KissMeData/001000/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183200,56231559,1699,1699,1699,1699,327
20231130,183100,56231559,1699,1699,1699,1699,0
20231130,183000,56231559,1699,1699,1699,1699,0
20231130,182900,56231559,1699,1699,1699,1699,0
20231130,182800,56231559,1699,1699,1699,1699,0
20231130,182700,56231559,1699,1699,1699,1699,0
20231130,182600,56231559,1699,1699,1699,1699,0
20231130,182500,56231559,1699,1699,1699,1699,0
20231130,182400,56231559,1699,1699,1699,1699,0
20231130,182300,56231559,1699,1699,1699,1699,0
20231130,182200,56231559,1699,1699,1699,1699,0
20231130,182100,56231559,1699,1699,1699,1699,0
20231130,182000,56231559,1699,1699,1699,1699,0
20231130,181900,56231559,1699,1699,1699,1699,0
20231130,181800,56231559,1699,1699,1699,1699,0
20231130,181700,56231559,1699,1699,1699,1699,0
20231130,181600,56231559,1699,1699,1699,1699,0
20231130,181500,56231559,1699,1699,1699,1699,0
20231130,181400,56231559,1699,1699,1699,1699,0
20231130,181300,56231559,1699,1699,1699,1699,0
20231130,181200,56231559,1699,1699,1699,1699,0
20231130,181100,56231559,1699,1699,1699,1699,0
20231130,181000,56231559,1699,1699,1699,1699,0
20231130,180900,56231559,1699,1699,1699,1699,0
20231130,180800,56231559,1699,1699,1699,1699,0
20231130,180700,56231559,1699,1699,1699,1699,0
20231130,180600,56231559,1699,1699,1699,1699,0
20231130,180500,56231559,1699,1699,1699,1699,0
20231130,180400,56231559,1699,1699,1699,1699,0
20231130,180300,56231559,1699,1699,1699,1699,0
20231130,180200,56231559,1699,1699,1699,1699,327
20231130,180100,56231559,1699,1699,1699,1699,0
20231130,180000,56231559,1699,1699,1699,1699,0
20231130,175900,56231559,1699,1699,1699,1699,0
20231130,175800,56231559,1699,1699,1699,1699,0
20231130,175700,56231559,1699,1699,1699,1699,0
20231130,175600,56231559,1699,1699,1699,1699,0
20231130,175500,56231559,1699,1699,1699,1699,0
20231130,175400,56231559,1699,1699,1699,1699,0
20231130,175300,56231559,1699,1699,1699,1699,0
20231130,175200,56231559,1699,1699,1699,1699,0
20231130,175100,56231559,1699,1699,1699,1699,0
20231130,175000,56231559,1699,1699,1699,1699,0
20231130,174900,56231559,1699,1699,1699,1699,0
20231130,174800,56231559,1699,1699,1699,1699,0
20231130,174700,56231559,1699,1699,1699,1699,0
20231130,174600,56231559,1699,1699,1699,1699,0
20231130,174500,56231559,1699,1699,1699,1699,0
20231130,174400,56231559,1699,1699,1699,1699,0
20231130,174300,56231559,1699,1699,1699,1699,0
20231130,174200,56231559,1699,1699,1699,1699,0
20231130,174100,56231559,1699,1699,1699,1699,0
20231130,174000,56231559,1699,1699,1699,1699,0
20231130,173900,56231559,1699,1699,1699,1699,0
20231130,173800,56231559,1699,1699,1699,1699,0
20231130,173700,56231559,1699,1699,1699,1699,0
20231130,173600,56231559,1699,1699,1699,1699,0
20231130,173500,56231559,1699,1699,1699,1699,0
20231130,173400,56231559,1699,1699,1699,1699,0
20231130,173300,56231559,1699,1699,1699,1699,0
20231130,173200,56231559,1699,1699,1699,1699,327
20231130,173100,56231559,1699,1699,1699,1699,0
20231130,173000,56231559,1699,1699,1699,1699,0
20231130,172900,56231559,1699,1699,1699,1699,0
20231130,172800,56231559,1699,1699,1699,1699,0
20231130,172700,56231559,1699,1699,1699,1699,0
20231130,172600,56231559,1699,1699,1699,1699,0
20231130,172500,56231559,1699,1699,1699,1699,0
20231130,172400,56231559,1699,1699,1699,1699,0
20231130,172300,56231559,1699,1699,1699,1699,0
20231130,172200,56231559,1699,1699,1699,1699,0
