KissMeData/060310/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,193600,159260370,2280,2280,2280,2280,4785
20231130,193500,159260370,2280,2280,2280,2280,0
20231130,193400,159260370,2280,2280,2280,2280,0
20231130,193300,159260370,2280,2280,2280,2280,0
20231130,193200,159260370,2280,2280,2280,2280,0
20231130,193100,159260370,2280,2280,2280,2280,0
20231130,193000,159260370,2280,2280,2280,2280,0
20231130,192900,159260370,2280,2280,2280,2280,0
20231130,192800,159260370,2280,2280,2280,2280,0
20231130,192700,159260370,2280,2280,2280,2280,0
20231130,192600,159260370,2280,2280,2280,2280,0
20231130,192500,159260370,2280,2280,2280,2280,0
20231130,192400,159260370,2280,2280,2280,2280,0
20231130,192300,159260370,2280,2280,2280,2280,0
20231130,192200,159260370,2280,2280,2280,2280,0
20231130,192100,159260370,2280,2280,2280,2280,0
20231130,192000,159260370,2280,2280,2280,2280,0
20231130,191900,159260370,2280,2280,2280,2280,0
20231130,191800,159260370,2280,2280,2280,2280,0
20231130,191700,159260370,2280,2280,2280,2280,0
20231130,191600,159260370,2280,2280,2280,2280,0
20231130,191500,159260370,2280,2280,2280,2280,0
20231130,191400,159260370,2280,2280,2280,2280,0
20231130,191300,159260370,2280,2280,2280,2280,0
20231130,191200,159260370,2280,2280,2280,2280,0
20231130,191100,159260370,2280,2280,2280,2280,0
20231130,191000,159260370,2280,2280,2280,2280,0
20231130,190900,159260370,2280,2280,2280,2280,0
20231130,190800,159260370,2280,2280,2280,2280,0
20231130,190700,159260370,2280,2280,2280,2280,0
20231130,190600,159260370,2280,2280,2280,2280,4785
20231130,190500,159260370,2280,2280,2280,2280,0
20231130,190400,159260370,2280,2280,2280,2280,0
20231130,190300,159260370,2280,2280,2280,2280,0
20231130,190200,159260370,2280,2280,2280,2280,0
20231130,190100,159260370,2280,2280,2280,2280,0
20231130,190000,159260370,2280,2280,2280,2280,0
20231130,185900,159260370,2280,2280,2280,2280,0
20231130,185800,159260370,2280,2280,2280,2280,0
20231130,185700,159260370,2280,2280,2280,2280,0
20231130,185600,159260370,2280,2280,2280,2280,0
20231130,185500,159260370,2280,2280,2280,2280,0
20231130,185400,159260370,2280,2280,2280,2280,0
20231130,185300,159260370,2280,2280,2280,2280,0
20231130,185200,159260370,2280,2280,2280,2280,0
20231130,185100,159260370,2280,2280,2280,2280,0
20231130,185000,159260370,2280,2280,2280,2280,0
20231130,184900,159260370,2280,2280,2280,2280,0
20231130,184800,159260370,2280,2280,2280,2280,0
20231130,184700,159260370,2280,2280,2280,2280,0
20231130,184600,159260370,2280,2280,2280,2280,0
20231130,184500,159260370,2280,2280,2280,2280,0
20231130,184400,159260370,2280,2280,2280,2280,0
20231130,184300,159260370,2280,2280,2280,2280,0
20231130,184200,159260370,2280,2280,2280,2280,0
20231130,184100,159260370,2280,2280,2280,2280,0
20231130,184000,159260370,2280,2280,2280,2280,0
20231130,183900,159260370,2280,2280,2280,2280,0
20231130,183800,159260370,2280,2280,2280,2280,0
20231130,183700,159260370,2280,2280,2280,2280,0
20231130,183600,159260370,2280,2280,2280,2280,4785
20231130,183500,159260370,2280,2280,2280,2280,0
20231130,183400,159260370,2280,2280,2280,2280,0
20231130,183300,159260370,2280,2280,2280,2280,0
20231130,183200,159260370,2280,2280,2280,2280,0
20231130,183100,159260370,2280,2280,2280,2280,0
20231130,183000,159260370,2280,2280,2280,2280,0
20231130,182900,159260370,2280,2280,2280,2280,0
20231130,182800,159260370,2280,2280,2280,2280,0
20231130,182700,159260370,2280,2280,2280,2280,0
20231130,182600,159260370,2280,2280,2280,2280,0
20231130,182500,159260370,2280,2280,2280,2280,0
20231130,182400,159260370,2280,2280,2280,2280,0
20231130,182300,159260370,2280,2280,2280,2280,0
20231130,182200,159260370,2280,2280,2280,2280,0
20231130,182100,159260370,2280,2280,2280,2280,0
20231130,182000,159260370,2280,2280,2280,2280,0
20231130,181900,159260370,2280,2280,2280,2280,0
