KissMeData/039020/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,192000,80471965,2865,2865,2865,2865,163
20231130,191900,80471965,2865,2865,2865,2865,0
20231130,191800,80471965,2865,2865,2865,2865,0
20231130,191700,80471965,2865,2865,2865,2865,0
20231130,191600,80471965,2865,2865,2865,2865,0
20231130,191500,80471965,2865,2865,2865,2865,0
20231130,191400,80471965,2865,2865,2865,2865,0
20231130,191300,80471965,2865,2865,2865,2865,0
20231130,191200,80471965,2865,2865,2865,2865,0
20231130,191100,80471965,2865,2865,2865,2865,0
20231130,191000,80471965,2865,2865,2865,2865,0
20231130,190900,80471965,2865,2865,2865,2865,0
20231130,190800,80471965,2865,2865,2865,2865,0
20231130,190700,80471965,2865,2865,2865,2865,0
20231130,190600,80471965,2865,2865,2865,2865,0
20231130,190500,80471965,2865,2865,2865,2865,0
20231130,190400,80471965,2865,2865,2865,2865,0
20231130,190300,80471965,2865,2865,2865,2865,0
20231130,190200,80471965,2865,2865,2865,2865,0
20231130,190100,80471965,2865,2865,2865,2865,0
20231130,190000,80471965,2865,2865,2865,2865,0
20231130,185900,80471965,2865,2865,2865,2865,0
20231130,185800,80471965,2865,2865,2865,2865,0
20231130,185700,80471965,2865,2865,2865,2865,0
20231130,185600,80471965,2865,2865,2865,2865,0
20231130,185500,80471965,2865,2865,2865,2865,0
20231130,185400,80471965,2865,2865,2865,2865,0
20231130,185300,80471965,2865,2865,2865,2865,0
20231130,185200,80471965,2865,2865,2865,2865,0
20231130,185100,80471965,2865,2865,2865,2865,0
20231130,185000,80471965,2865,2865,2865,2865,163
20231130,184900,80471965,2865,2865,2865,2865,0
20231130,184800,80471965,2865,2865,2865,2865,0
20231130,184700,80471965,2865,2865,2865,2865,0
20231130,184600,80471965,2865,2865,2865,2865,0
20231130,184500,80471965,2865,2865,2865,2865,0
20231130,184400,80471965,2865,2865,2865,2865,0
20231130,184300,80471965,2865,2865,2865,2865,0
20231130,184200,80471965,2865,2865,2865,2865,0
20231130,184100,80471965,2865,2865,2865,2865,0
20231130,184000,80471965,2865,2865,2865,2865,0
20231130,183900,80471965,2865,2865,2865,2865,0
20231130,183800,80471965,2865,2865,2865,2865,0
20231130,183700,80471965,2865,2865,2865,2865,0
20231130,183600,80471965,2865,2865,2865,2865,0
20231130,183500,80471965,2865,2865,2865,2865,0
20231130,183400,80471965,2865,2865,2865,2865,0
20231130,183300,80471965,2865,2865,2865,2865,0
20231130,183200,80471965,2865,2865,2865,2865,0
20231130,183100,80471965,2865,2865,2865,2865,0
20231130,183000,80471965,2865,2865,2865,2865,0
20231130,182900,80471965,2865,2865,2865,2865,0
20231130,182800,80471965,2865,2865,2865,2865,0
20231130,182700,80471965,2865,2865,2865,2865,0
20231130,182600,80471965,2865,2865,2865,2865,0
20231130,182500,80471965,2865,2865,2865,2865,0
20231130,182400,80471965,2865,2865,2865,2865,0
20231130,182300,80471965,2865,2865,2865,2865,0
20231130,182200,80471965,2865,2865,2865,2865,0
20231130,182100,80471965,2865,2865,2865,2865,0
20231130,182000,80471965,2865,2865,2865,2865,163
20231130,181900,80471965,2865,2865,2865,2865,0
20231130,181800,80471965,2865,2865,2865,2865,0
20231130,181700,80471965,2865,2865,2865,2865,0
20231130,181600,80471965,2865,2865,2865,2865,0
20231130,181500,80471965,2865,2865,2865,2865,0
20231130,181400,80471965,2865,2865,2865,2865,0
20231130,181300,80471965,2865,2865,2865,2865,0
20231130,181200,80471965,2865,2865,2865,2865,0
20231130,181100,80471965,2865,2865,2865,2865,0
20231130,181000,80471965,2865,2865,2865,2865,0
20231130,180900,80471965,2865,2865,2865,2865,0
20231130,180800,80471965,2865,2865,2865,2865,0
20231130,180700,80471965,2865,2865,2865,2865,0
20231130,180600,80471965,2865,2865,2865,2865,0
20231130,180500,80471965,2865,2865,2865,2865,0
20231130,180400,80471965,2865,2865,2865,2865,0
