KissMeData/200230/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,202900,212137425,1012,1012,1012,1012,8177
20231130,202800,212137425,1012,1012,1012,1012,0
20231130,202700,212137425,1012,1012,1012,1012,0
20231130,202600,212137425,1012,1012,1012,1012,0
20231130,202500,212137425,1012,1012,1012,1012,0
20231130,202400,212137425,1012,1012,1012,1012,0
20231130,202300,212137425,1012,1012,1012,1012,0
20231130,202200,212137425,1012,1012,1012,1012,0
20231130,202100,212137425,1012,1012,1012,1012,0
20231130,202000,212137425,1012,1012,1012,1012,0
20231130,201900,212137425,1012,1012,1012,1012,0
20231130,201800,212137425,1012,1012,1012,1012,0
20231130,201700,212137425,1012,1012,1012,1012,0
20231130,201600,212137425,1012,1012,1012,1012,0
20231130,201500,212137425,1012,1012,1012,1012,0
20231130,201400,212137425,1012,1012,1012,1012,0
20231130,201300,212137425,1012,1012,1012,1012,0
20231130,201200,212137425,1012,1012,1012,1012,0
20231130,201100,212137425,1012,1012,1012,1012,0
20231130,201000,212137425,1012,1012,1012,1012,0
20231130,200900,212137425,1012,1012,1012,1012,0
20231130,200800,212137425,1012,1012,1012,1012,0
20231130,200700,212137425,1012,1012,1012,1012,0
20231130,200600,212137425,1012,1012,1012,1012,0
20231130,200500,212137425,1012,1012,1012,1012,0
20231130,200400,212137425,1012,1012,1012,1012,0
20231130,200300,212137425,1012,1012,1012,1012,0
20231130,200200,212137425,1012,1012,1012,1012,0
20231130,200100,212137425,1012,1012,1012,1012,0
20231130,200000,212137425,1012,1012,1012,1012,0
20231130,195900,212137425,1012,1012,1012,1012,8177
20231130,195800,212137425,1012,1012,1012,1012,0
20231130,195700,212137425,1012,1012,1012,1012,0
20231130,195600,212137425,1012,1012,1012,1012,0
20231130,195500,212137425,1012,1012,1012,1012,0
20231130,195400,212137425,1012,1012,1012,1012,0
20231130,195300,212137425,1012,1012,1012,1012,0
20231130,195200,212137425,1012,1012,1012,1012,0
20231130,195100,212137425,1012,1012,1012,1012,0
20231130,195000,212137425,1012,1012,1012,1012,0
20231130,194900,212137425,1012,1012,1012,1012,0
20231130,194800,212137425,1012,1012,1012,1012,0
20231130,194700,212137425,1012,1012,1012,1012,0
20231130,194600,212137425,1012,1012,1012,1012,0
20231130,194500,212137425,1012,1012,1012,1012,0
20231130,194400,212137425,1012,1012,1012,1012,0
20231130,194300,212137425,1012,1012,1012,1012,0
20231130,194200,212137425,1012,1012,1012,1012,0
20231130,194100,212137425,1012,1012,1012,1012,0
20231130,194000,212137425,1012,1012,1012,1012,0
20231130,193900,212137425,1012,1012,1012,1012,0
20231130,193800,212137425,1012,1012,1012,1012,0
20231130,193700,212137425,1012,1012,1012,1012,0
20231130,193600,212137425,1012,1012,1012,1012,0
20231130,193500,212137425,1012,1012,1012,1012,0
20231130,193400,212137425,1012,1012,1012,1012,0
20231130,193300,212137425,1012,1012,1012,1012,0
20231130,193200,212137425,1012,1012,1012,1012,0
20231130,193100,212137425,1012,1012,1012,1012,0
20231130,193000,212137425,1012,1012,1012,1012,0
20231130,192900,212137425,1012,1012,1012,1012,8177
20231130,192800,212137425,1012,1012,1012,1012,0
20231130,192700,212137425,1012,1012,1012,1012,0
20231130,192600,212137425,1012,1012,1012,1012,0
20231130,192500,212137425,1012,1012,1012,1012,0
20231130,192400,212137425,1012,1012,1012,1012,0
20231130,192300,212137425,1012,1012,1012,1012,0
20231130,192200,212137425,1012,1012,1012,1012,0
20231130,192100,212137425,1012,1012,1012,1012,0
20231130,192000,212137425,1012,1012,1012,1012,0
20231130,191900,212137425,1012,1012,1012,1012,0
20231130,191800,212137425,1012,1012,1012,1012,0
20231130,191700,212137425,1012,1012,1012,1012,0
20231130,191600,212137425,1012,1012,1012,1012,0
20231130,191500,212137425,1012,1012,1012,1012,0
20231130,191400,212137425,1012,1012,1012,1012,0
20231130,191300,212137425,1012,1012,1012,1012,0
20231130,191200,212137425,1012,1012,1012,1012,0
20231130,191100,212137425,1012,1012,1012,1012,0
20231130,191000,212137425,1012,1012,1012,1012,0
20231130,190900,212137425,1012,1012,1012,1012,0
20231130,190800,212137425,1012,1012,1012,1012,0
20231130,190700,212137425,1012,1012,1012,1012,0
20231130,190600,212137425,1012,1012,1012,1012,0
20231130,190500,212137425,1012,1012,1012,1012,0
