KissMeData/225430/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,203800,89607782,977,977,977,977,8048
20231130,203700,89607782,977,977,977,977,0
20231130,203600,89607782,977,977,977,977,0
20231130,203500,89607782,977,977,977,977,0
20231130,203400,89607782,977,977,977,977,0
20231130,203300,89607782,977,977,977,977,0
20231130,203200,89607782,977,977,977,977,0
20231130,203100,89607782,977,977,977,977,0
20231130,203000,89607782,977,977,977,977,0
20231130,202900,89607782,977,977,977,977,0
20231130,202800,89607782,977,977,977,977,0
20231130,202700,89607782,977,977,977,977,0
20231130,202600,89607782,977,977,977,977,0
20231130,202500,89607782,977,977,977,977,0
20231130,202400,89607782,977,977,977,977,0
20231130,202300,89607782,977,977,977,977,0
20231130,202200,89607782,977,977,977,977,0
20231130,202100,89607782,977,977,977,977,0
20231130,202000,89607782,977,977,977,977,0
20231130,201900,89607782,977,977,977,977,0
20231130,201800,89607782,977,977,977,977,0
20231130,201700,89607782,977,977,977,977,0
20231130,201600,89607782,977,977,977,977,0
20231130,201500,89607782,977,977,977,977,0
20231130,201400,89607782,977,977,977,977,0
20231130,201300,89607782,977,977,977,977,0
20231130,201200,89607782,977,977,977,977,0
20231130,201100,89607782,977,977,977,977,0
20231130,201000,89607782,977,977,977,977,0
20231130,200900,89607782,977,977,977,977,0
20231130,200800,89607782,977,977,977,977,8048
20231130,200700,89607782,977,977,977,977,0
20231130,200600,89607782,977,977,977,977,0
20231130,200500,89607782,977,977,977,977,0
20231130,200400,89607782,977,977,977,977,0
20231130,200300,89607782,977,977,977,977,0
20231130,200200,89607782,977,977,977,977,0
20231130,200100,89607782,977,977,977,977,0
20231130,200000,89607782,977,977,977,977,0
20231130,195900,89607782,977,977,977,977,0
20231130,195800,89607782,977,977,977,977,0
20231130,195700,89607782,977,977,977,977,0
20231130,195600,89607782,977,977,977,977,0
20231130,195500,89607782,977,977,977,977,0
20231130,195400,89607782,977,977,977,977,0
20231130,195300,89607782,977,977,977,977,0
20231130,195200,89607782,977,977,977,977,0
20231130,195100,89607782,977,977,977,977,0
20231130,195000,89607782,977,977,977,977,0
20231130,194900,89607782,977,977,977,977,0
20231130,194800,89607782,977,977,977,977,0
20231130,194700,89607782,977,977,977,977,0
20231130,194600,89607782,977,977,977,977,0
20231130,194500,89607782,977,977,977,977,0
20231130,194400,89607782,977,977,977,977,0
20231130,194300,89607782,977,977,977,977,0
20231130,194200,89607782,977,977,977,977,0
20231130,194100,89607782,977,977,977,977,0
20231130,194000,89607782,977,977,977,977,0
20231130,193900,89607782,977,977,977,977,0
20231130,193800,89607782,977,977,977,977,8048
20231130,193700,89607782,977,977,977,977,0
20231130,193600,89607782,977,977,977,977,0
20231130,193500,89607782,977,977,977,977,0
20231130,193400,89607782,977,977,977,977,0
20231130,193300,89607782,977,977,977,977,0
20231130,193200,89607782,977,977,977,977,0
20231130,193100,89607782,977,977,977,977,0
20231130,193000,89607782,977,977,977,977,0
20231130,192900,89607782,977,977,977,977,0
20231130,192800,89607782,977,977,977,977,0
20231130,192700,89607782,977,977,977,977,0
20231130,192600,89607782,977,977,977,977,0
20231130,192500,89607782,977,977,977,977,0
20231130,192400,89607782,977,977,977,977,0
20231130,192300,89607782,977,977,977,977,0
20231130,192200,89607782,977,977,977,977,0
20231130,192100,89607782,977,977,977,977,0
20231130,192000,89607782,977,977,977,977,0
20231130,191900,89607782,977,977,977,977,0
20231130,191800,89607782,977,977,977,977,0
20231130,191700,89607782,977,977,977,977,0
20231130,191600,89607782,977,977,977,977,0
20231130,191500,89607782,977,977,977,977,0
20231130,191400,89607782,977,977,977,977,0
20231130,191300,89607782,977,977,977,977,0