20231130,181800,159260370,2280,2280,2280,2280,0
20231130,181700,159260370,2280,2280,2280,2280,0
20231130,181600,159260370,2280,2280,2280,2280,0
20231130,181500,159260370,2280,2280,2280,2280,0
20231130,181400,159260370,2280,2280,2280,2280,0
20231130,181300,159260370,2280,2280,2280,2280,0
20231130,181200,159260370,2280,2280,2280,2280,0
20231130,181100,159260370,2280,2280,2280,2280,0
20231130,181000,159260370,2280,2280,2280,2280,0
20231130,180900,159260370,2280,2280,2280,2280,0
20231130,180800,159260370,2280,2280,2280,2280,0
20231130,180700,159260370,2280,2280,2280,2280,0
20231130,180600,159260370,2280,2280,2280,2280,4785
20231130,180500,159260370,2280,2280,2280,2280,0
20231130,180400,159260370,2280,2280,2280,2280,0
20231130,180300,159260370,2280,2280,2280,2280,0
20231130,180200,159260370,2280,2280,2280,2280,0
20231130,180100,159260370,2280,2280,2280,2280,0
20231130,180000,159260370,2280,2280,2280,2280,0
20231130,175900,159260370,2280,2280,2280,2280,0
20231130,175800,159260370,2280,2280,2280,2280,0
20231130,175700,159260370,2280,2280,2280,2280,0
20231130,175600,159260370,2280,2280,2280,2280,0
20231130,175500,159260370,2280,2280,2280,2280,0
20231130,175400,159260370,2280,2280,2280,2280,0
20231130,175300,159260370,2280,2280,2280,2280,0
20231130,175200,159260370,2280,2280,2280,2280,0
20231130,175100,159260370,2280,2280,2280,2280,0
20231130,175000,159260370,2280,2280,2280,2280,0
20231130,174900,159260370,2280,2280,2280,2280,0
20231130,174800,159260370,2280,2280,2280,2280,0
20231130,174700,159260370,2280,2280,2280,2280,0
20231130,174600,159260370,2280,2280,2280,2280,0
20231130,174500,159260370,2280,2280,2280,2280,0
20231130,174400,159260370,2280,2280,2280,2280,0
20231130,174300,159260370,2280,2280,2280,2280,0
20231130,174200,159260370,2280,2280,2280,2280,0
20231130,174100,159260370,2280,2280,2280,2280,0
20231130,174000,159260370,2280,2280,2280,2280,0
20231130,173900,159260370,2280,2280,2280,2280,0
20231130,173800,159260370,2280,2280,2280,2280,0
20231130,173700,159260370,2280,2280,2280,2280,0
20231130,173600,159260370,2280,2280,2280,2280,4785
20231130,173500,159260370,2280,2280,2280,2280,0
20231130,173400,159260370,2280,2280,2280,2280,0
20231130,173300,159260370,2280,2280,2280,2280,0
20231130,173200,159260370,2280,2280,2280,2280,0
20231130,173100,159260370,2280,2280,2280,2280,0
20231130,173000,159260370,2280,2280,2280,2280,0
20231130,172900,159260370,2280,2280,2280,2280,0
20231130,172800,159260370,2280,2280,2280,2280,0
20231130,172700,159260370,2280,2280,2280,2280,0
20231130,172600,159260370,2280,2280,2280,2280,0
20231130,172500,159260370,2280,2280,2280,2280,0
20231130,172400,159260370,2280,2280,2280,2280,0
20231130,172300,159260370,2280,2280,2280,2280,0
20231130,172200,159260370,2280,2280,2280,2280,0
20231130,172100,159260370,2280,2280,2280,2280,0
20231130,172000,159260370,2280,2280,2280,2280,0
20231130,171900,159260370,2280,2280,2280,2280,0
20231130,171800,159260370,2280,2280,2280,2280,0
20231130,171700,159260370,2280,2280,2280,2280,0
20231130,171600,159260370,2280,2280,2280,2280,0
20231130,171500,159260370,2280,2280,2280,2280,0
20231130,171400,159260370,2280,2280,2280,2280,0
20231130,171300,159260370,2280,2280,2280,2280,0
20231130,171200,159260370,2280,2280,2280,2280,0
20231130,171100,159260370,2280,2280,2280,2280,0
20231130,171000,159260370,2280,2280,2280,2280,0
20231130,170900,159260370,2280,2280,2280,2280,0
20231130,170800,159260370,2280,2280,2280,2280,0
20231130,170700,159260370,2280,2280,2280,2280,0
20231130,170600,159260370,2280,2280,2280,2280,4785
20231130,170500,159260370,2280,2280,2280,2280,0
20231130,170400,159260370,2280,2280,2280,2280,0
20231130,170300,159260370,2280,2280,2280,2280,0
20231130,170200,159260370,2280,2280,2280,2280,0
20231130,170100,159260370,2280,2280,2280,2280,0
20231130,170000,159260370,2280,2280,2280,2280,0