20231130,172100,56231559,1699,1699,1699,1699,0
20231130,172000,56231559,1699,1699,1699,1699,0
20231130,171900,56231559,1699,1699,1699,1699,0
20231130,171800,56231559,1699,1699,1699,1699,0
20231130,171700,56231559,1699,1699,1699,1699,0
20231130,171600,56231559,1699,1699,1699,1699,0
20231130,171500,56231559,1699,1699,1699,1699,0
20231130,171400,56231559,1699,1699,1699,1699,0
20231130,171300,56231559,1699,1699,1699,1699,0
20231130,171200,56231559,1699,1699,1699,1699,0
20231130,171100,56231559,1699,1699,1699,1699,0
20231130,171000,56231559,1699,1699,1699,1699,0
20231130,170900,56231559,1699,1699,1699,1699,0
20231130,170800,56231559,1699,1699,1699,1699,0
20231130,170700,56231559,1699,1699,1699,1699,0
20231130,170600,56231559,1699,1699,1699,1699,0
20231130,170500,56231559,1699,1699,1699,1699,0
20231130,170400,56231559,1699,1699,1699,1699,0
20231130,170300,56231559,1699,1699,1699,1699,0
20231130,170200,56231559,1699,1699,1699,1699,327
20231130,170100,56231559,1699,1699,1699,1699,0
20231130,170000,56231559,1699,1699,1699,1699,0
20231130,165900,56231559,1699,1699,1699,1699,0
20231130,165800,56231559,1699,1699,1699,1699,0
20231130,165700,56231559,1699,1699,1699,1699,0
20231130,165600,56231559,1699,1699,1699,1699,0
20231130,165500,56231559,1699,1699,1699,1699,0
20231130,165400,56231559,1699,1699,1699,1699,0
20231130,165300,56231559,1699,1699,1699,1699,0
20231130,165200,56231559,1699,1699,1699,1699,0
20231130,165100,56231559,1699,1699,1699,1699,0
20231130,165000,56231559,1699,1699,1699,1699,0
20231130,164900,56231559,1699,1699,1699,1699,0
20231130,164800,56231559,1699,1699,1699,1699,0
20231130,164700,56231559,1699,1699,1699,1699,0
20231130,164600,56231559,1699,1699,1699,1699,0
20231130,164500,56231559,1699,1699,1699,1699,0
20231130,164400,56231559,1699,1699,1699,1699,0
20231130,164300,56231559,1699,1699,1699,1699,0
20231130,164200,56231559,1699,1699,1699,1699,0
20231130,164100,56231559,1699,1699,1699,1699,0
20231130,164000,56231559,1699,1699,1699,1699,0
20231130,163900,56231559,1699,1699,1699,1699,0
20231130,163800,56231559,1699,1699,1699,1699,0
20231130,163700,56231559,1699,1699,1699,1699,0
20231130,163600,56231559,1699,1699,1699,1699,0
20231130,163500,56231559,1699,1699,1699,1699,0
20231130,163400,56231559,1699,1699,1699,1699,0
20231130,163300,56231559,1699,1699,1699,1699,0
20231130,163200,56231559,1699,1699,1699,1699,327
20231130,163100,56231559,1699,1699,1699,1699,0
20231130,163000,56231559,1699,1699,1699,1699,0
20231130,162900,56231559,1699,1699,1699,1699,0
20231130,162800,56231559,1699,1699,1699,1699,0
20231130,162700,56231559,1699,1699,1699,1699,0
20231130,162600,56231559,1699,1699,1699,1699,0
20231130,162500,56231559,1699,1699,1699,1699,0
20231130,162400,56231559,1699,1699,1699,1699,0
20231130,162300,56231559,1699,1699,1699,1699,0
20231130,162200,56231559,1699,1699,1699,1699,0
20231130,162100,56231559,1699,1699,1699,1699,0
20231130,162000,56231559,1699,1699,1699,1699,0
20231130,161900,56231559,1699,1699,1699,1699,0
20231130,161800,56231559,1699,1699,1699,1699,0
20231130,161700,56231559,1699,1699,1699,1699,0
20231130,161600,56231559,1699,1699,1699,1699,0
20231130,161500,56231559,1699,1699,1699,1699,0
20231130,161400,56231559,1699,1699,1699,1699,0
20231130,161300,56231559,1699,1699,1699,1699,0
20231130,161200,56231559,1699,1699,1699,1699,0
20231130,161100,56231559,1699,1699,1699,1699,0
20231130,161000,56231559,1699,1699,1699,1699,0
