KissMeData/091970/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,195700,72470785,1038,1038,1038,1038,3832
20231130,195600,72470785,1038,1038,1038,1038,0
20231130,195500,72470785,1038,1038,1038,1038,0
20231130,195400,72470785,1038,1038,1038,1038,0
20231130,195300,72470785,1038,1038,1038,1038,0
20231130,195200,72470785,1038,1038,1038,1038,0
20231130,195100,72470785,1038,1038,1038,1038,0
20231130,195000,72470785,1038,1038,1038,1038,0
20231130,194900,72470785,1038,1038,1038,1038,0
20231130,194800,72470785,1038,1038,1038,1038,0
20231130,194700,72470785,1038,1038,1038,1038,0
20231130,194600,72470785,1038,1038,1038,1038,0
20231130,194500,72470785,1038,1038,1038,1038,0
20231130,194400,72470785,1038,1038,1038,1038,0
20231130,194300,72470785,1038,1038,1038,1038,0
20231130,194200,72470785,1038,1038,1038,1038,0
20231130,194100,72470785,1038,1038,1038,1038,0
20231130,194000,72470785,1038,1038,1038,1038,0
20231130,193900,72470785,1038,1038,1038,1038,0
20231130,193800,72470785,1038,1038,1038,1038,0
20231130,193700,72470785,1038,1038,1038,1038,0
20231130,193600,72470785,1038,1038,1038,1038,0
20231130,193500,72470785,1038,1038,1038,1038,0
20231130,193400,72470785,1038,1038,1038,1038,0
20231130,193300,72470785,1038,1038,1038,1038,0
20231130,193200,72470785,1038,1038,1038,1038,0
20231130,193100,72470785,1038,1038,1038,1038,0
20231130,193000,72470785,1038,1038,1038,1038,0
20231130,192900,72470785,1038,1038,1038,1038,0
20231130,192800,72470785,1038,1038,1038,1038,0
20231130,192700,72470785,1038,1038,1038,1038,3832
20231130,192600,72470785,1038,1038,1038,1038,0
20231130,192500,72470785,1038,1038,1038,1038,0
20231130,192400,72470785,1038,1038,1038,1038,0
20231130,192300,72470785,1038,1038,1038,1038,0
20231130,192200,72470785,1038,1038,1038,1038,0
20231130,192100,72470785,1038,1038,1038,1038,0
20231130,192000,72470785,1038,1038,1038,1038,0
20231130,191900,72470785,1038,1038,1038,1038,0
20231130,191800,72470785,1038,1038,1038,1038,0
20231130,191700,72470785,1038,1038,1038,1038,0
20231130,191600,72470785,1038,1038,1038,1038,0
20231130,191500,72470785,1038,1038,1038,1038,0
20231130,191400,72470785,1038,1038,1038,1038,0
20231130,191300,72470785,1038,1038,1038,1038,0
20231130,191200,72470785,1038,1038,1038,1038,0
20231130,191100,72470785,1038,1038,1038,1038,0
20231130,191000,72470785,1038,1038,1038,1038,0
20231130,190900,72470785,1038,1038,1038,1038,0
20231130,190800,72470785,1038,1038,1038,1038,0
20231130,190700,72470785,1038,1038,1038,1038,0
20231130,190600,72470785,1038,1038,1038,1038,0
20231130,190500,72470785,1038,1038,1038,1038,0
20231130,190400,72470785,1038,1038,1038,1038,0
20231130,190300,72470785,1038,1038,1038,1038,0
20231130,190200,72470785,1038,1038,1038,1038,0
20231130,190100,72470785,1038,1038,1038,1038,0
20231130,190000,72470785,1038,1038,1038,1038,0
20231130,185900,72470785,1038,1038,1038,1038,0
20231130,185800,72470785,1038,1038,1038,1038,0
20231130,185700,72470785,1038,1038,1038,1038,3832
20231130,185600,72470785,1038,1038,1038,1038,0
20231130,185500,72470785,1038,1038,1038,1038,0
20231130,185400,72470785,1038,1038,1038,1038,0
20231130,185300,72470785,1038,1038,1038,1038,0
20231130,185200,72470785,1038,1038,1038,1038,0
20231130,185100,72470785,1038,1038,1038,1038,0
