KissMeData/007120/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,184800,60505183,1178,1178,1178,1178,1015
20231130,184700,60505183,1178,1178,1178,1178,0
20231130,184600,60505183,1178,1178,1178,1178,0
20231130,184500,60505183,1178,1178,1178,1178,0
20231130,184400,60505183,1178,1178,1178,1178,0
20231130,184300,60505183,1178,1178,1178,1178,0
20231130,184200,60505183,1178,1178,1178,1178,0
20231130,184100,60505183,1178,1178,1178,1178,0
20231130,184000,60505183,1178,1178,1178,1178,0
20231130,183900,60505183,1178,1178,1178,1178,0
20231130,183800,60505183,1178,1178,1178,1178,0
20231130,183700,60505183,1178,1178,1178,1178,0
20231130,183600,60505183,1178,1178,1178,1178,0
20231130,183500,60505183,1178,1178,1178,1178,0
20231130,183400,60505183,1178,1178,1178,1178,0
20231130,183300,60505183,1178,1178,1178,1178,0
20231130,183200,60505183,1178,1178,1178,1178,0
20231130,183100,60505183,1178,1178,1178,1178,0
20231130,183000,60505183,1178,1178,1178,1178,0
20231130,182900,60505183,1178,1178,1178,1178,0
20231130,182800,60505183,1178,1178,1178,1178,0
20231130,182700,60505183,1178,1178,1178,1178,0
20231130,182600,60505183,1178,1178,1178,1178,0
20231130,182500,60505183,1178,1178,1178,1178,0
20231130,182400,60505183,1178,1178,1178,1178,0
20231130,182300,60505183,1178,1178,1178,1178,0
20231130,182200,60505183,1178,1178,1178,1178,0
20231130,182100,60505183,1178,1178,1178,1178,0
20231130,182000,60505183,1178,1178,1178,1178,0
20231130,181900,60505183,1178,1178,1178,1178,0
20231130,181800,60505183,1178,1178,1178,1178,1015
20231130,181700,60505183,1178,1178,1178,1178,0
20231130,181600,60505183,1178,1178,1178,1178,0
20231130,181500,60505183,1178,1178,1178,1178,0
20231130,181400,60505183,1178,1178,1178,1178,0
20231130,181300,60505183,1178,1178,1178,1178,0
20231130,181200,60505183,1178,1178,1178,1178,0
20231130,181100,60505183,1178,1178,1178,1178,0
20231130,181000,60505183,1178,1178,1178,1178,0
20231130,180900,60505183,1178,1178,1178,1178,0
20231130,180800,60505183,1178,1178,1178,1178,0
20231130,180700,60505183,1178,1178,1178,1178,0
20231130,180600,60505183,1178,1178,1178,1178,0
20231130,180500,60505183,1178,1178,1178,1178,0
20231130,180400,60505183,1178,1178,1178,1178,0
20231130,180300,60505183,1178,1178,1178,1178,0
20231130,180200,60505183,1178,1178,1178,1178,0
20231130,180100,60505183,1178,1178,1178,1178,0
20231130,180000,60505183,1178,1178,1178,1178,0
20231130,175900,60505183,1178,1178,1178,1178,0
20231130,175800,60505183,1178,1178,1178,1178,0
20231130,175700,60505183,1178,1178,1178,1178,0
20231130,175600,60505183,1178,1178,1178,1178,0
20231130,175500,60505183,1178,1178,1178,1178,0
20231130,175400,60505183,1178,1178,1178,1178,0
20231130,175300,60505183,1178,1178,1178,1178,0
20231130,175200,60505183,1178,1178,1178,1178,0
20231130,175100,60505183,1178,1178,1178,1178,0
20231130,175000,60505183,1178,1178,1178,1178,0
20231130,174900,60505183,1178,1178,1178,1178,0
20231130,174800,60505183,1178,1178,1178,1178,1015
20231130,174700,60505183,1178,1178,1178,1178,0
20231130,174600,60505183,1178,1178,1178,1178,0
20231130,174500,60505183,1178,1178,1178,1178,0
20231130,174400,60505183,1178,1178,1178,1178,0
20231130,174300,60505183,1178,1178,1178,1178,0
20231130,174200,60505183,1178,1178,1178,1178,0
20231130,174100,60505183,1178,1178,1178,1178,0
20231130,174000,60505183,1178,1178,1178,1178,0
20231130,173900,60505183,1178,1178,1178,1178,0
20231130,173800,60505183,1178,1178,1178,1178,0
20231130,173700,60505183,1178,1178,1178,1178,0
20231130,173600,60505183,1178,1178,1178,1178,0
