KissMeData/044480/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192500,57125028,1115,1115,1115,1115,256
20231130,192400,57125028,1115,1115,1115,1115,0
20231130,192300,57125028,1115,1115,1115,1115,0
20231130,192200,57125028,1115,1115,1115,1115,0
20231130,192100,57125028,1115,1115,1115,1115,0
20231130,192000,57125028,1115,1115,1115,1115,0
20231130,191900,57125028,1115,1115,1115,1115,0
20231130,191800,57125028,1115,1115,1115,1115,0
20231130,191700,57125028,1115,1115,1115,1115,0
20231130,191600,57125028,1115,1115,1115,1115,0
20231130,191500,57125028,1115,1115,1115,1115,0
20231130,191400,57125028,1115,1115,1115,1115,0
20231130,191300,57125028,1115,1115,1115,1115,0
20231130,191200,57125028,1115,1115,1115,1115,0
20231130,191100,57125028,1115,1115,1115,1115,0
20231130,191000,57125028,1115,1115,1115,1115,0
20231130,190900,57125028,1115,1115,1115,1115,0
20231130,190800,57125028,1115,1115,1115,1115,0
20231130,190700,57125028,1115,1115,1115,1115,0
20231130,190600,57125028,1115,1115,1115,1115,0
20231130,190500,57125028,1115,1115,1115,1115,0
20231130,190400,57125028,1115,1115,1115,1115,0
20231130,190300,57125028,1115,1115,1115,1115,0
20231130,190200,57125028,1115,1115,1115,1115,0
20231130,190100,57125028,1115,1115,1115,1115,0
20231130,190000,57125028,1115,1115,1115,1115,0
20231130,185900,57125028,1115,1115,1115,1115,0
20231130,185800,57125028,1115,1115,1115,1115,0
20231130,185700,57125028,1115,1115,1115,1115,0
20231130,185600,57125028,1115,1115,1115,1115,0
20231130,185500,57125028,1115,1115,1115,1115,256
20231130,185400,57125028,1115,1115,1115,1115,0
20231130,185300,57125028,1115,1115,1115,1115,0
20231130,185200,57125028,1115,1115,1115,1115,0
20231130,185100,57125028,1115,1115,1115,1115,0
20231130,185000,57125028,1115,1115,1115,1115,0
20231130,184900,57125028,1115,1115,1115,1115,0
20231130,184800,57125028,1115,1115,1115,1115,0
20231130,184700,57125028,1115,1115,1115,1115,0
20231130,184600,57125028,1115,1115,1115,1115,0
20231130,184500,57125028,1115,1115,1115,1115,0
20231130,184400,57125028,1115,1115,1115,1115,0
20231130,184300,57125028,1115,1115,1115,1115,0
20231130,184200,57125028,1115,1115,1115,1115,0
20231130,184100,57125028,1115,1115,1115,1115,0
20231130,184000,57125028,1115,1115,1115,1115,0
20231130,183900,57125028,1115,1115,1115,1115,0
20231130,183800,57125028,1115,1115,1115,1115,0
20231130,183700,57125028,1115,1115,1115,1115,0
20231130,183600,57125028,1115,1115,1115,1115,0
20231130,183500,57125028,1115,1115,1115,1115,0
20231130,183400,57125028,1115,1115,1115,1115,0
20231130,183300,57125028,1115,1115,1115,1115,0
20231130,183200,57125028,1115,1115,1115,1115,0
20231130,183100,57125028,1115,1115,1115,1115,0
20231130,183000,57125028,1115,1115,1115,1115,0
20231130,182900,57125028,1115,1115,1115,1115,0
20231130,182800,57125028,1115,1115,1115,1115,0
20231130,182700,57125028,1115,1115,1115,1115,0
20231130,182600,57125028,1115,1115,1115,1115,0
20231130,182500,57125028,1115,1115,1115,1115,256
20231130,182400,57125028,1115,1115,1115,1115,0
20231130,182300,57125028,1115,1115,1115,1115,0
20231130,182200,57125028,1115,1115,1115,1115,0
20231130,182100,57125028,1115,1115,1115,1115,0
20231130,182000,57125028,1115,1115,1115,1115,0
20231130,181900,57125028,1115,1115,1115,1115,0
20231130,181800,57125028,1115,1115,1115,1115,0
20231130,181700,57125028,1115,1115,1115,1115,0
20231130,181600,57125028,1115,1115,1115,1115,0
20231130,181500,57125028,1115,1115,1115,1115,0
20231130,181400,57125028,1115,1115,1115,1115,0
20231130,181300,57125028,1115,1115,1115,1115,0
20231130,181200,57125028,1115,1115,1115,1115,0
20231130,181100,57125028,1115,1115,1115,1115,0
20231130,181000,57125028,1115,1115,1115,1115,0
20231130,180900,57125028,1115,1115,1115,1115,0
