KissMeData/033170/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,191300,234404023,1163,1163,1163,1163,3206
20231130,191200,234404023,1163,1163,1163,1163,0
20231130,191100,234404023,1163,1163,1163,1163,0
20231130,191000,234404023,1163,1163,1163,1163,0
20231130,190900,234404023,1163,1163,1163,1163,0
20231130,190800,234404023,1163,1163,1163,1163,0
20231130,190700,234404023,1163,1163,1163,1163,0
20231130,190600,234404023,1163,1163,1163,1163,0
20231130,190500,234404023,1163,1163,1163,1163,0
20231130,190400,234404023,1163,1163,1163,1163,0
20231130,190300,234404023,1163,1163,1163,1163,0
20231130,190200,234404023,1163,1163,1163,1163,0
20231130,190100,234404023,1163,1163,1163,1163,0
20231130,190000,234404023,1163,1163,1163,1163,0
20231130,185900,234404023,1163,1163,1163,1163,0
20231130,185800,234404023,1163,1163,1163,1163,0
20231130,185700,234404023,1163,1163,1163,1163,0
20231130,185600,234404023,1163,1163,1163,1163,0
20231130,185500,234404023,1163,1163,1163,1163,0
20231130,185400,234404023,1163,1163,1163,1163,0
20231130,185300,234404023,1163,1163,1163,1163,0
20231130,185200,234404023,1163,1163,1163,1163,0
20231130,185100,234404023,1163,1163,1163,1163,0
20231130,185000,234404023,1163,1163,1163,1163,0
20231130,184900,234404023,1163,1163,1163,1163,0
20231130,184800,234404023,1163,1163,1163,1163,0
20231130,184700,234404023,1163,1163,1163,1163,0
20231130,184600,234404023,1163,1163,1163,1163,0
20231130,184500,234404023,1163,1163,1163,1163,0
20231130,184400,234404023,1163,1163,1163,1163,0
20231130,184300,234404023,1163,1163,1163,1163,3206
20231130,184200,234404023,1163,1163,1163,1163,0
20231130,184100,234404023,1163,1163,1163,1163,0
20231130,184000,234404023,1163,1163,1163,1163,0
20231130,183900,234404023,1163,1163,1163,1163,0
20231130,183800,234404023,1163,1163,1163,1163,0
20231130,183700,234404023,1163,1163,1163,1163,0
20231130,183600,234404023,1163,1163,1163,1163,0
20231130,183500,234404023,1163,1163,1163,1163,0
20231130,183400,234404023,1163,1163,1163,1163,0
20231130,183300,234404023,1163,1163,1163,1163,0
20231130,183200,234404023,1163,1163,1163,1163,0
20231130,183100,234404023,1163,1163,1163,1163,0
20231130,183000,234404023,1163,1163,1163,1163,0
20231130,182900,234404023,1163,1163,1163,1163,0
20231130,182800,234404023,1163,1163,1163,1163,0
20231130,182700,234404023,1163,1163,1163,1163,0
20231130,182600,234404023,1163,1163,1163,1163,0
20231130,182500,234404023,1163,1163,1163,1163,0
20231130,182400,234404023,1163,1163,1163,1163,0
20231130,182300,234404023,1163,1163,1163,1163,0
20231130,182200,234404023,1163,1163,1163,1163,0
20231130,182100,234404023,1163,1163,1163,1163,0
20231130,182000,234404023,1163,1163,1163,1163,0
20231130,181900,234404023,1163,1163,1163,1163,0
20231130,181800,234404023,1163,1163,1163,1163,0
20231130,181700,234404023,1163,1163,1163,1163,0
20231130,181600,234404023,1163,1163,1163,1163,0
20231130,181500,234404023,1163,1163,1163,1163,0
20231130,181400,234404023,1163,1163,1163,1163,0
20231130,181300,234404023,1163,1163,1163,1163,3206
20231130,181200,234404023,1163,1163,1163,1163,0
20231130,181100,234404023,1163,1163,1163,1163,0
20231130,181000,234404023,1163,1163,1163,1163,0
20231130,180900,234404023,1163,1163,1163,1163,0
20231130,180800,234404023,1163,1163,1163,1163,0
20231130,180700,234404023,1163,1163,1163,1163,0
20231130,180600,234404023,1163,1163,1163,1163,0
20231130,180500,234404023,1163,1163,1163,1163,0
20231130,180400,234404023,1163,1163,1163,1163,0
20231130,180300,234404023,1163,1163,1163,1163,0
20231130,180200,234404023,1163,1163,1163,1163,0
20231130,180100,234404023,1163,1163,1163,1163,0
20231130,180000,234404023,1163,1163,1163,1163,0
20231130,175900,234404023,1163,1163,1163,1163,0
20231130,175800,234404023,1163,1163,1163,1163,0