20231130,173500,60505183,1178,1178,1178,1178,0
20231130,173400,60505183,1178,1178,1178,1178,0
20231130,173300,60505183,1178,1178,1178,1178,0
20231130,173200,60505183,1178,1178,1178,1178,0
20231130,173100,60505183,1178,1178,1178,1178,0
20231130,173000,60505183,1178,1178,1178,1178,0
20231130,172900,60505183,1178,1178,1178,1178,0
20231130,172800,60505183,1178,1178,1178,1178,0
20231130,172700,60505183,1178,1178,1178,1178,0
20231130,172600,60505183,1178,1178,1178,1178,0
20231130,172500,60505183,1178,1178,1178,1178,0
20231130,172400,60505183,1178,1178,1178,1178,0
20231130,172300,60505183,1178,1178,1178,1178,0
20231130,172200,60505183,1178,1178,1178,1178,0
20231130,172100,60505183,1178,1178,1178,1178,0
20231130,172000,60505183,1178,1178,1178,1178,0
20231130,171900,60505183,1178,1178,1178,1178,0
20231130,171800,60505183,1178,1178,1178,1178,1015
20231130,171700,60505183,1178,1178,1178,1178,0
20231130,171600,60505183,1178,1178,1178,1178,0
20231130,171500,60505183,1178,1178,1178,1178,0
20231130,171400,60505183,1178,1178,1178,1178,0
20231130,171300,60505183,1178,1178,1178,1178,0
20231130,171200,60505183,1178,1178,1178,1178,0
20231130,171100,60505183,1178,1178,1178,1178,0
20231130,171000,60505183,1178,1178,1178,1178,0
20231130,170900,60505183,1178,1178,1178,1178,0
20231130,170800,60505183,1178,1178,1178,1178,0
20231130,170700,60505183,1178,1178,1178,1178,0
20231130,170600,60505183,1178,1178,1178,1178,0
20231130,170500,60505183,1178,1178,1178,1178,0
20231130,170400,60505183,1178,1178,1178,1178,0
20231130,170300,60505183,1178,1178,1178,1178,0
20231130,170200,60505183,1178,1178,1178,1178,0
20231130,170100,60505183,1178,1178,1178,1178,0
20231130,170000,60505183,1178,1178,1178,1178,0
20231130,165900,60505183,1178,1178,1178,1178,0
20231130,165800,60505183,1178,1178,1178,1178,0
20231130,165700,60505183,1178,1178,1178,1178,0
20231130,165600,60505183,1178,1178,1178,1178,0
20231130,165500,60505183,1178,1178,1178,1178,0
20231130,165400,60505183,1178,1178,1178,1178,0
20231130,165300,60505183,1178,1178,1178,1178,0
20231130,165200,60505183,1178,1178,1178,1178,0
20231130,165100,60505183,1178,1178,1178,1178,0
20231130,165000,60505183,1178,1178,1178,1178,0
20231130,164900,60505183,1178,1178,1178,1178,0
20231130,164800,60505183,1178,1178,1178,1178,1015
20231130,164700,60505183,1178,1178,1178,1178,0
20231130,164600,60505183,1178,1178,1178,1178,0
20231130,164500,60505183,1178,1178,1178,1178,0
20231130,164400,60505183,1178,1178,1178,1178,0
20231130,164300,60505183,1178,1178,1178,1178,0
20231130,164200,60505183,1178,1178,1178,1178,0
20231130,164100,60505183,1178,1178,1178,1178,0
20231130,164000,60505183,1178,1178,1178,1178,0
20231130,163900,60505183,1178,1178,1178,1178,0
20231130,163800,60505183,1178,1178,1178,1178,0
20231130,163700,60505183,1178,1178,1178,1178,0
20231130,163600,60505183,1178,1178,1178,1178,0
20231130,163500,60505183,1178,1178,1178,1178,0
20231130,163400,60505183,1178,1178,1178,1178,0
20231130,163300,60505183,1178,1178,1178,1178,0
20231130,163200,60505183,1178,1178,1178,1178,0
20231130,163100,60505183,1178,1178,1178,1178,0
20231130,163000,60505183,1178,1178,1178,1178,0
20231130,162900,60505183,1178,1178,1178,1178,0
20231130,162800,60505183,1178,1178,1178,1178,0
20231130,162700,60505183,1178,1178,1178,1178,0
20231130,162600,60505183,1178,1178,1178,1178,0
20231130,162500,60505183,1178,1178,1178,1178,0
20231130,162400,60505183,1178,1178,1178,1178,0
20231130,162300,60505183,1178,1178,1178,1178,0
20231130,162200,60505183,1178,1178,1178,1178,0