20231130,180300,80471965,2865,2865,2865,2865,0
20231130,180200,80471965,2865,2865,2865,2865,0
20231130,180100,80471965,2865,2865,2865,2865,0
20231130,180000,80471965,2865,2865,2865,2865,0
20231130,175900,80471965,2865,2865,2865,2865,0
20231130,175800,80471965,2865,2865,2865,2865,0
20231130,175700,80471965,2865,2865,2865,2865,0
20231130,175600,80471965,2865,2865,2865,2865,0
20231130,175500,80471965,2865,2865,2865,2865,0
20231130,175400,80471965,2865,2865,2865,2865,0
20231130,175300,80471965,2865,2865,2865,2865,0
20231130,175200,80471965,2865,2865,2865,2865,0
20231130,175100,80471965,2865,2865,2865,2865,0
20231130,175000,80471965,2865,2865,2865,2865,163
20231130,174900,80471965,2865,2865,2865,2865,0
20231130,174800,80471965,2865,2865,2865,2865,0
20231130,174700,80471965,2865,2865,2865,2865,0
20231130,174600,80471965,2865,2865,2865,2865,0
20231130,174500,80471965,2865,2865,2865,2865,0
20231130,174400,80471965,2865,2865,2865,2865,0
20231130,174300,80471965,2865,2865,2865,2865,0
20231130,174200,80471965,2865,2865,2865,2865,0
20231130,174100,80471965,2865,2865,2865,2865,0
20231130,174000,80471965,2865,2865,2865,2865,0
20231130,173900,80471965,2865,2865,2865,2865,0
20231130,173800,80471965,2865,2865,2865,2865,0
20231130,173700,80471965,2865,2865,2865,2865,0
20231130,173600,80471965,2865,2865,2865,2865,0
20231130,173500,80471965,2865,2865,2865,2865,0
20231130,173400,80471965,2865,2865,2865,2865,0
20231130,173300,80471965,2865,2865,2865,2865,0
20231130,173200,80471965,2865,2865,2865,2865,0
20231130,173100,80471965,2865,2865,2865,2865,0
20231130,173000,80471965,2865,2865,2865,2865,0
20231130,172900,80471965,2865,2865,2865,2865,0
20231130,172800,80471965,2865,2865,2865,2865,0
20231130,172700,80471965,2865,2865,2865,2865,0
20231130,172600,80471965,2865,2865,2865,2865,0
20231130,172500,80471965,2865,2865,2865,2865,0
20231130,172400,80471965,2865,2865,2865,2865,0
20231130,172300,80471965,2865,2865,2865,2865,0
20231130,172200,80471965,2865,2865,2865,2865,0
20231130,172100,80471965,2865,2865,2865,2865,0
20231130,172000,80471965,2865,2865,2865,2865,163
20231130,171900,80471965,2865,2865,2865,2865,0
20231130,171800,80471965,2865,2865,2865,2865,0
20231130,171700,80471965,2865,2865,2865,2865,0
20231130,171600,80471965,2865,2865,2865,2865,0
20231130,171500,80471965,2865,2865,2865,2865,0
20231130,171400,80471965,2865,2865,2865,2865,0
20231130,171300,80471965,2865,2865,2865,2865,0
20231130,171200,80471965,2865,2865,2865,2865,0
20231130,171100,80471965,2865,2865,2865,2865,0
20231130,171000,80471965,2865,2865,2865,2865,0
20231130,170900,80471965,2865,2865,2865,2865,0
20231130,170800,80471965,2865,2865,2865,2865,0
20231130,170700,80471965,2865,2865,2865,2865,0
20231130,170600,80471965,2865,2865,2865,2865,0
20231130,170500,80471965,2865,2865,2865,2865,0
20231130,170400,80471965,2865,2865,2865,2865,0
20231130,170300,80471965,2865,2865,2865,2865,0
20231130,170200,80471965,2865,2865,2865,2865,0
20231130,170100,80471965,2865,2865,2865,2865,0
20231130,170000,80471965,2865,2865,2865,2865,0
20231130,165900,80471965,2865,2865,2865,2865,0
20231130,165800,80471965,2865,2865,2865,2865,0
20231130,165700,80471965,2865,2865,2865,2865,0
20231130,165600,80471965,2865,2865,2865,2865,0
20231130,165500,80471965,2865,2865,2865,2865,0
20231130,165400,80471965,2865,2865,2865,2865,0
20231130,165300,80471965,2865,2865,2865,2865,0
20231130,165200,80471965,2865,2865,2865,2865,0
20231130,165100,80471965,2865,2865,2865,2865,0
20231130,165000,80471965,2865,2865,2865,2865,163
20231130,164900,80471965,2865,2865,2865,2865,0
20231130,164800,80471965,2865,2865,2865,2865,0
20231130,164700,80471965,2865,2865,2865,2865,0
20231130,164600,80471965,2865,2865,2865,2865,0