20231130,191200,89607782,977,977,977,977,0
20231130,191100,89607782,977,977,977,977,0
20231130,191000,89607782,977,977,977,977,0
20231130,190900,89607782,977,977,977,977,0
20231130,190800,89607782,977,977,977,977,8048
20231130,190700,89607782,977,977,977,977,0
20231130,190600,89607782,977,977,977,977,0
20231130,190500,89607782,977,977,977,977,0
20231130,190400,89607782,977,977,977,977,0
20231130,190300,89607782,977,977,977,977,0
20231130,190200,89607782,977,977,977,977,0
20231130,190100,89607782,977,977,977,977,0
20231130,190000,89607782,977,977,977,977,0
20231130,185900,89607782,977,977,977,977,0
20231130,185800,89607782,977,977,977,977,0
20231130,185700,89607782,977,977,977,977,0
20231130,185600,89607782,977,977,977,977,0
20231130,185500,89607782,977,977,977,977,0
20231130,185400,89607782,977,977,977,977,0
20231130,185300,89607782,977,977,977,977,0
20231130,185200,89607782,977,977,977,977,0
20231130,185100,89607782,977,977,977,977,0
20231130,185000,89607782,977,977,977,977,0
20231130,184900,89607782,977,977,977,977,0
20231130,184800,89607782,977,977,977,977,0
20231130,184700,89607782,977,977,977,977,0
20231130,184600,89607782,977,977,977,977,0
20231130,184500,89607782,977,977,977,977,0
20231130,184400,89607782,977,977,977,977,0
20231130,184300,89607782,977,977,977,977,0
20231130,184200,89607782,977,977,977,977,0
20231130,184100,89607782,977,977,977,977,0
20231130,184000,89607782,977,977,977,977,0
20231130,183900,89607782,977,977,977,977,0
20231130,183800,89607782,977,977,977,977,8048
20231130,183700,89607782,977,977,977,977,0
20231130,183600,89607782,977,977,977,977,0
20231130,183500,89607782,977,977,977,977,0
20231130,183400,89607782,977,977,977,977,0
20231130,183300,89607782,977,977,977,977,0
20231130,183200,89607782,977,977,977,977,0
20231130,183100,89607782,977,977,977,977,0
20231130,183000,89607782,977,977,977,977,0
20231130,182900,89607782,977,977,977,977,0
20231130,182800,89607782,977,977,977,977,0
20231130,182700,89607782,977,977,977,977,0
20231130,182600,89607782,977,977,977,977,0
20231130,182500,89607782,977,977,977,977,0
20231130,182400,89607782,977,977,977,977,0
20231130,182300,89607782,977,977,977,977,0
20231130,182200,89607782,977,977,977,977,0
20231130,182100,89607782,977,977,977,977,0
20231130,182000,89607782,977,977,977,977,0
20231130,181900,89607782,977,977,977,977,0
20231130,181800,89607782,977,977,977,977,0
20231130,181700,89607782,977,977,977,977,0
20231130,181600,89607782,977,977,977,977,0
20231130,181500,89607782,977,977,977,977,0
20231130,181400,89607782,977,977,977,977,0
20231130,181300,89607782,977,977,977,977,0
20231130,181200,89607782,977,977,977,977,0
20231130,181100,89607782,977,977,977,977,0
20231130,181000,89607782,977,977,977,977,0
20231130,180900,89607782,977,977,977,977,0
20231130,180800,89607782,977,977,977,977,8048
20231130,180700,89607782,977,977,977,977,0
20231130,180600,89607782,977,977,977,977,0
20231130,180500,89607782,977,977,977,977,0
20231130,180400,89607782,977,977,977,977,0
20231130,180300,89607782,977,977,977,977,0
20231130,180200,89607782,977,977,977,977,0
20231130,180100,89607782,977,977,977,977,0
20231130,180000,89607782,977,977,977,977,0
20231130,175900,89607782,977,977,977,977,0
20231130,175800,89607782,977,977,977,977,0
20231130,175700,89607782,977,977,977,977,0
20231130,175600,89607782,977,977,977,977,0
20231130,175500,89607782,977,977,977,977,0
20231130,175400,89607782,977,977,977,977,0
20231130,175300,89607782,977,977,977,977,0
20231130,175200,89607782,977,977,977,977,0
20231130,175100,89607782,977,977,977,977,0
20231130,175000,89607782,977,977,977,977,0
20231130,174900,89607782,977,977,977,977,0
20231130,174800,89607782,977,977,977,977,0
20231130,174700,89607782,977,977,977,977,0
20231130,174600,89607782,977,977,977,977,0
20231130,174500,89607782,977,977,977,977,0
