KissMeData/043260/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192400,181926704,1427,1427,1427,1427,3108
20231130,192300,181926704,1427,1427,1427,1427,0
20231130,192200,181926704,1427,1427,1427,1427,0
20231130,192100,181926704,1427,1427,1427,1427,0
20231130,192000,181926704,1427,1427,1427,1427,0
20231130,191900,181926704,1427,1427,1427,1427,0
20231130,191800,181926704,1427,1427,1427,1427,0
20231130,191700,181926704,1427,1427,1427,1427,0
20231130,191600,181926704,1427,1427,1427,1427,0
20231130,191500,181926704,1427,1427,1427,1427,0
20231130,191400,181926704,1427,1427,1427,1427,0
20231130,191300,181926704,1427,1427,1427,1427,0
20231130,191200,181926704,1427,1427,1427,1427,0
20231130,191100,181926704,1427,1427,1427,1427,0
20231130,191000,181926704,1427,1427,1427,1427,0
20231130,190900,181926704,1427,1427,1427,1427,0
20231130,190800,181926704,1427,1427,1427,1427,0
20231130,190700,181926704,1427,1427,1427,1427,0
20231130,190600,181926704,1427,1427,1427,1427,0
20231130,190500,181926704,1427,1427,1427,1427,0
20231130,190400,181926704,1427,1427,1427,1427,0
20231130,190300,181926704,1427,1427,1427,1427,0
20231130,190200,181926704,1427,1427,1427,1427,0
20231130,190100,181926704,1427,1427,1427,1427,0
20231130,190000,181926704,1427,1427,1427,1427,0
20231130,185900,181926704,1427,1427,1427,1427,0
20231130,185800,181926704,1427,1427,1427,1427,0
20231130,185700,181926704,1427,1427,1427,1427,0
20231130,185600,181926704,1427,1427,1427,1427,0
20231130,185500,181926704,1427,1427,1427,1427,0
20231130,185400,181926704,1427,1427,1427,1427,3108
20231130,185300,181926704,1427,1427,1427,1427,0
20231130,185200,181926704,1427,1427,1427,1427,0
20231130,185100,181926704,1427,1427,1427,1427,0
20231130,185000,181926704,1427,1427,1427,1427,0
20231130,184900,181926704,1427,1427,1427,1427,0
20231130,184800,181926704,1427,1427,1427,1427,0
20231130,184700,181926704,1427,1427,1427,1427,0
20231130,184600,181926704,1427,1427,1427,1427,0
20231130,184500,181926704,1427,1427,1427,1427,0
20231130,184400,181926704,1427,1427,1427,1427,0
20231130,184300,181926704,1427,1427,1427,1427,0
20231130,184200,181926704,1427,1427,1427,1427,0
20231130,184100,181926704,1427,1427,1427,1427,0
20231130,184000,181926704,1427,1427,1427,1427,0
20231130,183900,181926704,1427,1427,1427,1427,0
20231130,183800,181926704,1427,1427,1427,1427,0
20231130,183700,181926704,1427,1427,1427,1427,0
20231130,183600,181926704,1427,1427,1427,1427,0
20231130,183500,181926704,1427,1427,1427,1427,0
20231130,183400,181926704,1427,1427,1427,1427,0
20231130,183300,181926704,1427,1427,1427,1427,0
20231130,183200,181926704,1427,1427,1427,1427,0
20231130,183100,181926704,1427,1427,1427,1427,0
20231130,183000,181926704,1427,1427,1427,1427,0
20231130,182900,181926704,1427,1427,1427,1427,0
20231130,182800,181926704,1427,1427,1427,1427,0
20231130,182700,181926704,1427,1427,1427,1427,0
20231130,182600,181926704,1427,1427,1427,1427,0
20231130,182500,181926704,1427,1427,1427,1427,0
20231130,182400,181926704,1427,1427,1427,1427,3108
20231130,182300,181926704,1427,1427,1427,1427,0
20231130,182200,181926704,1427,1427,1427,1427,0
20231130,182100,181926704,1427,1427,1427,1427,0
20231130,182000,181926704,1427,1427,1427,1427,0
20231130,181900,181926704,1427,1427,1427,1427,0
20231130,181800,181926704,1427,1427,1427,1427,0
20231130,181700,181926704,1427,1427,1427,1427,0
20231130,181600,181926704,1427,1427,1427,1427,0
20231130,181500,181926704,1427,1427,1427,1427,0
20231130,181400,181926704,1427,1427,1427,1427,0
20231130,181300,181926704,1427,1427,1427,1427,0
20231130,181200,181926704,1427,1427,1427,1427,0
20231130,181100,181926704,1427,1427,1427,1427,0
20231130,181000,181926704,1427,1427,1427,1427,0
20231130,180900,181926704,1427,1427,1427,1427,0
20231130,180800,181926704,1427,1427,1427,1427,0