20231130,164500,80471965,2865,2865,2865,2865,0
20231130,164400,80471965,2865,2865,2865,2865,0
20231130,164300,80471965,2865,2865,2865,2865,0
20231130,164200,80471965,2865,2865,2865,2865,0
20231130,164100,80471965,2865,2865,2865,2865,0
20231130,164000,80471965,2865,2865,2865,2865,0
20231130,163900,80471965,2865,2865,2865,2865,0
20231130,163800,80471965,2865,2865,2865,2865,0
20231130,163700,80471965,2865,2865,2865,2865,0
20231130,163600,80471965,2865,2865,2865,2865,0
20231130,163500,80471965,2865,2865,2865,2865,0
20231130,163400,80471965,2865,2865,2865,2865,0
20231130,163300,80471965,2865,2865,2865,2865,0
20231130,163200,80471965,2865,2865,2865,2865,0
20231130,163100,80471965,2865,2865,2865,2865,0
20231130,163000,80471965,2865,2865,2865,2865,0
20231130,162900,80471965,2865,2865,2865,2865,0
20231130,162800,80471965,2865,2865,2865,2865,0
20231130,162700,80471965,2865,2865,2865,2865,0
20231130,162600,80471965,2865,2865,2865,2865,0
20231130,162500,80471965,2865,2865,2865,2865,0
20231130,162400,80471965,2865,2865,2865,2865,0
20231130,162300,80471965,2865,2865,2865,2865,0
20231130,162200,80471965,2865,2865,2865,2865,0
20231130,162100,80471965,2865,2865,2865,2865,0
20231130,162000,80471965,2865,2865,2865,2865,163
20231130,161900,80471965,2865,2865,2865,2865,0
20231130,161800,80471965,2865,2865,2865,2865,0
20231130,161700,80471965,2865,2865,2865,2865,0
20231130,161600,80471965,2865,2865,2865,2865,0
20231130,161500,80471965,2865,2865,2865,2865,0
20231130,161400,80471965,2865,2865,2865,2865,0
20231130,161300,80471965,2865,2865,2865,2865,0
20231130,161200,80471965,2865,2865,2865,2865,0
20231130,161100,80471965,2865,2865,2865,2865,0
20231130,161000,80471965,2865,2865,2865,2865,0
20231130,160900,80471965,2865,2865,2865,2865,0
20231130,160800,80471965,2865,2865,2865,2865,0
20231130,160700,80471965,2865,2865,2865,2865,0
20231130,160600,80471965,2865,2865,2865,2865,0
20231130,160500,80471965,2865,2865,2865,2865,0
20231130,160400,80471965,2865,2865,2865,2865,0
20231130,160300,80471965,2865,2865,2865,2865,0
20231130,160200,80471965,2865,2865,2865,2865,0
20231130,160100,80471965,2865,2865,2865,2865,0
20231130,160000,80471965,2865,2865,2865,2865,0
20231130,155900,80471965,2865,2865,2865,2865,0
20231130,155800,80471965,2865,2865,2865,2865,0
20231130,155700,80471965,2865,2865,2865,2865,0
20231130,155600,80471965,2865,2865,2865,2865,0
20231130,155500,80471965,2865,2865,2865,2865,0
20231130,155400,80471965,2865,2865,2865,2865,0
20231130,155300,80471965,2865,2865,2865,2865,0
20231130,155200,80471965,2865,2865,2865,2865,0
20231130,155100,80471965,2865,2865,2865,2865,0
20231130,155000,80471965,2865,2865,2865,2865,163
20231130,154900,80471965,2865,2865,2865,2865,0
20231130,154800,80471965,2865,2865,2865,2865,0
20231130,154700,80471965,2865,2865,2865,2865,0
20231130,154600,80471965,2865,2865,2865,2865,0
20231130,154500,80471965,2865,2865,2865,2865,0
20231130,154400,80471965,2865,2865,2865,2865,0
20231130,154300,80471965,2865,2865,2865,2865,0
20231130,154200,80471965,2865,2865,2865,2865,0
20231130,154100,80471965,2865,2865,2865,2865,0
20231130,154000,80471965,2865,2865,2865,2865,0
20231130,153900,80471965,2865,2865,2865,2865,0
20231130,153800,80471965,2865,2865,2865,2865,0
20231130,153700,80471965,2865,2865,2865,2865,0
20231130,153600,80471965,2865,2865,2865,2865,0
20231130,153500,80471965,2865,2865,2865,2865,0
20231130,153400,80471965,2865,2865,2865,2865,0
20231130,153300,80471965,2865,2865,2865,2865,0
20231130,153200,80471965,2865,2865,2865,2865,0
20231130,153100,80471965,2865,2865,2865,2865,0
20231130,153000,80471965,2865,2865,2865,2865,163
20231130,152900,80004970,2850,2850,2850,2850,0
20231130,152800,80004970,2850,2850,2850,2850,0