20231130,175700,234404023,1163,1163,1163,1163,0
20231130,175600,234404023,1163,1163,1163,1163,0
20231130,175500,234404023,1163,1163,1163,1163,0
20231130,175400,234404023,1163,1163,1163,1163,0
20231130,175300,234404023,1163,1163,1163,1163,0
20231130,175200,234404023,1163,1163,1163,1163,0
20231130,175100,234404023,1163,1163,1163,1163,0
20231130,175000,234404023,1163,1163,1163,1163,0
20231130,174900,234404023,1163,1163,1163,1163,0
20231130,174800,234404023,1163,1163,1163,1163,0
20231130,174700,234404023,1163,1163,1163,1163,0
20231130,174600,234404023,1163,1163,1163,1163,0
20231130,174500,234404023,1163,1163,1163,1163,0
20231130,174400,234404023,1163,1163,1163,1163,0
20231130,174300,234404023,1163,1163,1163,1163,3206
20231130,174200,234404023,1163,1163,1163,1163,0
20231130,174100,234404023,1163,1163,1163,1163,0
20231130,174000,234404023,1163,1163,1163,1163,0
20231130,173900,234404023,1163,1163,1163,1163,0
20231130,173800,234404023,1163,1163,1163,1163,0
20231130,173700,234404023,1163,1163,1163,1163,0
20231130,173600,234404023,1163,1163,1163,1163,0
20231130,173500,234404023,1163,1163,1163,1163,0
20231130,173400,234404023,1163,1163,1163,1163,0
20231130,173300,234404023,1163,1163,1163,1163,0
20231130,173200,234404023,1163,1163,1163,1163,0
20231130,173100,234404023,1163,1163,1163,1163,0
20231130,173000,234404023,1163,1163,1163,1163,0
20231130,172900,234404023,1163,1163,1163,1163,0
20231130,172800,234404023,1163,1163,1163,1163,0
20231130,172700,234404023,1163,1163,1163,1163,0
20231130,172600,234404023,1163,1163,1163,1163,0
20231130,172500,234404023,1163,1163,1163,1163,0
20231130,172400,234404023,1163,1163,1163,1163,0
20231130,172300,234404023,1163,1163,1163,1163,0
20231130,172200,234404023,1163,1163,1163,1163,0
20231130,172100,234404023,1163,1163,1163,1163,0
20231130,172000,234404023,1163,1163,1163,1163,0
20231130,171900,234404023,1163,1163,1163,1163,0
20231130,171800,234404023,1163,1163,1163,1163,0
20231130,171700,234404023,1163,1163,1163,1163,0
20231130,171600,234404023,1163,1163,1163,1163,0
20231130,171500,234404023,1163,1163,1163,1163,0
20231130,171400,234404023,1163,1163,1163,1163,0
20231130,171300,234404023,1163,1163,1163,1163,3206
20231130,171200,234404023,1163,1163,1163,1163,0
20231130,171100,234404023,1163,1163,1163,1163,0
20231130,171000,234404023,1163,1163,1163,1163,0
20231130,170900,234404023,1163,1163,1163,1163,0
20231130,170800,234404023,1163,1163,1163,1163,0
20231130,170700,234404023,1163,1163,1163,1163,0
20231130,170600,234404023,1163,1163,1163,1163,0
20231130,170500,234404023,1163,1163,1163,1163,0
20231130,170400,234404023,1163,1163,1163,1163,0
20231130,170300,234404023,1163,1163,1163,1163,0
20231130,170200,234404023,1163,1163,1163,1163,0
20231130,170100,234404023,1163,1163,1163,1163,0
20231130,170000,234404023,1163,1163,1163,1163,0
20231130,165900,234404023,1163,1163,1163,1163,0
20231130,165800,234404023,1163,1163,1163,1163,0
20231130,165700,234404023,1163,1163,1163,1163,0
20231130,165600,234404023,1163,1163,1163,1163,0
20231130,165500,234404023,1163,1163,1163,1163,0
20231130,165400,234404023,1163,1163,1163,1163,0
20231130,165300,234404023,1163,1163,1163,1163,0
20231130,165200,234404023,1163,1163,1163,1163,0
20231130,165100,234404023,1163,1163,1163,1163,0
20231130,165000,234404023,1163,1163,1163,1163,0
20231130,164900,234404023,1163,1163,1163,1163,0
20231130,164800,234404023,1163,1163,1163,1163,0
20231130,164700,234404023,1163,1163,1163,1163,0
20231130,164600,234404023,1163,1163,1163,1163,0
20231130,164500,234404023,1163,1163,1163,1163,0
20231130,164400,234404023,1163,1163,1163,1163,0
20231130,164300,234404023,1163,1163,1163,1163,3206
20231130,164200,234404023,1163,1163,1163,1163,0
20231130,164100,234404023,1163,1163,1163,1163,0