20231130,165900,159260370,2280,2280,2280,2280,0
20231130,165800,159260370,2280,2280,2280,2280,0
20231130,165700,159260370,2280,2280,2280,2280,0
20231130,165600,159260370,2280,2280,2280,2280,0
20231130,165500,159260370,2280,2280,2280,2280,0
20231130,165400,159260370,2280,2280,2280,2280,0
20231130,165300,159260370,2280,2280,2280,2280,0
20231130,165200,159260370,2280,2280,2280,2280,0
20231130,165100,159260370,2280,2280,2280,2280,0
20231130,165000,159260370,2280,2280,2280,2280,0
20231130,164900,159260370,2280,2280,2280,2280,0
20231130,164800,159260370,2280,2280,2280,2280,0
20231130,164700,159260370,2280,2280,2280,2280,0
20231130,164600,159260370,2280,2280,2280,2280,0
20231130,164500,159260370,2280,2280,2280,2280,0
20231130,164400,159260370,2280,2280,2280,2280,0
20231130,164300,159260370,2280,2280,2280,2280,0
20231130,164200,159260370,2280,2280,2280,2280,0
20231130,164100,159260370,2280,2280,2280,2280,0
20231130,164000,159260370,2280,2280,2280,2280,0
20231130,163900,159260370,2280,2280,2280,2280,0
20231130,163800,159260370,2280,2280,2280,2280,0
20231130,163700,159260370,2280,2280,2280,2280,0
20231130,163600,159260370,2280,2280,2280,2280,4785
20231130,163500,159260370,2280,2280,2280,2280,0
20231130,163400,159260370,2280,2280,2280,2280,0
20231130,163300,159260370,2280,2280,2280,2280,0
20231130,163200,159260370,2280,2280,2280,2280,0
20231130,163100,159260370,2280,2280,2280,2280,0
20231130,163000,159260370,2280,2280,2280,2280,0
20231130,162900,159260370,2280,2280,2280,2280,0
20231130,162800,159260370,2280,2280,2280,2280,0
20231130,162700,159260370,2280,2280,2280,2280,0
20231130,162600,159260370,2280,2280,2280,2280,0
20231130,162500,159260370,2280,2280,2280,2280,0
20231130,162400,159260370,2280,2280,2280,2280,0
20231130,162300,159260370,2280,2280,2280,2280,0
20231130,162200,159260370,2280,2280,2280,2280,0
20231130,162100,159260370,2280,2280,2280,2280,0
20231130,162000,159260370,2280,2280,2280,2280,0
20231130,161900,159260370,2280,2280,2280,2280,0
20231130,161800,159260370,2280,2280,2280,2280,0
20231130,161700,159260370,2280,2280,2280,2280,0
20231130,161600,159260370,2280,2280,2280,2280,0
20231130,161500,159260370,2280,2280,2280,2280,0
20231130,161400,159260370,2280,2280,2280,2280,0
20231130,161300,159260370,2280,2280,2280,2280,0
20231130,161200,159260370,2280,2280,2280,2280,0
20231130,161100,159260370,2280,2280,2280,2280,0
20231130,161000,159260370,2280,2280,2280,2280,0
20231130,160900,159260370,2280,2280,2280,2280,0
20231130,160800,159260370,2280,2280,2280,2280,0
20231130,160700,159260370,2280,2280,2280,2280,0
20231130,160600,159260370,2280,2280,2280,2280,4785
20231130,160500,159260370,2280,2280,2280,2280,0
20231130,160400,159260370,2280,2280,2280,2280,0
20231130,160300,159260370,2280,2280,2280,2280,0
20231130,160200,159260370,2280,2280,2280,2280,0
20231130,160100,159260370,2280,2280,2280,2280,0
20231130,160000,159260370,2280,2280,2280,2280,0
20231130,155900,159260370,2280,2280,2280,2280,0
20231130,155800,159260370,2280,2280,2280,2280,0
20231130,155700,159260370,2280,2280,2280,2280,0
20231130,155600,159260370,2280,2280,2280,2280,0
20231130,155500,159260370,2280,2280,2280,2280,0
20231130,155400,159260370,2280,2280,2280,2280,0
20231130,155300,159260370,2280,2280,2280,2280,0
20231130,155200,159260370,2280,2280,2280,2280,0
20231130,155100,159260370,2280,2280,2280,2280,0
20231130,155000,159260370,2280,2280,2280,2280,0
20231130,154900,159260370,2280,2280,2280,2280,0
20231130,154800,159260370,2280,2280,2280,2280,0
20231130,154700,159260370,2280,2280,2280,2280,0
20231130,154600,159260370,2280,2280,2280,2280,0
20231130,154500,159260370,2280,2280,2280,2280,0
20231130,154400,159260370,2280,2280,2280,2280,0
20231130,154300,159260370,2280,2280,2280,2280,0
20231130,154200,159260370,2280,2280,2280,2280,0
20231130,154100,159260370,2280,2280,2280,2280,0