20231130,152700,80004970,2850,2850,2850,2850,0
20231130,152600,80004970,2850,2850,2850,2850,0
20231130,152500,80004970,2850,2850,2850,2850,0
20231130,152400,80004970,2850,2850,2850,2850,0
20231130,152300,80004970,2850,2850,2850,2850,0
20231130,152200,80004970,2850,2850,2850,2850,0
20231130,152100,80004970,2850,2850,2850,2850,0
20231130,152000,80004970,2850,2850,2850,2850,0
20231130,151900,80004970,2850,2865,2865,2850,159
20231130,151800,79550785,2850,2860,2865,2850,1017
20231130,151700,76645420,2860,2860,2860,2860,0
20231130,151600,76645420,2860,2860,2860,2860,0
20231130,151500,76645420,2860,2860,2860,2850,62
20231130,151400,76468300,2860,2860,2860,2860,0
20231130,151300,76468300,2860,2860,2860,2860,0
20231130,151200,76468300,2860,2860,2860,2860,0
20231130,151100,76468300,2860,2845,2860,2845,77
20231130,151000,76249020,2845,2845,2845,2845,5
20231130,150900,76234795,2855,2850,2855,2850,768
20231130,150800,74043495,2850,2850,2850,2850,1
20231130,150700,74040645,2855,2855,2855,2855,0
20231130,150600,74040645,2855,2855,2855,2855,70
20231130,150500,73840795,2850,2850,2850,2850,100
20231130,150400,73555795,2855,2855,2855,2855,0
20231130,150300,73555795,2855,2855,2855,2855,0
20231130,150200,73555795,2855,2855,2855,2855,0
20231130,150100,73555795,2855,2855,2855,2855,2
20231130,150000,73550085,2855,2855,2855,2855,0
20231130,145900,73550085,2855,2855,2855,2855,0
20231130,145800,73550085,2855,2855,2855,2855,0
20231130,145700,73550085,2855,2855,2855,2855,160
20231130,145600,73093285,2850,2850,2850,2850,337
20231130,145500,72132835,2850,2850,2850,2850,163
20231130,145400,71668285,2850,2850,2850,2850,0
20231130,145300,71668285,2850,2850,2850,2850,27
20231130,145200,71591335,2850,2855,2855,2850,201
20231130,145100,71017730,2855,2855,2855,2855,0
20231130,145000,71017730,2855,2855,2855,2855,170
20231130,144900,70532380,2850,2850,2850,2850,1
20231130,144800,70529530,2855,2855,2855,2855,0
20231130,144700,70529530,2855,2855,2855,2855,0
20231130,144600,70529530,2855,2855,2855,2855,6
20231130,144500,70512400,2850,2850,2850,2850,0
20231130,144400,70512400,2850,2850,2850,2850,2
20231130,144300,70506700,2850,2850,2850,2850,0
20231130,144200,70506700,2850,2850,2850,2850,778
20231130,144100,68289400,2850,2850,2850,2850,0
20231130,144000,68289400,2850,2850,2850,2850,0
20231130,143900,68289400,2850,2850,2850,2850,0
20231130,143800,68289400,2850,2850,2850,2850,0
20231130,143700,68289400,2850,2850,2850,2850,0
20231130,143600,68289400,2850,2850,2850,2850,0
20231130,143500,68289400,2850,2850,2850,2850,0
20231130,143400,68289400,2850,2850,2850,2850,1
20231130,143300,68286550,2845,2845,2845,2845,0
20231130,143200,68286550,2845,2845,2845,2845,100
20231130,143100,68002050,2845,2845,2845,2845,200
20231130,143000,67433050,2845,2845,2845,2845,0
20231130,142900,67433050,2845,2845,2845,2845,0
20231130,142800,67433050,2845,2845,2845,2845,0
20231130,142700,67433050,2845,2845,2845,2845,0
20231130,142600,67433050,2845,2845,2845,2845,0
20231130,142500,67433050,2845,2845,2845,2845,0
20231130,142400,67433050,2845,2845,2845,2845,0
20231130,142300,67433050,2845,2845,2845,2845,0
20231130,142200,67433050,2845,2845,2845,2845,0
20231130,142100,67433050,2845,2845,2845,2845,0
20231130,142000,67433050,2845,2845,2845,2845,0
20231130,141900,67433050,2845,2845,2845,2845,1
20231130,141800,67430205,2850,2850,2850,2850,0
20231130,141700,67430205,2850,2850,2850,2850,0
20231130,141600,67430205,2850,2850,2850,2850,6
20231130,141500,67413105,2835,2835,2835,2835,0
20231130,141400,67413105,2835,2835,2835,2835,0
20231130,141300,67413105,2835,2835,2835,2835,0
20231130,141200,67413105,2835,2835,2835,2835,0
20231130,141100,67413105,2835,2835,2835,2835,0