20231130,185000,72470785,1038,1038,1038,1038,0
20231130,184900,72470785,1038,1038,1038,1038,0
20231130,184800,72470785,1038,1038,1038,1038,0
20231130,184700,72470785,1038,1038,1038,1038,0
20231130,184600,72470785,1038,1038,1038,1038,0
20231130,184500,72470785,1038,1038,1038,1038,0
20231130,184400,72470785,1038,1038,1038,1038,0
20231130,184300,72470785,1038,1038,1038,1038,0
20231130,184200,72470785,1038,1038,1038,1038,0
20231130,184100,72470785,1038,1038,1038,1038,0
20231130,184000,72470785,1038,1038,1038,1038,0
20231130,183900,72470785,1038,1038,1038,1038,0
20231130,183800,72470785,1038,1038,1038,1038,0
20231130,183700,72470785,1038,1038,1038,1038,0
20231130,183600,72470785,1038,1038,1038,1038,0
20231130,183500,72470785,1038,1038,1038,1038,0
20231130,183400,72470785,1038,1038,1038,1038,0
20231130,183300,72470785,1038,1038,1038,1038,0
20231130,183200,72470785,1038,1038,1038,1038,0
20231130,183100,72470785,1038,1038,1038,1038,0
20231130,183000,72470785,1038,1038,1038,1038,0
20231130,182900,72470785,1038,1038,1038,1038,0
20231130,182800,72470785,1038,1038,1038,1038,0
20231130,182700,72470785,1038,1038,1038,1038,3832
20231130,182600,72470785,1038,1038,1038,1038,0
20231130,182500,72470785,1038,1038,1038,1038,0
20231130,182400,72470785,1038,1038,1038,1038,0
20231130,182300,72470785,1038,1038,1038,1038,0
20231130,182200,72470785,1038,1038,1038,1038,0
20231130,182100,72470785,1038,1038,1038,1038,0
20231130,182000,72470785,1038,1038,1038,1038,0
20231130,181900,72470785,1038,1038,1038,1038,0
20231130,181800,72470785,1038,1038,1038,1038,0
20231130,181700,72470785,1038,1038,1038,1038,0
20231130,181600,72470785,1038,1038,1038,1038,0
20231130,181500,72470785,1038,1038,1038,1038,0
20231130,181400,72470785,1038,1038,1038,1038,0
20231130,181300,72470785,1038,1038,1038,1038,0
20231130,181200,72470785,1038,1038,1038,1038,0
20231130,181100,72470785,1038,1038,1038,1038,0
20231130,181000,72470785,1038,1038,1038,1038,0
20231130,180900,72470785,1038,1038,1038,1038,0
20231130,180800,72470785,1038,1038,1038,1038,0
20231130,180700,72470785,1038,1038,1038,1038,0
20231130,180600,72470785,1038,1038,1038,1038,0
20231130,180500,72470785,1038,1038,1038,1038,0
20231130,180400,72470785,1038,1038,1038,1038,0
20231130,180300,72470785,1038,1038,1038,1038,0
20231130,180200,72470785,1038,1038,1038,1038,0
20231130,180100,72470785,1038,1038,1038,1038,0
20231130,180000,72470785,1038,1038,1038,1038,0
20231130,175900,72470785,1038,1038,1038,1038,0
20231130,175800,72470785,1038,1038,1038,1038,0
20231130,175700,72470785,1038,1038,1038,1038,3832
20231130,175600,72470785,1038,1038,1038,1038,0
20231130,175500,72470785,1038,1038,1038,1038,0
20231130,175400,72470785,1038,1038,1038,1038,0
20231130,175300,72470785,1038,1038,1038,1038,0
20231130,175200,72470785,1038,1038,1038,1038,0
20231130,175100,72470785,1038,1038,1038,1038,0
20231130,175000,72470785,1038,1038,1038,1038,0
20231130,174900,72470785,1038,1038,1038,1038,0
20231130,174800,72470785,1038,1038,1038,1038,0
20231130,174700,72470785,1038,1038,1038,1038,0
20231130,174600,72470785,1038,1038,1038,1038,0
20231130,174500,72470785,1038,1038,1038,1038,0
20231130,174400,72470785,1038,1038,1038,1038,0
20231130,174300,72470785,1038,1038,1038,1038,0
20231130,174200,72470785,1038,1038,1038,1038,0