20231130,180700,181926704,1427,1427,1427,1427,0
20231130,180600,181926704,1427,1427,1427,1427,0
20231130,180500,181926704,1427,1427,1427,1427,0
20231130,180400,181926704,1427,1427,1427,1427,0
20231130,180300,181926704,1427,1427,1427,1427,0
20231130,180200,181926704,1427,1427,1427,1427,0
20231130,180100,181926704,1427,1427,1427,1427,0
20231130,180000,181926704,1427,1427,1427,1427,0
20231130,175900,181926704,1427,1427,1427,1427,0
20231130,175800,181926704,1427,1427,1427,1427,0
20231130,175700,181926704,1427,1427,1427,1427,0
20231130,175600,181926704,1427,1427,1427,1427,0
20231130,175500,181926704,1427,1427,1427,1427,0
20231130,175400,181926704,1427,1427,1427,1427,3108
20231130,175300,181926704,1427,1427,1427,1427,0
20231130,175200,181926704,1427,1427,1427,1427,0
20231130,175100,181926704,1427,1427,1427,1427,0
20231130,175000,181926704,1427,1427,1427,1427,0
20231130,174900,181926704,1427,1427,1427,1427,0
20231130,174800,181926704,1427,1427,1427,1427,0
20231130,174700,181926704,1427,1427,1427,1427,0
20231130,174600,181926704,1427,1427,1427,1427,0
20231130,174500,181926704,1427,1427,1427,1427,0
20231130,174400,181926704,1427,1427,1427,1427,0
20231130,174300,181926704,1427,1427,1427,1427,0
20231130,174200,181926704,1427,1427,1427,1427,0
20231130,174100,181926704,1427,1427,1427,1427,0
20231130,174000,181926704,1427,1427,1427,1427,0
20231130,173900,181926704,1427,1427,1427,1427,0
20231130,173800,181926704,1427,1427,1427,1427,0
20231130,173700,181926704,1427,1427,1427,1427,0
20231130,173600,181926704,1427,1427,1427,1427,0
20231130,173500,181926704,1427,1427,1427,1427,0
20231130,173400,181926704,1427,1427,1427,1427,0
20231130,173300,181926704,1427,1427,1427,1427,0
20231130,173200,181926704,1427,1427,1427,1427,0
20231130,173100,181926704,1427,1427,1427,1427,0
20231130,173000,181926704,1427,1427,1427,1427,0
20231130,172900,181926704,1427,1427,1427,1427,0
20231130,172800,181926704,1427,1427,1427,1427,0
20231130,172700,181926704,1427,1427,1427,1427,0
20231130,172600,181926704,1427,1427,1427,1427,0
20231130,172500,181926704,1427,1427,1427,1427,0
20231130,172400,181926704,1427,1427,1427,1427,3108
20231130,172300,181926704,1427,1427,1427,1427,0
20231130,172200,181926704,1427,1427,1427,1427,0
20231130,172100,181926704,1427,1427,1427,1427,0
20231130,172000,181926704,1427,1427,1427,1427,0
20231130,171900,181926704,1427,1427,1427,1427,0
20231130,171800,181926704,1427,1427,1427,1427,0
20231130,171700,181926704,1427,1427,1427,1427,0
20231130,171600,181926704,1427,1427,1427,1427,0
20231130,171500,181926704,1427,1427,1427,1427,0
20231130,171400,181926704,1427,1427,1427,1427,0
20231130,171300,181926704,1427,1427,1427,1427,0
20231130,171200,181926704,1427,1427,1427,1427,0
20231130,171100,181926704,1427,1427,1427,1427,0
20231130,171000,181926704,1427,1427,1427,1427,0
20231130,170900,181926704,1427,1427,1427,1427,0
20231130,170800,181926704,1427,1427,1427,1427,0
20231130,170700,181926704,1427,1427,1427,1427,0
20231130,170600,181926704,1427,1427,1427,1427,0
20231130,170500,181926704,1427,1427,1427,1427,0
20231130,170400,181926704,1427,1427,1427,1427,0
20231130,170300,181926704,1427,1427,1427,1427,0
20231130,170200,181926704,1427,1427,1427,1427,0
20231130,170100,181926704,1427,1427,1427,1427,0
20231130,170000,181926704,1427,1427,1427,1427,0
20231130,165900,181926704,1427,1427,1427,1427,0
20231130,165800,181926704,1427,1427,1427,1427,0
20231130,165700,181926704,1427,1427,1427,1427,0
20231130,165600,181926704,1427,1427,1427,1427,0
20231130,165500,181926704,1427,1427,1427,1427,0
20231130,165400,181926704,1427,1427,1427,1427,3108
20231130,165300,181926704,1427,1427,1427,1427,0
20231130,165200,181926704,1427,1427,1427,1427,0
20231130,165100,181926704,1427,1427,1427,1427,0
20231130,165000,181926704,1427,1427,1427,1427,0
20231130,164900,181926704,1427,1427,1427,1427,0