20231130,162100,60505183,1178,1178,1178,1178,0
20231130,162000,60505183,1178,1178,1178,1178,0
20231130,161900,60505183,1178,1178,1178,1178,0
20231130,161800,60505183,1178,1178,1178,1178,1015
20231130,161700,60505183,1178,1178,1178,1178,0
20231130,161600,60505183,1178,1178,1178,1178,0
20231130,161500,60505183,1178,1178,1178,1178,0
20231130,161400,60505183,1178,1178,1178,1178,0
20231130,161300,60505183,1178,1178,1178,1178,0
20231130,161200,60505183,1178,1178,1178,1178,0
20231130,161100,60505183,1178,1178,1178,1178,0
20231130,161000,60505183,1178,1178,1178,1178,0
20231130,160900,60505183,1178,1178,1178,1178,0
20231130,160800,60505183,1178,1178,1178,1178,0
20231130,160700,60505183,1178,1178,1178,1178,0
20231130,160600,60505183,1178,1178,1178,1178,0
20231130,160500,60505183,1178,1178,1178,1178,0
20231130,160400,60505183,1178,1178,1178,1178,0
20231130,160300,60505183,1178,1178,1178,1178,0
20231130,160200,60505183,1178,1178,1178,1178,0
20231130,160100,60505183,1178,1178,1178,1178,0
20231130,160000,60505183,1178,1178,1178,1178,0
20231130,155900,60505183,1178,1178,1178,1178,0
20231130,155800,60505183,1178,1178,1178,1178,0
20231130,155700,60505183,1178,1178,1178,1178,0
20231130,155600,60505183,1178,1178,1178,1178,0
20231130,155500,60505183,1178,1178,1178,1178,0
20231130,155400,60505183,1178,1178,1178,1178,0
20231130,155300,60505183,1178,1178,1178,1178,0
20231130,155200,60505183,1178,1178,1178,1178,0
20231130,155100,60505183,1178,1178,1178,1178,0
20231130,155000,60505183,1178,1178,1178,1178,0
20231130,154900,60505183,1178,1178,1178,1178,0
20231130,154800,60505183,1178,1178,1178,1178,1015
20231130,154700,60505183,1178,1178,1178,1178,0
20231130,154600,60505183,1178,1178,1178,1178,0
20231130,154500,60505183,1178,1178,1178,1178,0
20231130,154400,60505183,1178,1178,1178,1178,0
20231130,154300,60505183,1178,1178,1178,1178,0
20231130,154200,60505183,1178,1178,1178,1178,0
20231130,154100,60505183,1178,1178,1178,1178,0
20231130,154000,60505183,1178,1178,1178,1178,0
20231130,153900,60505183,1178,1178,1178,1178,0
20231130,153800,60505183,1178,1178,1178,1178,0
20231130,153700,60505183,1178,1178,1178,1178,0
20231130,153600,60505183,1178,1178,1178,1178,0
20231130,153500,60505183,1178,1178,1178,1178,0
20231130,153400,60505183,1178,1178,1178,1178,0
20231130,153300,60505183,1178,1178,1178,1178,0
20231130,153200,60505183,1178,1178,1178,1178,0
20231130,153100,60505183,1178,1178,1178,1178,0
20231130,153000,60505183,1178,1178,1178,1178,1015
20231130,152900,59309513,1178,1178,1178,1178,0
20231130,152800,59309513,1178,1178,1178,1178,0
20231130,152700,59309513,1178,1178,1178,1178,0
20231130,152600,59309513,1178,1178,1178,1178,0
20231130,152500,59309513,1178,1178,1178,1178,0
20231130,152400,59309513,1178,1178,1178,1178,0
20231130,152300,59309513,1178,1178,1178,1178,0
20231130,152200,59309513,1178,1178,1178,1178,0
20231130,152100,59309513,1178,1178,1178,1178,0
20231130,152000,59309513,1178,1178,1178,1178,0
20231130,151900,59309513,1178,1178,1178,1178,0
20231130,151800,59309513,1178,1178,1178,1178,0
20231130,151700,59309513,1178,1178,1178,1178,0
20231130,151600,59309513,1178,1178,1178,1178,0
20231130,151500,59309513,1178,1178,1178,1178,406
20231130,151400,58831245,1178,1177,1178,1177,121
20231130,151300,58688708,1173,1173,1173,1173,0
20231130,151200,58688708,1173,1173,1173,1173,0
20231130,151100,58688708,1173,1173,1173,1173,341
20231130,151000,58288715,1173,1173,1173,1173,1632
20231130,150900,56374379,1172,1173,1173,1172,42
