
20231130,124300,78489370,10210,10210,10210,10210,0
20231130,124200,78489370,10210,10210,10210,10210,0
20231130,124100,78489370,10210,10210,10210,10210,0
20231130,124000,78489370,10210,10210,10210,10210,0
20231130,123900,78489370,10210,10210,10210,10210,0
20231130,123800,78489370,10210,10210,10210,10210,490
20231130,123700,73486470,10200,10200,10200,10200,0
20231130,123600,73486470,10200,10200,10200,10200,0
20231130,123500,73486470,10200,10200,10200,10200,0
20231130,123400,73486470,10200,10200,10200,10200,0
20231130,123300,73486470,10200,10200,10200,10200,0
20231130,123200,73486470,10200,10200,10200,10200,0
20231130,123100,73486470,10200,10200,10200,10200,0
20231130,123000,73486470,10200,10200,10200,10200,0
20231130,122900,73486470,10200,10200,10200,10200,0
20231130,122800,73486470,10200,10200,10200,10200,0
20231130,122700,73486470,10200,10200,10200,10200,0
20231130,122600,73486470,10200,10200,10200,10200,100
20231130,122500,72466470,10200,10200,10200,10200,0
20231130,122400,72466470,10200,10200,10200,10200,0
20231130,122300,72466470,10200,10200,10200,10200,0
20231130,122200,72466470,10200,10200,10200,10200,0
20231130,122100,72466470,10200,10200,10200,10200,0
20231130,122000,72466470,10200,10200,10200,10200,0
20231130,121900,72466470,10200,10200,10200,10200,0
20231130,121800,72466470,10200,10200,10200,10200,0
20231130,121700,72466470,10200,10200,10200,10200,0
20231130,121600,72466470,10200,10200,10200,10200,0
20231130,121500,72466470,10200,10200,10200,10200,0
20231130,121400,72466470,10200,10200,10200,10200,0
20231130,121300,72466470,10200,10200,10200,10200,0
20231130,121200,72466470,10200,10200,10200,10200,0
20231130,121100,72466470,10200,10200,10200,10200,0
20231130,121000,72466470,10200,10200,10200,10200,0
20231130,120900,72466470,10200,10200,10200,10200,0
20231130,120800,72466470,10200,10200,10200,10200,0
20231130,120700,72466470,10200,10200,10200,10200,0
20231130,120600,72466470,10200,10200,10200,10200,0
20231130,120500,72466470,10200,10200,10200,10200,2
20231130,120400,72446070,10200,10200,10200,10200,0
20231130,120300,72446070,10200,10200,10200,10200,0
20231130,120200,72446070,10200,10200,10200,10200,0
20231130,120100,72446070,10200,10200,10200,10200,0
20231130,120000,72446070,10200,10200,10200,10200,0
20231130,115900,72446070,10200,10200,10200,10200,0
20231130,115800,72446070,10200,10200,10200,10200,0
20231130,115700,72446070,10200,10200,10200,10200,0
20231130,115600,72446070,10200,10200,10200,10200,0
20231130,115500,72446070,10200,10200,10200,10200,0
20231130,115400,72446070,10200,10200,10200,10200,0
20231130,115300,72446070,10200,10200,10200,10200,0
20231130,115200,72446070,10200,10200,10200,10200,0
20231130,115100,72446070,10200,10200,10200,10200,0
20231130,115000,72446070,10200,10200,10200,10200,0
20231130,114900,72446070,10200,10200,10200,10200,0
20231130,114800,72446070,10200,10200,10200,10200,0
20231130,114700,72446070,10200,10200,10200,10200,0
20231130,114600,72446070,10200,10200,10200,10200,0
20231130,114500,72446070,10200,10200,10200,10200,0
20231130,114400,72446070,10200,10200,10200,10200,0
20231130,114300,72446070,10200,10200,10200,10200,0
20231130,114200,72446070,10200,10200,10200,10200,0
20231130,114100,72446070,10200,10200,10200,10200,2
20231130,114000,72425670,10200,10200,10200,10200,0
20231130,113900,72425670,10200,10200,10200,10200,0
20231130,113800,72425670,10200,10200,10200,10200,0
20231130,113700,72425670,10200,10200,10200,10200,0
20231130,113600,72425670,10200,10200,10200,10200,0
20231130,113500,72425670,10200,10200,10200,10200,0
20231130,113400,72425670,10200,10200,10200,10200,0
20231130,113300,72425670,10200,10200,10200,10200,0
20231130,113200,72425670,10200,10200,10200,10200,0
20231130,113100,72425670,10200,10200,10200,10200,0
20231130,113000,72425670,10200,10200,10200,10200,0