20231130,174400,89607782,977,977,977,977,0
20231130,174300,89607782,977,977,977,977,0
20231130,174200,89607782,977,977,977,977,0
20231130,174100,89607782,977,977,977,977,0
20231130,174000,89607782,977,977,977,977,0
20231130,173900,89607782,977,977,977,977,0
20231130,173800,89607782,977,977,977,977,8048
20231130,173700,89607782,977,977,977,977,0
20231130,173600,89607782,977,977,977,977,0
20231130,173500,89607782,977,977,977,977,0
20231130,173400,89607782,977,977,977,977,0
20231130,173300,89607782,977,977,977,977,0
20231130,173200,89607782,977,977,977,977,0
20231130,173100,89607782,977,977,977,977,0
20231130,173000,89607782,977,977,977,977,0
20231130,172900,89607782,977,977,977,977,0
20231130,172800,89607782,977,977,977,977,0
20231130,172700,89607782,977,977,977,977,0
20231130,172600,89607782,977,977,977,977,0
20231130,172500,89607782,977,977,977,977,0
20231130,172400,89607782,977,977,977,977,0
20231130,172300,89607782,977,977,977,977,0
20231130,172200,89607782,977,977,977,977,0
20231130,172100,89607782,977,977,977,977,0
20231130,172000,89607782,977,977,977,977,0
20231130,171900,89607782,977,977,977,977,0
20231130,171800,89607782,977,977,977,977,0
20231130,171700,89607782,977,977,977,977,0
20231130,171600,89607782,977,977,977,977,0
20231130,171500,89607782,977,977,977,977,0
20231130,171400,89607782,977,977,977,977,0
20231130,171300,89607782,977,977,977,977,0
20231130,171200,89607782,977,977,977,977,0
20231130,171100,89607782,977,977,977,977,0
20231130,171000,89607782,977,977,977,977,0
20231130,170900,89607782,977,977,977,977,0
20231130,170800,89607782,977,977,977,977,8048
20231130,170700,89607782,977,977,977,977,0
20231130,170600,89607782,977,977,977,977,0
20231130,170500,89607782,977,977,977,977,0
20231130,170400,89607782,977,977,977,977,0
20231130,170300,89607782,977,977,977,977,0
20231130,170200,89607782,977,977,977,977,0
20231130,170100,89607782,977,977,977,977,0
20231130,170000,89607782,977,977,977,977,0
20231130,165900,89607782,977,977,977,977,0
20231130,165800,89607782,977,977,977,977,0
20231130,165700,89607782,977,977,977,977,0
20231130,165600,89607782,977,977,977,977,0
20231130,165500,89607782,977,977,977,977,0
20231130,165400,89607782,977,977,977,977,0
20231130,165300,89607782,977,977,977,977,0
20231130,165200,89607782,977,977,977,977,0
20231130,165100,89607782,977,977,977,977,0
20231130,165000,89607782,977,977,977,977,0
20231130,164900,89607782,977,977,977,977,0
20231130,164800,89607782,977,977,977,977,0
20231130,164700,89607782,977,977,977,977,0
20231130,164600,89607782,977,977,977,977,0
20231130,164500,89607782,977,977,977,977,0
20231130,164400,89607782,977,977,977,977,0
20231130,164300,89607782,977,977,977,977,0
20231130,164200,89607782,977,977,977,977,0
20231130,164100,89607782,977,977,977,977,0
20231130,164000,89607782,977,977,977,977,0
20231130,163900,89607782,977,977,977,977,0
20231130,163800,89607782,977,977,977,977,8048
20231130,163700,89607782,977,977,977,977,0
20231130,163600,89607782,977,977,977,977,0
20231130,163500,89607782,977,977,977,977,0
20231130,163400,89607782,977,977,977,977,0
20231130,163300,89607782,977,977,977,977,0
20231130,163200,89607782,977,977,977,977,0
20231130,163100,89607782,977,977,977,977,0
20231130,163000,89607782,977,977,977,977,0
20231130,162900,89607782,977,977,977,977,0
20231130,162800,89607782,977,977,977,977,0
20231130,162700,89607782,977,977,977,977,0
20231130,162600,89607782,977,977,977,977,0
20231130,162500,89607782,977,977,977,977,0
20231130,162400,89607782,977,977,977,977,0
20231130,162300,89607782,977,977,977,977,0
20231130,162200,89607782,977,977,977,977,0
20231130,162100,89607782,977,977,977,977,0
20231130,162000,89607782,977,977,977,977,0
20231130,161900,89607782,977,977,977,977,0
20231130,161800,89607782,977,977,977,977,0
20231130,161700,89607782,977,977,977,977,0