20231130,150800,56325135,1173,1173,1173,1173,125
20231130,150700,56178510,1174,1174,1174,1174,578
20231130,150600,55499938,1178,1178,1178,1178,322
20231130,150500,55120622,1179,1179,1179,1179,0
20231130,150400,55120622,1179,1179,1179,1179,0
20231130,150300,55120622,1179,1179,1179,1179,0
20231130,150200,55120622,1179,1179,1179,1179,0
20231130,150100,55120622,1179,1179,1179,1179,0
20231130,150000,55120622,1179,1179,1179,1179,0
20231130,145900,55120622,1179,1179,1179,1179,300
20231130,145800,54766922,1180,1180,1180,1180,400
20231130,145700,54294922,1180,1171,1180,1171,78
20231130,145600,54203575,1180,1180,1180,1180,20
20231130,145500,54179975,1180,1180,1180,1180,4
20231130,145400,54175255,1180,1180,1180,1180,0
20231130,145300,54175255,1180,1180,1180,1180,0
20231130,145200,54175255,1180,1180,1180,1180,25
20231130,145100,54145755,1180,1180,1180,1179,3
20231130,145000,54142216,1180,1177,1180,1177,92
20231130,144900,54033920,1177,1176,1177,1176,2
20231130,144800,54031567,1171,1171,1172,1171,5
20231130,144700,54025711,1170,1170,1170,1170,1
20231130,144600,54024541,1175,1175,1175,1175,1258
20231130,144500,52546391,1175,1170,1175,1169,39
20231130,144400,52500679,1175,1170,1175,1170,1754
20231130,144300,50448494,1170,1169,1170,1169,57
20231130,144200,50381805,1170,1169,1170,1169,66
20231130,144100,50304649,1169,1169,1169,1169,0
20231130,144000,50304649,1169,1169,1169,1169,145
20231130,143900,50135144,1169,1169,1169,1169,0
20231130,143800,50135144,1169,1169,1169,1169,0
20231130,143700,50135144,1169,1169,1169,1169,0
20231130,143600,50135144,1169,1168,1169,1168,11
20231130,143500,50122295,1167,1167,1167,1167,0
20231130,143400,50122295,1167,1167,1167,1167,170
20231130,143300,49923905,1167,1167,1167,1167,50
20231130,143200,49865555,1167,1166,1167,1166,3103
20231130,143100,46244374,1160,1160,1166,1160,60
20231130,143000,46174654,1167,1167,1167,1167,0
20231130,142900,46174654,1167,1166,1167,1166,85
20231130,142800,46075510,1167,1167,1167,1167,0
20231130,142700,46075510,1167,1167,1167,1167,0
20231130,142600,46075510,1167,1167,1167,1167,0
20231130,142500,46075510,1167,1167,1167,1167,0
20231130,142400,46075510,1167,1161,1167,1160,960
20231130,142300,44956935,1160,1160,1160,1160,1
20231130,142200,44955775,1164,1163,1164,1163,2
20231130,142100,44953448,1159,1164,1164,1159,2
20231130,142000,44951125,1165,1162,1165,1162,1033
20231130,141900,43748754,1162,1158,1162,1158,2077
20231130,141800,41340544,1159,1159,1159,1159,2
20231130,141700,41338226,1158,1158,1158,1158,0
20231130,141600,41338226,1158,1158,1158,1158,1338
20231130,141500,39788822,1156,1156,1156,1156,0
20231130,141400,39788822,1156,1156,1156,1156,0
20231130,141300,39788822,1156,1156,1156,1156,61
20231130,141200,39718306,1156,1156,1156,1156,420
20231130,141100,39232786,1157,1157,1157,1157,0
20231130,141000,39232786,1157,1157,1157,1157,1
20231130,140900,39231629,1158,1158,1158,1158,0
20231130,140800,39231629,1158,1158,1158,1158,0
20231130,140700,39231629,1158,1158,1158,1158,0
20231130,140600,39231629,1158,1158,1158,1158,0
20231130,140500,39231629,1158,1158,1158,1158,0
20231130,140400,39231629,1158,1157,1158,1157,12
20231130,140300,39217744,1156,1156,1156,1156,0
20231130,140200,39217744,1156,1156,1156,1156,0
20231130,140100,39217744,1156,1156,1156,1156,7
20231130,140000,39209652,1156,1156,1156,1156,0
20231130,135900,39209652,1156,1156,1156,1156,0
20231130,135800,39209652,1156,1156,1156,1156,0
20231130,135700,39209652,1156,1156,1156,1156,0
20231130,135600,39209652,1156,1156,1156,1156,4