20231130,190400,212137425,1012,1012,1012,1012,0
20231130,190300,212137425,1012,1012,1012,1012,0
20231130,190200,212137425,1012,1012,1012,1012,0
20231130,190100,212137425,1012,1012,1012,1012,0
20231130,190000,212137425,1012,1012,1012,1012,0
20231130,185900,212137425,1012,1012,1012,1012,8177
20231130,185800,212137425,1012,1012,1012,1012,0
20231130,185700,212137425,1012,1012,1012,1012,0
20231130,185600,212137425,1012,1012,1012,1012,0
20231130,185500,212137425,1012,1012,1012,1012,0
20231130,185400,212137425,1012,1012,1012,1012,0
20231130,185300,212137425,1012,1012,1012,1012,0
20231130,185200,212137425,1012,1012,1012,1012,0
20231130,185100,212137425,1012,1012,1012,1012,0
20231130,185000,212137425,1012,1012,1012,1012,0
20231130,184900,212137425,1012,1012,1012,1012,0
20231130,184800,212137425,1012,1012,1012,1012,0
20231130,184700,212137425,1012,1012,1012,1012,0
20231130,184600,212137425,1012,1012,1012,1012,0
20231130,184500,212137425,1012,1012,1012,1012,0
20231130,184400,212137425,1012,1012,1012,1012,0
20231130,184300,212137425,1012,1012,1012,1012,0
20231130,184200,212137425,1012,1012,1012,1012,0
20231130,184100,212137425,1012,1012,1012,1012,0
20231130,184000,212137425,1012,1012,1012,1012,0
20231130,183900,212137425,1012,1012,1012,1012,0
20231130,183800,212137425,1012,1012,1012,1012,0
20231130,183700,212137425,1012,1012,1012,1012,0
20231130,183600,212137425,1012,1012,1012,1012,0
20231130,183500,212137425,1012,1012,1012,1012,0
20231130,183400,212137425,1012,1012,1012,1012,0
20231130,183300,212137425,1012,1012,1012,1012,0
20231130,183200,212137425,1012,1012,1012,1012,0
20231130,183100,212137425,1012,1012,1012,1012,0
20231130,183000,212137425,1012,1012,1012,1012,0
20231130,182900,212137425,1012,1012,1012,1012,8177
20231130,182800,212137425,1012,1012,1012,1012,0
20231130,182700,212137425,1012,1012,1012,1012,0
20231130,182600,212137425,1012,1012,1012,1012,0
20231130,182500,212137425,1012,1012,1012,1012,0
20231130,182400,212137425,1012,1012,1012,1012,0
20231130,182300,212137425,1012,1012,1012,1012,0
20231130,182200,212137425,1012,1012,1012,1012,0
20231130,182100,212137425,1012,1012,1012,1012,0
20231130,182000,212137425,1012,1012,1012,1012,0
20231130,181900,212137425,1012,1012,1012,1012,0
20231130,181800,212137425,1012,1012,1012,1012,0
20231130,181700,212137425,1012,1012,1012,1012,0
20231130,181600,212137425,1012,1012,1012,1012,0
20231130,181500,212137425,1012,1012,1012,1012,0
20231130,181400,212137425,1012,1012,1012,1012,0
20231130,181300,212137425,1012,1012,1012,1012,0
20231130,181200,212137425,1012,1012,1012,1012,0
20231130,181100,212137425,1012,1012,1012,1012,0
20231130,181000,212137425,1012,1012,1012,1012,0
20231130,180900,212137425,1012,1012,1012,1012,0
20231130,180800,212137425,1012,1012,1012,1012,0
20231130,180700,212137425,1012,1012,1012,1012,0
20231130,180600,212137425,1012,1012,1012,1012,0
20231130,180500,212137425,1012,1012,1012,1012,0
20231130,180400,212137425,1012,1012,1012,1012,0
20231130,180300,212137425,1012,1012,1012,1012,0
20231130,180200,212137425,1012,1012,1012,1012,0
20231130,180100,212137425,1012,1012,1012,1012,0
20231130,180000,212137425,1012,1012,1012,1012,0
20231130,175900,212137425,1012,1012,1012,1012,8177
20231130,175800,212137425,1012,1012,1012,1012,0
20231130,175700,212137425,1012,1012,1012,1012,0
20231130,175600,212137425,1012,1012,1012,1012,0
20231130,175500,212137425,1012,1012,1012,1012,0
20231130,175400,212137425,1012,1012,1012,1012,0
20231130,175300,212137425,1012,1012,1012,1012,0
20231130,175200,212137425,1012,1012,1012,1012,0
20231130,175100,212137425,1012,1012,1012,1012,0
20231130,175000,212137425,1012,1012,1012,1012,0
20231130,174900,212137425,1012,1012,1012,1012,0
20231130,174800,212137425,1012,1012,1012,1012,0
20231130,174700,212137425,1012,1012,1012,1012,0
20231130,174600,212137425,1012,1012,1012,1012,0
20231130,174500,212137425,1012,1012,1012,1012,0
20231130,174400,212137425,1012,1012,1012,1012,0
20231130,174300,212137425,1012,1012,1012,1012,0
20231130,174200,212137425,1012,1012,1012,1012,0
20231130,174100,212137425,1012,1012,1012,1012,0
20231130,174000,212137425,1012,1012,1012,1012,0
20231130,173900,212137425,1012,1012,1012,1012,0