20231130,164800,181926704,1427,1427,1427,1427,0
20231130,164700,181926704,1427,1427,1427,1427,0
20231130,164600,181926704,1427,1427,1427,1427,0
20231130,164500,181926704,1427,1427,1427,1427,0
20231130,164400,181926704,1427,1427,1427,1427,0
20231130,164300,181926704,1427,1427,1427,1427,0
20231130,164200,181926704,1427,1427,1427,1427,0
20231130,164100,181926704,1427,1427,1427,1427,0
20231130,164000,181926704,1427,1427,1427,1427,0
20231130,163900,181926704,1427,1427,1427,1427,0
20231130,163800,181926704,1427,1427,1427,1427,0
20231130,163700,181926704,1427,1427,1427,1427,0
20231130,163600,181926704,1427,1427,1427,1427,0
20231130,163500,181926704,1427,1427,1427,1427,0
20231130,163400,181926704,1427,1427,1427,1427,0
20231130,163300,181926704,1427,1427,1427,1427,0
20231130,163200,181926704,1427,1427,1427,1427,0
20231130,163100,181926704,1427,1427,1427,1427,0
20231130,163000,181926704,1427,1427,1427,1427,0
20231130,162900,181926704,1427,1427,1427,1427,0
20231130,162800,181926704,1427,1427,1427,1427,0
20231130,162700,181926704,1427,1427,1427,1427,0
20231130,162600,181926704,1427,1427,1427,1427,0
20231130,162500,181926704,1427,1427,1427,1427,0
20231130,162400,181926704,1427,1427,1427,1427,3108
20231130,162300,181926704,1427,1427,1427,1427,0
20231130,162200,181926704,1427,1427,1427,1427,0
20231130,162100,181926704,1427,1427,1427,1427,0
20231130,162000,181926704,1427,1427,1427,1427,0
20231130,161900,181926704,1427,1427,1427,1427,0
20231130,161800,181926704,1427,1427,1427,1427,0
20231130,161700,181926704,1427,1427,1427,1427,0
20231130,161600,181926704,1427,1427,1427,1427,0
20231130,161500,181926704,1427,1427,1427,1427,0
20231130,161400,181926704,1427,1427,1427,1427,0
20231130,161300,181926704,1427,1427,1427,1427,0
20231130,161200,181926704,1427,1427,1427,1427,0
20231130,161100,181926704,1427,1427,1427,1427,0
20231130,161000,181926704,1427,1427,1427,1427,0
20231130,160900,181926704,1427,1427,1427,1427,0
20231130,160800,181926704,1427,1427,1427,1427,0
20231130,160700,181926704,1427,1427,1427,1427,0
20231130,160600,181926704,1427,1427,1427,1427,0
20231130,160500,181926704,1427,1427,1427,1427,0
20231130,160400,181926704,1427,1427,1427,1427,0
20231130,160300,181926704,1427,1427,1427,1427,0
20231130,160200,181926704,1427,1427,1427,1427,0
20231130,160100,181926704,1427,1427,1427,1427,0
20231130,160000,181926704,1427,1427,1427,1427,0
20231130,155900,181926704,1427,1427,1427,1427,0
20231130,155800,181926704,1427,1427,1427,1427,0
20231130,155700,181926704,1427,1427,1427,1427,0
20231130,155600,181926704,1427,1427,1427,1427,0
20231130,155500,181926704,1427,1427,1427,1427,0
20231130,155400,181926704,1427,1427,1427,1427,3108
20231130,155300,181926704,1427,1427,1427,1427,0
20231130,155200,181926704,1427,1427,1427,1427,0
20231130,155100,181926704,1427,1427,1427,1427,0
20231130,155000,181926704,1427,1427,1427,1427,0
20231130,154900,181926704,1427,1427,1427,1427,0
20231130,154800,181926704,1427,1427,1427,1427,0
20231130,154700,181926704,1427,1427,1427,1427,0
20231130,154600,181926704,1427,1427,1427,1427,0
20231130,154500,181926704,1427,1427,1427,1427,0
20231130,154400,181926704,1427,1427,1427,1427,0
20231130,154300,181926704,1427,1427,1427,1427,0
20231130,154200,181926704,1427,1427,1427,1427,0
20231130,154100,181926704,1427,1427,1427,1427,0
20231130,154000,181926704,1427,1427,1427,1427,0
20231130,153900,181926704,1427,1427,1427,1427,0
20231130,153800,181926704,1427,1427,1427,1427,0
20231130,153700,181926704,1427,1427,1427,1427,0
20231130,153600,181926704,1427,1427,1427,1427,0
20231130,153500,181926704,1427,1427,1427,1427,0
20231130,153400,181926704,1427,1427,1427,1427,0
20231130,153300,181926704,1427,1427,1427,1427,0
20231130,153200,181926704,1427,1427,1427,1427,0
20231130,153100,181926704,1427,1427,1427,1427,0