20231130,160900,56231559,1699,1699,1699,1699,0
20231130,160800,56231559,1699,1699,1699,1699,0
20231130,160700,56231559,1699,1699,1699,1699,0
20231130,160600,56231559,1699,1699,1699,1699,0
20231130,160500,56231559,1699,1699,1699,1699,0
20231130,160400,56231559,1699,1699,1699,1699,0
20231130,160300,56231559,1699,1699,1699,1699,0
20231130,160200,56231559,1699,1699,1699,1699,327
20231130,160100,56231559,1699,1699,1699,1699,0
20231130,160000,56231559,1699,1699,1699,1699,0
20231130,155900,56231559,1699,1699,1699,1699,0
20231130,155800,56231559,1699,1699,1699,1699,0
20231130,155700,56231559,1699,1699,1699,1699,0
20231130,155600,56231559,1699,1699,1699,1699,0
20231130,155500,56231559,1699,1699,1699,1699,0
20231130,155400,56231559,1699,1699,1699,1699,0
20231130,155300,56231559,1699,1699,1699,1699,0
20231130,155200,56231559,1699,1699,1699,1699,0
20231130,155100,56231559,1699,1699,1699,1699,0
20231130,155000,56231559,1699,1699,1699,1699,0
20231130,154900,56231559,1699,1699,1699,1699,0
20231130,154800,56231559,1699,1699,1699,1699,0
20231130,154700,56231559,1699,1699,1699,1699,0
20231130,154600,56231559,1699,1699,1699,1699,0
20231130,154500,56231559,1699,1699,1699,1699,0
20231130,154400,56231559,1699,1699,1699,1699,0
20231130,154300,56231559,1699,1699,1699,1699,0
20231130,154200,56231559,1699,1699,1699,1699,0
20231130,154100,56231559,1699,1699,1699,1699,0
20231130,154000,56231559,1699,1699,1699,1699,0
20231130,153900,56231559,1699,1699,1699,1699,0
20231130,153800,56231559,1699,1699,1699,1699,0
20231130,153700,56231559,1699,1699,1699,1699,0
20231130,153600,56231559,1699,1699,1699,1699,0
20231130,153500,56231559,1699,1699,1699,1699,0
20231130,153400,56231559,1699,1699,1699,1699,0
20231130,153300,56231559,1699,1699,1699,1699,0
20231130,153200,56231559,1699,1699,1699,1699,327
20231130,153100,56231559,1699,1699,1699,1699,0
20231130,153000,56231559,1699,1699,1699,1699,327
20231130,152900,55675986,1699,1699,1699,1699,0
20231130,152800,55675986,1699,1699,1699,1699,0
20231130,152700,55675986,1699,1699,1699,1699,0
20231130,152600,55675986,1699,1699,1699,1699,0
20231130,152500,55675986,1699,1699,1699,1699,0
20231130,152400,55675986,1699,1699,1699,1699,0
20231130,152300,55675986,1699,1699,1699,1699,0
20231130,152200,55675986,1699,1699,1699,1699,0
20231130,152100,55675986,1699,1699,1699,1699,0
20231130,152000,55675986,1699,1699,1699,1699,0
20231130,151900,55675986,1699,1699,1699,1699,0
20231130,151800,55675986,1699,1699,1699,1699,0
20231130,151700,55675986,1699,1699,1699,1699,0
20231130,151600,55675986,1699,1699,1699,1699,0
20231130,151500,55675986,1699,1699,1699,1699,12
20231130,151400,55655598,1699,1699,1699,1699,1495
20231130,151300,53115593,1699,1699,1699,1699,0
20231130,151200,53115593,1699,1699,1699,1699,0
20231130,151100,53115593,1699,1699,1699,1699,0
20231130,151000,53115593,1699,1699,1699,1699,0
20231130,150900,53115593,1699,1699,1699,1699,240
20231130,150800,52707833,1699,1699,1699,1699,0
20231130,150700,52707833,1699,1699,1699,1699,20
20231130,150600,52673853,1694,1694,1694,1694,0
20231130,150500,52673853,1694,1694,1694,1694,85
20231130,150400,52529863,1699,1699,1699,1699,0
20231130,150300,52529863,1699,1699,1699,1699,0
20231130,150200,52529863,1699,1699,1699,1699,0
20231130,150100,52529863,1699,1699,1699,1699,0
20231130,150000,52529863,1699,1699,1699,1699,0
20231130,145900,52529863,1699,1699,1699,1699,0