20231130,173800,212137425,1012,1012,1012,1012,0
20231130,173700,212137425,1012,1012,1012,1012,0
20231130,173600,212137425,1012,1012,1012,1012,0
20231130,173500,212137425,1012,1012,1012,1012,0
20231130,173400,212137425,1012,1012,1012,1012,0
20231130,173300,212137425,1012,1012,1012,1012,0
20231130,173200,212137425,1012,1012,1012,1012,0
20231130,173100,212137425,1012,1012,1012,1012,0
20231130,173000,212137425,1012,1012,1012,1012,0
20231130,172900,212137425,1012,1012,1012,1012,8177
20231130,172800,212137425,1012,1012,1012,1012,0
20231130,172700,212137425,1012,1012,1012,1012,0
20231130,172600,212137425,1012,1012,1012,1012,0
20231130,172500,212137425,1012,1012,1012,1012,0
20231130,172400,212137425,1012,1012,1012,1012,0
20231130,172300,212137425,1012,1012,1012,1012,0
20231130,172200,212137425,1012,1012,1012,1012,0
20231130,172100,212137425,1012,1012,1012,1012,0
20231130,172000,212137425,1012,1012,1012,1012,0
20231130,171900,212137425,1012,1012,1012,1012,0
20231130,171800,212137425,1012,1012,1012,1012,0
20231130,171700,212137425,1012,1012,1012,1012,0
20231130,171600,212137425,1012,1012,1012,1012,0
20231130,171500,212137425,1012,1012,1012,1012,0
20231130,171400,212137425,1012,1012,1012,1012,0
20231130,171300,212137425,1012,1012,1012,1012,0
20231130,171200,212137425,1012,1012,1012,1012,0
20231130,171100,212137425,1012,1012,1012,1012,0
20231130,171000,212137425,1012,1012,1012,1012,0
20231130,170900,212137425,1012,1012,1012,1012,0
20231130,170800,212137425,1012,1012,1012,1012,0
20231130,170700,212137425,1012,1012,1012,1012,0
20231130,170600,212137425,1012,1012,1012,1012,0
20231130,170500,212137425,1012,1012,1012,1012,0
20231130,170400,212137425,1012,1012,1012,1012,0
20231130,170300,212137425,1012,1012,1012,1012,0
20231130,170200,212137425,1012,1012,1012,1012,0
20231130,170100,212137425,1012,1012,1012,1012,0
20231130,170000,212137425,1012,1012,1012,1012,0
20231130,165900,212137425,1012,1012,1012,1012,8177
20231130,165800,212137425,1012,1012,1012,1012,0
20231130,165700,212137425,1012,1012,1012,1012,0
20231130,165600,212137425,1012,1012,1012,1012,0
20231130,165500,212137425,1012,1012,1012,1012,0
20231130,165400,212137425,1012,1012,1012,1012,0
20231130,165300,212137425,1012,1012,1012,1012,0
20231130,165200,212137425,1012,1012,1012,1012,0
20231130,165100,212137425,1012,1012,1012,1012,0
20231130,165000,212137425,1012,1012,1012,1012,0
20231130,164900,212137425,1012,1012,1012,1012,0
20231130,164800,212137425,1012,1012,1012,1012,0
20231130,164700,212137425,1012,1012,1012,1012,0
20231130,164600,212137425,1012,1012,1012,1012,0
20231130,164500,212137425,1012,1012,1012,1012,0
20231130,164400,212137425,1012,1012,1012,1012,0
20231130,164300,212137425,1012,1012,1012,1012,0
20231130,164200,212137425,1012,1012,1012,1012,0
20231130,164100,212137425,1012,1012,1012,1012,0
20231130,164000,212137425,1012,1012,1012,1012,0
20231130,163900,212137425,1012,1012,1012,1012,0
20231130,163800,212137425,1012,1012,1012,1012,0
20231130,163700,212137425,1012,1012,1012,1012,0
20231130,163600,212137425,1012,1012,1012,1012,0
20231130,163500,212137425,1012,1012,1012,1012,0
20231130,163400,212137425,1012,1012,1012,1012,0
20231130,163300,212137425,1012,1012,1012,1012,0
20231130,163200,212137425,1012,1012,1012,1012,0
20231130,163100,212137425,1012,1012,1012,1012,0
20231130,163000,212137425,1012,1012,1012,1012,0
20231130,162900,212137425,1012,1012,1012,1012,8177
20231130,162800,212137425,1012,1012,1012,1012,0
20231130,162700,212137425,1012,1012,1012,1012,0
20231130,162600,212137425,1012,1012,1012,1012,0
20231130,162500,212137425,1012,1012,1012,1012,0
20231130,162400,212137425,1012,1012,1012,1012,0
20231130,162300,212137425,1012,1012,1012,1012,0
20231130,162200,212137425,1012,1012,1012,1012,0
20231130,162100,212137425,1012,1012,1012,1012,0
20231130,162000,212137425,1012,1012,1012,1012,0
20231130,161900,212137425,1012,1012,1012,1012,0
20231130,161800,212137425,1012,1012,1012,1012,0
20231130,161700,212137425,1012,1012,1012,1012,0
20231130,161600,212137425,1012,1012,1012,1012,0
20231130,161500,212137425,1012,1012,1012,1012,0
20231130,161400,212137425,1012,1012,1012,1012,0