20231130,154000,159260370,2280,2280,2280,2280,0
20231130,153900,159260370,2280,2280,2280,2280,0
20231130,153800,159260370,2280,2280,2280,2280,0
20231130,153700,159260370,2280,2280,2280,2280,0
20231130,153600,159260370,2280,2280,2280,2280,4785
20231130,153500,159260370,2280,2280,2280,2280,0
20231130,153400,159260370,2280,2280,2280,2280,0
20231130,153300,159260370,2280,2280,2280,2280,0
20231130,153200,159260370,2280,2280,2280,2280,0
20231130,153100,159260370,2280,2280,2280,2280,0
20231130,153000,159260370,2280,2280,2280,2280,4785
20231130,152900,148350570,2300,2300,2300,2300,0
20231130,152800,148350570,2300,2300,2300,2300,0
20231130,152700,148350570,2300,2300,2300,2300,0
20231130,152600,148350570,2300,2300,2300,2300,0
20231130,152500,148350570,2300,2300,2300,2300,0
20231130,152400,148350570,2300,2300,2300,2300,0
20231130,152300,148350570,2300,2300,2300,2300,0
20231130,152200,148350570,2300,2300,2300,2300,0
20231130,152100,148350570,2300,2300,2300,2300,0
20231130,152000,148350570,2300,2300,2300,2300,0
20231130,151900,148350570,2300,2295,2300,2295,101
20231130,151800,148118770,2305,2300,2305,2300,3529
20231130,151700,140002060,2305,2295,2305,2295,5172
20231130,151600,128109925,2295,2290,2295,2290,24
20231130,151500,128054960,2295,2290,2295,2285,12
20231130,151400,128027495,2300,2290,2300,2285,5123
20231130,151300,116271340,2295,2290,2295,2290,1512
20231130,151200,112808855,2285,2285,2285,2285,1
20231130,151100,112806570,2290,2290,2290,2290,0
20231130,151000,112806570,2290,2290,2290,2290,0
20231130,150900,112806570,2290,2290,2290,2290,0
20231130,150800,112806570,2290,2290,2290,2290,0
20231130,150700,112806570,2290,2285,2290,2285,292
20231130,150600,112139345,2285,2285,2285,2285,10
20231130,150500,112116495,2285,2285,2285,2285,195
20231130,150400,111670920,2285,2285,2285,2285,1555
20231130,150300,108117745,2290,2290,2290,2285,222
20231130,150200,107610450,2290,2290,2290,2290,0
20231130,150100,107610450,2290,2290,2290,2290,2
20231130,150000,107605870,2290,2290,2290,2290,0
20231130,145900,107605870,2290,2290,2290,2290,0
20231130,145800,107605870,2290,2290,2290,2290,0
20231130,145700,107605870,2290,2285,2290,2285,2001
20231130,145600,103033580,2290,2290,2290,2290,0
20231130,145500,103033580,2290,2290,2290,2290,1
20231130,145400,103031290,2285,2285,2285,2285,1000
20231130,145300,100746290,2285,2285,2285,2285,289
20231130,145200,100085925,2290,2290,2290,2290,0
20231130,145100,100085925,2290,2290,2290,2290,1
20231130,145000,100083635,2285,2285,2285,2285,119
20231130,144900,99811720,2290,2290,2290,2290,0
20231130,144800,99811720,2290,2290,2290,2285,45
20231130,144700,99708675,2290,2290,2290,2290,0
20231130,144600,99708675,2290,2290,2290,2290,0
20231130,144500,99708675,2290,2290,2290,2290,10
20231130,144400,99685775,2290,2290,2290,2290,0
20231130,144300,99685775,2290,2290,2290,2290,1051
20231130,144200,97278985,2290,2290,2290,2290,0
20231130,144100,97278985,2290,2290,2290,2290,10
20231130,144000,97256085,2290,2290,2290,2290,0
20231130,143900,97256085,2290,2290,2290,2290,0
20231130,143800,97256085,2290,2290,2290,2290,0
20231130,143700,97256085,2290,2290,2290,2290,0
20231130,143600,97256085,2290,2290,2290,2290,0
20231130,143500,97256085,2290,2290,2290,2290,1
20231130,143400,97253795,2290,2290,2290,2290,6
20231130,143300,97240055,2285,2285,2285,2285,0
20231130,143200,97240055,2285,2285,2285,2285,0
20231130,143100,97240055,2285,2285,2285,2285,500
20231130,143000,96097555,2290,2290,2290,2290,4
20231130,142900,96088395,2290,2290,2290,2290,0
20231130,142800,96088395,2290,2290,2290,2290,10
20231130,142700,96065495,2285,2285,2285,2285,0
20231130,142600,96065495,2285,2285,2285,2285,0
20231130,142500,96065495,2285,2285,2285,2285,1000
20231130,142400,93780495,2290,2290,2290,2290,0
20231130,142300,93780495,2290,2290,2290,2290,0
20231130,142200,93780495,2290,2290,2290,2290,5