20231130,141000,67413105,2835,2840,2840,2835,100
20231130,140900,67129555,2835,2845,2845,2835,2242
20231130,140800,60763105,2850,2850,2850,2850,1
20231130,140700,60760255,2850,2850,2850,2850,0
20231130,140600,60760255,2850,2850,2850,2850,0
20231130,140500,60760255,2850,2850,2850,2850,0
20231130,140400,60760255,2850,2850,2850,2850,0
20231130,140300,60760255,2850,2850,2850,2850,0
20231130,140200,60760255,2850,2850,2850,2850,5
20231130,140100,60746005,2850,2850,2850,2850,0
20231130,140000,60746005,2850,2850,2850,2850,0
20231130,135900,60746005,2850,2845,2850,2845,3
20231130,135800,60737460,2850,2850,2850,2850,0
20231130,135700,60737460,2850,2850,2850,2850,0
20231130,135600,60737460,2850,2850,2850,2850,0
20231130,135500,60737460,2850,2850,2850,2850,0
20231130,135400,60737460,2850,2850,2850,2850,0
20231130,135300,60737460,2850,2850,2850,2850,0
20231130,135200,60737460,2850,2850,2850,2850,0
20231130,135100,60737460,2850,2850,2850,2850,0
20231130,135000,60737460,2850,2850,2850,2850,0
20231130,134900,60737460,2850,2850,2850,2850,0
20231130,134800,60737460,2850,2850,2850,2850,0
20231130,134700,60737460,2850,2850,2850,2850,0
20231130,134600,60737460,2850,2850,2850,2850,0
20231130,134500,60737460,2850,2845,2850,2845,12
20231130,134400,60703285,2840,2840,2840,2840,0
20231130,134300,60703285,2840,2840,2840,2840,0
20231130,134200,60703285,2840,2840,2840,2840,0
20231130,134100,60703285,2840,2840,2840,2840,1
20231130,134000,60700445,2845,2845,2845,2845,1
20231130,133900,60697600,2845,2845,2845,2845,0
20231130,133800,60697600,2845,2845,2845,2845,0
20231130,133700,60697600,2845,2845,2845,2845,0
20231130,133600,60697600,2845,2845,2845,2845,0
20231130,133500,60697600,2845,2845,2845,2845,0
20231130,133400,60697600,2845,2845,2845,2845,0
20231130,133300,60697600,2845,2845,2845,2845,0
20231130,133200,60697600,2845,2845,2845,2845,671
20231130,133100,58788605,2845,2845,2845,2845,0
20231130,133000,58788605,2845,2845,2845,2845,0
20231130,132900,58788605,2845,2845,2845,2845,0
20231130,132800,58788605,2845,2845,2845,2845,0
20231130,132700,58788605,2845,2845,2845,2845,27
20231130,132600,58711790,2840,2840,2840,2840,0
20231130,132500,58711790,2840,2840,2840,2840,30
20231130,132400,58626590,2840,2840,2840,2840,250
20231130,132300,57916590,2845,2845,2845,2845,0
20231130,132200,57916590,2845,2845,2845,2845,0
20231130,132100,57916590,2845,2845,2845,2845,0
20231130,132000,57916590,2845,2845,2845,2845,0
20231130,131900,57916590,2845,2845,2845,2845,74
20231130,131800,57706060,2850,2850,2850,2850,0
20231130,131700,57706060,2850,2850,2850,2850,6
20231130,131600,57688960,2845,2845,2845,2845,0
20231130,131500,57688960,2845,2845,2845,2845,1
20231130,131400,57686115,2845,2845,2845,2845,0
20231130,131300,57686115,2845,2845,2845,2845,0
20231130,131200,57686115,2845,2845,2845,2845,46
20231130,131100,57555245,2845,2845,2845,2845,0
20231130,131000,57555245,2845,2845,2845,2845,0
20231130,130900,57555245,2845,2845,2845,2845,0
20231130,130800,57555245,2845,2845,2845,2845,0
20231130,130700,57555245,2845,2845,2845,2845,5
20231130,130600,57541020,2850,2850,2850,2850,7
20231130,130500,57521070,2850,2850,2850,2850,0
20231130,130400,57521070,2850,2850,2850,2850,300
20231130,130300,56666070,2850,2850,2850,2850,0
20231130,130200,56666070,2850,2850,2850,2850,0
20231130,130100,56666070,2850,2850,2850,2850,24
20231130,130000,56597670,2850,2850,2850,2850,21
20231130,125900,56537820,2850,2850,2850,2850,0
20231130,125800,56537820,2850,2850,2850,2850,10
20231130,125700,56509320,2840,2840,2840,2840,0
20231130,125600,56509320,2840,2840,2840,2840,0
20231130,125500,56509320,2840,2840,2840,2840,0
20231130,125400,56509320,2840,2840,2840,2840,0
20231130,125300,56509320,2840,2840,2840,2840,0