20231130,161300,212137425,1012,1012,1012,1012,0
20231130,161200,212137425,1012,1012,1012,1012,0
20231130,161100,212137425,1012,1012,1012,1012,0
20231130,161000,212137425,1012,1012,1012,1012,0
20231130,160900,212137425,1012,1012,1012,1012,0
20231130,160800,212137425,1012,1012,1012,1012,0
20231130,160700,212137425,1012,1012,1012,1012,0
20231130,160600,212137425,1012,1012,1012,1012,0
20231130,160500,212137425,1012,1012,1012,1012,0
20231130,160400,212137425,1012,1012,1012,1012,0
20231130,160300,212137425,1012,1012,1012,1012,0
20231130,160200,212137425,1012,1012,1012,1012,0
20231130,160100,212137425,1012,1012,1012,1012,0
20231130,160000,212137425,1012,1012,1012,1012,0
20231130,155900,212137425,1012,1012,1012,1012,8177
20231130,155800,212137425,1012,1012,1012,1012,0
20231130,155700,212137425,1012,1012,1012,1012,0
20231130,155600,212137425,1012,1012,1012,1012,0
20231130,155500,212137425,1012,1012,1012,1012,0
20231130,155400,212137425,1012,1012,1012,1012,0
20231130,155300,212137425,1012,1012,1012,1012,0
20231130,155200,212137425,1012,1012,1012,1012,0
20231130,155100,212137425,1012,1012,1012,1012,0
20231130,155000,212137425,1012,1012,1012,1012,0
20231130,154900,212137425,1012,1012,1012,1012,0
20231130,154800,212137425,1012,1012,1012,1012,0
20231130,154700,212137425,1012,1012,1012,1012,0
20231130,154600,212137425,1012,1012,1012,1012,0
20231130,154500,212137425,1012,1012,1012,1012,0
20231130,154400,212137425,1012,1012,1012,1012,0
20231130,154300,212137425,1012,1012,1012,1012,0
20231130,154200,212137425,1012,1012,1012,1012,0
20231130,154100,212137425,1012,1012,1012,1012,0
20231130,154000,212137425,1012,1012,1012,1012,0
20231130,153900,212137425,1012,1012,1012,1012,0
20231130,153800,212137425,1012,1012,1012,1012,0
20231130,153700,212137425,1012,1012,1012,1012,0
20231130,153600,212137425,1012,1012,1012,1012,0
20231130,153500,212137425,1012,1012,1012,1012,0
20231130,153400,212137425,1012,1012,1012,1012,0
20231130,153300,212137425,1012,1012,1012,1012,0
20231130,153200,212137425,1012,1012,1012,1012,0
20231130,153100,212137425,1012,1012,1012,1012,0
20231130,153000,212137425,1012,1012,1012,1012,8177
20231130,152900,203862301,1009,1009,1009,1009,0
20231130,152800,203862301,1009,1009,1009,1009,0
20231130,152700,203862301,1009,1009,1009,1009,0
20231130,152600,203862301,1009,1009,1009,1009,0
20231130,152500,203862301,1009,1009,1009,1009,0
20231130,152400,203862301,1009,1009,1009,1009,0
20231130,152300,203862301,1009,1009,1009,1009,0
20231130,152200,203862301,1009,1009,1009,1009,0
20231130,152100,203862301,1009,1009,1009,1009,0
20231130,152000,203862301,1009,1009,1009,1009,0
20231130,151900,203862301,1009,1009,1009,1009,43
20231130,151800,203818914,1007,1007,1007,1007,310
20231130,151700,203506744,1007,1009,1009,1007,10725
20231130,151600,192697526,1010,1010,1010,1010,0
20231130,151500,192697526,1010,1010,1010,1010,159
20231130,151400,192536936,1009,1009,1009,1009,0
20231130,151300,192536936,1009,1009,1009,1009,1113
20231130,151200,191413919,1011,1011,1011,1011,0
20231130,151100,191413919,1011,1011,1011,1011,209
20231130,151000,191202620,1011,1008,1011,1008,3809
20231130,150900,187363142,1011,1011,1011,1011,0
20231130,150800,187363142,1011,1011,1011,1011,236
20231130,150700,187124546,1010,1008,1010,1008,421
20231130,150600,186700064,1008,1008,1008,1008,0
20231130,150500,186700064,1008,1008,1008,1008,0
20231130,150400,186700064,1008,1008,1008,1008,3700
20231130,150300,182970464,1008,1008,1008,1008,240
20231130,150200,182728544,1009,1009,1009,1009,1
20231130,150100,182727535,1009,1009,1009,1009,202
20231130,150000,182523717,1009,1009,1009,1009,0
20231130,145900,182523717,1009,1009,1009,1009,500
20231130,145800,182019217,1009,1009,1009,1009,0
20231130,145700,182019217,1009,1009,1009,1009,11
20231130,145600,182008118,1009,1009,1009,1009,0
20231130,145500,182008118,1009,1008,1009,1008,401
20231130,145400,181603909,1008,1008,1008,1008,310
20231130,145300,181291429,1008,1009,1009,1008,324
20231130,145200,180964612,1009,1009,1009,1009,0
20231130,145100,180964612,1009,1009,1009,1009,0
20231130,145000,180964612,1009,1009,1009,1009,0
20231130,144900,180964612,1009,1009,1009,1009,0
20231130,144800,180964612,1009,1009,1009,1009,67