20231130,145800,52529863,1699,1699,1699,1699,0
20231130,145700,52529863,1699,1699,1699,1699,0
20231130,145600,52529863,1699,1699,1699,1699,0
20231130,145500,52529863,1699,1699,1699,1699,0
20231130,145400,52529863,1699,1699,1699,1699,0
20231130,145300,52529863,1699,1699,1699,1699,0
20231130,145200,52529863,1699,1699,1699,1699,1
20231130,145100,52528164,1697,1697,1697,1697,10598
20231130,145000,34543358,1696,1695,1696,1695,1255
20231130,144900,32415383,1693,1693,1693,1693,250
20231130,144800,31992133,1693,1693,1693,1693,0
20231130,144700,31992133,1693,1693,1693,1693,0
20231130,144600,31992133,1693,1693,1693,1693,0
20231130,144500,31992133,1693,1693,1693,1693,0
20231130,144400,31992133,1693,1693,1693,1693,0
20231130,144300,31992133,1693,1693,1693,1693,0
20231130,144200,31992133,1693,1693,1693,1693,0
20231130,144100,31992133,1693,1693,1693,1693,0
20231130,144000,31992133,1693,1693,1693,1693,0
20231130,143900,31992133,1693,1693,1693,1693,5
20231130,143800,31983668,1693,1693,1693,1693,8
20231130,143700,31970124,1693,1693,1693,1693,0
20231130,143600,31970124,1693,1693,1693,1693,0
20231130,143500,31970124,1693,1693,1693,1693,10
20231130,143400,31953194,1689,1689,1689,1689,0
20231130,143300,31953194,1689,1689,1689,1689,0
20231130,143200,31953194,1689,1689,1689,1689,1
20231130,143100,31951505,1689,1689,1689,1689,0
20231130,143000,31951505,1689,1689,1689,1689,3
20231130,142900,31946438,1689,1689,1689,1689,0
20231130,142800,31946438,1689,1689,1689,1689,176
20231130,142700,31649174,1690,1690,1690,1690,0
20231130,142600,31649174,1690,1690,1690,1690,0
20231130,142500,31649174,1690,1690,1690,1690,0
20231130,142400,31649174,1690,1690,1690,1690,0
20231130,142300,31649174,1690,1690,1690,1690,0
20231130,142200,31649174,1690,1690,1690,1690,100
20231130,142100,31480174,1689,1689,1689,1689,0
20231130,142000,31480174,1689,1689,1689,1689,235
20231130,141900,31083259,1688,1688,1688,1688,0
20231130,141800,31083259,1688,1688,1688,1688,0
20231130,141700,31083259,1688,1688,1688,1688,3
20231130,141600,31078195,1688,1688,1688,1688,0
20231130,141500,31078195,1688,1688,1688,1688,0
20231130,141400,31078195,1688,1690,1690,1688,217
20231130,141300,30711469,1690,1690,1690,1690,0
20231130,141200,30711469,1690,1690,1690,1690,0
20231130,141100,30711469,1690,1690,1690,1690,0
20231130,141000,30711469,1690,1690,1690,1690,0
20231130,140900,30711469,1690,1690,1690,1690,2
20231130,140800,30708089,1690,1691,1691,1690,471
20231130,140700,29911629,1690,1690,1690,1690,1
20231130,140600,29909939,1690,1690,1690,1690,3
20231130,140500,29904869,1691,1691,1691,1691,100
20231130,140400,29735769,1691,1691,1691,1691,0
20231130,140300,29735769,1691,1691,1691,1691,265
20231130,140200,29287654,1691,1691,1691,1691,0
20231130,140100,29287654,1691,1691,1691,1691,0
20231130,140000,29287654,1691,1691,1691,1691,2
20231130,135900,29284272,1691,1691,1691,1691,2
20231130,135800,29280890,1691,1691,1691,1691,2
20231130,135700,29277508,1691,1692,1692,1691,32
20231130,135600,29223366,1691,1691,1691,1691,0
20231130,135500,29223366,1691,1691,1691,1691,0
20231130,135400,29223366,1691,1691,1691,1691,600
20231130,135300,28208766,1691,1691,1691,1691,342
20231130,135200,27630444,1697,1697,1697,1697,0
20231130,135100,27630444,1697,1697,1697,1697,0
20231130,135000,27630444,1697,1697,1697,1697,0
20231130,134900,27630444,1697,1697,1697,1697,0
20231130,134800,27630444,1697,1697,1697,1697,0
20231130,134700,27630444,1697,1697,1697,1697,0