20231130,142100,93769045,2290,2290,2290,2290,0
20231130,142000,93769045,2290,2280,2290,2280,40
20231130,141900,93677835,2280,2280,2280,2280,0
20231130,141800,93677835,2280,2280,2280,2280,1
20231130,141700,93675555,2285,2285,2285,2285,0
20231130,141600,93675555,2285,2285,2285,2285,0
20231130,141500,93675555,2285,2285,2285,2285,0
20231130,141400,93675555,2285,2285,2285,2285,10
20231130,141300,93652705,2285,2280,2285,2280,1070
20231130,141200,91207760,2285,2285,2285,2285,0
20231130,141100,91207760,2285,2285,2285,2285,0
20231130,141000,91207760,2285,2285,2285,2285,0
20231130,140900,91207760,2285,2285,2285,2285,0
20231130,140800,91207760,2285,2285,2285,2285,0
20231130,140700,91207760,2285,2285,2285,2285,0
20231130,140600,91207760,2285,2285,2285,2285,2
20231130,140500,91203190,2285,2285,2285,2285,0
20231130,140400,91203190,2285,2285,2285,2285,0
20231130,140300,91203190,2285,2285,2285,2285,200
20231130,140200,90746190,2280,2280,2280,2280,0
20231130,140100,90746190,2280,2280,2280,2280,0
20231130,140000,90746190,2280,2280,2280,2280,0
20231130,135900,90746190,2280,2280,2280,2280,0
20231130,135800,90746190,2280,2280,2280,2280,0
20231130,135700,90746190,2280,2280,2280,2280,200
20231130,135600,90290190,2280,2280,2280,2280,0
20231130,135500,90290190,2280,2280,2280,2280,3000
20231130,135400,83450190,2280,2280,2280,2280,0
20231130,135300,83450190,2280,2280,2280,2280,0
20231130,135200,83450190,2280,2285,2285,2280,849
20231130,135100,81510255,2285,2285,2285,2285,779
20231130,135000,79730240,2285,2285,2285,2285,0
20231130,134900,79730240,2285,2285,2285,2285,0
20231130,134800,79730240,2285,2285,2285,2285,0
20231130,134700,79730240,2285,2285,2285,2285,0
20231130,134600,79730240,2285,2285,2285,2285,0
20231130,134500,79730240,2285,2285,2285,2285,477
20231130,134400,78640295,2280,2280,2280,2280,0
20231130,134300,78640295,2280,2280,2280,2280,0
20231130,134200,78640295,2280,2280,2280,2280,0
20231130,134100,78640295,2280,2280,2280,2280,0
20231130,134000,78640295,2280,2280,2280,2280,163
20231130,133900,78268655,2285,2285,2285,2285,0
20231130,133800,78268655,2285,2285,2285,2285,0
20231130,133700,78268655,2285,2285,2285,2285,0
20231130,133600,78268655,2285,2285,2285,2285,0
20231130,133500,78268655,2285,2285,2285,2285,0
20231130,133400,78268655,2285,2285,2285,2285,0
20231130,133300,78268655,2285,2285,2285,2285,10
20231130,133200,78245805,2285,2285,2285,2285,40
20231130,133100,78154405,2285,2285,2285,2285,0
20231130,133000,78154405,2285,2285,2285,2285,307
20231130,132900,77452910,2285,2285,2285,2285,515
20231130,132800,76276135,2290,2290,2290,2290,4
20231130,132700,76266975,2290,2290,2290,2290,0
20231130,132600,76266975,2290,2290,2290,2290,0
20231130,132500,76266975,2290,2290,2290,2290,0
20231130,132400,76266975,2290,2290,2290,2290,0
20231130,132300,76266975,2290,2290,2290,2290,0
20231130,132200,76266975,2290,2290,2290,2290,782
20231130,132100,74476195,2285,2285,2285,2285,100
20231130,132000,74247695,2285,2285,2285,2285,0
20231130,131900,74247695,2285,2285,2285,2285,0
20231130,131800,74247695,2285,2285,2285,2285,0
20231130,131700,74247695,2285,2285,2285,2285,0
20231130,131600,74247695,2285,2285,2285,2285,0
20231130,131500,74247695,2285,2285,2285,2285,0
20231130,131400,74247695,2285,2285,2285,2285,0
20231130,131300,74247695,2285,2285,2285,2285,91
20231130,131200,74039760,2285,2285,2285,2285,1000
20231130,131100,71754760,2285,2285,2285,2285,0
20231130,131000,71754760,2285,2280,2285,2280,919
20231130,130900,69659395,2280,2280,2280,2280,190
20231130,130800,69226195,2280,2280,2280,2280,0
20231130,130700,69226195,2280,2280,2280,2280,0
20231130,130600,69226195,2280,2280,2280,2280,6000
20231130,130500,55546195,2280,2280,2280,2280,1
20231130,130400,55543915,2280,2280,2280,2280,50
20231130,130300,55429915,2285,2285,2285,2285,0
20231130,130200,55429915,2285,2285,2285,2285,0