20231130,135500,39205028,1155,1155,1155,1155,90
20231130,135400,39101078,1155,1155,1155,1155,0
20231130,135300,39101078,1155,1155,1155,1155,0
20231130,135200,39101078,1155,1155,1155,1155,0
20231130,135100,39101078,1155,1155,1155,1155,0
20231130,135000,39101078,1155,1155,1155,1155,0
20231130,134900,39101078,1155,1155,1155,1155,0
20231130,134800,39101078,1155,1155,1155,1155,1
20231130,134700,39099923,1154,1154,1154,1154,1
20231130,134600,39098769,1155,1155,1155,1155,4
20231130,134500,39094149,1155,1155,1155,1155,20
20231130,134400,39071049,1155,1154,1155,1154,2
20231130,134300,39068740,1153,1153,1153,1153,0
20231130,134200,39068740,1153,1153,1153,1153,50
20231130,134100,39011090,1153,1152,1153,1152,272
20231130,134000,38697475,1153,1153,1153,1153,0
20231130,133900,38697475,1153,1153,1153,1153,0
20231130,133800,38697475,1153,1153,1153,1153,0
20231130,133700,38697475,1153,1153,1153,1153,0
20231130,133600,38697475,1153,1153,1153,1153,0
20231130,133500,38697475,1153,1153,1153,1153,0
20231130,133400,38697475,1153,1153,1153,1153,0
20231130,133300,38697475,1153,1153,1153,1153,1
20231130,133200,38696322,1151,1151,1151,1151,0
20231130,133100,38696322,1151,1151,1151,1151,128
20231130,133000,38548994,1150,1150,1150,1150,0
20231130,132900,38548994,1150,1150,1150,1150,0
20231130,132800,38548994,1150,1150,1150,1150,2424
20231130,132700,35761394,1148,1148,1148,1148,0
20231130,132600,35761394,1148,1148,1148,1148,0
20231130,132500,35761394,1148,1148,1148,1148,656
20231130,132400,35008306,1149,1149,1149,1149,0
20231130,132300,35008306,1149,1149,1149,1149,144
20231130,132200,34842850,1150,1150,1150,1150,0
20231130,132100,34842850,1150,1150,1150,1150,69
20231130,132000,34763500,1150,1150,1150,1150,0
20231130,131900,34763500,1150,1150,1150,1150,0
20231130,131800,34763500,1150,1150,1150,1150,0
20231130,131700,34763500,1150,1150,1150,1150,0
20231130,131600,34763500,1150,1150,1150,1150,69
20231130,131500,34684150,1150,1150,1150,1150,20
20231130,131400,34661150,1150,1150,1150,1150,126
20231130,131300,34516250,1148,1148,1148,1148,0
20231130,131200,34516250,1148,1148,1148,1148,0
20231130,131100,34516250,1148,1148,1148,1148,0
20231130,131000,34516250,1148,1148,1148,1148,0
20231130,130900,34516250,1148,1148,1148,1148,0
20231130,130800,34516250,1148,1148,1148,1148,0
20231130,130700,34516250,1148,1148,1148,1148,1000
20231130,130600,33368250,1148,1148,1148,1148,0
20231130,130500,33368250,1148,1148,1148,1148,0
20231130,130400,33368250,1148,1148,1148,1148,0
20231130,130300,33368250,1148,1148,1148,1148,282
20231130,130200,33044514,1147,1147,1147,1147,4
20231130,130100,33039926,1148,1148,1148,1148,70
20231130,130000,32959566,1148,1148,1148,1148,4
20231130,125900,32954974,1147,1148,1148,1147,7
20231130,125800,32946941,1148,1147,1148,1147,546
20231130,125700,32320674,1146,1146,1146,1146,286
20231130,125600,31992918,1145,1145,1145,1145,0
20231130,125500,31992918,1145,1145,1145,1145,0
20231130,125400,31992918,1145,1145,1145,1145,0
20231130,125300,31992918,1145,1145,1145,1145,1
20231130,125200,31991773,1144,1144,1144,1144,0
20231130,125100,31991773,1144,1143,1144,1143,1097
20231130,125000,30737721,1143,1143,1143,1143,1004
20231130,124900,29590149,1142,1142,1142,1142,8715
20231130,124800,19637619,1139,1139,1139,1139,0
20231130,124700,19637619,1139,1139,1139,1139,0
20231130,124600,19637619,1139,1139,1139,1139,0
20231130,124500,19637619,1139,1139,1139,1139,0
20231130,124400,19637619,1139,1139,1139,1139,0
20231130,124300,19637619,1139,1139,1139,1139,0
20231130,124200,19637619,1139,1139,1139,1139,0