20231130,112900,72425670,10200,10200,10200,10200,0
20231130,112800,72425670,10200,10200,10200,10200,0
20231130,112700,72425670,10200,10200,10200,10200,0
20231130,112600,72425670,10200,10200,10200,10200,0
20231130,112500,72425670,10200,10200,10200,10200,0
20231130,112400,72425670,10200,10200,10200,10200,0
20231130,112300,72425670,10200,10200,10200,10200,0
20231130,112200,72425670,10200,10200,10200,10200,0
20231130,112100,72425670,10200,10200,10200,10200,2
20231130,112000,72405270,10200,10200,10200,10200,0
20231130,111900,72405270,10200,10200,10200,10200,0
20231130,111800,72405270,10200,10200,10200,10200,0
20231130,111700,72405270,10200,10200,10200,10200,0
20231130,111600,72405270,10200,10200,10200,10200,0
20231130,111500,72405270,10200,10200,10200,10200,0
20231130,111400,72405270,10200,10200,10200,10200,0
20231130,111300,72405270,10200,10200,10200,10200,0
20231130,111200,72405270,10200,10200,10200,10200,0
20231130,111100,72405270,10200,10200,10200,10200,0
20231130,111000,72405270,10200,10200,10200,10200,0
20231130,110900,72405270,10200,10200,10200,10200,0
20231130,110800,72405270,10200,10200,10200,10200,0
20231130,110700,72405270,10200,10200,10200,10200,0
20231130,110600,72405270,10200,10200,10200,10200,0
20231130,110500,72405270,10200,10200,10200,10200,0
20231130,110400,72405270,10200,10200,10200,10200,0
20231130,110300,72405270,10200,10200,10200,10200,0
20231130,110200,72405270,10200,10200,10200,10200,0
20231130,110100,72405270,10200,10200,10200,10200,5
20231130,110000,72354270,10200,10200,10200,10200,0
20231130,105900,72354270,10200,10200,10200,10200,0
20231130,105800,72354270,10200,10200,10200,10200,0
20231130,105700,72354270,10200,10200,10200,10200,0
20231130,105600,72354270,10200,10200,10200,10200,0
20231130,105500,72354270,10200,10200,10200,10200,0
20231130,105400,72354270,10200,10200,10200,10200,0
20231130,105300,72354270,10200,10200,10200,10200,0
20231130,105200,72354270,10200,10200,10200,10200,0
20231130,105100,72354270,10200,10200,10200,10200,0
20231130,105000,72354270,10200,10200,10200,10200,0
20231130,104900,72354270,10200,10200,10200,10200,0
20231130,104800,72354270,10200,10200,10200,10200,0
20231130,104700,72354270,10200,10200,10200,10200,0
20231130,104600,72354270,10200,10200,10200,10200,0
20231130,104500,72354270,10200,10200,10200,10200,0
20231130,104400,72354270,10200,10200,10200,10200,0
20231130,104300,72354270,10200,10200,10200,10200,0
20231130,104200,72354270,10200,10200,10200,10200,0
20231130,104100,72354270,10200,10200,10200,10200,0
20231130,104000,72354270,10200,10200,10200,10200,0
20231130,103900,72354270,10200,10200,10200,10200,62
20231130,103800,71721870,10210,10210,10210,10210,0
20231130,103700,71721870,10210,10210,10210,10210,0
20231130,103600,71721870,10210,10210,10210,10210,0
20231130,103500,71721870,10210,10210,10210,10210,0
20231130,103400,71721870,10210,10210,10210,10210,1
20231130,103300,71711660,10200,10200,10200,10200,0
20231130,103200,71711660,10200,10200,10200,10200,0
20231130,103100,71711660,10200,10200,10200,10200,0
20231130,103000,71711660,10200,10200,10200,10200,0
20231130,102900,71711660,10200,10200,10200,10200,0
20231130,102800,71711660,10200,10200,10200,10200,0
20231130,102700,71711660,10200,10200,10200,10200,0
20231130,102600,71711660,10200,10200,10200,10200,20
20231130,102500,71507660,10200,10200,10200,10200,0
20231130,102400,71507660,10200,10200,10200,10200,500
20231130,102300,66407660,10200,10200,10200,10200,0
20231130,102200,66407660,10200,10200,10200,10200,0
20231130,102100,66407660,10200,10200,10200,10200,0
20231130,102000,66407660,10200,10200,10200,10200,0
20231130,101900,66407660,10200,10200,10200,10200,0
20231130,101800,66407660,10200,10200,10200,10200,0
20231130,101700,66407660,10200,10200,10200,10200,0
20231130,101600,66407660,10200,10200,10200,10200,0
20231130,101500,66407660,10200,10200,10200,10200,0