20231130,144700,180897009,1009,1008,1009,1008,402
20231130,144600,180491591,1008,1009,1009,1008,40
20231130,144500,180451254,1009,1009,1009,1009,0
20231130,144400,180451254,1009,1009,1009,1009,0
20231130,144300,180451254,1009,1009,1009,1009,0
20231130,144200,180451254,1009,1009,1009,1009,1
20231130,144100,180450245,1008,1008,1008,1008,270
20231130,144000,180178085,1008,1008,1008,1008,500
20231130,143900,179674085,1008,1010,1010,1008,2209
20231130,143800,177446255,1009,1009,1009,1009,0
20231130,143700,177446255,1009,1011,1011,1009,151
20231130,143600,177293696,1009,1009,1009,1009,0
20231130,143500,177293696,1009,1009,1009,1009,0
20231130,143400,177293696,1009,1009,1009,1009,0
20231130,143300,177293696,1009,1009,1009,1009,0
20231130,143200,177293696,1009,1009,1009,1009,1580
20231130,143100,175699476,1009,1009,1009,1009,0
20231130,143000,175699476,1009,1010,1010,1009,543
20231130,142900,175151087,1011,1011,1011,1011,222
20231130,142800,174926645,1011,1011,1011,1011,0
20231130,142700,174926645,1011,1011,1011,1011,0
20231130,142600,174926645,1011,1011,1011,1011,10
20231130,142500,174916535,1011,1011,1011,1011,0
20231130,142400,174916535,1011,1011,1011,1011,0
20231130,142300,174916535,1011,1011,1011,1011,0
20231130,142200,174916535,1011,1011,1011,1011,0
20231130,142100,174916535,1011,1011,1011,1011,0
20231130,142000,174916535,1011,1011,1011,1007,544
20231130,141900,174367751,1007,1007,1007,1007,90
20231130,141800,174277121,1011,1011,1011,1011,0
20231130,141700,174277121,1011,1011,1011,1011,0
20231130,141600,174277121,1011,1011,1011,1011,42
20231130,141500,174234659,1012,1012,1012,1012,196
20231130,141400,174036307,1012,1012,1012,1012,4
20231130,141300,174032259,1012,1012,1012,1012,90
20231130,141200,173941179,1011,1011,1011,1011,1604
20231130,141100,172319535,1010,1010,1010,1010,157
20231130,141000,172160965,1010,1007,1010,1007,246
20231130,140900,171912538,1010,1010,1010,1006,694
20231130,140800,171211798,1006,1006,1006,1006,40
20231130,140700,171171558,1010,1010,1010,1010,20
20231130,140600,171151358,1010,1010,1010,1010,0
20231130,140500,171151358,1010,1010,1010,1010,0
20231130,140400,171151358,1010,1006,1010,1006,13
20231130,140300,171138236,1010,1010,1010,1010,1
20231130,140200,171137226,1006,1006,1006,1006,1
20231130,140100,171136220,1010,1010,1010,1010,1
20231130,140000,171135210,1010,1010,1010,1010,0
20231130,135900,171135210,1010,1010,1010,1010,0
20231130,135800,171135210,1010,1006,1010,1006,11
20231130,135700,171124140,1006,1007,1007,1006,2732
20231130,135600,168375365,1009,1009,1009,1009,10
20231130,135500,168365275,1009,1009,1009,1009,1116
20231130,135400,167239231,1009,1009,1009,1009,213
20231130,135300,167024314,1009,1009,1009,1009,2
20231130,135200,167022296,1009,1006,1009,1006,1450
20231130,135100,165563569,1008,1009,1009,1008,408
20231130,135000,165151997,1010,1010,1010,1010,534
20231130,134900,164612657,1010,1010,1010,1010,366
20231130,134800,164242997,1012,1012,1012,1012,200
20231130,134700,164040597,1013,1009,1013,1006,1516
20231130,134600,162512977,1013,1013,1013,1013,0
20231130,134500,162512977,1013,1013,1013,1013,301
20231130,134400,162208064,1015,1015,1015,1015,0
20231130,134300,162208064,1015,1015,1015,1015,0
20231130,134200,162208064,1015,1015,1015,1015,0
20231130,134100,162208064,1015,1015,1015,1015,0
20231130,134000,162208064,1015,1015,1015,1015,400
20231130,133900,161802064,1015,1015,1015,1015,0
20231130,133800,161802064,1015,1015,1015,1015,199
20231130,133700,161600079,1015,1015,1015,1015,10
20231130,133600,161589929,1015,1015,1015,1015,33
20231130,133500,161556434,1015,1015,1015,1015,350
20231130,133400,161201184,1015,1015,1015,1015,0
20231130,133300,161201184,1015,1015,1015,1015,6
20231130,133200,161195094,1016,1012,1016,1012,1199
20231130,133100,159978983,1012,1012,1012,1005,596
20231130,133000,159377525,1012,1012,1012,1012,219
20231130,132900,159155897,1012,1012,1012,1012,0
20231130,132800,159155897,1012,1012,1012,1012,0
20231130,132700,159155897,1012,1010,1012,1010,565
20231130,132600,158585171,1010,1010,1010,1010,931
20231130,132500,157644861,1010,1010,1010,1010,10
20231130,132400,157634761,1010,1010,1010,1010,0