20231130,124100,19637619,1139,1139,1139,1139,0
20231130,124000,19637619,1139,1139,1139,1139,0
20231130,123900,19637619,1139,1139,1139,1139,0
20231130,123800,19637619,1139,1139,1139,1139,0
20231130,123700,19637619,1139,1139,1139,1139,0
20231130,123600,19637619,1139,1139,1139,1139,1
20231130,123500,19636480,1139,1139,1139,1139,0
20231130,123400,19636480,1139,1139,1139,1139,0
20231130,123300,19636480,1139,1139,1139,1139,1996
20231130,123200,17363036,1139,1139,1139,1139,1
20231130,123100,17361897,1141,1141,1141,1141,3
20231130,123000,17358474,1140,1141,1141,1140,107
20231130,122900,17236388,1139,1139,1139,1139,0
20231130,122800,17236388,1139,1139,1139,1139,0
20231130,122700,17236388,1139,1139,1139,1139,0
20231130,122600,17236388,1139,1139,1139,1139,1
20231130,122500,17235249,1139,1139,1139,1139,0
20231130,122400,17235249,1139,1139,1139,1139,0
20231130,122300,17235249,1139,1139,1139,1139,0
20231130,122200,17235249,1139,1139,1139,1139,0
20231130,122100,17235249,1139,1139,1139,1139,0
20231130,122000,17235249,1139,1139,1139,1139,0
20231130,121900,17235249,1139,1139,1139,1139,0
20231130,121800,17235249,1139,1140,1140,1139,90
20231130,121700,17132738,1140,1140,1140,1140,0
20231130,121600,17132738,1140,1140,1140,1140,1
20231130,121500,17131598,1142,1142,1142,1142,175
20231130,121400,16931748,1139,1139,1139,1139,0
20231130,121300,16931748,1139,1139,1139,1139,0
20231130,121200,16931748,1139,1139,1139,1139,0
20231130,121100,16931748,1139,1139,1139,1139,0
20231130,121000,16931748,1139,1139,1139,1139,0
20231130,120900,16931748,1139,1139,1139,1139,0
20231130,120800,16931748,1139,1139,1139,1139,0
20231130,120700,16931748,1139,1139,1139,1139,0
20231130,120600,16931748,1139,1139,1139,1139,353
20231130,120500,16529681,1139,1139,1139,1139,0
20231130,120400,16529681,1139,1139,1139,1139,0
20231130,120300,16529681,1139,1139,1139,1139,1
20231130,120200,16528542,1140,1140,1140,1140,0
20231130,120100,16528542,1140,1140,1140,1140,25
20231130,120000,16500042,1142,1142,1142,1142,0
20231130,115900,16500042,1142,1142,1142,1142,0
20231130,115800,16500042,1142,1142,1142,1142,0
20231130,115700,16500042,1142,1142,1142,1142,0
20231130,115600,16500042,1142,1142,1142,1142,0
20231130,115500,16500042,1142,1142,1142,1142,0
20231130,115400,16500042,1142,1142,1142,1142,120
20231130,115300,16363002,1139,1139,1139,1139,0
20231130,115200,16363002,1139,1139,1139,1139,0
20231130,115100,16363002,1139,1139,1139,1139,0
20231130,115000,16363002,1139,1139,1139,1139,427
20231130,114900,15876649,1139,1142,1142,1139,574
20231130,114800,15222748,1142,1142,1142,1142,0
20231130,114700,15222748,1142,1142,1142,1142,0
20231130,114600,15222748,1142,1142,1142,1142,0
20231130,114500,15222748,1142,1142,1142,1142,0
20231130,114400,15222748,1142,1142,1142,1142,8
20231130,114300,15213612,1142,1142,1142,1142,442
20231130,114200,14708848,1142,1142,1142,1142,0
20231130,114100,14708848,1142,1142,1142,1142,0
20231130,114000,14708848,1142,1142,1142,1142,0
20231130,113900,14708848,1142,1142,1142,1142,0
20231130,113800,14708848,1142,1142,1142,1142,0
20231130,113700,14708848,1142,1142,1142,1142,0
20231130,113600,14708848,1142,1142,1142,1142,0
20231130,113500,14708848,1142,1142,1142,1142,0
20231130,113400,14708848,1142,1142,1142,1142,0
20231130,113300,14708848,1142,1142,1142,1142,0
20231130,113200,14708848,1142,1142,1142,1142,0
20231130,113100,14708848,1142,1142,1142,1142,0
20231130,113000,14708848,1142,1142,1142,1142,1
20231130,112900,14707706,1142,1142,1142,1142,0