20231130,174100,72470785,1038,1038,1038,1038,0
20231130,174000,72470785,1038,1038,1038,1038,0
20231130,173900,72470785,1038,1038,1038,1038,0
20231130,173800,72470785,1038,1038,1038,1038,0
20231130,173700,72470785,1038,1038,1038,1038,0
20231130,173600,72470785,1038,1038,1038,1038,0
20231130,173500,72470785,1038,1038,1038,1038,0
20231130,173400,72470785,1038,1038,1038,1038,0
20231130,173300,72470785,1038,1038,1038,1038,0
20231130,173200,72470785,1038,1038,1038,1038,0
20231130,173100,72470785,1038,1038,1038,1038,0
20231130,173000,72470785,1038,1038,1038,1038,0
20231130,172900,72470785,1038,1038,1038,1038,0
20231130,172800,72470785,1038,1038,1038,1038,0
20231130,172700,72470785,1038,1038,1038,1038,3832
20231130,172600,72470785,1038,1038,1038,1038,0
20231130,172500,72470785,1038,1038,1038,1038,0
20231130,172400,72470785,1038,1038,1038,1038,0
20231130,172300,72470785,1038,1038,1038,1038,0
20231130,172200,72470785,1038,1038,1038,1038,0
20231130,172100,72470785,1038,1038,1038,1038,0
20231130,172000,72470785,1038,1038,1038,1038,0
20231130,171900,72470785,1038,1038,1038,1038,0
20231130,171800,72470785,1038,1038,1038,1038,0
20231130,171700,72470785,1038,1038,1038,1038,0
20231130,171600,72470785,1038,1038,1038,1038,0
20231130,171500,72470785,1038,1038,1038,1038,0
20231130,171400,72470785,1038,1038,1038,1038,0
20231130,171300,72470785,1038,1038,1038,1038,0
20231130,171200,72470785,1038,1038,1038,1038,0
20231130,171100,72470785,1038,1038,1038,1038,0
20231130,171000,72470785,1038,1038,1038,1038,0
20231130,170900,72470785,1038,1038,1038,1038,0
20231130,170800,72470785,1038,1038,1038,1038,0
20231130,170700,72470785,1038,1038,1038,1038,0
20231130,170600,72470785,1038,1038,1038,1038,0
20231130,170500,72470785,1038,1038,1038,1038,0
20231130,170400,72470785,1038,1038,1038,1038,0
20231130,170300,72470785,1038,1038,1038,1038,0
20231130,170200,72470785,1038,1038,1038,1038,0
20231130,170100,72470785,1038,1038,1038,1038,0
20231130,170000,72470785,1038,1038,1038,1038,0
20231130,165900,72470785,1038,1038,1038,1038,0
20231130,165800,72470785,1038,1038,1038,1038,0
20231130,165700,72470785,1038,1038,1038,1038,3832
20231130,165600,72470785,1038,1038,1038,1038,0
20231130,165500,72470785,1038,1038,1038,1038,0
20231130,165400,72470785,1038,1038,1038,1038,0
20231130,165300,72470785,1038,1038,1038,1038,0
20231130,165200,72470785,1038,1038,1038,1038,0
20231130,165100,72470785,1038,1038,1038,1038,0
20231130,165000,72470785,1038,1038,1038,1038,0
20231130,164900,72470785,1038,1038,1038,1038,0
20231130,164800,72470785,1038,1038,1038,1038,0
20231130,164700,72470785,1038,1038,1038,1038,0
20231130,164600,72470785,1038,1038,1038,1038,0
20231130,164500,72470785,1038,1038,1038,1038,0
20231130,164400,72470785,1038,1038,1038,1038,0
20231130,164300,72470785,1038,1038,1038,1038,0
20231130,164200,72470785,1038,1038,1038,1038,0
20231130,164100,72470785,1038,1038,1038,1038,0
20231130,164000,72470785,1038,1038,1038,1038,0
20231130,163900,72470785,1038,1038,1038,1038,0
20231130,163800,72470785,1038,1038,1038,1038,0
20231130,163700,72470785,1038,1038,1038,1038,0
20231130,163600,72470785,1038,1038,1038,1038,0
20231130,163500,72470785,1038,1038,1038,1038,0
20231130,163400,72470785,1038,1038,1038,1038,0
20231130,163300,72470785,1038,1038,1038,1038,0