20231130,164000,234404023,1163,1163,1163,1163,0
20231130,163900,234404023,1163,1163,1163,1163,0
20231130,163800,234404023,1163,1163,1163,1163,0
20231130,163700,234404023,1163,1163,1163,1163,0
20231130,163600,234404023,1163,1163,1163,1163,0
20231130,163500,234404023,1163,1163,1163,1163,0
20231130,163400,234404023,1163,1163,1163,1163,0
20231130,163300,234404023,1163,1163,1163,1163,0
20231130,163200,234404023,1163,1163,1163,1163,0
20231130,163100,234404023,1163,1163,1163,1163,0
20231130,163000,234404023,1163,1163,1163,1163,0
20231130,162900,234404023,1163,1163,1163,1163,0
20231130,162800,234404023,1163,1163,1163,1163,0
20231130,162700,234404023,1163,1163,1163,1163,0
20231130,162600,234404023,1163,1163,1163,1163,0
20231130,162500,234404023,1163,1163,1163,1163,0
20231130,162400,234404023,1163,1163,1163,1163,0
20231130,162300,234404023,1163,1163,1163,1163,0
20231130,162200,234404023,1163,1163,1163,1163,0
20231130,162100,234404023,1163,1163,1163,1163,0
20231130,162000,234404023,1163,1163,1163,1163,0
20231130,161900,234404023,1163,1163,1163,1163,0
20231130,161800,234404023,1163,1163,1163,1163,0
20231130,161700,234404023,1163,1163,1163,1163,0
20231130,161600,234404023,1163,1163,1163,1163,0
20231130,161500,234404023,1163,1163,1163,1163,0
20231130,161400,234404023,1163,1163,1163,1163,0
20231130,161300,234404023,1163,1163,1163,1163,3206
20231130,161200,234404023,1163,1163,1163,1163,0
20231130,161100,234404023,1163,1163,1163,1163,0
20231130,161000,234404023,1163,1163,1163,1163,0
20231130,160900,234404023,1163,1163,1163,1163,0
20231130,160800,234404023,1163,1163,1163,1163,0
20231130,160700,234404023,1163,1163,1163,1163,0
20231130,160600,234404023,1163,1163,1163,1163,0
20231130,160500,234404023,1163,1163,1163,1163,0
20231130,160400,234404023,1163,1163,1163,1163,0
20231130,160300,234404023,1163,1163,1163,1163,0
20231130,160200,234404023,1163,1163,1163,1163,0
20231130,160100,234404023,1163,1163,1163,1163,0
20231130,160000,234404023,1163,1163,1163,1163,0
20231130,155900,234404023,1163,1163,1163,1163,0
20231130,155800,234404023,1163,1163,1163,1163,0
20231130,155700,234404023,1163,1163,1163,1163,0
20231130,155600,234404023,1163,1163,1163,1163,0
20231130,155500,234404023,1163,1163,1163,1163,0
20231130,155400,234404023,1163,1163,1163,1163,0
20231130,155300,234404023,1163,1163,1163,1163,0
20231130,155200,234404023,1163,1163,1163,1163,0
20231130,155100,234404023,1163,1163,1163,1163,0
20231130,155000,234404023,1163,1163,1163,1163,0
20231130,154900,234404023,1163,1163,1163,1163,0
20231130,154800,234404023,1163,1163,1163,1163,0
20231130,154700,234404023,1163,1163,1163,1163,0
20231130,154600,234404023,1163,1163,1163,1163,0
20231130,154500,234404023,1163,1163,1163,1163,0
20231130,154400,234404023,1163,1163,1163,1163,0
20231130,154300,234404023,1163,1163,1163,1163,3206
20231130,154200,234404023,1163,1163,1163,1163,0
20231130,154100,234404023,1163,1163,1163,1163,0
20231130,154000,234404023,1163,1163,1163,1163,0
20231130,153900,234404023,1163,1163,1163,1163,0
20231130,153800,234404023,1163,1163,1163,1163,0
20231130,153700,234404023,1163,1163,1163,1163,0
20231130,153600,234404023,1163,1163,1163,1163,0
20231130,153500,234404023,1163,1163,1163,1163,0
20231130,153400,234404023,1163,1163,1163,1163,0
20231130,153300,234404023,1163,1163,1163,1163,0
20231130,153200,234404023,1163,1163,1163,1163,0
20231130,153100,234404023,1163,1163,1163,1163,0
20231130,153000,234404023,1163,1163,1163,1163,3206
20231130,152900,230675445,1164,1164,1164,1164,0
20231130,152800,230675445,1164,1164,1164,1164,0
20231130,152700,230675445,1164,1164,1164,1164,0
20231130,152600,230675445,1164,1164,1164,1164,0
20231130,152500,230675445,1164,1164,1164,1164,0
20231130,152400,230675445,1164,1164,1164,1164,0
20231130,152300,230675445,1164,1164,1164,1164,0