20231130,180800,57125028,1115,1115,1115,1115,0
20231130,180700,57125028,1115,1115,1115,1115,0
20231130,180600,57125028,1115,1115,1115,1115,0
20231130,180500,57125028,1115,1115,1115,1115,0
20231130,180400,57125028,1115,1115,1115,1115,0
20231130,180300,57125028,1115,1115,1115,1115,0
20231130,180200,57125028,1115,1115,1115,1115,0
20231130,180100,57125028,1115,1115,1115,1115,0
20231130,180000,57125028,1115,1115,1115,1115,0
20231130,175900,57125028,1115,1115,1115,1115,0
20231130,175800,57125028,1115,1115,1115,1115,0
20231130,175700,57125028,1115,1115,1115,1115,0
20231130,175600,57125028,1115,1115,1115,1115,0
20231130,175500,57125028,1115,1115,1115,1115,256
20231130,175400,57125028,1115,1115,1115,1115,0
20231130,175300,57125028,1115,1115,1115,1115,0
20231130,175200,57125028,1115,1115,1115,1115,0
20231130,175100,57125028,1115,1115,1115,1115,0
20231130,175000,57125028,1115,1115,1115,1115,0
20231130,174900,57125028,1115,1115,1115,1115,0
20231130,174800,57125028,1115,1115,1115,1115,0
20231130,174700,57125028,1115,1115,1115,1115,0
20231130,174600,57125028,1115,1115,1115,1115,0
20231130,174500,57125028,1115,1115,1115,1115,0
20231130,174400,57125028,1115,1115,1115,1115,0
20231130,174300,57125028,1115,1115,1115,1115,0
20231130,174200,57125028,1115,1115,1115,1115,0
20231130,174100,57125028,1115,1115,1115,1115,0
20231130,174000,57125028,1115,1115,1115,1115,0
20231130,173900,57125028,1115,1115,1115,1115,0
20231130,173800,57125028,1115,1115,1115,1115,0
20231130,173700,57125028,1115,1115,1115,1115,0
20231130,173600,57125028,1115,1115,1115,1115,0
20231130,173500,57125028,1115,1115,1115,1115,0
20231130,173400,57125028,1115,1115,1115,1115,0
20231130,173300,57125028,1115,1115,1115,1115,0
20231130,173200,57125028,1115,1115,1115,1115,0
20231130,173100,57125028,1115,1115,1115,1115,0
20231130,173000,57125028,1115,1115,1115,1115,0
20231130,172900,57125028,1115,1115,1115,1115,0
20231130,172800,57125028,1115,1115,1115,1115,0
20231130,172700,57125028,1115,1115,1115,1115,0
20231130,172600,57125028,1115,1115,1115,1115,0
20231130,172500,57125028,1115,1115,1115,1115,256
20231130,172400,57125028,1115,1115,1115,1115,0
20231130,172300,57125028,1115,1115,1115,1115,0
20231130,172200,57125028,1115,1115,1115,1115,0
20231130,172100,57125028,1115,1115,1115,1115,0
20231130,172000,57125028,1115,1115,1115,1115,0
20231130,171900,57125028,1115,1115,1115,1115,0
20231130,171800,57125028,1115,1115,1115,1115,0
20231130,171700,57125028,1115,1115,1115,1115,0
20231130,171600,57125028,1115,1115,1115,1115,0
20231130,171500,57125028,1115,1115,1115,1115,0
20231130,171400,57125028,1115,1115,1115,1115,0
20231130,171300,57125028,1115,1115,1115,1115,0
20231130,171200,57125028,1115,1115,1115,1115,0
20231130,171100,57125028,1115,1115,1115,1115,0
20231130,171000,57125028,1115,1115,1115,1115,0
20231130,170900,57125028,1115,1115,1115,1115,0
20231130,170800,57125028,1115,1115,1115,1115,0
20231130,170700,57125028,1115,1115,1115,1115,0
20231130,170600,57125028,1115,1115,1115,1115,0
20231130,170500,57125028,1115,1115,1115,1115,0
20231130,170400,57125028,1115,1115,1115,1115,0
20231130,170300,57125028,1115,1115,1115,1115,0
20231130,170200,57125028,1115,1115,1115,1115,0
20231130,170100,57125028,1115,1115,1115,1115,0
20231130,170000,57125028,1115,1115,1115,1115,0
20231130,165900,57125028,1115,1115,1115,1115,0
20231130,165800,57125028,1115,1115,1115,1115,0
20231130,165700,57125028,1115,1115,1115,1115,0
20231130,165600,57125028,1115,1115,1115,1115,0
20231130,165500,57125028,1115,1115,1115,1115,256
20231130,165400,57125028,1115,1115,1115,1115,0
20231130,165300,57125028,1115,1115,1115,1115,0
20231130,165200,57125028,1115,1115,1115,1115,0
20231130,165100,57125028,1115,1115,1115,1115,0
20231130,165000,57125028,1115,1115,1115,1115,0