20231130,161600,89607782,977,977,977,977,0
20231130,161500,89607782,977,977,977,977,0
20231130,161400,89607782,977,977,977,977,0
20231130,161300,89607782,977,977,977,977,0
20231130,161200,89607782,977,977,977,977,0
20231130,161100,89607782,977,977,977,977,0
20231130,161000,89607782,977,977,977,977,0
20231130,160900,89607782,977,977,977,977,0
20231130,160800,89607782,977,977,977,977,8048
20231130,160700,89607782,977,977,977,977,0
20231130,160600,89607782,977,977,977,977,0
20231130,160500,89607782,977,977,977,977,0
20231130,160400,89607782,977,977,977,977,0
20231130,160300,89607782,977,977,977,977,0
20231130,160200,89607782,977,977,977,977,0
20231130,160100,89607782,977,977,977,977,0
20231130,160000,89607782,977,977,977,977,0
20231130,155900,89607782,977,977,977,977,0
20231130,155800,89607782,977,977,977,977,0
20231130,155700,89607782,977,977,977,977,0
20231130,155600,89607782,977,977,977,977,0
20231130,155500,89607782,977,977,977,977,0
20231130,155400,89607782,977,977,977,977,0
20231130,155300,89607782,977,977,977,977,0
20231130,155200,89607782,977,977,977,977,0
20231130,155100,89607782,977,977,977,977,0
20231130,155000,89607782,977,977,977,977,0
20231130,154900,89607782,977,977,977,977,0
20231130,154800,89607782,977,977,977,977,0
20231130,154700,89607782,977,977,977,977,0
20231130,154600,89607782,977,977,977,977,0
20231130,154500,89607782,977,977,977,977,0
20231130,154400,89607782,977,977,977,977,0
20231130,154300,89607782,977,977,977,977,0
20231130,154200,89607782,977,977,977,977,0
20231130,154100,89607782,977,977,977,977,0
20231130,154000,89607782,977,977,977,977,0
20231130,153900,89607782,977,977,977,977,0
20231130,153800,89607782,977,977,977,977,8048
20231130,153700,89607782,977,977,977,977,0
20231130,153600,89607782,977,977,977,977,0
20231130,153500,89607782,977,977,977,977,0
20231130,153400,89607782,977,977,977,977,0
20231130,153300,89607782,977,977,977,977,0
20231130,153200,89607782,977,977,977,977,0
20231130,153100,89607782,977,977,977,977,0
20231130,153000,89607782,977,977,977,977,8048
20231130,152900,81744886,977,977,977,977,0
20231130,152800,81744886,977,977,977,977,0
20231130,152700,81744886,977,977,977,977,0
20231130,152600,81744886,977,977,977,977,0
20231130,152500,81744886,977,977,977,977,0
20231130,152400,81744886,977,977,977,977,0
20231130,152300,81744886,977,977,977,977,0
20231130,152200,81744886,977,977,977,977,0
20231130,152100,81744886,977,977,977,977,0
20231130,152000,81744886,977,977,977,977,0
20231130,151900,81744886,977,978,980,977,464
20231130,151800,81291093,977,977,977,977,0
20231130,151700,81291093,977,977,977,977,1
20231130,151600,81290116,978,978,978,978,0
20231130,151500,81290116,978,978,978,978,0
20231130,151400,81290116,978,978,978,978,0
20231130,151300,81290116,978,978,978,978,1
20231130,151200,81289138,975,975,975,975,0
20231130,151100,81289138,975,975,975,975,0
20231130,151000,81289138,975,975,975,975,0
20231130,150900,81289138,975,976,976,975,140
20231130,150800,81152518,978,978,978,978,0
20231130,150700,81152518,978,978,978,978,0
20231130,150600,81152518,978,978,978,978,0
20231130,150500,81152518,978,978,978,978,0
20231130,150400,81152518,978,978,978,978,0
20231130,150300,81152518,978,977,978,977,1759
20231130,150200,79433418,976,976,976,976,16
20231130,150100,79417802,976,976,976,976,2
20231130,150000,79415850,976,976,976,976,0
20231130,145900,79415850,976,976,976,976,1
20231130,145800,79414874,976,976,976,976,0
20231130,145700,79414874,976,976,976,976,6314
20231130,145600,73252410,977,977,977,977,0
20231130,145500,73252410,977,977,977,977,0
20231130,145400,73252410,977,977,977,977,0
20231130,145300,73252410,977,977,977,977,165
20231130,145200,73091205,980,980,980,980,0
20231130,145100,73091205,980,980,980,980,0
20231130,145000,73091205,980,980,980,980,0