20231130,101400,66407660,10200,10200,10200,10200,0
20231130,101300,66407660,10200,10200,10200,10200,1
20231130,101200,66397460,10210,10210,10210,10210,1
20231130,101100,66387250,10210,10210,10210,10210,391
20231130,101000,62395140,10200,10200,10200,10200,0
20231130,100900,62395140,10200,10200,10200,10200,0
20231130,100800,62395140,10200,10200,10200,10200,6
20231130,100700,62333940,10200,10200,10200,10200,0
20231130,100600,62333940,10200,10200,10200,10200,0
20231130,100500,62333940,10200,10200,10200,10200,6
20231130,100400,62272740,10210,10210,10210,10210,0
20231130,100300,62272740,10210,10210,10210,10210,0
20231130,100200,62272740,10210,10210,10210,10210,0
20231130,100100,62272740,10210,10210,10210,10210,100
20231130,100000,61251740,10210,10210,10210,10210,0
20231130,095900,61251740,10210,10210,10210,10210,0
20231130,095800,61251740,10210,10210,10210,10210,0
20231130,095700,61251740,10210,10210,10210,10210,0
20231130,095600,61251740,10210,10210,10210,10210,0
20231130,095500,61251740,10210,10210,10210,10210,0
20231130,095400,61251740,10210,10210,10210,10210,0
20231130,095300,61251740,10210,10210,10210,10210,0
20231130,095200,61251740,10210,10210,10210,10210,0
20231130,095100,61251740,10210,10210,10210,10210,0
20231130,095000,61251740,10210,10210,10210,10210,0
20231130,094900,61251740,10210,10210,10210,10210,0
20231130,094800,61251740,10210,10210,10210,10210,0
20231130,094700,61251740,10210,10210,10210,10210,0
20231130,094600,61251740,10210,10210,10210,10210,0
20231130,094500,61251740,10210,10210,10210,10210,0
20231130,094400,61251740,10210,10210,10210,10210,0
20231130,094300,61251740,10210,10210,10210,10210,0
20231130,094200,61251740,10210,10210,10210,10210,0
20231130,094100,61251740,10210,10210,10210,10210,0
20231130,094000,61251740,10210,10210,10210,10210,0
20231130,093900,61251740,10210,10210,10210,10210,0
20231130,093800,61251740,10210,10210,10210,10210,0
20231130,093700,61251740,10210,10210,10210,10210,0
20231130,093600,61251740,10210,10210,10210,10210,0
20231130,093500,61251740,10210,10210,10210,10210,0
20231130,093400,61251740,10210,10210,10210,10210,0
20231130,093300,61251740,10210,10210,10210,10210,3
20231130,093200,61221110,10190,10190,10190,10190,0
20231130,093100,61221110,10190,10190,10190,10190,0
20231130,093000,61221110,10190,10190,10190,10190,0
20231130,092900,61221110,10190,10190,10190,10190,0
20231130,092800,61221110,10190,10190,10190,10190,0
20231130,092700,61221110,10190,10190,10190,10190,0
20231130,092600,61221110,10190,10190,10190,10190,0
20231130,092500,61221110,10190,10190,10190,10190,0
20231130,092400,61221110,10190,10190,10190,10190,0
20231130,092300,61221110,10190,10190,10190,10190,0
20231130,092200,61221110,10190,10190,10190,10190,0
20231130,092100,61221110,10190,10190,10190,10190,0
20231130,092000,61221110,10190,10190,10190,10190,0
20231130,091900,61221110,10190,10190,10190,10190,0
20231130,091800,61221110,10190,10190,10190,10190,0
20231130,091700,61221110,10190,10190,10190,10190,0
20231130,091600,61221110,10190,10190,10190,10190,2994
20231130,091500,30712250,10200,10200,10200,10200,0
20231130,091400,30712250,10200,10200,10200,10200,0
20231130,091300,30712250,10200,10200,10200,10200,3006
20231130,091200,51050,10210,10210,10210,10210,0
20231130,091100,51050,10210,10210,10210,10210,0
20231130,091000,51050,10210,10210,10210,10210,0
20231130,090900,51050,10210,10210,10210,10210,0
20231130,090800,51050,10210,10210,10210,10210,0
20231130,090700,51050,10210,10210,10210,10210,0
20231130,090600,51050,10210,10210,10210,10210,0
20231130,090500,51050,10210,10210,10210,10210,0
20231130,090400,51050,10210,10210,10210,10210,0
20231130,090300,51050,10210,10210,10210,10210,5
20231130,090200,0,10200,10200,10200,10200,0
20231130,090100,0,10200,10200,10200,10200,0
20231130,090000,0,10200,10200,10200,10200,0