20231130,164900,57125028,1115,1115,1115,1115,0
20231130,164800,57125028,1115,1115,1115,1115,0
20231130,164700,57125028,1115,1115,1115,1115,0
20231130,164600,57125028,1115,1115,1115,1115,0
20231130,164500,57125028,1115,1115,1115,1115,0
20231130,164400,57125028,1115,1115,1115,1115,0
20231130,164300,57125028,1115,1115,1115,1115,0
20231130,164200,57125028,1115,1115,1115,1115,0
20231130,164100,57125028,1115,1115,1115,1115,0
20231130,164000,57125028,1115,1115,1115,1115,0
20231130,163900,57125028,1115,1115,1115,1115,0
20231130,163800,57125028,1115,1115,1115,1115,0
20231130,163700,57125028,1115,1115,1115,1115,0
20231130,163600,57125028,1115,1115,1115,1115,0
20231130,163500,57125028,1115,1115,1115,1115,0
20231130,163400,57125028,1115,1115,1115,1115,0
20231130,163300,57125028,1115,1115,1115,1115,0
20231130,163200,57125028,1115,1115,1115,1115,0
20231130,163100,57125028,1115,1115,1115,1115,0
20231130,163000,57125028,1115,1115,1115,1115,0
20231130,162900,57125028,1115,1115,1115,1115,0
20231130,162800,57125028,1115,1115,1115,1115,0
20231130,162700,57125028,1115,1115,1115,1115,0
20231130,162600,57125028,1115,1115,1115,1115,0
20231130,162500,57125028,1115,1115,1115,1115,256
20231130,162400,57125028,1115,1115,1115,1115,0
20231130,162300,57125028,1115,1115,1115,1115,0
20231130,162200,57125028,1115,1115,1115,1115,0
20231130,162100,57125028,1115,1115,1115,1115,0
20231130,162000,57125028,1115,1115,1115,1115,0
20231130,161900,57125028,1115,1115,1115,1115,0
20231130,161800,57125028,1115,1115,1115,1115,0
20231130,161700,57125028,1115,1115,1115,1115,0
20231130,161600,57125028,1115,1115,1115,1115,0
20231130,161500,57125028,1115,1115,1115,1115,0
20231130,161400,57125028,1115,1115,1115,1115,0
20231130,161300,57125028,1115,1115,1115,1115,0
20231130,161200,57125028,1115,1115,1115,1115,0
20231130,161100,57125028,1115,1115,1115,1115,0
20231130,161000,57125028,1115,1115,1115,1115,0
20231130,160900,57125028,1115,1115,1115,1115,0
20231130,160800,57125028,1115,1115,1115,1115,0
20231130,160700,57125028,1115,1115,1115,1115,0
20231130,160600,57125028,1115,1115,1115,1115,0
20231130,160500,57125028,1115,1115,1115,1115,0
20231130,160400,57125028,1115,1115,1115,1115,0
20231130,160300,57125028,1115,1115,1115,1115,0
20231130,160200,57125028,1115,1115,1115,1115,0
20231130,160100,57125028,1115,1115,1115,1115,0
20231130,160000,57125028,1115,1115,1115,1115,0
20231130,155900,57125028,1115,1115,1115,1115,0
20231130,155800,57125028,1115,1115,1115,1115,0
20231130,155700,57125028,1115,1115,1115,1115,0
20231130,155600,57125028,1115,1115,1115,1115,0
20231130,155500,57125028,1115,1115,1115,1115,256
20231130,155400,57125028,1115,1115,1115,1115,0
20231130,155300,57125028,1115,1115,1115,1115,0
20231130,155200,57125028,1115,1115,1115,1115,0
20231130,155100,57125028,1115,1115,1115,1115,0
20231130,155000,57125028,1115,1115,1115,1115,0
20231130,154900,57125028,1115,1115,1115,1115,0
20231130,154800,57125028,1115,1115,1115,1115,0
20231130,154700,57125028,1115,1115,1115,1115,0
20231130,154600,57125028,1115,1115,1115,1115,0
20231130,154500,57125028,1115,1115,1115,1115,0
20231130,154400,57125028,1115,1115,1115,1115,0
20231130,154300,57125028,1115,1115,1115,1115,0
20231130,154200,57125028,1115,1115,1115,1115,0
20231130,154100,57125028,1115,1115,1115,1115,0
20231130,154000,57125028,1115,1115,1115,1115,0
20231130,153900,57125028,1115,1115,1115,1115,0
20231130,153800,57125028,1115,1115,1115,1115,0
20231130,153700,57125028,1115,1115,1115,1115,0
20231130,153600,57125028,1115,1115,1115,1115,0
20231130,153500,57125028,1115,1115,1115,1115,0
20231130,153400,57125028,1115,1115,1115,1115,0
20231130,153300,57125028,1115,1115,1115,1115,0
20231130,153200,57125028,1115,1115,1115,1115,0