20231130,153000,181926704,1427,1427,1427,1427,3108
20231130,152900,177491588,1419,1419,1419,1419,0
20231130,152800,177491588,1419,1419,1419,1419,0
20231130,152700,177491588,1419,1419,1419,1419,0
20231130,152600,177491588,1419,1419,1419,1419,0
20231130,152500,177491588,1419,1419,1419,1419,0
20231130,152400,177491588,1419,1419,1419,1419,0
20231130,152300,177491588,1419,1419,1419,1419,0
20231130,152200,177491588,1419,1419,1419,1419,0
20231130,152100,177491588,1419,1419,1419,1419,0
20231130,152000,177491588,1419,1419,1419,1419,0
20231130,151900,177491588,1419,1420,1424,1419,457
20231130,151800,176842669,1421,1422,1423,1421,3052
20231130,151700,172505741,1422,1423,1423,1422,7
20231130,151600,172495781,1424,1422,1424,1421,44
20231130,151500,172433131,1421,1422,1422,1421,13
20231130,151400,172414647,1421,1421,1424,1420,13
20231130,151300,172396157,1420,1421,1424,1420,2379
20231130,151200,169017967,1421,1421,1421,1421,171
20231130,151100,168774976,1426,1424,1426,1424,733
20231130,151000,167731180,1424,1425,1425,1422,12929
20231130,150900,149330494,1426,1426,1426,1426,70
20231130,150800,149230674,1426,1426,1426,1426,0
20231130,150700,149230674,1426,1426,1426,1426,87
20231130,150600,149106612,1427,1427,1427,1427,4
20231130,150500,149100904,1427,1427,1427,1427,0
20231130,150400,149100904,1427,1427,1427,1427,4
20231130,150300,149095196,1426,1426,1426,1426,0
20231130,150200,149095196,1426,1426,1426,1426,0
20231130,150100,149095196,1426,1426,1426,1425,1133
20231130,150000,147480637,1426,1426,1426,1426,358
20231130,145900,146970129,1426,1425,1426,1425,202
20231130,145800,146682277,1426,1426,1426,1426,1591
20231130,145700,144413511,1427,1427,1427,1427,0
20231130,145600,144413511,1427,1428,1428,1427,2147
20231130,145500,141349138,1429,1429,1429,1429,0
20231130,145400,141349138,1429,1429,1429,1428,38
20231130,145300,141294863,1429,1429,1429,1429,3
20231130,145200,141290576,1429,1429,1429,1429,0
20231130,145100,141290576,1429,1429,1429,1429,2
20231130,145000,141287718,1428,1428,1428,1428,4
20231130,144900,141282006,1428,1428,1428,1428,369
20231130,144800,140755074,1428,1429,1429,1428,54
20231130,144700,140677961,1429,1429,1429,1429,1
20231130,144600,140676532,1428,1429,1429,1428,2177
20231130,144500,137565716,1429,1429,1429,1429,0
20231130,144400,137565716,1429,1429,1429,1429,0
20231130,144300,137565716,1429,1429,1429,1429,0
20231130,144200,137565716,1429,1429,1429,1429,0
20231130,144100,137565716,1429,1429,1429,1429,148
20231130,144000,137354224,1429,1430,1430,1429,2
20231130,143900,137351365,1430,1430,1430,1430,1
20231130,143800,137349935,1430,1430,1430,1430,0
20231130,143700,137349935,1430,1430,1430,1430,0
20231130,143600,137349935,1430,1430,1430,1430,150
20231130,143500,137135435,1430,1432,1432,1430,3
20231130,143400,137131143,1431,1431,1431,1431,0
20231130,143300,137131143,1431,1431,1431,1431,0
20231130,143200,137131143,1431,1431,1431,1431,0
20231130,143100,137131143,1431,1431,1431,1431,0
20231130,143000,137131143,1431,1431,1431,1431,2
20231130,142900,137128281,1430,1430,1430,1430,14
20231130,142800,137108261,1429,1429,1429,1429,0
20231130,142700,137108261,1429,1429,1429,1429,0
20231130,142600,137108261,1429,1429,1429,1429,4
20231130,142500,137102545,1428,1428,1428,1428,0
20231130,142400,137102545,1428,1428,1428,1428,0
20231130,142300,137102545,1428,1428,1428,1428,0
20231130,142200,137102545,1428,1428,1428,1428,0
20231130,142100,137102545,1428,1428,1428,1428,0
20231130,142000,137102545,1428,1428,1428,1428,0
20231130,141900,137102545,1428,1428,1428,1428,0
20231130,141800,137102545,1428,1428,1428,1428,0
20231130,141700,137102545,1428,1428,1428,1428,306
20231130,141600,136665577,1429,1429,1429,1429,0
20231130,141500,136665577,1429,1429,1429,1429,2
20231130,141400,136662719,1432,1432,1432,1432,0
20231130,141300,136662719,1432,1432,1432,1432,35