20231130,132300,157634761,1010,1009,1010,1009,447
20231130,132200,157183726,1009,1009,1009,1009,687
20231130,132100,156490543,1009,1009,1009,1009,0
20231130,132000,156490543,1009,1009,1009,1009,1
20231130,131900,156489534,1009,1008,1009,1008,3
20231130,131800,156486509,1008,1008,1008,1008,480
20231130,131700,156002669,1008,1008,1008,1008,216
20231130,131600,155784941,1007,1007,1007,1007,53
20231130,131500,155731570,1008,1008,1008,1008,0
20231130,131400,155731570,1008,1008,1008,1008,0
20231130,131300,155731570,1008,1008,1008,1008,0
20231130,131200,155731570,1008,1007,1008,1007,217
20231130,131100,155512836,1007,1007,1007,1007,0
20231130,131000,155512836,1007,1007,1007,1007,1
20231130,130900,155511829,1007,1007,1007,1007,0
20231130,130800,155511829,1007,1007,1007,1007,0
20231130,130700,155511829,1007,1007,1007,1007,1
20231130,130600,155510822,1005,1005,1005,1005,0
20231130,130500,155510822,1005,1005,1005,1005,100
20231130,130400,155410322,1005,1005,1005,1005,0
20231130,130300,155410322,1005,1005,1005,1005,0
20231130,130200,155410322,1005,1005,1005,1005,0
20231130,130100,155410322,1005,1007,1007,1005,646
20231130,130000,154761048,1007,1007,1007,1007,0
20231130,125900,154761048,1007,1007,1007,1007,0
20231130,125800,154761048,1007,1007,1007,1007,200
20231130,125700,154559648,1005,1005,1005,1005,0
20231130,125600,154559648,1005,1005,1005,1005,0
20231130,125500,154559648,1005,1005,1005,1005,12
20231130,125400,154547588,1008,1008,1008,1008,0
20231130,125300,154547588,1008,1008,1008,1008,0
20231130,125200,154547588,1008,1008,1008,1008,0
20231130,125100,154547588,1008,1008,1008,1008,0
20231130,125000,154547588,1008,1008,1008,1008,0
20231130,124900,154547588,1008,1008,1008,1008,0
20231130,124800,154547588,1008,1008,1008,1008,215
20231130,124700,154330868,1008,1008,1008,1008,0
20231130,124600,154330868,1008,1008,1008,1008,0
20231130,124500,154330868,1008,1008,1008,1008,0
20231130,124400,154330868,1008,1008,1008,1008,0
20231130,124300,154330868,1008,1008,1008,1008,0
20231130,124200,154330868,1008,1008,1008,1008,0
20231130,124100,154330868,1008,1008,1008,1008,0
20231130,124000,154330868,1008,1007,1008,1007,235
20231130,123900,154094167,1007,1007,1007,1007,0
20231130,123800,154094167,1007,1007,1007,1007,1393
20231130,123700,152691416,1007,1004,1007,1004,260
20231130,123600,152429599,1007,1007,1007,1007,0
20231130,123500,152429599,1007,1007,1007,1007,0
20231130,123400,152429599,1007,1001,1007,1001,232
20231130,123300,152196065,1007,1007,1007,1007,3
20231130,123200,152193044,1007,1007,1007,1007,0
20231130,123100,152193044,1007,1007,1007,1007,0
20231130,123000,152193044,1007,1007,1007,1007,0
20231130,122900,152193044,1007,1007,1007,1007,413
20231130,122800,151777153,1007,1006,1007,1006,284
20231130,122700,151491272,1006,1006,1006,1006,1
20231130,122600,151490266,1005,1005,1005,1005,1
20231130,122500,151489261,1001,1001,1001,1001,0
20231130,122400,151489261,1001,1001,1001,1001,0
20231130,122300,151489261,1001,1001,1001,1001,0
20231130,122200,151489261,1001,1007,1007,1001,19
20231130,122100,151470188,1007,1007,1007,1007,0
20231130,122000,151470188,1007,1002,1007,1001,531
20231130,121900,150938511,1003,1003,1003,1003,0
20231130,121800,150938511,1003,1003,1003,1003,572
20231130,121700,150364795,1002,1002,1002,1002,0
20231130,121600,150364795,1002,1002,1002,1002,0
20231130,121500,150364795,1002,1002,1002,1002,0
20231130,121400,150364795,1002,1002,1002,1002,275
20231130,121300,150089245,1008,1008,1008,1008,0
20231130,121200,150089245,1008,1008,1008,1008,207
20231130,121100,149880589,1008,1008,1008,1008,0
20231130,121000,149880589,1008,1008,1008,1008,0
20231130,120900,149880589,1008,1008,1008,1008,1
20231130,120800,149879581,1002,1002,1002,1002,0
20231130,120700,149879581,1002,1002,1002,1002,0
20231130,120600,149879581,1002,1002,1002,1002,1
20231130,120500,149878579,1008,1008,1008,1008,0
20231130,120400,149878579,1008,1008,1008,1008,0
20231130,120300,149878579,1008,1008,1008,1008,692
20231130,120200,149181043,1008,1008,1008,1008,0
20231130,120100,149181043,1008,1008,1008,1008,0
20231130,120000,149181043,1008,1008,1008,1008,0
20231130,115900,149181043,1008,1008,1008,1008,0