20231130,144900,73091205,980,980,980,980,11
20231130,144800,73080425,980,980,980,980,0
20231130,144700,73080425,980,980,980,980,0
20231130,144600,73080425,980,980,980,980,0
20231130,144500,73080425,980,980,980,980,300
20231130,144400,72786425,978,979,979,978,2
20231130,144300,72784468,977,977,977,977,0
20231130,144200,72784468,977,977,977,977,0
20231130,144100,72784468,977,977,977,977,0
20231130,144000,72784468,977,977,977,977,0
20231130,143900,72784468,977,977,977,977,0
20231130,143800,72784468,977,977,977,977,0
20231130,143700,72784468,977,977,977,977,0
20231130,143600,72784468,977,977,977,977,0
20231130,143500,72784468,977,977,977,977,0
20231130,143400,72784468,977,977,977,977,0
20231130,143300,72784468,977,977,977,977,0
20231130,143200,72784468,977,977,977,977,0
20231130,143100,72784468,977,977,977,977,193
20231130,143000,72595907,977,977,977,977,0
20231130,142900,72595907,977,977,977,977,50
20231130,142800,72547057,977,977,977,977,200
20231130,142700,72351657,977,977,977,977,1000
20231130,142600,71374657,977,977,977,977,236
20231130,142500,71144085,977,977,977,977,0
20231130,142400,71144085,977,977,977,977,1
20231130,142300,71143108,978,978,978,978,0
20231130,142200,71143108,978,978,978,978,0
20231130,142100,71143108,978,978,978,978,0
20231130,142000,71143108,978,978,978,978,0
20231130,141900,71143108,978,978,978,978,0
20231130,141800,71143108,978,978,978,978,1
20231130,141700,71142130,979,979,979,979,1
20231130,141600,71141151,980,980,980,980,0
20231130,141500,71141151,980,980,980,980,0
20231130,141400,71141151,980,980,980,980,0
20231130,141300,71141151,980,980,980,980,0
20231130,141200,71141151,980,980,980,980,320
20231130,141100,70827551,980,980,980,980,0
20231130,141000,70827551,980,980,980,980,0
20231130,140900,70827551,980,980,980,980,1
20231130,140800,70826571,975,975,975,975,0
20231130,140700,70826571,975,975,975,975,0
20231130,140600,70826571,975,975,975,975,0
20231130,140500,70826571,975,975,975,975,0
20231130,140400,70826571,975,975,975,975,0
20231130,140300,70826571,975,975,975,975,0
20231130,140200,70826571,975,975,975,975,0
20231130,140100,70826571,975,975,975,975,0
20231130,140000,70826571,975,975,975,975,0
20231130,135900,70826571,975,975,975,975,0
20231130,135800,70826571,975,975,975,975,0
20231130,135700,70826571,975,975,975,975,0
20231130,135600,70826571,975,975,975,975,2
20231130,135500,70824621,975,975,975,975,0
20231130,135400,70824621,975,975,975,975,0
20231130,135300,70824621,975,975,975,975,0
20231130,135200,70824621,975,975,975,975,0
20231130,135100,70824621,975,975,975,975,0
20231130,135000,70824621,975,975,975,975,0
20231130,134900,70824621,975,975,975,975,0
20231130,134800,70824621,975,975,975,975,0
20231130,134700,70824621,975,975,975,975,0
20231130,134600,70824621,975,975,975,975,0
20231130,134500,70824621,975,975,975,975,2656
20231130,134400,68235021,975,975,975,975,52
20231130,134300,68184321,980,980,980,980,0
20231130,134200,68184321,980,980,980,980,0
20231130,134100,68184321,980,980,980,980,0
20231130,134000,68184321,980,980,980,980,0
20231130,133900,68184321,980,978,980,978,101
20231130,133800,68085541,980,980,980,980,0
20231130,133700,68085541,980,980,980,980,0
20231130,133600,68085541,980,980,980,980,0
20231130,133500,68085541,980,980,980,980,0
20231130,133400,68085541,980,980,980,980,10
20231130,133300,68075741,980,980,980,980,0
20231130,133200,68075741,980,980,980,980,0
20231130,133100,68075741,980,980,980,980,0
20231130,133000,68075741,980,980,980,980,0
20231130,132900,68075741,980,975,980,975,181
20231130,132800,67899261,975,980,980,975,450
20231130,132700,67460361,976,976,976,976,100
20231130,132600,67362761,980,980,980,980,11
20231130,132500,67351981,980,980,980,980,0
20231130,132400,67351981,980,980,980,980,0
20231130,132300,67351981,980,980,980,980,100
20231130,132200,67253981,980,980,980,980,0