20231130,141200,136612599,1432,1432,1432,1432,0
20231130,141100,136612599,1432,1432,1432,1432,0
20231130,141000,136612599,1432,1428,1432,1428,15
20231130,140900,136591159,1432,1432,1432,1432,0
20231130,140800,136591159,1432,1432,1432,1432,0
20231130,140700,136591159,1432,1432,1432,1432,0
20231130,140600,136591159,1432,1429,1432,1428,539
20231130,140500,135821418,1428,1428,1428,1428,300
20231130,140400,135393018,1429,1429,1429,1429,0
20231130,140300,135393018,1429,1430,1430,1429,19
20231130,140200,135365865,1430,1434,1434,1430,1002
20231130,140100,133929005,1436,1430,1436,1430,1000
20231130,140000,132493228,1436,1430,1436,1430,28
20231130,135900,132453182,1430,1430,1430,1430,0
20231130,135800,132453182,1430,1430,1430,1430,0
20231130,135700,132453182,1430,1430,1430,1430,0
20231130,135600,132453182,1430,1430,1430,1430,0
20231130,135500,132453182,1430,1436,1436,1430,8
20231130,135400,132441736,1428,1428,1428,1428,0
20231130,135300,132441736,1428,1428,1428,1428,0
20231130,135200,132441736,1428,1428,1428,1428,0
20231130,135100,132441736,1428,1428,1428,1428,0
20231130,135000,132441736,1428,1429,1429,1428,161
20231130,134900,132211717,1430,1430,1430,1430,0
20231130,134800,132211717,1430,1430,1430,1430,0
20231130,134700,132211717,1430,1430,1430,1430,0
20231130,134600,132211717,1430,1430,1430,1430,0
20231130,134500,132211717,1430,1430,1430,1430,0
20231130,134400,132211717,1430,1430,1430,1430,0
20231130,134300,132211717,1430,1430,1430,1430,0
20231130,134200,132211717,1430,1430,1430,1430,0
20231130,134100,132211717,1430,1430,1430,1430,0
20231130,134000,132211717,1430,1430,1430,1430,18
20231130,133900,132185977,1430,1430,1430,1430,5
20231130,133800,132178827,1430,1430,1430,1430,0
20231130,133700,132178827,1430,1430,1430,1430,0
20231130,133600,132178827,1430,1430,1430,1430,0
20231130,133500,132178827,1430,1430,1430,1430,0
20231130,133400,132178827,1430,1430,1430,1430,64
20231130,133300,132087307,1431,1431,1431,1431,5
20231130,133200,132080152,1430,1430,1430,1430,0
20231130,133100,132080152,1430,1430,1430,1430,130
20231130,133000,131894252,1431,1431,1431,1431,0
20231130,132900,131894252,1431,1431,1431,1431,0
20231130,132800,131894252,1431,1431,1431,1431,0
20231130,132700,131894252,1431,1431,1431,1431,0
20231130,132600,131894252,1431,1431,1431,1431,15
20231130,132500,131872787,1430,1430,1430,1430,0
20231130,132400,131872787,1430,1430,1430,1430,0
20231130,132300,131872787,1430,1432,1432,1430,553
20231130,132200,131080945,1437,1437,1437,1437,0
20231130,132100,131080945,1437,1437,1437,1437,0
20231130,132000,131080945,1437,1437,1437,1437,0
20231130,131900,131080945,1437,1437,1437,1437,983
20231130,131800,129668374,1437,1437,1437,1437,406
20231130,131700,129084952,1437,1437,1437,1437,100
20231130,131600,128941252,1436,1436,1436,1436,0
20231130,131500,128941252,1436,1436,1436,1436,400
20231130,131400,128366852,1432,1432,1432,1432,0
20231130,131300,128366852,1432,1432,1432,1432,4
20231130,131200,128361124,1431,1431,1431,1431,0
20231130,131100,128361124,1431,1431,1431,1431,0
20231130,131000,128361124,1431,1431,1431,1431,306
20231130,130900,127923238,1432,1433,1433,1432,9
20231130,130800,127910343,1432,1432,1432,1432,0
20231130,130700,127910343,1432,1432,1432,1432,0
20231130,130600,127910343,1432,1432,1432,1432,2
20231130,130500,127907479,1432,1432,1432,1432,0
20231130,130400,127907479,1432,1432,1432,1432,0
20231130,130300,127907479,1432,1432,1432,1432,3
20231130,130200,127903183,1433,1433,1433,1433,0
20231130,130100,127903183,1433,1433,1433,1433,6
20231130,130000,127894585,1430,1430,1430,1430,0
20231130,125900,127894585,1430,1430,1430,1430,0
20231130,125800,127894585,1430,1430,1430,1430,0
20231130,125700,127894585,1430,1430,1430,1430,0
20231130,125600,127894585,1430,1430,1430,1430,0
20231130,125500,127894585,1430,1430,1430,1430,0