20231130,125200,56509320,2840,2840,2840,2840,0
20231130,125100,56509320,2840,2840,2840,2840,0
20231130,125000,56509320,2840,2840,2840,2840,0
20231130,124900,56509320,2840,2840,2840,2840,0
20231130,124800,56509320,2840,2840,2840,2840,0
20231130,124700,56509320,2840,2840,2840,2840,0
20231130,124600,56509320,2840,2840,2840,2840,0
20231130,124500,56509320,2840,2840,2840,2840,826
20231130,124400,54163480,2845,2845,2845,2845,0
20231130,124300,54163480,2845,2845,2845,2845,0
20231130,124200,54163480,2845,2845,2845,2845,3
20231130,124100,54154945,2840,2840,2840,2840,71
20231130,124000,53953305,2845,2845,2845,2845,35
20231130,123900,53853730,2845,2845,2845,2845,0
20231130,123800,53853730,2845,2845,2845,2845,0
20231130,123700,53853730,2845,2845,2845,2845,0
20231130,123600,53853730,2845,2845,2845,2845,0
20231130,123500,53853730,2845,2845,2845,2845,0
20231130,123400,53853730,2845,2845,2845,2845,0
20231130,123300,53853730,2845,2845,2845,2845,0
20231130,123200,53853730,2845,2845,2845,2845,0
20231130,123100,53853730,2845,2845,2845,2845,0
20231130,123000,53853730,2845,2845,2845,2845,0
20231130,122900,53853730,2845,2845,2845,2845,0
20231130,122800,53853730,2845,2845,2845,2845,0
20231130,122700,53853730,2845,2845,2845,2845,0
20231130,122600,53853730,2845,2845,2845,2845,0
20231130,122500,53853730,2845,2845,2845,2845,0
20231130,122400,53853730,2845,2845,2845,2845,0
20231130,122300,53853730,2845,2855,2855,2845,2
20231130,122200,53848030,2855,2855,2855,2855,0
20231130,122100,53848030,2855,2855,2855,2855,0
20231130,122000,53848030,2855,2855,2855,2855,0
20231130,121900,53848030,2855,2855,2855,2855,0
20231130,121800,53848030,2855,2855,2855,2855,0
20231130,121700,53848030,2855,2855,2855,2855,0
20231130,121600,53848030,2855,2840,2855,2840,11
20231130,121500,53816775,2850,2850,2850,2850,350
20231130,121400,52819275,2840,2845,2845,2840,2100
20231130,121300,46850040,2850,2850,2850,2850,0
20231130,121200,46850040,2850,2850,2850,2850,0
20231130,121100,46850040,2850,2850,2850,2850,2
20231130,121000,46844340,2850,2850,2850,2850,0
20231130,120900,46844340,2850,2850,2850,2850,0
20231130,120800,46844340,2850,2850,2850,2850,1
20231130,120700,46841490,2850,2850,2850,2850,0
20231130,120600,46841490,2850,2850,2850,2850,2
20231130,120500,46835790,2850,2850,2850,2850,0
20231130,120400,46835790,2850,2850,2850,2850,15
20231130,120300,46793040,2850,2850,2850,2850,8
20231130,120200,46770240,2850,2845,2850,2845,7
20231130,120100,46750315,2845,2845,2845,2845,4
20231130,120000,46738935,2845,2845,2845,2845,0
20231130,115900,46738935,2845,2845,2845,2845,0
20231130,115800,46738935,2845,2845,2845,2845,0
20231130,115700,46738935,2845,2845,2845,2845,22
20231130,115600,46676345,2845,2845,2845,2845,657
20231130,115500,44807180,2845,2845,2845,2845,6
20231130,115400,44790110,2850,2850,2850,2850,0
20231130,115300,44790110,2850,2850,2850,2850,5
20231130,115200,44775860,2850,2850,2850,2850,0
20231130,115100,44775860,2850,2850,2850,2850,0
20231130,115000,44775860,2850,2850,2850,2850,0
20231130,114900,44775860,2850,2850,2850,2850,667
20231130,114800,42874910,2850,2850,2850,2850,322
20231130,114700,41957210,2850,2850,2850,2850,0
20231130,114600,41957210,2850,2850,2850,2850,0
20231130,114500,41957210,2850,2850,2850,2850,0
20231130,114400,41957210,2850,2850,2850,2850,4
20231130,114300,41945810,2855,2855,2855,2855,0
20231130,114200,41945810,2855,2855,2855,2855,0
20231130,114100,41945810,2855,2855,2855,2855,0
20231130,114000,41945810,2855,2855,2855,2855,296
20231130,113900,41100730,2855,2855,2855,2855,0
20231130,113800,41100730,2855,2855,2855,2855,0
20231130,113700,41100730,2855,2855,2855,2855,2
20231130,113600,41095020,2855,2855,2855,2855,0
20231130,113500,41095020,2855,2855,2855,2855,0