20231130,152200,230675445,1164,1164,1164,1164,0
20231130,152100,230675445,1164,1164,1164,1164,0
20231130,152000,230675445,1164,1164,1164,1164,0
20231130,151900,230675445,1164,1164,1164,1164,0
20231130,151800,230675445,1164,1165,1165,1164,510
20231130,151700,230081795,1163,1163,1163,1163,429
20231130,151600,229582868,1166,1165,1166,1165,30
20231130,151500,229547909,1163,1164,1164,1163,2392
20231130,151400,226765731,1164,1164,1164,1164,151
20231130,151300,226589967,1165,1165,1165,1165,478
20231130,151200,226033097,1165,1165,1165,1165,1
20231130,151100,226031932,1165,1165,1165,1165,30
20231130,151000,225996982,1166,1166,1166,1166,3
20231130,150900,225993484,1167,1167,1167,1167,0
20231130,150800,225993484,1167,1164,1167,1164,545
20231130,150700,225359074,1167,1167,1167,1167,0
20231130,150600,225359074,1167,1167,1167,1167,0
20231130,150500,225359074,1167,1167,1167,1167,0
20231130,150400,225359074,1167,1167,1167,1167,0
20231130,150300,225359074,1167,1167,1167,1167,0
20231130,150200,225359074,1167,1167,1167,1167,0
20231130,150100,225359074,1167,1167,1167,1167,0
20231130,150000,225359074,1167,1167,1167,1167,2
20231130,145900,225356740,1167,1167,1167,1167,0
20231130,145800,225356740,1167,1167,1167,1167,0
20231130,145700,225356740,1167,1167,1167,1167,0
20231130,145600,225356740,1167,1167,1167,1167,1
20231130,145500,225355573,1167,1167,1167,1167,0
20231130,145400,225355573,1167,1167,1167,1167,0
20231130,145300,225355573,1167,1167,1167,1167,80
20231130,145200,225262213,1167,1167,1167,1167,0
20231130,145100,225262213,1167,1167,1167,1167,52
20231130,145000,225201529,1168,1168,1168,1168,0
20231130,144900,225201529,1168,1168,1168,1168,0
20231130,144800,225201529,1168,1168,1168,1168,14
20231130,144700,225185177,1168,1168,1168,1168,0
20231130,144600,225185177,1168,1168,1168,1168,0
20231130,144500,225185177,1168,1168,1168,1168,0
20231130,144400,225185177,1168,1168,1168,1168,100
20231130,144300,225068377,1168,1168,1168,1168,0
20231130,144200,225068377,1168,1168,1168,1168,0
20231130,144100,225068377,1168,1168,1168,1168,0
20231130,144000,225068377,1168,1168,1168,1168,0
20231130,143900,225068377,1168,1168,1168,1168,10
20231130,143800,225056697,1161,1161,1161,1161,0
20231130,143700,225056697,1161,1162,1162,1161,201
20231130,143600,224823186,1162,1163,1163,1162,520
20231130,143500,224218940,1165,1165,1165,1165,980
20231130,143400,223077240,1165,1165,1165,1165,20
20231130,143300,223053940,1168,1168,1168,1168,0
20231130,143200,223053940,1168,1168,1168,1168,0
20231130,143100,223053940,1168,1168,1168,1168,0
20231130,143000,223053940,1168,1168,1168,1168,0
20231130,142900,223053940,1168,1168,1168,1168,1
20231130,142800,223052772,1168,1166,1168,1165,11646
20231130,142700,209474514,1166,1166,1166,1166,30
20231130,142600,209439534,1166,1166,1166,1166,30
20231130,142500,209404554,1167,1167,1167,1167,0
20231130,142400,209404554,1167,1167,1167,1167,0
20231130,142300,209404554,1167,1167,1167,1167,0
20231130,142200,209404554,1167,1167,1167,1167,87
20231130,142100,209303025,1167,1167,1167,1167,17
20231130,142000,209283186,1167,1167,1167,1167,0
20231130,141900,209283186,1167,1167,1167,1167,353
20231130,141800,208871235,1168,1168,1168,1168,4
20231130,141700,208866563,1168,1168,1168,1168,200
20231130,141600,208632963,1168,1168,1168,1168,0
20231130,141500,208632963,1168,1168,1168,1168,0
20231130,141400,208632963,1168,1167,1168,1166,2010
20231130,141300,206289276,1167,1167,1167,1167,493
20231130,141200,205713945,1167,1167,1167,1167,0
20231130,141100,205713945,1167,1167,1167,1167,100
20231130,141000,205597245,1167,1167,1167,1167,0
20231130,140900,205597245,1167,1167,1167,1167,0
20231130,140800,205597245,1167,1167,1167,1167,0
20231130,140700,205597245,1167,1167,1167,1167,0