20231130,134600,27630444,1697,1697,1697,1697,0
20231130,134500,27630444,1697,1697,1697,1697,0
20231130,134400,27630444,1697,1697,1697,1697,0
20231130,134300,27630444,1697,1697,1697,1697,0
20231130,134200,27630444,1697,1697,1697,1697,0
20231130,134100,27630444,1697,1697,1697,1697,0
20231130,134000,27630444,1697,1697,1697,1697,0
20231130,133900,27630444,1697,1697,1697,1697,0
20231130,133800,27630444,1697,1697,1697,1697,0
20231130,133700,27630444,1697,1697,1697,1697,0
20231130,133600,27630444,1697,1697,1697,1697,0
20231130,133500,27630444,1697,1697,1697,1697,0
20231130,133400,27630444,1697,1697,1697,1697,0
20231130,133300,27630444,1697,1697,1697,1697,0
20231130,133200,27630444,1697,1697,1697,1697,0
20231130,133100,27630444,1697,1697,1697,1697,0
20231130,133000,27630444,1697,1697,1697,1697,0
20231130,132900,27630444,1697,1697,1697,1697,0
20231130,132800,27630444,1697,1697,1697,1697,0
20231130,132700,27630444,1697,1695,1697,1695,300
20231130,132600,27121421,1697,1697,1697,1697,200
20231130,132500,26782021,1697,1696,1697,1696,1000
20231130,132400,25085521,1697,1697,1697,1697,0
20231130,132300,25085521,1697,1697,1697,1697,0
20231130,132200,25085521,1697,1697,1697,1697,0
20231130,132100,25085521,1697,1697,1697,1697,0
20231130,132000,25085521,1697,1697,1697,1697,0
20231130,131900,25085521,1697,1697,1697,1697,0
20231130,131800,25085521,1697,1697,1697,1697,0
20231130,131700,25085521,1697,1697,1697,1697,0
20231130,131600,25085521,1697,1697,1697,1697,0
20231130,131500,25085521,1697,1697,1697,1697,0
20231130,131400,25085521,1697,1697,1697,1697,0
20231130,131300,25085521,1697,1696,1697,1696,150
20231130,131200,24831105,1697,1695,1697,1695,300
20231130,131100,24322269,1688,1688,1688,1688,0
20231130,131000,24322269,1688,1688,1688,1688,0
20231130,130900,24322269,1688,1688,1688,1688,2
20231130,130800,24318893,1697,1697,1697,1697,0
20231130,130700,24318893,1697,1697,1697,1697,0
20231130,130600,24318893,1697,1697,1697,1697,0
20231130,130500,24318893,1697,1697,1697,1697,0
20231130,130400,24318893,1697,1697,1697,1697,0
20231130,130300,24318893,1697,1697,1697,1697,0
20231130,130200,24318893,1697,1697,1697,1697,0
20231130,130100,24318893,1697,1697,1697,1697,0
20231130,130000,24318893,1697,1697,1697,1697,0
20231130,125900,24318893,1697,1697,1697,1697,30
20231130,125800,24267983,1697,1697,1697,1697,0
20231130,125700,24267983,1697,1697,1697,1697,0
20231130,125600,24267983,1697,1697,1697,1697,0
20231130,125500,24267983,1697,1697,1697,1697,0
20231130,125400,24267983,1697,1697,1697,1697,0
20231130,125300,24267983,1697,1697,1697,1697,0
20231130,125200,24267983,1697,1697,1697,1697,0
20231130,125100,24267983,1697,1697,1697,1697,0
20231130,125000,24267983,1697,1697,1697,1697,0
20231130,124900,24267983,1697,1697,1697,1697,0
20231130,124800,24267983,1697,1695,1697,1695,20
20231130,124700,24234053,1685,1685,1685,1685,0
20231130,124600,24234053,1685,1685,1685,1685,0
20231130,124500,24234053,1685,1685,1685,1685,0
20231130,124400,24234053,1685,1685,1685,1685,0
20231130,124300,24234053,1685,1685,1685,1685,0
20231130,124200,24234053,1685,1685,1685,1685,0
20231130,124100,24234053,1685,1686,1686,1685,693
20231130,124000,23066336,1685,1685,1685,1685,0
20231130,123900,23066336,1685,1685,1685,1685,0
20231130,123800,23066336,1685,1685,1685,1685,0
20231130,123700,23066336,1685,1693,1693,1683,2000
20231130,123600,19694249,1697,1697,1697,1697,0