20231130,125400,127894585,1430,1430,1430,1430,0
20231130,125300,127894585,1430,1430,1430,1430,0
20231130,125200,127894585,1430,1437,1437,1430,420
20231130,125100,127291185,1430,1430,1430,1430,75
20231130,125000,127183935,1438,1438,1438,1438,0
20231130,124900,127183935,1438,1438,1438,1438,1
20231130,124800,127182497,1429,1429,1429,1429,0
20231130,124700,127182497,1429,1429,1429,1429,74
20231130,124600,127076751,1439,1439,1439,1439,0
20231130,124500,127076751,1439,1439,1439,1439,0
20231130,124400,127076751,1439,1439,1439,1439,1
20231130,124300,127075312,1439,1431,1439,1431,2698
20231130,124200,123193578,1431,1431,1431,1431,5
20231130,124100,123186423,1431,1431,1431,1431,0
20231130,124000,123186423,1431,1431,1431,1431,20
20231130,123900,123157803,1431,1431,1431,1431,0
20231130,123800,123157803,1431,1430,1431,1430,4
20231130,123700,123152081,1431,1432,1432,1431,505
20231130,123600,122429425,1433,1433,1433,1433,216
20231130,123500,122119897,1433,1433,1433,1433,170
20231130,123400,121876287,1433,1433,1433,1433,0
20231130,123300,121876287,1433,1433,1433,1433,0
20231130,123200,121876287,1433,1433,1433,1433,0
20231130,123100,121876287,1433,1434,1434,1433,1532
20231130,123000,119679899,1435,1436,1438,1435,4
20231130,122900,119674153,1435,1434,1435,1434,21
20231130,122800,119644038,1434,1434,1434,1434,0
20231130,122700,119644038,1434,1434,1434,1434,0
20231130,122600,119644038,1434,1434,1434,1434,0
20231130,122500,119644038,1434,1434,1434,1434,0
20231130,122400,119644038,1434,1434,1434,1434,0
20231130,122300,119644038,1434,1434,1434,1434,0
20231130,122200,119644038,1434,1434,1434,1434,0
20231130,122100,119644038,1434,1434,1434,1434,0
20231130,122000,119644038,1434,1434,1434,1434,0
20231130,121900,119644038,1434,1434,1434,1434,0
20231130,121800,119644038,1434,1434,1434,1434,0
20231130,121700,119644038,1434,1434,1434,1434,1
20231130,121600,119642604,1433,1433,1433,1433,42
20231130,121500,119582418,1439,1438,1439,1438,123
20231130,121400,119405424,1438,1438,1438,1438,0
20231130,121300,119405424,1438,1438,1438,1438,400
20231130,121200,118830224,1438,1437,1438,1437,568
20231130,121100,118013908,1436,1436,1436,1436,10
20231130,121000,117999548,1437,1435,1437,1432,1186
20231130,120900,116295438,1435,1435,1435,1435,1
20231130,120800,116294003,1436,1436,1436,1436,2100
20231130,120700,113278403,1436,1434,1436,1434,13
20231130,120600,113259757,1434,1434,1434,1434,0
20231130,120500,113259757,1434,1434,1434,1434,204
20231130,120400,112967221,1434,1434,1434,1434,287
20231130,120300,112555663,1431,1431,1431,1431,1552
20231130,120200,110334751,1431,1431,1431,1431,1003
20231130,120100,108899458,1431,1428,1431,1428,2001
20231130,120000,106038029,1430,1429,1430,1429,151
20231130,115900,105822249,1428,1428,1428,1428,38
20231130,115800,105767985,1428,1428,1428,1428,0
20231130,115700,105767985,1428,1428,1428,1428,204
20231130,115600,105476673,1428,1426,1428,1426,390
20231130,115500,104920133,1428,1428,1428,1428,0
20231130,115400,104920133,1428,1427,1428,1427,3471
20231130,115300,99967014,1427,1426,1427,1426,53
20231130,115200,99891434,1425,1426,1426,1425,302
20231130,115100,99460784,1425,1425,1425,1424,3203
20231130,115000,94899203,1424,1424,1424,1424,1
20231130,114900,94897779,1424,1424,1424,1424,300
20231130,114800,94470579,1425,1425,1425,1425,300
20231130,114700,94043079,1424,1424,1424,1424,300
20231130,114600,93615879,1424,1424,1424,1424,399
20231130,114500,93047703,1425,1425,1425,1425,0
20231130,114400,93047703,1425,1425,1425,1425,2
20231130,114300,93044853,1424,1424,1424,1424,0
20231130,114200,93044853,1424,1424,1424,1424,0
20231130,114100,93044853,1424,1424,1424,1424,0
20231130,114000,93044853,1424,1424,1424,1424,26
20231130,113900,93007829,1424,1424,1424,1424,41
20231130,113800,92949445,1424,1424,1424,1424,135