20231130,115800,149181043,1008,1008,1008,1008,0
20231130,115700,149181043,1008,1007,1008,1007,500
20231130,115600,148677388,1008,1008,1008,1008,0
20231130,115500,148677388,1008,1008,1008,1008,10
20231130,115400,148667308,1009,1009,1009,1009,219
20231130,115300,148446337,1010,1010,1010,1010,1821
20231130,115200,146607127,1010,1010,1010,1010,0
20231130,115100,146607127,1010,1009,1010,1009,2000
20231130,115000,144587227,1009,1008,1009,1008,113
20231130,114900,144473217,1007,1007,1007,1007,65
20231130,114800,144407762,1007,1007,1007,1007,4
20231130,114700,144403734,1007,1007,1007,1007,0
20231130,114600,144403734,1007,1006,1007,1006,129
20231130,114500,144273956,1005,1004,1005,1004,345
20231130,114400,143927369,1005,1005,1005,1005,0
20231130,114300,143927369,1005,1005,1005,1005,0
20231130,114200,143927369,1005,1005,1005,1005,0
20231130,114100,143927369,1005,1005,1005,1005,1
20231130,114000,143926364,1001,1001,1001,1001,0
20231130,113900,143926364,1001,1001,1001,1001,0
20231130,113800,143926364,1001,1001,1001,1001,400
20231130,113700,143525964,1003,1005,1005,1003,3
20231130,113600,143522953,1006,1006,1006,1006,0
20231130,113500,143522953,1006,1006,1006,1006,15
20231130,113400,143507863,1006,1006,1006,1006,1
20231130,113300,143506857,1007,1007,1007,1007,10
20231130,113200,143496787,1007,1007,1007,1007,0
20231130,113100,143496787,1007,1007,1007,1007,100
20231130,113000,143396087,1007,1007,1007,1007,0
20231130,112900,143396087,1007,1007,1007,1007,1471
20231130,112800,141914790,1007,1007,1007,1007,0
20231130,112700,141914790,1007,1007,1007,1007,0
20231130,112600,141914790,1007,1014,1019,1007,224
20231130,112500,141687427,1014,1003,1014,1003,576
20231130,112400,141108093,1003,1002,1003,1002,252
20231130,112300,140855587,1003,1003,1003,1003,0
20231130,112200,140855587,1003,1003,1003,1003,0
20231130,112100,140855587,1003,1003,1003,1003,21
20231130,112000,140834524,1002,1002,1002,1002,2
20231130,111900,140832520,1002,1002,1002,1002,64
20231130,111800,140768392,1002,1002,1002,1002,145
20231130,111700,140623102,1003,1002,1003,1002,310
20231130,111600,140312471,1002,1002,1002,1002,205
20231130,111500,140107061,1002,998,1002,998,13500
20231130,111400,126627753,997,997,997,997,780
20231130,111300,125850093,995,997,997,995,230
20231130,111200,125620839,997,997,997,997,0
20231130,111100,125620839,997,997,997,997,1
20231130,111000,125619842,996,996,996,996,0
20231130,110900,125619842,996,996,997,996,604
20231130,110800,125017715,997,996,997,995,2424
20231130,110700,122604852,996,996,996,996,61
20231130,110600,122544096,997,997,997,997,300
20231130,110500,122244996,997,997,997,997,101
20231130,110400,122144299,996,997,997,996,171
20231130,110300,121973853,997,997,997,997,31
20231130,110200,121942946,997,996,997,996,13
20231130,110100,121929995,997,997,997,997,300
20231130,110000,121630895,997,997,997,997,0
20231130,105900,121630895,997,997,997,997,0
20231130,105800,121630895,997,997,997,997,150
20231130,105700,121481345,997,997,997,997,1
20231130,105600,121480348,995,996,997,995,102
20231130,105500,121378850,997,997,997,997,0
20231130,105400,121378850,997,997,997,997,0
20231130,105300,121378850,997,997,997,997,0
20231130,105200,121378850,997,997,997,997,0
20231130,105100,121378850,997,997,997,997,1
20231130,105000,121377853,995,995,995,995,391
20231130,104900,120988808,996,996,996,996,390
20231130,104800,120600368,996,996,996,996,1269
20231130,104700,119336444,997,997,997,997,0
20231130,104600,119336444,997,996,997,996,78
20231130,104500,119258751,996,996,996,996,569
20231130,104400,118692027,996,996,996,996,2
20231130,104300,118690035,997,997,997,997,200
20231130,104200,118490635,997,997,997,997,100
20231130,104100,118390935,997,997,997,997,0
20231130,104000,118390935,997,997,997,997,3
20231130,103900,118387944,997,997,997,997,0
20231130,103800,118387944,997,997,997,997,1
20231130,103700,118386947,996,994,996,994,206
20231130,103600,118182031,996,996,996,995,416
20231130,103500,117767723,997,997,997,997,0
20231130,103400,117767723,997,997,997,997,0
20231130,103300,117767723,997,997,997,997,110
20231130,103200,117658053,997,997,997,997,0
20231130,103100,117658053,997,997,997,997,50