20231130,132100,67253981,980,980,980,980,0
20231130,132000,67253981,980,980,980,980,1
20231130,131900,67253001,975,975,975,975,1000
20231130,131800,66278001,980,980,980,980,0
20231130,131700,66278001,980,980,980,980,0
20231130,131600,66278001,980,980,980,980,0
20231130,131500,66278001,980,980,980,980,0
20231130,131400,66278001,980,980,980,980,0
20231130,131300,66278001,980,980,980,980,0
20231130,131200,66278001,980,980,980,980,0
20231130,131100,66278001,980,980,980,980,0
20231130,131000,66278001,980,980,980,980,0
20231130,130900,66278001,980,980,980,980,0
20231130,130800,66278001,980,980,980,980,0
20231130,130700,66278001,980,980,980,980,0
20231130,130600,66278001,980,980,980,980,1
20231130,130500,66277021,975,975,975,975,0
20231130,130400,66277021,975,980,980,975,8426
20231130,130300,58055844,978,978,978,978,0
20231130,130200,58055844,978,978,978,978,0
20231130,130100,58055844,978,978,978,978,0
20231130,130000,58055844,978,978,978,978,0
20231130,125900,58055844,978,978,978,978,0
20231130,125800,58055844,978,978,978,978,0
20231130,125700,58055844,978,978,978,978,1
20231130,125600,58054866,980,980,980,980,0
20231130,125500,58054866,980,980,980,980,0
20231130,125400,58054866,980,980,980,980,0
20231130,125300,58054866,980,980,980,980,0
20231130,125200,58054866,980,980,980,980,0
20231130,125100,58054866,980,980,980,980,100
20231130,125000,57956866,979,979,979,979,0
20231130,124900,57956866,979,979,979,979,0
20231130,124800,57956866,979,979,979,979,0
20231130,124700,57956866,979,979,979,979,0
20231130,124600,57956866,979,979,979,979,0
20231130,124500,57956866,979,979,979,979,0
20231130,124400,57956866,979,979,979,979,0
20231130,124300,57956866,979,979,979,979,0
20231130,124200,57956866,979,979,979,979,0
20231130,124100,57956866,979,979,979,979,0
20231130,124000,57956866,979,979,979,979,0
20231130,123900,57956866,979,979,979,979,0
20231130,123800,57956866,979,979,979,979,0
20231130,123700,57956866,979,979,979,979,0
20231130,123600,57956866,979,979,979,979,0
20231130,123500,57956866,979,979,979,979,0
20231130,123400,57956866,979,979,979,979,204
20231130,123300,57757150,978,978,978,978,0
20231130,123200,57757150,978,978,978,978,0
20231130,123100,57757150,978,978,978,978,0
20231130,123000,57757150,978,978,978,978,0
20231130,122900,57757150,978,978,978,978,0
20231130,122800,57757150,978,978,978,978,0
20231130,122700,57757150,978,978,978,978,0
20231130,122600,57757150,978,978,978,978,0
20231130,122500,57757150,978,978,978,978,0
20231130,122400,57757150,978,978,978,978,0
20231130,122300,57757150,978,978,978,978,0
20231130,122200,57757150,978,978,978,978,0
20231130,122100,57757150,978,978,978,978,0
20231130,122000,57757150,978,978,978,978,0
20231130,121900,57757150,978,978,978,978,0
20231130,121800,57757150,978,978,978,978,0
20231130,121700,57757150,978,978,978,978,29
20231130,121600,57728788,981,981,981,981,0
20231130,121500,57728788,981,981,981,981,0
20231130,121400,57728788,981,981,981,981,0
20231130,121300,57728788,981,981,981,981,0
20231130,121200,57728788,981,981,981,981,0
20231130,121100,57728788,981,981,981,981,0
20231130,121000,57728788,981,981,981,981,0
20231130,120900,57728788,981,981,981,981,0
20231130,120800,57728788,981,981,981,981,0
20231130,120700,57728788,981,981,981,981,0
20231130,120600,57728788,981,981,981,981,0
20231130,120500,57728788,981,981,981,981,0
20231130,120400,57728788,981,981,981,981,14
20231130,120300,57715054,981,981,981,981,0
20231130,120200,57715054,981,981,981,981,8
20231130,120100,57707206,981,981,981,981,0
20231130,120000,57707206,981,981,981,981,0
20231130,115900,57707206,981,981,981,981,0
20231130,115800,57707206,981,981,981,981,0
20231130,115700,57707206,981,981,981,981,0
20231130,115600,57707206,981,981,981,981,0
20231130,115500,57707206,981,981,981,981,0