20231130,113700,92757205,1424,1425,1425,1424,446
20231130,113600,92122099,1424,1424,1424,1424,0
20231130,113500,92122099,1424,1424,1424,1424,0
20231130,113400,92122099,1424,1424,1424,1424,0
20231130,113300,92122099,1424,1424,1424,1424,0
20231130,113200,92122099,1424,1424,1424,1424,0
20231130,113100,92122099,1424,1424,1424,1424,0
20231130,113000,92122099,1424,1424,1424,1424,0
20231130,112900,92122099,1424,1424,1424,1424,0
20231130,112800,92122099,1424,1424,1424,1424,0
20231130,112700,92122099,1424,1424,1424,1424,0
20231130,112600,92122099,1424,1424,1424,1424,2
20231130,112500,92119251,1425,1425,1425,1425,10
20231130,112400,92105001,1425,1425,1425,1425,0
20231130,112300,92105001,1425,1425,1425,1425,0
20231130,112200,92105001,1425,1425,1425,1425,0
20231130,112100,92105001,1425,1425,1425,1425,2
20231130,112000,92102151,1424,1424,1424,1424,0
20231130,111900,92102151,1424,1424,1428,1424,39
20231130,111800,92046475,1423,1423,1423,1423,0
20231130,111700,92046475,1423,1424,1424,1423,300
20231130,111600,91619573,1421,1421,1421,1421,0
20231130,111500,91619573,1421,1421,1421,1421,0
20231130,111400,91619573,1421,1421,1421,1421,0
20231130,111300,91619573,1421,1421,1421,1421,0
20231130,111200,91619573,1421,1421,1421,1421,0
20231130,111100,91619573,1421,1421,1421,1421,0
20231130,111000,91619573,1421,1421,1421,1421,0
20231130,110900,91619573,1421,1421,1421,1421,500
20231130,110800,90909073,1421,1422,1422,1421,600
20231130,110700,90056172,1421,1421,1428,1421,31
20231130,110600,90012030,1420,1420,1420,1420,9
20231130,110500,89999250,1420,1423,1423,1420,3000
20231130,110400,85738408,1421,1423,1423,1421,2110
20231130,110300,82737931,1423,1423,1423,1423,9
20231130,110200,82725124,1423,1424,1424,1423,809
20231130,110100,81573633,1424,1424,1424,1424,16
20231130,110000,81550849,1434,1434,1434,1434,0
20231130,105900,81550849,1434,1434,1434,1434,0
20231130,105800,81550849,1434,1434,1434,1434,0
20231130,105700,81550849,1434,1434,1434,1434,0
20231130,105600,81550849,1434,1434,1434,1434,0
20231130,105500,81550849,1434,1434,1434,1434,1
20231130,105400,81549415,1421,1435,1435,1421,5010
20231130,105300,74422869,1435,1435,1435,1435,50
20231130,105200,74351119,1435,1435,1435,1435,0
20231130,105100,74351119,1435,1435,1435,1435,10
20231130,105000,74336769,1435,1435,1435,1435,20
20231130,104900,74308069,1435,1435,1435,1435,54
20231130,104800,74230579,1435,1435,1435,1435,0
20231130,104700,74230579,1435,1426,1435,1426,7223
20231130,104600,63910636,1426,1426,1426,1426,0
20231130,104500,63910636,1426,1426,1426,1426,0
20231130,104400,63910636,1426,1426,1426,1426,0
20231130,104300,63910636,1426,1426,1426,1426,0
20231130,104200,63910636,1426,1426,1426,1426,350
20231130,104100,63411536,1426,1426,1426,1426,0
20231130,104000,63411536,1426,1426,1426,1426,0
20231130,103900,63411536,1426,1426,1426,1426,0
20231130,103800,63411536,1426,1426,1426,1426,304
20231130,103700,62978032,1426,1426,1426,1426,0
20231130,103600,62978032,1426,1426,1426,1426,50
20231130,103500,62906732,1421,1421,1421,1421,0
20231130,103400,62906732,1421,1421,1421,1421,0
20231130,103300,62906732,1421,1421,1421,1421,27
20231130,103200,62868365,1426,1426,1426,1426,10
20231130,103100,62854105,1426,1425,1426,1425,500
20231130,103000,62141502,1427,1427,1427,1427,0
20231130,102900,62141502,1427,1424,1427,1424,4
20231130,102800,62135800,1423,1422,1423,1422,1565
20231130,102700,59908806,1421,1421,1421,1421,80
20231130,102600,59795126,1421,1421,1421,1421,12
20231130,102500,59778074,1421,1421,1421,1421,6
20231130,102400,59769548,1421,1421,1421,1421,992
20231130,102300,58359916,1421,1421,1421,1421,0
20231130,102200,58359916,1421,1421,1421,1421,10
20231130,102100,58345706,1420,1420,1420,1420,0
20231130,102000,58345706,1420,1420,1420,1420,10
20231130,101900,58331506,1420,1420,1420,1420,0
20231130,101800,58331506,1420,1420,1420,1420,1207