20231130,163200,72470785,1038,1038,1038,1038,0
20231130,163100,72470785,1038,1038,1038,1038,0
20231130,163000,72470785,1038,1038,1038,1038,0
20231130,162900,72470785,1038,1038,1038,1038,0
20231130,162800,72470785,1038,1038,1038,1038,0
20231130,162700,72470785,1038,1038,1038,1038,3832
20231130,162600,72470785,1038,1038,1038,1038,0
20231130,162500,72470785,1038,1038,1038,1038,0
20231130,162400,72470785,1038,1038,1038,1038,0
20231130,162300,72470785,1038,1038,1038,1038,0
20231130,162200,72470785,1038,1038,1038,1038,0
20231130,162100,72470785,1038,1038,1038,1038,0
20231130,162000,72470785,1038,1038,1038,1038,0
20231130,161900,72470785,1038,1038,1038,1038,0
20231130,161800,72470785,1038,1038,1038,1038,0
20231130,161700,72470785,1038,1038,1038,1038,0
20231130,161600,72470785,1038,1038,1038,1038,0
20231130,161500,72470785,1038,1038,1038,1038,0
20231130,161400,72470785,1038,1038,1038,1038,0
20231130,161300,72470785,1038,1038,1038,1038,0
20231130,161200,72470785,1038,1038,1038,1038,0
20231130,161100,72470785,1038,1038,1038,1038,0
20231130,161000,72470785,1038,1038,1038,1038,0
20231130,160900,72470785,1038,1038,1038,1038,0
20231130,160800,72470785,1038,1038,1038,1038,0
20231130,160700,72470785,1038,1038,1038,1038,0
20231130,160600,72470785,1038,1038,1038,1038,0
20231130,160500,72470785,1038,1038,1038,1038,0
20231130,160400,72470785,1038,1038,1038,1038,0
20231130,160300,72470785,1038,1038,1038,1038,0
20231130,160200,72470785,1038,1038,1038,1038,0
20231130,160100,72470785,1038,1038,1038,1038,0
20231130,160000,72470785,1038,1038,1038,1038,0
20231130,155900,72470785,1038,1038,1038,1038,0
20231130,155800,72470785,1038,1038,1038,1038,0
20231130,155700,72470785,1038,1038,1038,1038,3832
20231130,155600,72470785,1038,1038,1038,1038,0
20231130,155500,72470785,1038,1038,1038,1038,0
20231130,155400,72470785,1038,1038,1038,1038,0
20231130,155300,72470785,1038,1038,1038,1038,0
20231130,155200,72470785,1038,1038,1038,1038,0
20231130,155100,72470785,1038,1038,1038,1038,0
20231130,155000,72470785,1038,1038,1038,1038,0
20231130,154900,72470785,1038,1038,1038,1038,0
20231130,154800,72470785,1038,1038,1038,1038,0
20231130,154700,72470785,1038,1038,1038,1038,0
20231130,154600,72470785,1038,1038,1038,1038,0
20231130,154500,72470785,1038,1038,1038,1038,0
20231130,154400,72470785,1038,1038,1038,1038,0
20231130,154300,72470785,1038,1038,1038,1038,0
20231130,154200,72470785,1038,1038,1038,1038,0
20231130,154100,72470785,1038,1038,1038,1038,0
20231130,154000,72470785,1038,1038,1038,1038,0
20231130,153900,72470785,1038,1038,1038,1038,0
20231130,153800,72470785,1038,1038,1038,1038,0
20231130,153700,72470785,1038,1038,1038,1038,0
20231130,153600,72470785,1038,1038,1038,1038,0
20231130,153500,72470785,1038,1038,1038,1038,0
20231130,153400,72470785,1038,1038,1038,1038,0
20231130,153300,72470785,1038,1038,1038,1038,0
20231130,153200,72470785,1038,1038,1038,1038,0
20231130,153100,72470785,1038,1038,1038,1038,0
20231130,153000,72470785,1038,1038,1038,1038,3832
20231130,152900,68493169,1030,1030,1030,1030,0
20231130,152800,68493169,1030,1030,1030,1030,0
20231130,152700,68493169,1030,1030,1030,1030,0
20231130,152600,68493169,1030,1030,1030,1030,0
20231130,152500,68493169,1030,1030,1030,1030,0
20231130,152400,68493169,1030,1030,1030,1030,0