20231130,115400,57707206,981,981,981,981,0
20231130,115300,57707206,981,981,981,981,1
20231130,115200,57706225,977,977,977,977,0
20231130,115100,57706225,977,977,977,977,0
20231130,115000,57706225,977,977,977,977,0
20231130,114900,57706225,977,977,977,977,0
20231130,114800,57706225,977,977,977,977,0
20231130,114700,57706225,977,977,977,977,0
20231130,114600,57706225,977,977,977,977,0
20231130,114500,57706225,977,977,977,977,0
20231130,114400,57706225,977,977,977,977,0
20231130,114300,57706225,977,977,977,977,0
20231130,114200,57706225,977,977,977,977,0
20231130,114100,57706225,977,977,977,977,0
20231130,114000,57706225,977,980,980,977,411
20231130,113900,57303964,981,981,981,981,0
20231130,113800,57303964,981,981,981,981,0
20231130,113700,57303964,981,981,981,981,0
20231130,113600,57303964,981,981,981,981,0
20231130,113500,57303964,981,981,981,981,15
20231130,113400,57289249,981,981,981,981,0
20231130,113300,57289249,981,981,981,981,0
20231130,113200,57289249,981,981,981,981,0
20231130,113100,57289249,981,981,981,981,0
20231130,113000,57289249,981,981,981,981,0
20231130,112900,57289249,981,981,981,981,0
20231130,112800,57289249,981,981,981,981,0
20231130,112700,57289249,981,981,981,981,0
20231130,112600,57289249,981,981,981,981,0
20231130,112500,57289249,981,981,981,981,3
20231130,112400,57286306,981,981,981,981,0
20231130,112300,57286306,981,981,981,981,0
20231130,112200,57286306,981,981,981,981,150
20231130,112100,57139156,981,981,981,981,0
20231130,112000,57139156,981,981,981,981,0
20231130,111900,57139156,981,981,981,981,0
20231130,111800,57139156,981,981,981,981,3
20231130,111700,57136213,981,981,981,981,0
20231130,111600,57136213,981,981,981,981,0
20231130,111500,57136213,981,981,981,981,0
20231130,111400,57136213,981,978,981,978,639
20231130,111300,56511265,978,978,978,978,1200
20231130,111200,55337665,977,977,977,977,0
20231130,111100,55337665,977,977,977,977,0
20231130,111000,55337665,977,977,977,977,3
20231130,110900,55334734,977,977,977,977,0
20231130,110800,55334734,977,977,977,977,8
20231130,110700,55326918,975,975,975,975,8
20231130,110600,55319118,975,975,975,975,8
20231130,110500,55311318,975,975,975,975,0
20231130,110400,55311318,975,975,975,975,8
20231130,110300,55303518,975,977,978,975,12
20231130,110200,55291804,975,976,976,975,8
20231130,110100,55283998,976,976,976,976,14
20231130,110000,55270334,978,977,978,977,30
20231130,105900,55241018,977,977,977,977,0
20231130,105800,55241018,977,977,977,977,800
20231130,105700,54459418,977,976,977,976,622
20231130,105600,53851824,976,976,976,976,202
20231130,105500,53654672,974,974,974,974,828
20231130,105400,52848200,974,976,976,973,8172
20231130,105300,44892161,975,981,981,975,20000
20231130,105200,25339560,981,981,981,981,0
20231130,105100,25339560,981,981,981,981,0
20231130,105000,25339560,981,981,981,981,0
20231130,104900,25339560,981,981,981,981,0
20231130,104800,25339560,981,981,981,981,0
20231130,104700,25339560,981,981,981,981,90
20231130,104600,25251270,981,981,981,981,0
20231130,104500,25251270,981,981,981,981,52
20231130,104400,25200258,982,982,982,982,0
20231130,104300,25200258,982,982,982,982,0
20231130,104200,25200258,982,982,982,982,0
20231130,104100,25200258,982,982,982,982,10
20231130,104000,25190438,982,982,982,982,0
20231130,103900,25190438,982,982,982,982,0
20231130,103800,25190438,982,982,982,982,0
20231130,103700,25190438,982,982,982,982,0
20231130,103600,25190438,982,982,982,982,1
20231130,103500,25189456,982,981,982,981,53
20231130,103400,25137461,982,982,982,982,1
20231130,103300,25136479,982,982,982,982,6
20231130,103200,25130587,982,982,982,982,0
20231130,103100,25130587,982,982,982,982,2
20231130,103000,25128623,986,986,986,986,0
20231130,102900,25128623,986,986,986,986,0
20231130,102800,25128623,986,986,986,986,0
20231130,102700,25128623,986,986,986,986,0