20231130,153100,57125028,1115,1115,1115,1115,0
20231130,153000,57125028,1115,1115,1115,1115,256
20231130,152900,56839588,1121,1121,1121,1121,0
20231130,152800,56839588,1121,1121,1121,1121,0
20231130,152700,56839588,1121,1121,1121,1121,0
20231130,152600,56839588,1121,1121,1121,1121,0
20231130,152500,56839588,1121,1121,1121,1121,0
20231130,152400,56839588,1121,1121,1121,1121,0
20231130,152300,56839588,1121,1121,1121,1121,0
20231130,152200,56839588,1121,1121,1121,1121,0
20231130,152100,56839588,1121,1121,1121,1121,0
20231130,152000,56839588,1121,1121,1121,1121,0
20231130,151900,56839588,1121,1113,1121,1113,828
20231130,151800,55918016,1121,1121,1121,1121,0
20231130,151700,55918016,1121,1121,1121,1121,25
20231130,151600,55889991,1121,1121,1121,1121,0
20231130,151500,55889991,1121,1120,1121,1120,10
20231130,151400,55878786,1121,1121,1121,1121,0
20231130,151300,55878786,1121,1121,1121,1121,0
20231130,151200,55878786,1121,1121,1121,1121,0
20231130,151100,55878786,1121,1114,1121,1111,5784
20231130,151000,49446529,1122,1122,1122,1122,0
20231130,150900,49446529,1122,1122,1122,1122,0
20231130,150800,49446529,1122,1115,1122,1115,365
20231130,150700,49039547,1115,1117,1117,1115,2808
20231130,150600,45906388,1117,1117,1117,1117,0
20231130,150500,45906388,1117,1117,1117,1117,0
20231130,150400,45906388,1117,1118,1118,1117,8000
20231130,150300,36966295,1118,1118,1118,1118,800
20231130,150200,36071895,1118,1118,1118,1118,0
20231130,150100,36071895,1118,1118,1118,1118,0
20231130,150000,36071895,1118,1118,1118,1118,0
20231130,145900,36071895,1118,1118,1118,1118,0
20231130,145800,36071895,1118,1118,1118,1118,0
20231130,145700,36071895,1118,1118,1118,1118,0
20231130,145600,36071895,1118,1118,1118,1118,0
20231130,145500,36071895,1118,1118,1118,1118,0
20231130,145400,36071895,1118,1118,1118,1118,0
20231130,145300,36071895,1118,1118,1118,1118,0
20231130,145200,36071895,1118,1118,1118,1118,0
20231130,145100,36071895,1118,1118,1118,1118,0
20231130,145000,36071895,1118,1118,1118,1118,0
20231130,144900,36071895,1118,1118,1118,1118,0
20231130,144800,36071895,1118,1118,1118,1118,0
20231130,144700,36071895,1118,1118,1118,1118,0
20231130,144600,36071895,1118,1118,1118,1118,0
20231130,144500,36071895,1118,1119,1119,1118,1019
20231130,144400,34932050,1120,1120,1120,1120,0
20231130,144300,34932050,1120,1120,1120,1120,0
20231130,144200,34932050,1120,1121,1121,1120,4471
20231130,144100,29924158,1121,1121,1121,1121,1007
20231130,144000,28795311,1121,1121,1121,1121,0
20231130,143900,28795311,1121,1121,1121,1121,106
20231130,143800,28676485,1122,1122,1122,1122,0
20231130,143700,28676485,1122,1122,1122,1122,0
20231130,143600,28676485,1122,1122,1122,1122,0
20231130,143500,28676485,1122,1122,1122,1122,0
20231130,143400,28676485,1122,1122,1122,1122,0
20231130,143300,28676485,1122,1122,1122,1122,0
20231130,143200,28676485,1122,1122,1122,1122,0
20231130,143100,28676485,1122,1122,1122,1122,0
20231130,143000,28676485,1122,1122,1122,1122,0
20231130,142900,28676485,1122,1122,1122,1122,1
20231130,142800,28675363,1122,1122,1122,1122,0
20231130,142700,28675363,1122,1122,1122,1122,0
20231130,142600,28675363,1122,1122,1122,1122,1
20231130,142500,28674241,1123,1123,1123,1123,1
20231130,142400,28673118,1121,1123,1123,1121,304
20231130,142300,28332001,1124,1124,1124,1124,1
20231130,142200,28330877,1125,1125,1125,1125,70
20231130,142100,28252127,1125,1124,1125,1124,52
20231130,142000,28193678,1125,1125,1125,1125,80
20231130,141900,28103678,1125,1125,1125,1125,0
20231130,141800,28103678,1125,1125,1125,1125,0
20231130,141700,28103678,1125,1125,1125,1125,0
20231130,141600,28103678,1125,1125,1125,1125,0
20231130,141500,28103678,1125,1126,1126,1125,196
20231130,141400,27883128,1126,1126,1126,1126,0