20231130,112800,14707706,1142,1142,1142,1142,70
20231130,112700,14627766,1142,1142,1142,1142,0
20231130,112600,14627766,1142,1142,1142,1142,0
20231130,112500,14627766,1142,1142,1142,1142,0
20231130,112400,14627766,1142,1142,1142,1142,0
20231130,112300,14627766,1142,1142,1142,1142,0
20231130,112200,14627766,1142,1142,1142,1142,0
20231130,112100,14627766,1142,1142,1142,1142,1
20231130,112000,14626624,1142,1142,1142,1142,20
20231130,111900,14603784,1142,1142,1142,1142,0
20231130,111800,14603784,1142,1142,1142,1142,0
20231130,111700,14603784,1142,1142,1142,1142,0
20231130,111600,14603784,1142,1142,1142,1142,69
20231130,111500,14524986,1142,1142,1142,1142,0
20231130,111400,14524986,1142,1142,1142,1142,0
20231130,111300,14524986,1142,1142,1142,1142,0
20231130,111200,14524986,1142,1142,1142,1142,0
20231130,111100,14524986,1142,1142,1142,1142,0
20231130,111000,14524986,1142,1142,1142,1142,0
20231130,110900,14524986,1142,1142,1142,1142,0
20231130,110800,14524986,1142,1141,1142,1141,36
20231130,110700,14483887,1140,1140,1140,1140,18
20231130,110600,14463367,1140,1140,1140,1140,18
20231130,110500,14442847,1140,1140,1140,1140,18
20231130,110400,14422327,1140,1140,1140,1139,1222
20231130,110300,13029251,1138,1138,1138,1138,1
20231130,110200,13028113,1140,1139,1140,1139,40
20231130,110100,12982518,1139,1139,1139,1139,1305
20231130,110000,11496123,1138,1138,1138,1138,0
20231130,105900,11496123,1138,1138,1138,1138,3
20231130,105800,11492709,1138,1138,1138,1138,0
20231130,105700,11492709,1138,1138,1138,1138,0
20231130,105600,11492709,1138,1138,1138,1138,3
20231130,105500,11489295,1138,1138,1138,1138,0
20231130,105400,11489295,1138,1138,1138,1138,0
20231130,105300,11489295,1138,1138,1138,1138,0
20231130,105200,11489295,1138,1138,1138,1138,0
20231130,105100,11489295,1138,1138,1138,1138,0
20231130,105000,11489295,1138,1138,1138,1138,0
20231130,104900,11489295,1138,1138,1138,1138,1
20231130,104800,11488157,1135,1135,1135,1135,50
20231130,104700,11431407,1134,1134,1134,1134,0
20231130,104600,11431407,1134,1134,1134,1134,0
20231130,104500,11431407,1134,1134,1134,1134,0
20231130,104400,11431407,1134,1134,1134,1134,2
20231130,104300,11429139,1134,1134,1134,1134,0
20231130,104200,11429139,1134,1134,1134,1134,55
20231130,104100,11366769,1135,1135,1135,1135,0
20231130,104000,11366769,1135,1138,1138,1135,500
20231130,103900,10799215,1138,1138,1138,1138,3
20231130,103800,10795801,1138,1138,1138,1138,0
20231130,103700,10795801,1138,1138,1138,1138,0
20231130,103600,10795801,1138,1138,1138,1138,4
20231130,103500,10791249,1138,1138,1138,1138,0
20231130,103400,10791249,1138,1138,1138,1138,0
20231130,103300,10791249,1138,1138,1138,1138,4
20231130,103200,10786697,1138,1138,1138,1138,0
20231130,103100,10786697,1138,1138,1138,1138,0
20231130,103000,10786697,1138,1138,1138,1138,0
20231130,102900,10786697,1138,1138,1138,1138,0
20231130,102800,10786697,1138,1138,1138,1138,0
20231130,102700,10786697,1138,1138,1138,1138,9
20231130,102600,10776455,1139,1139,1139,1139,0
20231130,102500,10776455,1139,1139,1139,1139,0
20231130,102400,10776455,1139,1139,1139,1139,30
20231130,102300,10742285,1138,1138,1138,1138,2
20231130,102200,10740009,1139,1139,1139,1139,0
20231130,102100,10740009,1139,1139,1139,1139,0
20231130,102000,10740009,1139,1136,1139,1134,774
20231130,101900,9861801,1137,1136,1137,1136,15
20231130,101800,9844751,1136,1137,1137,1136,175
20231130,101700,9645780,1138,1138,1139,1138,92
20231130,101600,9541083,1138,1138,1138,1138,5
20231130,101500,9535393,1138,1138,1138,1138,114