20231130,140600,205597245,1167,1167,1167,1167,16
20231130,140500,205578573,1166,1166,1166,1166,0
20231130,140400,205578573,1166,1166,1166,1166,0
20231130,140300,205578573,1166,1166,1166,1166,0
20231130,140200,205578573,1166,1166,1166,1166,0
20231130,140100,205578573,1166,1166,1166,1166,0
20231130,140000,205578573,1166,1166,1166,1166,0
20231130,135900,205578573,1166,1166,1166,1166,0
20231130,135800,205578573,1166,1166,1166,1166,5000
20231130,135700,199748573,1166,1166,1166,1166,0
20231130,135600,199748573,1166,1166,1166,1166,450
20231130,135500,199223873,1167,1167,1167,1166,60
20231130,135400,199153854,1167,1167,1167,1167,300
20231130,135300,198803754,1167,1167,1167,1167,0
20231130,135200,198803754,1167,1166,1167,1166,901
20231130,135100,197753182,1167,1167,1167,1167,53
20231130,135000,197691331,1166,1166,1166,1166,0
20231130,134900,197691331,1166,1166,1166,1166,1198
20231130,134800,196294463,1168,1168,1168,1168,0
20231130,134700,196294463,1168,1168,1168,1168,0
20231130,134600,196294463,1168,1168,1168,1168,0
20231130,134500,196294463,1168,1168,1168,1168,0
20231130,134400,196294463,1168,1168,1168,1168,1
20231130,134300,196293295,1168,1168,1168,1168,0
20231130,134200,196293295,1168,1168,1168,1168,0
20231130,134100,196293295,1168,1168,1168,1168,0
20231130,134000,196293295,1168,1168,1168,1168,0
20231130,133900,196293295,1168,1168,1168,1168,1
20231130,133800,196292127,1163,1163,1163,1163,450
20231130,133700,195768777,1163,1163,1163,1163,1
20231130,133600,195767614,1162,1162,1162,1162,0
20231130,133500,195767614,1162,1163,1163,1162,1800
20231130,133400,193674980,1163,1163,1163,1163,0
20231130,133300,193674980,1163,1163,1163,1163,0
20231130,133200,193674980,1163,1166,1166,1163,918
20231130,133100,192605644,1165,1165,1165,1165,0
20231130,133000,192605644,1165,1165,1165,1165,0
20231130,132900,192605644,1165,1165,1165,1165,0
20231130,132800,192605644,1165,1165,1165,1165,0
20231130,132700,192605644,1165,1165,1165,1165,64
20231130,132600,192531084,1168,1168,1168,1168,0
20231130,132500,192531084,1168,1168,1168,1168,300
20231130,132400,192180684,1169,1169,1169,1169,0
20231130,132300,192180684,1169,1169,1169,1169,0
20231130,132200,192180684,1169,1169,1169,1169,0
20231130,132100,192180684,1169,1169,1169,1169,1
20231130,132000,192179515,1165,1165,1165,1165,0
20231130,131900,192179515,1165,1164,1165,1164,6079
20231130,131800,185097630,1161,1163,1163,1161,231
20231130,131700,184829233,1163,1163,1163,1163,0
20231130,131600,184829233,1163,1163,1163,1163,0
20231130,131500,184829233,1163,1163,1163,1163,0
20231130,131400,184829233,1163,1163,1163,1163,0
20231130,131300,184829233,1163,1163,1163,1163,830
20231130,131200,183863943,1164,1164,1164,1164,0
20231130,131100,183863943,1164,1165,1165,1164,1182
20231130,131000,182488055,1165,1165,1165,1165,1
20231130,130900,182486890,1165,1165,1165,1165,1
20231130,130800,182485725,1165,1165,1165,1165,0
20231130,130700,182485725,1165,1165,1165,1165,5
20231130,130600,182479900,1165,1165,1165,1165,1266
20231130,130500,181005010,1167,1167,1167,1167,0
20231130,130400,181005010,1167,1167,1167,1167,0
20231130,130300,181005010,1167,1167,1167,1167,0
20231130,130200,181005010,1167,1167,1167,1167,0
20231130,130100,181005010,1167,1167,1167,1167,0
20231130,130000,181005010,1167,1167,1167,1167,105
20231130,125900,180882475,1169,1169,1169,1169,200
20231130,125800,180648675,1169,1169,1169,1169,0
20231130,125700,180648675,1169,1169,1169,1169,1
20231130,125600,180647506,1169,1169,1169,1169,0
20231130,125500,180647506,1169,1169,1169,1169,0
20231130,125400,180647506,1169,1169,1169,1169,0
20231130,125300,180647506,1169,1169,1169,1169,100
20231130,125200,180530606,1169,1168,1169,1168,500
20231130,125100,179946569,1168,1168,1168,1168,600
20231130,125000,179245769,1168,1168,1168,1168,0