20231130,141300,27883128,1126,1126,1126,1126,0
20231130,141200,27883128,1126,1126,1126,1126,0
20231130,141100,27883128,1126,1126,1126,1126,0
20231130,141000,27883128,1126,1126,1126,1126,0
20231130,140900,27883128,1126,1126,1126,1126,0
20231130,140800,27883128,1126,1126,1126,1126,0
20231130,140700,27883128,1126,1126,1126,1126,0
20231130,140600,27883128,1126,1126,1126,1126,0
20231130,140500,27883128,1126,1126,1126,1126,50
20231130,140400,27826828,1126,1126,1126,1126,0
20231130,140300,27826828,1126,1126,1126,1126,0
20231130,140200,27826828,1126,1126,1126,1126,0
20231130,140100,27826828,1126,1126,1126,1126,1
20231130,140000,27825702,1127,1127,1127,1127,0
20231130,135900,27825702,1127,1127,1127,1127,0
20231130,135800,27825702,1127,1127,1127,1127,0
20231130,135700,27825702,1127,1127,1127,1127,0
20231130,135600,27825702,1127,1127,1127,1127,0
20231130,135500,27825702,1127,1127,1127,1127,0
20231130,135400,27825702,1127,1127,1127,1127,0
20231130,135300,27825702,1127,1127,1127,1127,0
20231130,135200,27825702,1127,1127,1127,1127,0
20231130,135100,27825702,1127,1127,1127,1127,0
20231130,135000,27825702,1127,1127,1127,1127,0
20231130,134900,27825702,1127,1127,1127,1127,0
20231130,134800,27825702,1127,1127,1127,1127,0
20231130,134700,27825702,1127,1127,1127,1127,0
20231130,134600,27825702,1127,1127,1127,1127,0
20231130,134500,27825702,1127,1127,1127,1127,0
20231130,134400,27825702,1127,1127,1127,1127,0
20231130,134300,27825702,1127,1127,1127,1127,0
20231130,134200,27825702,1127,1127,1127,1127,0
20231130,134100,27825702,1127,1127,1127,1127,0
20231130,134000,27825702,1127,1127,1127,1127,1
20231130,133900,27824575,1127,1127,1127,1127,0
20231130,133800,27824575,1127,1127,1127,1127,0
20231130,133700,27824575,1127,1127,1127,1127,0
20231130,133600,27824575,1127,1127,1127,1127,0
20231130,133500,27824575,1127,1127,1127,1127,0
20231130,133400,27824575,1127,1127,1127,1127,0
20231130,133300,27824575,1127,1127,1127,1127,0
20231130,133200,27824575,1127,1127,1127,1127,0
20231130,133100,27824575,1127,1127,1127,1127,0
20231130,133000,27824575,1127,1127,1127,1127,0
20231130,132900,27824575,1127,1127,1127,1127,0
20231130,132800,27824575,1127,1127,1127,1127,0
20231130,132700,27824575,1127,1127,1127,1127,0
20231130,132600,27824575,1127,1127,1127,1127,0
20231130,132500,27824575,1127,1127,1127,1127,0
20231130,132400,27824575,1127,1127,1127,1127,1
20231130,132300,27823448,1121,1121,1121,1121,0
20231130,132200,27823448,1121,1121,1121,1121,0
20231130,132100,27823448,1121,1121,1121,1121,97
20231130,132000,27714711,1121,1126,1126,1121,1096
20231130,131900,26485066,1127,1127,1127,1127,1
20231130,131800,26483939,1125,1125,1125,1125,1
20231130,131700,26482814,1126,1127,1127,1126,2
20231130,131600,26480561,1126,1126,1126,1126,0
20231130,131500,26480561,1126,1126,1126,1126,0
20231130,131400,26480561,1126,1126,1126,1126,1
20231130,131300,26479435,1127,1127,1127,1127,0
20231130,131200,26479435,1127,1127,1127,1127,0
20231130,131100,26479435,1127,1127,1127,1127,0
20231130,131000,26479435,1127,1127,1127,1127,0
20231130,130900,26479435,1127,1127,1127,1127,0
20231130,130800,26479435,1127,1127,1127,1127,0
20231130,130700,26479435,1127,1127,1127,1127,0
20231130,130600,26479435,1127,1127,1127,1127,3
20231130,130500,26476054,1127,1127,1127,1127,0
20231130,130400,26476054,1127,1127,1127,1127,5
20231130,130300,26470419,1127,1127,1127,1127,0
20231130,130200,26470419,1127,1127,1127,1127,0
20231130,130100,26470419,1127,1127,1127,1127,0
20231130,130000,26470419,1127,1127,1127,1127,0
20231130,125900,26470419,1127,1127,1127,1127,0
20231130,125800,26470419,1127,1127,1127,1127,0
20231130,125700,26470419,1127,1127,1127,1127,0
20231130,125600,26470419,1127,1127,1127,1127,0
20231130,125500,26470419,1127,1127,1127,1127,4