20231130,123500,19694249,1697,1697,1697,1697,0
20231130,123400,19694249,1697,1697,1697,1697,0
20231130,123300,19694249,1697,1697,1697,1697,318
20231130,123200,19154603,1697,1697,1697,1697,11
20231130,123100,19135936,1698,1698,1698,1698,293
20231130,123000,18638422,1698,1698,1698,1698,0
20231130,122900,18638422,1698,1698,1698,1698,0
20231130,122800,18638422,1698,1698,1698,1698,0
20231130,122700,18638422,1698,1698,1698,1698,0
20231130,122600,18638422,1698,1698,1698,1698,0
20231130,122500,18638422,1698,1698,1698,1698,0
20231130,122400,18638422,1698,1698,1698,1698,0
20231130,122300,18638422,1698,1698,1698,1698,0
20231130,122200,18638422,1698,1698,1698,1698,0
20231130,122100,18638422,1698,1698,1698,1698,0
20231130,122000,18638422,1698,1698,1698,1698,0
20231130,121900,18638422,1698,1698,1698,1698,0
20231130,121800,18638422,1698,1698,1698,1698,0
20231130,121700,18638422,1698,1698,1698,1698,0
20231130,121600,18638422,1698,1698,1698,1698,0
20231130,121500,18638422,1698,1698,1698,1698,0
20231130,121400,18638422,1698,1698,1698,1698,10
20231130,121300,18621442,1698,1698,1698,1698,0
20231130,121200,18621442,1698,1698,1698,1698,0
20231130,121100,18621442,1698,1698,1698,1698,0
20231130,121000,18621442,1698,1698,1698,1698,0
20231130,120900,18621442,1698,1698,1698,1698,0
20231130,120800,18621442,1698,1698,1698,1698,0
20231130,120700,18621442,1698,1698,1698,1698,0
20231130,120600,18621442,1698,1698,1698,1698,0
20231130,120500,18621442,1698,1698,1698,1698,0
20231130,120400,18621442,1698,1698,1698,1698,0
20231130,120300,18621442,1698,1698,1698,1698,0
20231130,120200,18621442,1698,1698,1698,1698,0
20231130,120100,18621442,1698,1698,1698,1698,0
20231130,120000,18621442,1698,1698,1698,1698,0
20231130,115900,18621442,1698,1698,1698,1698,0
20231130,115800,18621442,1698,1698,1698,1698,0
20231130,115700,18621442,1698,1698,1698,1698,0
20231130,115600,18621442,1698,1698,1698,1698,0
20231130,115500,18621442,1698,1698,1698,1698,0
20231130,115400,18621442,1698,1698,1698,1698,0
20231130,115300,18621442,1698,1698,1698,1698,0
20231130,115200,18621442,1698,1698,1698,1698,0
20231130,115100,18621442,1698,1698,1698,1698,0
20231130,115000,18621442,1698,1698,1698,1698,0
20231130,114900,18621442,1698,1698,1698,1698,0
20231130,114800,18621442,1698,1698,1698,1698,0
20231130,114700,18621442,1698,1698,1698,1698,0
20231130,114600,18621442,1698,1698,1698,1698,0
20231130,114500,18621442,1698,1698,1698,1698,0
20231130,114400,18621442,1698,1698,1698,1698,0
20231130,114300,18621442,1698,1698,1698,1698,0
20231130,114200,18621442,1698,1698,1698,1698,16
20231130,114100,18594274,1698,1698,1698,1698,0
20231130,114000,18594274,1698,1698,1698,1698,0
20231130,113900,18594274,1698,1698,1698,1698,0
20231130,113800,18594274,1698,1698,1698,1698,0
20231130,113700,18594274,1698,1698,1698,1698,0
20231130,113600,18594274,1698,1698,1698,1698,0
20231130,113500,18594274,1698,1698,1698,1698,0
20231130,113400,18594274,1698,1698,1698,1698,0
20231130,113300,18594274,1698,1698,1698,1698,0
20231130,113200,18594274,1698,1698,1698,1698,0
20231130,113100,18594274,1698,1698,1698,1698,0
20231130,113000,18594274,1698,1698,1698,1698,0
20231130,112900,18594274,1698,1698,1698,1698,0
20231130,112800,18594274,1698,1698,1698,1698,0
20231130,112700,18594274,1698,1698,1698,1698,0
20231130,112600,18594274,1698,1698,1698,1698,0
20231130,112500,18594274,1698,1698,1698,1698,0
20231130,112400,18594274,1698,1698,1698,1698,0