20231130,124900,179245769,1168,1168,1168,1168,0
20231130,124800,179245769,1168,1168,1168,1168,0
20231130,124700,179245769,1168,1168,1168,1168,0
20231130,124600,179245769,1168,1168,1168,1168,100
20231130,124500,179128969,1168,1168,1168,1168,0
20231130,124400,179128969,1168,1168,1168,1168,10
20231130,124300,179117289,1168,1168,1168,1168,427
20231130,124200,178618553,1169,1168,1169,1168,1713
20231130,124100,176617768,1168,1168,1168,1168,0
20231130,124000,176617768,1168,1168,1168,1168,150
20231130,123900,176442568,1169,1169,1169,1169,0
20231130,123800,176442568,1169,1169,1169,1169,0
20231130,123700,176442568,1169,1169,1169,1169,0
20231130,123600,176442568,1169,1169,1169,1169,0
20231130,123500,176442568,1169,1169,1169,1169,0
20231130,123400,176442568,1169,1169,1169,1169,0
20231130,123300,176442568,1169,1169,1169,1169,161
20231130,123200,176254359,1169,1169,1169,1169,0
20231130,123100,176254359,1169,1169,1169,1169,0
20231130,123000,176254359,1169,1169,1169,1169,1
20231130,122900,176253190,1169,1169,1169,1169,0
20231130,122800,176253190,1169,1169,1169,1169,1
20231130,122700,176252021,1169,1169,1169,1169,0
20231130,122600,176252021,1169,1169,1169,1169,0
20231130,122500,176252021,1169,1169,1169,1169,0
20231130,122400,176252021,1169,1169,1169,1169,0
20231130,122300,176252021,1169,1169,1169,1169,0
20231130,122200,176252021,1169,1169,1169,1169,0
20231130,122100,176252021,1169,1169,1169,1169,0
20231130,122000,176252021,1169,1169,1169,1169,0
20231130,121900,176252021,1169,1168,1169,1168,1000
20231130,121800,175083857,1164,1164,1164,1164,0
20231130,121700,175083857,1164,1164,1164,1164,8
20231130,121600,175074545,1164,1164,1164,1164,0
20231130,121500,175074545,1164,1164,1164,1164,0
20231130,121400,175074545,1164,1164,1164,1164,0
20231130,121300,175074545,1164,1164,1164,1164,0
20231130,121200,175074545,1164,1167,1167,1164,3453
20231130,121100,171050804,1168,1168,1168,1168,0
20231130,121000,171050804,1168,1168,1168,1168,0
20231130,120900,171050804,1168,1168,1168,1168,0
20231130,120800,171050804,1168,1168,1168,1168,0
20231130,120700,171050804,1168,1168,1168,1168,1039
20231130,120600,169837252,1170,1170,1170,1170,0
20231130,120500,169837252,1170,1169,1170,1169,1406
20231130,120400,168193633,1169,1169,1169,1169,0
20231130,120300,168193633,1169,1169,1169,1169,349
20231130,120200,167785652,1169,1169,1169,1169,50
20231130,120100,167727202,1170,1168,1170,1168,60
20231130,120000,167657102,1168,1168,1168,1168,5986
20231130,115900,160665454,1170,1170,1170,1170,0
20231130,115800,160665454,1170,1170,1170,1170,0
20231130,115700,160665454,1170,1170,1170,1170,0
20231130,115600,160665454,1170,1170,1170,1170,289
20231130,115500,160327324,1169,1169,1169,1169,1421
20231130,115400,158666175,1169,1169,1169,1169,100
20231130,115300,158549275,1168,1168,1168,1168,500
20231130,115200,157965275,1168,1168,1168,1168,300
20231130,115100,157614875,1168,1168,1168,1168,7754
20231130,115000,148558203,1168,1168,1168,1168,1
20231130,114900,148557035,1169,1169,1169,1169,0
20231130,114800,148557035,1169,1169,1169,1169,20
20231130,114700,148533655,1169,1169,1169,1169,0
20231130,114600,148533655,1169,1169,1169,1169,0
20231130,114500,148533655,1169,1169,1169,1169,100
20231130,114400,148416755,1169,1168,1169,1168,311
20231130,114300,148053397,1168,1168,1168,1168,1048
20231130,114200,146829333,1168,1168,1168,1168,3121
20231130,114100,143184005,1168,1165,1168,1165,1010
20231130,114000,142007325,1168,1168,1168,1168,0
20231130,113900,142007325,1168,1168,1168,1168,0
20231130,113800,142007325,1168,1168,1168,1168,0
20231130,113700,142007325,1168,1168,1168,1168,0
20231130,113600,142007325,1168,1168,1168,1168,1
20231130,113500,142006157,1165,1166,1166,1165,5152
20231130,113400,136003032,1167,1167,1167,1167,0