20231130,130100,55429915,2285,2285,2285,2285,0
20231130,130000,55429915,2285,2285,2285,2285,0
20231130,125900,55429915,2285,2285,2285,2285,0
20231130,125800,55429915,2285,2285,2285,2285,0
20231130,125700,55429915,2285,2285,2285,2285,0
20231130,125600,55429915,2285,2285,2285,2285,0
20231130,125500,55429915,2285,2285,2285,2285,0
20231130,125400,55429915,2285,2285,2285,2285,2
20231130,125300,55425345,2285,2285,2285,2285,12
20231130,125200,55397925,2285,2285,2285,2285,2
20231130,125100,55393355,2280,2280,2280,2280,4383
20231130,125000,45400115,2280,2280,2280,2280,0
20231130,124900,45400115,2280,2280,2280,2280,0
20231130,124800,45400115,2280,2280,2280,2280,0
20231130,124700,45400115,2280,2280,2280,2280,0
20231130,124600,45400115,2280,2280,2280,2280,0
20231130,124500,45400115,2280,2280,2280,2280,400
20231130,124400,44488115,2275,2275,2275,2275,0
20231130,124300,44488115,2275,2275,2275,2275,0
20231130,124200,44488115,2275,2275,2275,2275,0
20231130,124100,44488115,2275,2275,2275,2275,0
20231130,124000,44488115,2275,2275,2275,2275,0
20231130,123900,44488115,2275,2285,2285,2275,22
20231130,123800,44438045,2275,2275,2275,2275,0
20231130,123700,44438045,2275,2275,2275,2275,0
20231130,123600,44438045,2275,2275,2275,2275,0
20231130,123500,44438045,2275,2275,2275,2275,0
20231130,123400,44438045,2275,2275,2275,2275,408
20231130,123300,43509845,2280,2280,2280,2280,0
20231130,123200,43509845,2280,2280,2280,2280,0
20231130,123100,43509845,2280,2280,2280,2280,92
20231130,123000,43300085,2285,2285,2285,2285,0
20231130,122900,43300085,2285,2285,2285,2285,0
20231130,122800,43300085,2285,2285,2285,2285,0
20231130,122700,43300085,2285,2285,2285,2285,0
20231130,122600,43300085,2285,2285,2285,2285,0
20231130,122500,43300085,2285,2285,2285,2285,0
20231130,122400,43300085,2285,2285,2285,2285,0
20231130,122300,43300085,2285,2285,2285,2285,1
20231130,122200,43297800,2275,2275,2275,2275,0
20231130,122100,43297800,2275,2275,2275,2275,0
20231130,122000,43297800,2275,2275,2275,2275,0
20231130,121900,43297800,2275,2275,2275,2275,148
20231130,121800,42961100,2285,2285,2285,2285,2
20231130,121700,42956530,2275,2275,2275,2275,0
20231130,121600,42956530,2275,2275,2275,2275,0
20231130,121500,42956530,2275,2275,2275,2275,0
20231130,121400,42956530,2275,2275,2275,2275,0
20231130,121300,42956530,2275,2275,2275,2275,1
20231130,121200,42954255,2285,2280,2285,2280,1278
20231130,121100,40040410,2280,2280,2280,2280,1522
20231130,121000,36570250,2280,2280,2280,2280,1066
20231130,120900,34139770,2280,2280,2280,2280,0
20231130,120800,34139770,2280,2280,2280,2280,0
20231130,120700,34139770,2280,2280,2280,2280,0
20231130,120600,34139770,2280,2280,2280,2280,0
20231130,120500,34139770,2280,2280,2280,2280,0
20231130,120400,34139770,2280,2280,2280,2280,0
20231130,120300,34139770,2280,2280,2280,2280,0
20231130,120200,34139770,2280,2280,2280,2280,352
20231130,120100,33337210,2285,2285,2285,2285,0
20231130,120000,33337210,2285,2285,2285,2285,0
20231130,115900,33337210,2285,2285,2285,2285,0
20231130,115800,33337210,2285,2285,2285,2285,51
20231130,115700,33220675,2285,2285,2285,2285,0
20231130,115600,33220675,2285,2285,2285,2285,0
20231130,115500,33220675,2285,2285,2285,2285,0
20231130,115400,33220675,2285,2285,2285,2285,0
20231130,115300,33220675,2285,2285,2285,2285,0
20231130,115200,33220675,2285,2285,2285,2285,0
20231130,115100,33220675,2285,2285,2285,2285,0
20231130,115000,33220675,2285,2285,2285,2285,0
20231130,114900,33220675,2285,2285,2285,2285,5
20231130,114800,33209250,2280,2280,2280,2280,0
20231130,114700,33209250,2280,2280,2280,2280,0
20231130,114600,33209250,2280,2280,2280,2280,0
20231130,114500,33209250,2280,2280,2280,2280,0
20231130,114400,33209250,2280,2280,2280,2280,0
20231130,114300,33209250,2280,2280,2280,2280,0
20231130,114200,33209250,2280,2280,2280,2280,10