20231130,103000,117608203,998,998,998,998,0
20231130,102900,117608203,998,998,998,998,181
20231130,102800,117427565,998,996,998,994,196
20231130,102700,117232727,997,997,997,997,3
20231130,102600,117229736,998,998,998,998,0
20231130,102500,117229736,998,998,998,998,6
20231130,102400,117223748,998,998,998,998,1
20231130,102300,117222750,998,996,998,996,100
20231130,102200,117123110,991,991,991,991,0
20231130,102100,117123110,991,994,994,990,10020
20231130,102000,107193054,996,996,996,996,19320
20231130,101900,87950334,998,998,998,998,100
20231130,101800,87850534,998,998,998,998,1
20231130,101700,87849536,996,996,996,996,0
20231130,101600,87849536,996,996,996,996,100
20231130,101500,87749936,996,996,996,996,100
20231130,101400,87650336,996,994,996,994,58
20231130,101300,87592680,994,993,994,993,114
20231130,101200,87479385,993,994,994,993,227
20231130,101100,87253939,996,997,997,996,991
20231130,101000,86266823,997,997,997,996,1626
20231130,100900,84647190,997,997,997,997,11
20231130,100800,84636223,997,997,997,997,22
20231130,100700,84614289,997,997,997,997,1
20231130,100600,84613292,996,996,996,996,90
20231130,100500,84523652,997,997,997,997,0
20231130,100400,84523652,997,997,997,997,100
20231130,100300,84423952,997,997,997,997,313
20231130,100200,84111891,997,997,997,997,1
20231130,100100,84110894,994,994,994,994,78
20231130,100000,84033362,994,994,994,993,676
20231130,095900,83361540,998,998,998,998,0
20231130,095800,83361540,998,998,998,998,0
20231130,095700,83361540,998,998,998,998,0
20231130,095600,83361540,998,998,998,998,0
20231130,095500,83361540,998,998,998,998,2
20231130,095400,83359544,997,998,998,997,505
20231130,095300,82856054,998,998,998,998,10
20231130,095200,82846074,998,998,998,998,0
20231130,095100,82846074,998,998,998,998,1311
20231130,095000,81537696,998,998,998,998,0
20231130,094900,81537696,998,998,998,998,4
20231130,094800,81533704,995,995,995,991,2570
20231130,094700,78977818,996,999,999,996,55
20231130,094600,78922968,1000,1000,1000,1000,0
20231130,094500,78922968,1000,1000,1000,1000,4
20231130,094400,78918968,1003,1003,1003,1003,0
20231130,094300,78918968,1003,1002,1003,1002,598
20231130,094200,78319505,1002,1002,1002,1002,0
20231130,094100,78319505,1002,1002,1002,1002,0
20231130,094000,78319505,1002,997,1003,997,24
20231130,093900,78295465,997,997,997,997,226
20231130,093800,78070143,1004,1004,1004,1004,22
20231130,093700,78048055,1003,1003,1003,1003,1504
20231130,093600,76539543,1003,997,1003,997,25
20231130,093500,76514606,1007,1007,1007,1007,0
20231130,093400,76514606,1007,1007,1007,1007,0
20231130,093300,76514606,1007,997,1014,990,14963
20231130,093200,61555389,991,991,991,990,7364
20231130,093100,54259626,991,992,992,990,3408
20231130,093000,50881822,992,994,994,992,778
20231130,092900,50109287,994,995,995,994,124
20231130,092800,49986013,995,995,995,994,966
20231130,092700,49025807,995,997,997,995,102
20231130,092600,48924117,997,997,997,995,840
20231130,092500,48086657,998,999,999,998,662
20231130,092400,47425790,1003,999,1003,999,33
20231130,092300,47392695,1004,1003,1004,999,465
20231130,092200,46926596,1003,1003,1003,1003,234
20231130,092100,46691894,1003,998,1003,998,6754
20231130,092000,39949502,998,998,998,998,700
20231130,091900,39250902,998,996,998,996,2726
20231130,091800,36530998,991,991,991,991,0
20231130,091700,36530998,991,995,995,991,3456
20231130,091600,33100177,996,997,997,996,61
20231130,091500,33039417,998,998,998,998,300
20231130,091400,32740017,999,999,999,999,2668
20231130,091300,30074685,999,1000,1000,998,2058
20231130,091200,28017377,1001,1002,1002,1001,4432
20231130,091100,23576778,1001,1005,1005,1001,1009
20231130,091000,22564037,1006,1005,1006,1005,60
20231130,090900,22503694,1005,1006,1006,1005,218
20231130,090800,22284603,1005,1004,1005,1004,254
20231130,090700,22029430,1004,1002,1006,1002,37
20231130,090600,21992231,1000,1000,1000,1000,0
20231130,090500,21992231,1000,999,1000,999,2870
20231130,090400,19123925,998,999,999,998,617
20231130,090300,18507845,999,995,999,993,6606
20231130,090200,11941431,994,995,999,994,5670
20231130,090100,6297616,995,995,996,995,63
20231130,090000,6234930,992,996,996,992,6260