20231130,113300,136003032,1167,1167,1167,1167,0
20231130,113200,136003032,1167,1167,1167,1167,3
20231130,113100,135999531,1168,1168,1168,1168,0
20231130,113000,135999531,1168,1168,1168,1168,42
20231130,112900,135950475,1168,1168,1168,1168,0
20231130,112800,135950475,1168,1168,1168,1168,0
20231130,112700,135950475,1168,1168,1168,1168,0
20231130,112600,135950475,1168,1168,1168,1168,1300
20231130,112500,134432075,1168,1168,1168,1168,2
20231130,112400,134429739,1168,1168,1168,1168,0
20231130,112300,134429739,1168,1168,1168,1168,0
20231130,112200,134429739,1168,1168,1168,1168,0
20231130,112100,134429739,1168,1168,1168,1168,300
20231130,112000,134079339,1168,1168,1168,1168,0
20231130,111900,134079339,1168,1168,1168,1168,0
20231130,111800,134079339,1168,1168,1168,1168,0
20231130,111700,134079339,1168,1168,1168,1168,0
20231130,111600,134079339,1168,1168,1168,1168,0
20231130,111500,134079339,1168,1168,1168,1168,0
20231130,111400,134079339,1168,1168,1168,1168,0
20231130,111300,134079339,1168,1168,1168,1168,0
20231130,111200,134079339,1168,1168,1168,1168,0
20231130,111100,134079339,1168,1168,1168,1168,300
20231130,111000,133728939,1167,1167,1167,1167,2
20231130,110900,133726605,1168,1168,1168,1168,0
20231130,110800,133726605,1168,1168,1168,1168,2
20231130,110700,133724269,1168,1168,1168,1168,0
20231130,110600,133724269,1168,1168,1168,1168,0
20231130,110500,133724269,1168,1168,1168,1168,0
20231130,110400,133724269,1168,1166,1168,1165,7753
20231130,110300,124687109,1167,1167,1167,1167,0
20231130,110200,124687109,1167,1167,1167,1167,300
20231130,110100,124337009,1167,1169,1169,1167,1612
20231130,110000,122454593,1169,1169,1169,1169,100
20231130,105900,122337693,1169,1169,1169,1169,7
20231130,105800,122329510,1169,1169,1169,1169,332
20231130,105700,121941402,1169,1169,1169,1169,0
20231130,105600,121941402,1169,1169,1169,1169,299
20231130,105500,121591871,1169,1169,1169,1169,0
20231130,105400,121591871,1169,1169,1169,1169,0
20231130,105300,121591871,1169,1169,1169,1169,3
20231130,105200,121588364,1170,1170,1170,1170,0
20231130,105100,121588364,1170,1170,1170,1170,0
20231130,105000,121588364,1170,1170,1170,1170,10
20231130,104900,121576664,1169,1169,1169,1169,0
20231130,104800,121576664,1169,1169,1169,1169,1
20231130,104700,121575495,1169,1169,1169,1169,96
20231130,104600,121463271,1169,1169,1169,1169,100
20231130,104500,121346371,1167,1167,1167,1167,0
20231130,104400,121346371,1167,1167,1167,1167,0
20231130,104300,121346371,1167,1167,1167,1167,31
20231130,104200,121310194,1167,1167,1167,1167,0
20231130,104100,121310194,1167,1167,1167,1167,0
20231130,104000,121310194,1167,1167,1167,1167,32
20231130,103900,121272850,1167,1167,1167,1167,10
20231130,103800,121261180,1167,1167,1167,1167,0
20231130,103700,121261180,1167,1167,1167,1167,0
20231130,103600,121261180,1167,1167,1167,1167,0
20231130,103500,121261180,1167,1167,1167,1167,7
20231130,103400,121253011,1167,1165,1167,1165,19257
20231130,103300,98788606,1165,1165,1165,1165,1056
20231130,103200,97558366,1167,1167,1167,1167,0
20231130,103100,97558366,1167,1167,1167,1167,0
20231130,103000,97558366,1167,1167,1167,1167,948
20231130,102900,96452050,1168,1170,1170,1168,306
20231130,102800,96094368,1170,1170,1170,1170,22
20231130,102700,96068628,1170,1170,1170,1170,76
20231130,102600,95979708,1167,1170,1170,1167,101
20231130,102500,95861715,1170,1167,1170,1167,2
20231130,102400,95859378,1167,1171,1171,1167,4
20231130,102300,95854698,1171,1171,1171,1171,59
20231130,102200,95785609,1171,1168,1171,1168,706
20231130,102100,94960437,1168,1169,1169,1168,2561
20231130,102000,91966689,1169,1169,1169,1169,948
20231130,101900,90858477,1169,1169,1169,1169,49
20231130,101800,90801196,1169,1169,1169,1169,2
20231130,101700,90798858,1169,1169,1169,1169,1