20231130,114100,33186450,2280,2280,2280,2280,0
20231130,114000,33186450,2280,2280,2280,2280,0
20231130,113900,33186450,2280,2280,2280,2280,0
20231130,113800,33186450,2280,2280,2280,2280,1
20231130,113700,33184170,2280,2280,2280,2280,1283
20231130,113600,30258930,2275,2275,2275,2275,0
20231130,113500,30258930,2275,2275,2275,2275,0
20231130,113400,30258930,2275,2275,2275,2275,0
20231130,113300,30258930,2275,2275,2275,2275,0
20231130,113200,30258930,2275,2275,2275,2275,0
20231130,113100,30258930,2275,2275,2275,2275,0
20231130,113000,30258930,2275,2275,2275,2275,0
20231130,112900,30258930,2275,2275,2275,2275,0
20231130,112800,30258930,2275,2275,2275,2275,0
20231130,112700,30258930,2275,2275,2275,2275,0
20231130,112600,30258930,2275,2275,2275,2275,800
20231130,112500,28438930,2275,2275,2275,2275,0
20231130,112400,28438930,2275,2275,2275,2275,0
20231130,112300,28438930,2275,2275,2275,2275,0
20231130,112200,28438930,2275,2275,2275,2275,500
20231130,112100,27301430,2280,2280,2280,2280,0
20231130,112000,27301430,2280,2280,2280,2280,0
20231130,111900,27301430,2280,2280,2280,2280,0
20231130,111800,27301430,2280,2280,2280,2280,0
20231130,111700,27301430,2280,2280,2280,2280,0
20231130,111600,27301430,2280,2280,2280,2280,0
20231130,111500,27301430,2280,2280,2280,2280,0
20231130,111400,27301430,2280,2280,2280,2280,0
20231130,111300,27301430,2280,2280,2280,2280,0
20231130,111200,27301430,2280,2280,2280,2280,0
20231130,111100,27301430,2280,2280,2280,2280,0
20231130,111000,27301430,2280,2280,2280,2280,0
20231130,110900,27301430,2280,2280,2280,2280,0
20231130,110800,27301430,2280,2280,2280,2280,0
20231130,110700,27301430,2280,2280,2280,2280,0
20231130,110600,27301430,2280,2280,2280,2280,56
20231130,110500,27173750,2280,2280,2280,2280,0
20231130,110400,27173750,2280,2280,2280,2280,0
20231130,110300,27173750,2280,2280,2280,2280,0
20231130,110200,27173750,2280,2280,2280,2280,0
20231130,110100,27173750,2280,2280,2280,2280,0
20231130,110000,27173750,2280,2280,2280,2280,0
20231130,105900,27173750,2280,2280,2280,2280,0
20231130,105800,27173750,2280,2280,2280,2280,28
20231130,105700,27109910,2280,2280,2280,2280,522
20231130,105600,25919750,2280,2280,2280,2280,91
20231130,105500,25712270,2280,2280,2280,2280,8
20231130,105400,25694030,2280,2280,2280,2280,20
20231130,105300,25648430,2280,2280,2280,2280,0
20231130,105200,25648430,2280,2280,2280,2280,0
20231130,105100,25648430,2280,2280,2280,2280,0
20231130,105000,25648430,2280,2280,2280,2280,0
20231130,104900,25648430,2280,2280,2280,2280,1
20231130,104800,25646150,2275,2275,2275,2275,0
20231130,104700,25646150,2275,2275,2275,2275,210
20231130,104600,25168400,2280,2280,2280,2280,1
20231130,104500,25166120,2280,2280,2280,2280,0
20231130,104400,25166120,2280,2280,2280,2280,10
20231130,104300,25143320,2280,2280,2280,2280,0
20231130,104200,25143320,2280,2275,2280,2275,1001
20231130,104100,22866040,2275,2275,2275,2275,1
20231130,104000,22863765,2280,2280,2280,2280,0
20231130,103900,22863765,2280,2280,2280,2280,8
20231130,103800,22845525,2280,2280,2280,2280,2
20231130,103700,22840965,2280,2280,2280,2280,2
20231130,103600,22836405,2280,2280,2280,2280,6
20231130,103500,22822725,2280,2280,2280,2280,702
20231130,103400,21222165,2280,2280,2280,2280,0
20231130,103300,21222165,2280,2280,2280,2280,0
20231130,103200,21222165,2280,2280,2280,2280,0
20231130,103100,21222165,2280,2280,2280,2280,1
20231130,103000,21219885,2275,2275,2275,2275,0
20231130,102900,21219885,2275,2275,2275,2275,50
20231130,102800,21106135,2275,2275,2275,2275,0
20231130,102700,21106135,2275,2275,2275,2275,500
20231130,102600,19968635,2280,2280,2280,2280,0
20231130,102500,19968635,2280,2280,2280,2280,0
20231130,102400,19968635,2280,2280,2280,2280,219
20231130,102300,19469315,2275,2275,2275,2275,0
20231130,102200,19469315,2275,2275,2275,2275,30
20231130,102100,19401065,2275,2275,2275,2275,0