20231130,101400,9405661,1138,1138,1138,1138,0
20231130,101300,9405661,1138,1138,1138,1138,4
20231130,101200,9401109,1138,1138,1138,1138,0
20231130,101100,9401109,1138,1138,1138,1138,0
20231130,101000,9401109,1138,1138,1138,1138,4
20231130,100900,9396557,1138,1139,1139,1138,24
20231130,100800,9369225,1139,1139,1139,1139,5
20231130,100700,9363530,1139,1139,1139,1139,5
20231130,100600,9357835,1139,1139,1139,1139,0
20231130,100500,9357835,1139,1139,1139,1139,0
20231130,100400,9357835,1139,1139,1139,1139,0
20231130,100300,9357835,1139,1139,1139,1139,11
20231130,100200,9345306,1137,1137,1137,1137,0
20231130,100100,9345306,1137,1137,1137,1137,0
20231130,100000,9345306,1137,1137,1137,1137,2
20231130,095900,9343032,1134,1134,1134,1134,0
20231130,095800,9343032,1134,1137,1137,1134,254
20231130,095700,9054959,1137,1137,1137,1137,4
20231130,095600,9050411,1141,1141,1141,1141,0
20231130,095500,9050411,1141,1141,1141,1141,0
20231130,095400,9050411,1141,1141,1141,1141,0
20231130,095300,9050411,1141,1141,1141,1141,0
20231130,095200,9050411,1141,1141,1141,1141,1
20231130,095100,9049270,1134,1134,1134,1134,0
20231130,095000,9049270,1134,1140,1140,1134,619
20231130,094900,8346446,1134,1134,1134,1134,0
20231130,094800,8346446,1134,1134,1134,1134,0
20231130,094700,8346446,1134,1134,1134,1134,0
20231130,094600,8346446,1134,1134,1134,1134,0
20231130,094500,8346446,1134,1134,1134,1134,0
20231130,094400,8346446,1134,1134,1134,1134,0
20231130,094300,8346446,1134,1134,1134,1134,0
20231130,094200,8346446,1134,1141,1141,1134,1530
20231130,094100,6607848,1141,1141,1141,1141,0
20231130,094000,6607848,1141,1141,1141,1141,5
20231130,093900,6602143,1143,1143,1143,1143,0
20231130,093800,6602143,1143,1143,1143,1143,0
20231130,093700,6602143,1143,1143,1143,1143,1
20231130,093600,6601000,1144,1144,1144,1144,43
20231130,093500,6551808,1144,1144,1144,1144,348
20231130,093400,6153696,1145,1142,1145,1142,667
20231130,093300,5390496,1143,1141,1143,1141,154
20231130,093200,5214527,1141,1140,1141,1140,125
20231130,093100,5071907,1140,1139,1140,1139,101
20231130,093000,4956804,1139,1139,1139,1139,4
20231130,092900,4952248,1139,1139,1139,1139,5
20231130,092800,4946553,1139,1139,1139,1139,0
20231130,092700,4946553,1139,1139,1139,1139,0
20231130,092600,4946553,1139,1139,1139,1139,40
20231130,092500,4900993,1141,1141,1141,1141,0
20231130,092400,4900993,1141,1141,1141,1141,59
20231130,092300,4833674,1141,1141,1141,1141,0
20231130,092200,4833674,1141,1141,1141,1141,0
20231130,092100,4833674,1141,1141,1141,1141,1
20231130,092000,4832533,1133,1140,1140,1133,240
20231130,091900,4559429,1141,1141,1141,1141,0
20231130,091800,4559429,1141,1141,1141,1141,0
20231130,091700,4559429,1141,1140,1141,1140,33
20231130,091600,4521808,1141,1141,1141,1141,0
20231130,091500,4521808,1141,1141,1141,1141,0
20231130,091400,4521808,1141,1140,1141,1132,826
20231130,091300,3580702,1140,1139,1140,1139,90
20231130,091200,3478131,1139,1137,1139,1137,489
20231130,091100,2921652,1137,1137,1137,1137,0
20231130,091000,2921652,1137,1137,1137,1137,0
20231130,090900,2921652,1137,1137,1137,1137,75
20231130,090800,2836377,1135,1135,1135,1135,0
20231130,090700,2836377,1135,1135,1135,1135,15
20231130,090600,2819352,1135,1135,1135,1135,3
20231130,090500,2815947,1135,1135,1135,1134,313
20231130,090400,2460953,1136,1136,1136,1136,0
20231130,090300,2460953,1136,1136,1136,1136,1
20231130,090200,2459817,1134,1134,1134,1134,123
20231130,090100,2320335,1134,1134,1134,1134,0
20231130,090000,2320335,1134,1137,1137,1134,1864