20231130,125400,26465911,1128,1128,1128,1128,0
20231130,125300,26465911,1128,1128,1128,1128,0
20231130,125200,26465911,1128,1128,1128,1128,0
20231130,125100,26465911,1128,1128,1128,1128,1
20231130,125000,26464783,1127,1127,1127,1127,11
20231130,124900,26452386,1122,1122,1122,1122,0
20231130,124800,26452386,1122,1122,1122,1122,13
20231130,124700,26437800,1122,1122,1122,1122,0
20231130,124600,26437800,1122,1122,1122,1122,0
20231130,124500,26437800,1122,1122,1122,1122,17
20231130,124400,26418726,1122,1122,1122,1122,23
20231130,124300,26392920,1122,1127,1127,1122,7
20231130,124200,26385051,1128,1128,1128,1128,0
20231130,124100,26385051,1128,1128,1128,1128,1
20231130,124000,26383923,1127,1127,1127,1127,1
20231130,123900,26382796,1128,1128,1128,1128,0
20231130,123800,26382796,1128,1128,1128,1128,0
20231130,123700,26382796,1128,1128,1128,1128,0
20231130,123600,26382796,1128,1128,1128,1128,0
20231130,123500,26382796,1128,1127,1128,1127,499
20231130,123400,25820422,1127,1125,1127,1125,2
20231130,123300,25818170,1125,1126,1126,1125,2
20231130,123200,25815919,1127,1127,1127,1127,0
20231130,123100,25815919,1127,1127,1127,1127,0
20231130,123000,25815919,1127,1127,1127,1127,0
20231130,122900,25815919,1127,1127,1127,1127,1
20231130,122800,25814792,1127,1127,1127,1127,0
20231130,122700,25814792,1127,1127,1127,1127,0
20231130,122600,25814792,1127,1127,1127,1127,1
20231130,122500,25813665,1125,1125,1125,1125,0
20231130,122400,25813665,1125,1128,1128,1125,5
20231130,122300,25808034,1129,1127,1129,1125,4
20231130,122200,25803527,1129,1129,1129,1129,0
20231130,122100,25803527,1129,1128,1129,1128,2
20231130,122000,25801270,1129,1129,1129,1129,0
20231130,121900,25801270,1129,1129,1129,1129,0
20231130,121800,25801270,1129,1129,1129,1129,0
20231130,121700,25801270,1129,1129,1129,1129,1
20231130,121600,25800141,1122,1122,1122,1122,1470
20231130,121500,24150801,1122,1122,1122,1122,0
20231130,121400,24150801,1122,1122,1122,1122,0
20231130,121300,24150801,1122,1122,1122,1122,0
20231130,121200,24150801,1122,1122,1122,1122,0
20231130,121100,24150801,1122,1122,1122,1122,0
20231130,121000,24150801,1122,1122,1122,1122,0
20231130,120900,24150801,1122,1122,1122,1122,0
20231130,120800,24150801,1122,1122,1122,1122,0
20231130,120700,24150801,1122,1122,1122,1122,0
20231130,120600,24150801,1122,1122,1122,1122,0
20231130,120500,24150801,1122,1128,1128,1122,1637
20231130,120400,22313315,1129,1129,1129,1129,1
20231130,120300,22312186,1129,1129,1129,1129,1
20231130,120200,22311057,1130,1130,1130,1130,0
20231130,120100,22311057,1130,1130,1130,1130,0
20231130,120000,22311057,1130,1130,1130,1130,0
20231130,115900,22311057,1130,1129,1130,1129,2
20231130,115800,22308798,1129,1129,1129,1129,0
20231130,115700,22308798,1129,1129,1129,1129,0
20231130,115600,22308798,1129,1129,1129,1129,0
20231130,115500,22308798,1129,1129,1129,1129,0
20231130,115400,22308798,1129,1129,1129,1129,0
20231130,115300,22308798,1129,1129,1129,1129,1
20231130,115200,22307669,1130,1128,1130,1128,203
20231130,115100,22078683,1128,1127,1128,1127,3
20231130,115000,22075301,1127,1127,1127,1127,0
20231130,114900,22075301,1127,1127,1127,1127,0
20231130,114800,22075301,1127,1127,1127,1127,4
20231130,114700,22070793,1127,1127,1127,1127,0
20231130,114600,22070793,1127,1127,1127,1127,0
20231130,114500,22070793,1127,1127,1127,1127,4
20231130,114400,22066285,1128,1128,1128,1128,0
20231130,114300,22066285,1128,1128,1128,1128,0
20231130,114200,22066285,1128,1128,1128,1128,1
20231130,114100,22065157,1130,1130,1130,1130,0
20231130,114000,22065157,1130,1130,1130,1130,0
20231130,113900,22065157,1130,1130,1130,1130,0
20231130,113800,22065157,1130,1130,1130,1130,0
20231130,113700,22065157,1130,1130,1130,1130,0