20231130,102000,19401065,2275,2275,2275,2275,0
20231130,101900,19401065,2275,2275,2275,2275,32
20231130,101800,19328265,2275,2275,2275,2275,1
20231130,101700,19325990,2275,2275,2275,2275,10
20231130,101600,19303240,2280,2280,2280,2280,0
20231130,101500,19303240,2280,2280,2280,2280,0
20231130,101400,19303240,2280,2280,2280,2280,0
20231130,101300,19303240,2280,2280,2280,2280,0
20231130,101200,19303240,2280,2280,2280,2280,0
20231130,101100,19303240,2280,2280,2280,2280,0
20231130,101000,19303240,2280,2280,2280,2280,0
20231130,100900,19303240,2280,2280,2280,2280,0
20231130,100800,19303240,2280,2280,2280,2280,59
20231130,100700,19168720,2280,2280,2280,2280,0
20231130,100600,19168720,2280,2280,2280,2280,0
20231130,100500,19168720,2280,2280,2280,2280,7
20231130,100400,19152760,2285,2285,2285,2285,0
20231130,100300,19152760,2285,2285,2285,2285,0
20231130,100200,19152760,2285,2285,2285,2285,0
20231130,100100,19152760,2285,2285,2285,2285,0
20231130,100000,19152760,2285,2285,2285,2285,0
20231130,095900,19152760,2285,2275,2285,2275,310
20231130,095800,18447410,2275,2275,2275,2275,0
20231130,095700,18447410,2275,2280,2280,2275,218
20231130,095600,17951440,2285,2285,2285,2285,219
20231130,095500,17451025,2285,2285,2285,2285,0
20231130,095400,17451025,2285,2285,2285,2285,50
20231130,095300,17336775,2285,2285,2285,2285,1
20231130,095200,17334490,2285,2285,2285,2285,0
20231130,095100,17334490,2285,2285,2285,2285,0
20231130,095000,17334490,2285,2285,2285,2285,5
20231130,094900,17323065,2285,2285,2285,2285,19
20231130,094800,17279650,2285,2285,2285,2285,0
20231130,094700,17279650,2285,2285,2285,2285,0
20231130,094600,17279650,2285,2285,2285,2285,2
20231130,094500,17275080,2280,2280,2280,2280,0
20231130,094400,17275080,2280,2280,2280,2280,1
20231130,094300,17272800,2275,2280,2280,2275,1926
20231130,094200,12888610,2280,2285,2285,2280,1414
20231130,094100,9664640,2285,2285,2285,2285,10
20231130,094000,9641790,2285,2285,2285,2285,0
20231130,093900,9641790,2285,2285,2285,2285,16
20231130,093800,9605230,2285,2285,2285,2285,1
20231130,093700,9602945,2290,2290,2290,2290,1
20231130,093600,9600655,2285,2285,2285,2285,504
20231130,093500,8449015,2295,2295,2295,2295,0
20231130,093400,8449015,2295,2295,2295,2295,0
20231130,093300,8449015,2295,2295,2295,2295,0
20231130,093200,8449015,2295,2295,2295,2295,0
20231130,093100,8449015,2295,2295,2295,2295,0
20231130,093000,8449015,2295,2295,2295,2295,0
20231130,092900,8449015,2295,2295,2295,2295,0
20231130,092800,8449015,2295,2295,2295,2295,0
20231130,092700,8449015,2295,2295,2295,2295,0
20231130,092600,8449015,2295,2295,2295,2295,0
20231130,092500,8449015,2295,2295,2295,2295,1
20231130,092400,8446720,2290,2290,2290,2290,2162
20231130,092300,3495740,2290,2290,2290,2290,0
20231130,092200,3495740,2290,2290,2290,2290,0
20231130,092100,3495740,2290,2290,2290,2290,200
20231130,092000,3037740,2290,2290,2290,2290,0
20231130,091900,3037740,2290,2290,2290,2290,20
20231130,091800,2991940,2290,2290,2290,2290,0
20231130,091700,2991940,2290,2290,2290,2290,0
20231130,091600,2991940,2290,2280,2290,2280,87
20231130,091500,2793570,2285,2285,2285,2285,20
20231130,091400,2747870,2285,2285,2285,2285,197
20231130,091300,2297725,2285,2285,2285,2285,0
20231130,091200,2297725,2285,2280,2285,2280,2
20231130,091100,2293160,2290,2290,2290,2290,51
20231130,091000,2176370,2285,2285,2285,2285,0
20231130,090900,2176370,2285,2285,2285,2285,705
20231130,090800,565445,2285,2285,2285,2285,0
20231130,090700,565445,2285,2285,2285,2285,0
20231130,090600,565445,2285,2280,2285,2280,198
20231130,090500,114000,2280,2280,2280,2280,12
20231130,090400,86640,2280,2280,2280,2280,5
20231130,090300,75240,2280,2280,2280,2280,0
20231130,090200,75240,2280,2280,2280,2280,21
20231130,090100,27360,2280,2280,2280,2280,1
20231130,090000,25080,2280,2280,2280,2280,11