20231130,113400,41095020,2855,2855,2855,2855,0
20231130,113300,41095020,2855,2855,2855,2855,0
20231130,113200,41095020,2855,2855,2855,2855,13
20231130,113100,41057905,2850,2850,2850,2850,0
20231130,113000,41057905,2850,2850,2850,2850,0
20231130,112900,41057905,2850,2850,2850,2850,1
20231130,112800,41055055,2850,2850,2850,2850,5
20231130,112700,41040805,2850,2855,2855,2850,150
20231130,112600,40613295,2850,2850,2850,2850,0
20231130,112500,40613295,2850,2850,2850,2850,0
20231130,112400,40613295,2850,2850,2850,2850,1
20231130,112300,40610445,2855,2855,2855,2855,1
20231130,112200,40607590,2865,2865,2865,2865,1
20231130,112100,40604725,2865,2865,2865,2865,0
20231130,112000,40604725,2865,2865,2865,2865,0
20231130,111900,40604725,2865,2865,2865,2865,0
20231130,111800,40604725,2865,2865,2865,2865,300
20231130,111700,39745225,2865,2865,2865,2865,0
20231130,111600,39745225,2865,2860,2865,2860,12
20231130,111500,39710895,2860,2860,2860,2860,0
20231130,111400,39710895,2860,2860,2860,2860,0
20231130,111300,39710895,2860,2860,2860,2860,5
20231130,111200,39696595,2860,2860,2860,2860,0
20231130,111100,39696595,2860,2860,2860,2860,0
20231130,111000,39696595,2860,2860,2860,2860,0
20231130,110900,39696595,2860,2855,2860,2855,783
20231130,110800,37457220,2850,2850,2850,2850,32
20231130,110700,37366020,2850,2850,2850,2850,0
20231130,110600,37366020,2850,2850,2850,2850,0
20231130,110500,37366020,2850,2850,2850,2850,0
20231130,110400,37366020,2850,2850,2850,2850,0
20231130,110300,37366020,2850,2850,2850,2850,0
20231130,110200,37366020,2850,2850,2850,2850,1
20231130,110100,37363170,2855,2855,2855,2855,0
20231130,110000,37363170,2855,2855,2855,2855,0
20231130,105900,37363170,2855,2855,2855,2855,0
20231130,105800,37363170,2855,2855,2855,2855,1
20231130,105700,37360315,2855,2855,2855,2855,0
20231130,105600,37360315,2855,2855,2855,2855,0
20231130,105500,37360315,2855,2855,2855,2855,0
20231130,105400,37360315,2855,2855,2855,2855,1
20231130,105300,37357460,2855,2855,2855,2855,0
20231130,105200,37357460,2855,2855,2855,2855,0
20231130,105100,37357460,2855,2855,2855,2855,0
20231130,105000,37357460,2855,2855,2855,2855,0
20231130,104900,37357460,2855,2855,2855,2855,0
20231130,104800,37357460,2855,2855,2855,2855,0
20231130,104700,37357460,2855,2855,2855,2855,0
20231130,104600,37357460,2855,2855,2855,2855,0
20231130,104500,37357460,2855,2855,2855,2855,0
20231130,104400,37357460,2855,2855,2855,2855,0
20231130,104300,37357460,2855,2855,2855,2855,0
20231130,104200,37357460,2855,2855,2855,2855,3
20231130,104100,37348895,2855,2855,2855,2855,0
20231130,104000,37348895,2855,2855,2855,2855,0
20231130,103900,37348895,2855,2855,2855,2855,0
20231130,103800,37348895,2855,2855,2855,2855,1
20231130,103700,37346040,2850,2850,2850,2850,0
20231130,103600,37346040,2850,2850,2850,2850,0
20231130,103500,37346040,2850,2850,2850,2850,0
20231130,103400,37346040,2850,2850,2850,2850,0
20231130,103300,37346040,2850,2850,2850,2850,200
20231130,103200,36776040,2850,2850,2850,2850,0
20231130,103100,36776040,2850,2850,2850,2850,0
20231130,103000,36776040,2850,2850,2850,2850,0
20231130,102900,36776040,2850,2850,2850,2850,0
20231130,102800,36776040,2850,2850,2850,2850,0
20231130,102700,36776040,2850,2855,2855,2850,42
20231130,102600,36656165,2855,2855,2855,2855,0
20231130,102500,36656165,2855,2855,2855,2855,0
20231130,102400,36656165,2855,2855,2855,2855,2
20231130,102300,36650455,2855,2855,2855,2855,290
20231130,102200,35822505,2860,2860,2860,2860,0
20231130,102100,35822505,2860,2865,2865,2860,457
20231130,102000,34513210,2870,2870,2870,2870,0
20231130,101900,34513210,2870,2870,2870,2870,0
20231130,101800,34513210,2870,2870,2870,2870,0