20231130,101600,90797689,1171,1171,1171,1171,0
20231130,101500,90797689,1171,1171,1171,1171,0
20231130,101400,90797689,1171,1171,1171,1171,151
20231130,101300,90620868,1171,1171,1171,1171,260
20231130,101200,90316408,1167,1167,1167,1167,0
20231130,101100,90316408,1167,1172,1172,1167,288
20231130,101000,89978962,1172,1172,1172,1172,0
20231130,100900,89978962,1172,1172,1172,1172,0
20231130,100800,89978962,1172,1172,1172,1172,8
20231130,100700,89969586,1173,1173,1173,1173,1
20231130,100600,89968413,1166,1166,1166,1166,0
20231130,100500,89968413,1166,1166,1166,1166,10
20231130,100400,89956753,1174,1174,1174,1174,0
20231130,100300,89956753,1174,1174,1174,1165,3272
20231130,100200,86126366,1174,1174,1174,1174,1152
20231130,100100,84773918,1174,1174,1174,1168,505
20231130,100000,84183903,1169,1171,1171,1169,1325
20231130,095900,82632948,1175,1175,1175,1175,0
20231130,095800,82632948,1175,1175,1175,1175,0
20231130,095700,82632948,1175,1172,1175,1172,100
20231130,095600,82515526,1166,1169,1169,1166,1578
20231130,095500,80673664,1169,1169,1169,1169,0
20231130,095400,80673664,1169,1169,1169,1169,450
20231130,095300,80147614,1169,1167,1169,1167,3380
20231130,095200,76199824,1167,1166,1167,1166,4956
20231130,095100,70420128,1165,1165,1165,1165,1000
20231130,095000,69255128,1164,1164,1164,1164,0
20231130,094900,69255128,1164,1164,1164,1164,7812
20231130,094800,60161960,1164,1164,1164,1164,150
20231130,094700,59987360,1164,1164,1164,1164,21213
20231130,094600,35295428,1163,1163,1163,1163,0
20231130,094500,35295428,1163,1163,1163,1163,0
20231130,094400,35295428,1163,1163,1163,1163,1754
20231130,094300,33255526,1163,1163,1163,1163,500
20231130,094200,32674026,1163,1163,1163,1163,0
20231130,094100,32674026,1163,1163,1163,1163,0
20231130,094000,32674026,1163,1163,1163,1163,0
20231130,093900,32674026,1163,1163,1163,1163,0
20231130,093800,32674026,1163,1163,1163,1163,23
20231130,093700,32647277,1163,1163,1163,1163,0
20231130,093600,32647277,1163,1163,1163,1163,860
20231130,093500,31647097,1163,1163,1163,1163,0
20231130,093400,31647097,1163,1157,1163,1156,2474
20231130,093300,28776656,1163,1163,1163,1163,100
20231130,093200,28660356,1163,1163,1163,1163,2000
20231130,093100,26334356,1163,1163,1163,1163,0
20231130,093000,26334356,1163,1163,1163,1163,20
20231130,092900,26311096,1163,1163,1163,1163,430
20231130,092800,25811006,1164,1164,1164,1164,0
20231130,092700,25811006,1164,1164,1164,1164,0
20231130,092600,25811006,1164,1164,1164,1163,620
20231130,092500,25089376,1156,1165,1165,1156,8005
20231130,092400,15830571,1165,1164,1165,1164,152
20231130,092300,15653641,1165,1165,1165,1165,0
20231130,092200,15653641,1165,1165,1165,1165,51
20231130,092100,15594226,1165,1165,1165,1165,0
20231130,092000,15594226,1165,1165,1165,1165,150
20231130,091900,15419476,1165,1165,1165,1165,5
20231130,091800,15413651,1160,1160,1160,1160,0
20231130,091700,15413651,1160,1165,1165,1160,32
20231130,091600,15376481,1165,1165,1165,1165,21
20231130,091500,15352016,1166,1166,1166,1166,0
20231130,091400,15352016,1166,1166,1166,1166,0
20231130,091300,15352016,1166,1166,1166,1166,0
20231130,091200,15352016,1166,1166,1166,1166,1
20231130,091100,15350850,1161,1161,1161,1161,100
20231130,091000,15234750,1161,1165,1166,1161,2213
20231130,090900,12657124,1166,1166,1166,1166,2555
20231130,090800,9677994,1165,1164,1165,1164,1300
20231130,090700,8163894,1164,1164,1164,1164,100
20231130,090600,8047494,1157,1157,1157,1157,500
20231130,090500,7468994,1157,1165,1165,1157,108
20231130,090400,7343238,1164,1164,1164,1164,0
20231130,090300,7343238,1164,1164,1164,1164,0
20231130,090200,7343238,1164,1163,1164,1163,375
20231130,090100,6906788,1156,1156,1156,1156,0
20231130,090000,6906788,1156,1156,1156,1156,5773