20231130,112300,18594274,1698,1698,1698,1698,0
20231130,112200,18594274,1698,1698,1698,1698,0
20231130,112100,18594274,1698,1698,1698,1698,0
20231130,112000,18594274,1698,1698,1698,1698,0
20231130,111900,18594274,1698,1698,1698,1698,0
20231130,111800,18594274,1698,1698,1698,1698,0
20231130,111700,18594274,1698,1698,1698,1698,0
20231130,111600,18594274,1698,1698,1698,1698,0
20231130,111500,18594274,1698,1698,1698,1698,0
20231130,111400,18594274,1698,1698,1698,1698,0
20231130,111300,18594274,1698,1698,1698,1698,0
20231130,111200,18594274,1698,1698,1698,1698,295
20231130,111100,18093364,1698,1698,1698,1698,0
20231130,111000,18093364,1698,1698,1698,1698,0
20231130,110900,18093364,1698,1698,1698,1698,0
20231130,110800,18093364,1698,1698,1698,1698,0
20231130,110700,18093364,1698,1698,1698,1698,0
20231130,110600,18093364,1698,1698,1698,1698,0
20231130,110500,18093364,1698,1698,1698,1698,0
20231130,110400,18093364,1698,1698,1698,1698,79
20231130,110300,17959222,1699,1699,1699,1699,0
20231130,110200,17959222,1699,1698,1699,1698,221
20231130,110100,17583863,1695,1695,1695,1695,0
20231130,110000,17583863,1695,1695,1695,1695,0
20231130,105900,17583863,1695,1695,1695,1695,0
20231130,105800,17583863,1695,1695,1695,1695,0
20231130,105700,17583863,1695,1695,1695,1695,0
20231130,105600,17583863,1695,1695,1695,1695,0
20231130,105500,17583863,1695,1695,1695,1695,0
20231130,105400,17583863,1695,1695,1695,1695,0
20231130,105300,17583863,1695,1695,1695,1695,235
20231130,105200,17185538,1692,1692,1692,1692,0
20231130,105100,17185538,1692,1692,1692,1692,8
20231130,105000,17172002,1692,1692,1692,1692,0
20231130,104900,17172002,1692,1692,1692,1692,0
20231130,104800,17172002,1692,1692,1692,1692,0
20231130,104700,17172002,1692,1690,1692,1690,33
20231130,104600,17116192,1691,1691,1691,1691,0
20231130,104500,17116192,1691,1690,1691,1690,23
20231130,104400,17077302,1690,1690,1690,1690,2
20231130,104300,17073922,1691,1691,1691,1691,59
20231130,104200,16974153,1692,1692,1692,1692,150
20231130,104100,16720353,1693,1693,1693,1693,1
20231130,104000,16718660,1693,1693,1693,1693,0
20231130,103900,16718660,1693,1693,1693,1693,24
20231130,103800,16678028,1695,1695,1695,1695,0
20231130,103700,16678028,1695,1695,1695,1695,23
20231130,103600,16639043,1695,1695,1695,1695,0
20231130,103500,16639043,1695,1695,1695,1695,100
20231130,103400,16469543,1700,1700,1700,1700,0
20231130,103300,16469543,1700,1700,1700,1700,0
20231130,103200,16469543,1700,1700,1700,1700,0
20231130,103100,16469543,1700,1700,1700,1700,0
20231130,103000,16469543,1700,1700,1700,1700,0
20231130,102900,16469543,1700,1700,1700,1700,10
20231130,102800,16452543,1700,1700,1700,1700,0
20231130,102700,16452543,1700,1700,1700,1700,0
20231130,102600,16452543,1700,1700,1700,1700,10
20231130,102500,16435543,1700,1700,1700,1700,0
20231130,102400,16435543,1700,1700,1700,1700,0
20231130,102300,16435543,1700,1700,1700,1700,0
20231130,102200,16435543,1700,1700,1700,1700,0
20231130,102100,16435543,1700,1700,1700,1700,0
20231130,102000,16435543,1700,1700,1700,1700,0
20231130,101900,16435543,1700,1700,1700,1700,0
20231130,101800,16435543,1700,1700,1700,1700,0
20231130,101700,16435543,1700,1700,1700,1700,0
20231130,101600,16435543,1700,1700,1700,1700,0
20231130,101500,16435543,1700,1700,1700,1700,0
20231130,101400,16435543,1700,1700,1700,1700,0
20231130,101300,16435543,1700,1700,1700,1700,0
20231130,101200,16435543,1700,1700,1700,1700,5