20231130,113600,22065157,1130,1130,1130,1130,1
20231130,113500,22064027,1128,1128,1128,1128,0
20231130,113400,22064027,1128,1128,1128,1128,0
20231130,113300,22064027,1128,1130,1130,1128,13
20231130,113200,22049356,1130,1130,1130,1130,1
20231130,113100,22048226,1129,1129,1129,1129,0
20231130,113000,22048226,1129,1129,1129,1129,1
20231130,112900,22047097,1130,1130,1130,1130,0
20231130,112800,22047097,1130,1130,1130,1130,0
20231130,112700,22047097,1130,1130,1130,1130,0
20231130,112600,22047097,1130,1130,1130,1130,0
20231130,112500,22047097,1130,1130,1130,1130,0
20231130,112400,22047097,1130,1130,1130,1130,0
20231130,112300,22047097,1130,1130,1130,1130,1
20231130,112200,22045967,1129,1129,1129,1129,0
20231130,112100,22045967,1129,1129,1129,1129,2
20231130,112000,22043709,1130,1130,1130,1130,0
20231130,111900,22043709,1130,1130,1130,1130,0
20231130,111800,22043709,1130,1130,1130,1130,1
20231130,111700,22042579,1129,1129,1129,1129,5
20231130,111600,22036934,1131,1131,1131,1131,0
20231130,111500,22036934,1131,1131,1131,1131,0
20231130,111400,22036934,1131,1131,1131,1131,0
20231130,111300,22036934,1131,1130,1131,1130,2
20231130,111200,22034673,1131,1131,1131,1131,0
20231130,111100,22034673,1131,1131,1131,1131,0
20231130,111000,22034673,1131,1131,1131,1131,1
20231130,110900,22033542,1130,1130,1130,1130,1
20231130,110800,22032412,1131,1131,1131,1131,0
20231130,110700,22032412,1131,1131,1131,1131,0
20231130,110600,22032412,1131,1131,1131,1131,11
20231130,110500,22019971,1131,1131,1131,1131,1
20231130,110400,22018840,1130,1130,1130,1130,0
20231130,110300,22018840,1130,1130,1130,1130,1
20231130,110200,22017710,1131,1131,1131,1131,0
20231130,110100,22017710,1131,1131,1131,1131,0
20231130,110000,22017710,1131,1131,1131,1131,1
20231130,105900,22016579,1129,1129,1129,1129,0
20231130,105800,22016579,1129,1129,1129,1129,0
20231130,105700,22016579,1129,1129,1129,1129,5
20231130,105600,22010934,1131,1131,1131,1131,0
20231130,105500,22010934,1131,1131,1131,1131,0
20231130,105400,22010934,1131,1131,1131,1131,5
20231130,105300,22005279,1131,1131,1131,1131,0
20231130,105200,22005279,1131,1131,1131,1131,0
20231130,105100,22005279,1131,1131,1131,1131,0
20231130,105000,22005279,1131,1131,1131,1131,0
20231130,104900,22005279,1131,1131,1131,1131,0
20231130,104800,22005279,1131,1131,1131,1131,1
20231130,104700,22004148,1131,1131,1131,1131,0
20231130,104600,22004148,1131,1131,1131,1131,0
20231130,104500,22004148,1131,1131,1131,1131,0
20231130,104400,22004148,1131,1131,1131,1131,0
20231130,104300,22004148,1131,1130,1131,1130,2
20231130,104200,22001887,1131,1131,1131,1131,0
20231130,104100,22001887,1131,1131,1131,1130,3
20231130,104000,21998495,1130,1131,1131,1130,102
20231130,103900,21883135,1131,1131,1131,1131,5
20231130,103800,21877480,1130,1130,1130,1130,0
20231130,103700,21877480,1130,1130,1130,1130,0
20231130,103600,21877480,1130,1130,1130,1130,1
20231130,103500,21876350,1131,1131,1131,1131,0
20231130,103400,21876350,1131,1131,1131,1131,0
20231130,103300,21876350,1131,1131,1131,1131,1
20231130,103200,21875219,1130,1130,1130,1130,1
20231130,103100,21874089,1131,1131,1131,1131,0
20231130,103000,21874089,1131,1131,1131,1131,0
20231130,102900,21874089,1131,1131,1131,1131,0
20231130,102800,21874089,1131,1130,1131,1130,22
20231130,102700,21849227,1131,1129,1131,1129,9
20231130,102600,21839064,1131,1127,1131,1122,193
20231130,102500,21622355,1128,1129,1129,1128,8
20231130,102400,21613326,1131,1131,1131,1131,0
20231130,102300,21613326,1131,1131,1131,1131,0
20231130,102200,21613326,1131,1131,1131,1131,0
20231130,102100,21613326,1131,1131,1131,1131,0
20231130,102000,21613326,1131,1131,1131,1131,0
20231130,101900,21613326,1131,1131,1131,1131,3
20231130,101800,21609933,1131,1131,1131,1131,0