20231130,102600,25128623,986,986,986,986,0
20231130,102500,25128623,986,986,986,986,0
20231130,102400,25128623,986,986,986,986,0
20231130,102300,25128623,986,986,986,986,0
20231130,102200,25128623,986,986,986,986,0
20231130,102100,25128623,986,986,986,986,0
20231130,102000,25128623,986,986,986,986,3
20231130,101900,25125665,986,986,986,986,0
20231130,101800,25125665,986,986,986,986,1
20231130,101700,25124679,986,986,986,986,0
20231130,101600,25124679,986,986,986,986,1
20231130,101500,25123693,980,980,980,980,0
20231130,101400,25123693,980,980,980,980,0
20231130,101300,25123693,980,980,980,980,0
20231130,101200,25123693,980,980,980,980,0
20231130,101100,25123693,980,980,980,980,0
20231130,101000,25123693,980,980,980,980,0
20231130,100900,25123693,980,980,980,980,0
20231130,100800,25123693,980,980,980,980,0
20231130,100700,25123693,980,980,980,980,0
20231130,100600,25123693,980,980,980,980,0
20231130,100500,25123693,980,980,980,980,0
20231130,100400,25123693,980,980,980,980,0
20231130,100300,25123693,980,980,980,980,0
20231130,100200,25123693,980,980,980,980,0
20231130,100100,25123693,980,980,980,980,0
20231130,100000,25123693,980,980,980,980,0
20231130,095900,25123693,980,980,980,980,10
20231130,095800,25113893,980,981,981,980,2000
20231130,095700,23153878,980,980,980,980,1043
20231130,095600,22131738,980,980,980,980,4131
20231130,095500,18083358,986,986,986,986,0
20231130,095400,18083358,986,986,986,986,80
20231130,095300,18004478,986,986,986,986,0
20231130,095200,18004478,986,986,986,986,0
20231130,095100,18004478,986,986,986,986,0
20231130,095000,18004478,986,986,986,986,0
20231130,094900,18004478,986,986,986,986,0
20231130,094800,18004478,986,986,986,986,0
20231130,094700,18004478,986,986,986,986,0
20231130,094600,18004478,986,986,986,986,1
20231130,094500,18003492,980,980,980,980,0
20231130,094400,18003492,980,980,980,980,0
20231130,094300,18003492,980,980,980,980,0
20231130,094200,18003492,980,980,980,980,0
20231130,094100,18003492,980,980,980,980,0
20231130,094000,18003492,980,980,980,980,0
20231130,093900,18003492,980,982,982,980,3002
20231130,093800,15060155,986,986,986,986,3
20231130,093700,15057197,986,986,986,986,10
20231130,093600,15047337,987,987,987,987,0
20231130,093500,15047337,987,987,987,987,0
20231130,093400,15047337,987,987,987,987,0
20231130,093300,15047337,987,987,987,987,0
20231130,093200,15047337,987,986,987,986,32
20231130,093100,15015784,986,986,986,986,1
20231130,093000,15014798,981,981,981,981,0
20231130,092900,15014798,981,981,981,981,0
20231130,092800,15014798,981,981,981,981,0
20231130,092700,15014798,981,981,981,981,0
20231130,092600,15014798,981,981,981,981,0
20231130,092500,15014798,981,981,981,981,3
20231130,092400,15011855,986,986,986,986,68
20231130,092300,14944807,981,981,981,981,1
20231130,092200,14943826,980,980,980,980,0
20231130,092100,14943826,980,980,980,980,0
20231130,092000,14943826,980,980,980,980,0
20231130,091900,14943826,980,981,981,980,1232
20231130,091800,13735840,982,982,982,982,22
20231130,091700,13714236,986,982,986,982,324
20231130,091600,13395764,981,981,981,981,0
20231130,091500,13395764,981,981,981,981,6
20231130,091400,13389878,981,982,982,981,5
20231130,091300,13384972,983,983,983,983,3
20231130,091200,13382023,982,982,982,982,15
20231130,091100,13367293,982,982,982,982,10
20231130,091000,13357473,983,983,983,983,5
20231130,090900,13352558,983,983,983,983,1
20231130,090800,13351575,980,983,983,980,10022
20231130,090700,3524592,983,983,983,983,151
20231130,090600,3376159,983,983,983,983,0
20231130,090500,3376159,983,983,983,983,730
20231130,090400,2658569,983,983,983,983,25
20231130,090300,2633994,988,988,988,988,0
20231130,090200,2633994,988,988,988,988,1
20231130,090100,2633006,983,983,983,983,220
20231130,090000,2416746,988,983,988,983,2457