20231130,101700,56617566,1420,1421,1421,1420,1311
20231130,101600,54754678,1421,1422,1422,1421,404
20231130,101500,54180230,1422,1421,1422,1421,343
20231130,101400,53692677,1423,1423,1423,1423,0
20231130,101300,53692677,1423,1423,1423,1423,0
20231130,101200,53692677,1423,1423,1423,1423,100
20231130,101100,53550377,1423,1423,1423,1422,1074
20231130,101000,52023147,1422,1422,1422,1422,52
20231130,100900,51949203,1422,1423,1423,1422,119
20231130,100800,51779885,1423,1422,1423,1422,90
20231130,100700,51651834,1423,1422,1423,1422,55
20231130,100600,51573623,1422,1422,1422,1422,54
20231130,100500,51496835,1422,1422,1422,1422,265
20231130,100400,51120005,1423,1423,1423,1423,1895
20231130,100300,48423420,1424,1425,1425,1424,177
20231130,100200,48171342,1424,1424,1424,1424,464
20231130,100100,47510606,1426,1426,1426,1426,0
20231130,100000,47510606,1426,1426,1426,1426,1
20231130,095900,47509180,1427,1427,1427,1427,0
20231130,095800,47509180,1427,1427,1427,1427,0
20231130,095700,47509180,1427,1427,1427,1427,0
20231130,095600,47509180,1427,1427,1427,1427,8
20231130,095500,47497764,1428,1428,1428,1428,0
20231130,095400,47497764,1428,1428,1428,1428,0
20231130,095300,47497764,1428,1428,1428,1428,0
20231130,095200,47497764,1428,1428,1428,1428,1
20231130,095100,47496336,1424,1428,1428,1424,11
20231130,095000,47480632,1423,1423,1423,1423,0
20231130,094900,47480632,1423,1423,1423,1423,300
20231130,094800,47053732,1423,1423,1423,1423,0
20231130,094700,47053732,1423,1423,1423,1423,0
20231130,094600,47053732,1423,1423,1423,1423,0
20231130,094500,47053732,1423,1423,1423,1423,0
20231130,094400,47053732,1423,1423,1423,1423,0
20231130,094300,47053732,1423,1423,1423,1423,598
20231130,094200,46202778,1424,1424,1424,1424,0
20231130,094100,46202778,1424,1424,1424,1424,878
20231130,094000,44952506,1429,1429,1429,1429,0
20231130,093900,44952506,1429,1429,1429,1429,0
20231130,093800,44952506,1429,1429,1429,1429,24
20231130,093700,44918210,1429,1429,1429,1429,3
20231130,093600,44913923,1429,1428,1429,1425,1166
20231130,093500,43247765,1429,1429,1429,1429,0
20231130,093400,43247765,1429,1429,1429,1429,4
20231130,093300,43242049,1429,1429,1429,1429,707
20231130,093200,42231746,1429,1426,1429,1426,1158
20231130,093100,40579961,1420,1420,1420,1420,1
20231130,093000,40578541,1429,1425,1429,1424,1760
20231130,092900,38069251,1424,1424,1424,1423,823
20231130,092800,36897534,1424,1424,1424,1424,1008
20231130,092700,35462142,1423,1423,1423,1423,0
20231130,092600,35462142,1423,1423,1423,1422,21
20231130,092500,35432278,1424,1424,1424,1418,4
20231130,092400,35426591,1416,1416,1416,1416,300
20231130,092300,35001791,1417,1420,1425,1417,12
20231130,092200,34984764,1420,1425,1425,1420,15
20231130,092100,34963435,1414,1414,1414,1414,0
20231130,092000,34963435,1414,1421,1425,1414,12302
20231130,091900,17533875,1418,1418,1418,1418,3
20231130,091800,17529621,1419,1416,1420,1416,1620
20231130,091700,15235605,1416,1416,1416,1416,0
20231130,091600,15235605,1416,1416,1416,1416,200
20231130,091500,14952405,1416,1417,1417,1416,340
20231130,091400,14470931,1417,1417,1417,1417,100
20231130,091300,14329231,1417,1417,1417,1417,5
20231130,091200,14322146,1417,1417,1417,1417,30
20231130,091100,14279636,1417,1417,1417,1417,15
20231130,091000,14258381,1416,1416,1416,1416,1185
20231130,090900,12580421,1416,1416,1416,1416,30
20231130,090800,12537941,1416,1416,1416,1416,15
20231130,090700,12516701,1416,1416,1416,1416,44
20231130,090600,12454397,1416,1417,1417,1416,30
20231130,090500,12411915,1423,1416,1423,1416,120
20231130,090400,12241260,1416,1417,1417,1416,15
20231130,090300,12220018,1416,1416,1416,1416,30
20231130,090200,12177538,1416,1416,1416,1416,15
20231130,090100,12156298,1416,1416,1416,1416,15
20231130,090000,12135058,1415,1415,1422,1415,8576