20231130,101100,16427043,1700,1700,1700,1700,0
20231130,101000,16427043,1700,1700,1700,1700,0
20231130,100900,16427043,1700,1700,1700,1700,0
20231130,100800,16427043,1700,1700,1700,1700,0
20231130,100700,16427043,1700,1700,1700,1700,479
20231130,100600,15612743,1704,1704,1704,1704,1
20231130,100500,15611039,1704,1704,1704,1704,0
20231130,100400,15611039,1704,1704,1704,1704,0
20231130,100300,15611039,1704,1704,1704,1704,0
20231130,100200,15611039,1704,1704,1704,1704,0
20231130,100100,15611039,1704,1704,1704,1704,0
20231130,100000,15611039,1704,1703,1704,1703,100
20231130,095900,15440678,1701,1701,1701,1701,5
20231130,095800,15432173,1701,1701,1701,1701,1
20231130,095700,15430472,1692,1692,1692,1692,0
20231130,095600,15430472,1692,1692,1692,1692,0
20231130,095500,15430472,1692,1692,1692,1692,0
20231130,095400,15430472,1692,1692,1692,1692,0
20231130,095300,15430472,1692,1692,1692,1692,0
20231130,095200,15430472,1692,1692,1692,1692,0
20231130,095100,15430472,1692,1692,1692,1692,0
20231130,095000,15430472,1692,1692,1692,1692,0
20231130,094900,15430472,1692,1692,1692,1692,0
20231130,094800,15430472,1692,1692,1692,1692,0
20231130,094700,15430472,1692,1693,1693,1692,150
20231130,094600,15176633,1698,1698,1698,1698,0
20231130,094500,15176633,1698,1698,1698,1698,0
20231130,094400,15176633,1698,1692,1698,1692,334
20231130,094300,14610755,1691,1691,1691,1691,85
20231130,094200,14467020,1684,1684,1684,1684,1
20231130,094100,14465336,1691,1691,1691,1691,0
20231130,094000,14465336,1691,1691,1691,1691,0
20231130,093900,14465336,1691,1691,1691,1691,0
20231130,093800,14465336,1691,1691,1691,1691,4
20231130,093700,14458572,1692,1692,1692,1692,0
20231130,093600,14458572,1692,1692,1692,1692,1
20231130,093500,14456880,1683,1683,1683,1683,0
20231130,093400,14456880,1683,1683,1683,1683,30
20231130,093300,14406390,1683,1683,1683,1683,753
20231130,093200,13139091,1683,1683,1683,1683,0
20231130,093100,13139091,1683,1684,1684,1683,2000
20231130,093000,9772346,1684,1684,1684,1684,0
20231130,092900,9772346,1684,1687,1687,1684,785
20231130,092800,8449924,1688,1688,1688,1688,0
20231130,092700,8449924,1688,1690,1690,1688,502
20231130,092600,7602046,1690,1690,1690,1690,554
20231130,092500,6665786,1690,1690,1690,1690,0
20231130,092400,6665786,1690,1690,1690,1690,0
20231130,092300,6665786,1690,1690,1690,1690,0
20231130,092200,6665786,1690,1690,1690,1690,0
20231130,092100,6665786,1690,1690,1690,1690,0
20231130,092000,6665786,1690,1690,1690,1690,411
20231130,091900,5971196,1690,1691,1691,1690,180
20231130,091800,5666984,1690,1690,1690,1690,0
20231130,091700,5666984,1690,1690,1690,1690,1
20231130,091600,5665294,1690,1690,1690,1690,379
20231130,091500,5024784,1690,1689,1690,1689,65
20231130,091400,4914974,1690,1690,1690,1690,600
20231130,091300,3900974,1691,1691,1691,1691,7
20231130,091200,3889137,1691,1691,1691,1691,10
20231130,091100,3872227,1691,1691,1691,1691,1
20231130,091000,3870536,1683,1683,1683,1683,0
20231130,090900,3870536,1683,1683,1683,1683,0
20231130,090800,3870536,1683,1684,1684,1683,170
20231130,090700,3584425,1681,1692,1692,1681,2100
20231130,090600,49200,1707,1707,1707,1707,0
20231130,090500,49200,1707,1707,1707,1707,1
20231130,090400,47493,1701,1701,1701,1701,0
20231130,090300,47493,1701,1701,1701,1701,0
20231130,090200,47493,1701,1701,1701,1701,1
20231130,090100,45792,1701,1701,1701,1701,0
20231130,090000,45792,1701,1692,1701,1692,27