20231130,101700,21609933,1131,1131,1131,1131,0
20231130,101600,21609933,1131,1131,1131,1131,0
20231130,101500,21609933,1131,1131,1131,1131,0
20231130,101400,21609933,1131,1131,1131,1131,0
20231130,101300,21609933,1131,1131,1131,1131,0
20231130,101200,21609933,1131,1131,1131,1131,0
20231130,101100,21609933,1131,1131,1131,1131,5
20231130,101000,21604278,1131,1131,1131,1131,0
20231130,100900,21604278,1131,1131,1131,1131,0
20231130,100800,21604278,1131,1131,1131,1131,1
20231130,100700,21603147,1131,1131,1131,1131,0
20231130,100600,21603147,1131,1131,1131,1131,1
20231130,100500,21602016,1131,1131,1131,1131,0
20231130,100400,21602016,1131,1128,1131,1128,328
20231130,100300,21231894,1128,1128,1128,1128,1
20231130,100200,21230766,1128,1128,1128,1128,5
20231130,100100,21225126,1128,1122,1128,1121,3001
20231130,100000,17859898,1128,1128,1128,1128,1
20231130,095900,17858770,1121,1121,1121,1121,0
20231130,095800,17858770,1121,1121,1121,1121,0
20231130,095700,17858770,1121,1121,1121,1121,0
20231130,095600,17858770,1121,1122,1122,1121,890
20231130,095500,16860714,1122,1122,1122,1122,0
20231130,095400,16860714,1122,1122,1122,1122,0
20231130,095300,16860714,1122,1122,1122,1122,0
20231130,095200,16860714,1122,1122,1122,1122,0
20231130,095100,16860714,1122,1122,1122,1122,0
20231130,095000,16860714,1122,1122,1122,1122,0
20231130,094900,16860714,1122,1122,1122,1122,0
20231130,094800,16860714,1122,1122,1122,1122,0
20231130,094700,16860714,1122,1122,1122,1122,0
20231130,094600,16860714,1122,1122,1122,1122,0
20231130,094500,16860714,1122,1122,1122,1122,0
20231130,094400,16860714,1122,1122,1122,1122,2000
20231130,094300,14616714,1122,1122,1122,1122,300
20231130,094200,14280114,1129,1129,1129,1129,0
20231130,094100,14280114,1129,1129,1129,1129,0
20231130,094000,14280114,1129,1129,1129,1129,0
20231130,093900,14280114,1129,1129,1129,1129,0
20231130,093800,14280114,1129,1129,1129,1129,3
20231130,093700,14276727,1123,1129,1129,1123,98
20231130,093600,14166661,1128,1128,1128,1128,60
20231130,093500,14098981,1123,1123,1123,1123,5
20231130,093400,14093366,1123,1123,1123,1123,2
20231130,093300,14091120,1123,1123,1123,1123,1
20231130,093200,14089997,1123,1123,1123,1123,1
20231130,093100,14088874,1122,1122,1122,1122,0
20231130,093000,14088874,1122,1122,1122,1122,0
20231130,092900,14088874,1122,1122,1122,1122,0
20231130,092800,14088874,1122,1122,1122,1122,600
20231130,092700,13415674,1130,1130,1130,1130,400
20231130,092600,12963674,1130,1122,1130,1122,5
20231130,092500,12958035,1129,1129,1129,1129,495
20231130,092400,12399180,1121,1129,1129,1121,10
20231130,092300,12387898,1121,1124,1124,1121,2098
20231130,092200,10035412,1124,1124,1124,1124,1
20231130,092100,10034288,1124,1125,1125,1124,1801
20231130,092000,8009160,1125,1125,1125,1125,0
20231130,091900,8009160,1125,1125,1125,1124,33
20231130,091800,7972044,1125,1125,1125,1125,63
20231130,091700,7901169,1132,1125,1132,1125,8
20231130,091600,7892141,1132,1132,1132,1132,0
20231130,091500,7892141,1132,1131,1132,1131,3
20231130,091400,7888747,1122,1122,1122,1122,0
20231130,091300,7888747,1122,1122,1122,1122,0
20231130,091200,7888747,1122,1122,1122,1122,0
20231130,091100,7888747,1122,1122,1122,1122,0
20231130,091000,7888747,1122,1122,1122,1122,0
20231130,090900,7888747,1122,1122,1122,1122,0
20231130,090800,7888747,1122,1122,1122,1122,0
20231130,090700,7888747,1122,1122,1122,1122,0
20231130,090600,7888747,1122,1124,1124,1122,3
20231130,090500,7885378,1133,1133,1133,1133,0
20231130,090400,7885378,1133,1133,1133,1133,0
20231130,090300,7885378,1133,1133,1133,1133,0
20231130,090200,7885378,1133,1131,1133,1131,2145
20231130,090100,5458853,1121,1121,1121,1121,0
20231130,090000,5458853,1121,1120,1131,1120,4868