20231130,101700,34513210,2870,2870,2870,2870,1
20231130,101600,34510340,2865,2865,2865,2865,200
20231130,101500,33937340,2865,2865,2865,2865,2
20231130,101400,33931610,2865,2865,2865,2865,42
20231130,101300,33811280,2865,2865,2865,2865,0
20231130,101200,33811280,2865,2865,2865,2865,0
20231130,101100,33811280,2865,2865,2865,2865,0
20231130,101000,33811280,2865,2865,2865,2865,0
20231130,100900,33811280,2865,2865,2865,2865,10
20231130,100800,33782630,2865,2865,2865,2865,0
20231130,100700,33782630,2865,2865,2865,2865,0
20231130,100600,33782630,2865,2870,2870,2865,4
20231130,100500,33771160,2870,2870,2870,2870,97
20231130,100400,33492770,2870,2870,2870,2870,0
20231130,100300,33492770,2870,2870,2870,2870,0
20231130,100200,33492770,2870,2870,2870,2870,0
20231130,100100,33492770,2870,2870,2870,2870,0
20231130,100000,33492770,2870,2870,2870,2870,1
20231130,095900,33489900,2870,2870,2870,2870,0
20231130,095800,33489900,2870,2870,2870,2870,0
20231130,095700,33489900,2870,2870,2870,2870,0
20231130,095600,33489900,2870,2870,2870,2870,200
20231130,095500,32915900,2870,2870,2870,2870,1
20231130,095400,32913030,2870,2870,2870,2870,2000
20231130,095300,27173030,2870,2870,2870,2870,4
20231130,095200,27161550,2870,2870,2870,2870,1
20231130,095100,27158680,2855,2855,2855,2855,0
20231130,095000,27158680,2855,2855,2855,2855,0
20231130,094900,27158680,2855,2855,2855,2855,0
20231130,094800,27158680,2855,2855,2855,2855,70
20231130,094700,26958830,2860,2855,2860,2855,2000
20231130,094600,21239345,2830,2845,2845,2830,957
20231130,094500,18528100,2845,2845,2845,2845,1
20231130,094400,18525255,2850,2850,2850,2850,0
20231130,094300,18525255,2850,2850,2850,2850,2
20231130,094200,18519555,2850,2855,2855,2850,22
20231130,094100,18456845,2860,2860,2860,2860,8
20231130,094000,18433965,2860,2855,2860,2855,402
20231130,093900,17286245,2855,2855,2855,2855,0
20231130,093800,17286245,2855,2855,2855,2855,2
20231130,093700,17280535,2855,2855,2855,2855,37
20231130,093600,17174900,2840,2840,2840,2840,18
20231130,093500,17123780,2840,2840,2840,2840,100
20231130,093400,16839780,2830,2830,2830,2830,0
20231130,093300,16839780,2830,2840,2840,2830,1853
20231130,093200,11584315,2840,2840,2840,2840,0
20231130,093100,11584315,2840,2840,2840,2840,100
20231130,093000,11300315,2840,2850,2850,2840,707
20231130,092900,9291275,2855,2855,2855,2855,3
20231130,092800,9282710,2855,2850,2855,2850,11
20231130,092700,9251345,2850,2850,2850,2850,0
20231130,092600,9251345,2850,2850,2850,2850,1006
20231130,092500,6384245,2855,2855,2855,2855,357
20231130,092400,5365010,2860,2860,2860,2860,0
20231130,092300,5365010,2860,2860,2860,2860,0
20231130,092200,5365010,2860,2860,2860,2860,1
20231130,092100,5362150,2855,2855,2855,2855,100
20231130,092000,5076650,2855,2855,2855,2855,73
20231130,091900,4868235,2855,2855,2855,2855,42
20231130,091800,4748325,2855,2855,2855,2855,0
20231130,091700,4748325,2855,2855,2855,2855,100
20231130,091600,4462825,2855,2855,2855,2855,0
20231130,091500,4462825,2855,2855,2855,2855,100
20231130,091400,4177325,2855,2855,2855,2855,130
20231130,091300,3806175,2855,2855,2855,2855,0
20231130,091200,3806175,2855,2855,2855,2855,58
20231130,091100,3640585,2860,2860,2860,2860,0
20231130,091000,3640585,2860,2860,2860,2860,50
20231130,090900,3497585,2865,2865,2865,2865,40
20231130,090800,3382985,2860,2860,2860,2860,0
20231130,090700,3382985,2860,2860,2860,2860,1
20231130,090600,3380125,2845,2845,2845,2845,0
20231130,090500,3380125,2845,2850,2850,2845,746
20231130,090400,1257650,2840,2840,2840,2840,0
20231130,090300,1257650,2840,2870,2870,2840,221
20231130,090200,627825,2870,2870,2870,2870,0
20231130,090100,627825,2870,2870,2870,2870,0
20231130,090000,627825,2870,2880,2880,2870,218