20231130,152300,68493169,1030,1030,1030,1030,0
20231130,152200,68493169,1030,1030,1030,1030,0
20231130,152100,68493169,1030,1030,1030,1030,0
20231130,152000,68493169,1030,1030,1030,1030,0
20231130,151900,68493169,1030,1022,1030,1022,794
20231130,151800,67678187,1022,1018,1022,1018,838
20231130,151700,66823711,1019,1014,1019,1014,2418
20231130,151600,64370728,1012,1012,1012,1012,408
20231130,151500,63957832,1012,1014,1014,1012,612
20231130,151400,63338448,1013,1013,1013,1013,0
20231130,151300,63338448,1013,1013,1013,1013,0
20231130,151200,63338448,1013,1013,1013,1013,0
20231130,151100,63338448,1013,1014,1014,1013,2
20231130,151000,63336421,1014,1013,1014,1013,14
20231130,150900,63322228,1014,1014,1014,1014,1
20231130,150800,63321214,1013,1014,1014,1013,92
20231130,150700,63227927,1014,1014,1014,1014,0
20231130,150600,63227927,1014,1014,1014,1014,0
20231130,150500,63227927,1014,1013,1014,1013,264
20231130,150400,62960370,1013,1013,1013,1013,0
20231130,150300,62960370,1013,1009,1013,1009,56
20231130,150200,62903753,1009,1009,1009,1009,0
20231130,150100,62903753,1009,1009,1009,1009,3
20231130,150000,62900726,1013,1013,1013,1013,305
20231130,145900,62591761,1009,1009,1009,1009,0
20231130,145800,62591761,1009,1009,1009,1009,13
20231130,145700,62578644,1013,1013,1013,1013,28
20231130,145600,62550280,1013,1013,1013,1013,1
20231130,145500,62549267,1013,1013,1013,1013,253
20231130,145400,62292978,1014,1014,1014,1014,0
20231130,145300,62292978,1014,1011,1014,1011,5870
20231130,145200,56353129,1010,1008,1010,1008,2752
20231130,145100,53576153,1008,1008,1008,1008,0
20231130,145000,53576153,1008,1008,1008,1008,255
20231130,144900,53319113,1007,1007,1007,1007,0
20231130,144800,53319113,1007,1007,1007,1007,0
20231130,144700,53319113,1007,1007,1007,1007,0
20231130,144600,53319113,1007,1007,1007,1007,0
20231130,144500,53319113,1007,1007,1007,1007,255
20231130,144400,53062328,1007,1007,1007,1007,0
20231130,144300,53062328,1007,1007,1007,1007,2
20231130,144200,53060314,1006,1006,1006,1006,0
20231130,144100,53060314,1006,1006,1006,1006,200
20231130,144000,52859114,1008,1008,1008,1008,0
20231130,143900,52859114,1008,1008,1008,1008,340
20231130,143800,52516394,1008,1008,1008,1008,350
20231130,143700,52163594,1008,1008,1008,1008,0
20231130,143600,52163594,1008,1007,1008,1007,200
20231130,143500,51962149,1006,1006,1006,1006,0
20231130,143400,51962149,1006,1006,1006,1006,160
20231130,143300,51801189,1006,1006,1006,1006,500
20231130,143200,51298189,1005,1005,1005,1005,942
20231130,143100,50351479,1005,1005,1005,1005,0
20231130,143000,50351479,1005,1004,1005,1004,1002
20231130,142900,49344471,1004,1005,1005,1004,398
20231130,142800,48944483,1005,1005,1005,1005,0
20231130,142700,48944483,1005,1005,1005,1005,0
20231130,142600,48944483,1005,1005,1005,1005,0
20231130,142500,48944483,1005,1005,1005,1005,0
20231130,142400,48944483,1005,1005,1005,1005,0
20231130,142300,48944483,1005,1005,1005,1005,0
20231130,142200,48944483,1005,1005,1005,1005,0
20231130,142100,48944483,1005,1005,1005,1005,0
20231130,142000,48944483,1005,1005,1005,1005,0
20231130,141900,48944483,1005,1005,1005,1005,0
20231130,141800,48944483,1005,1005,1005,1005,0
20231130,141700,48944483,1005,1005,1005,1005,0
20231130,141600,48944483,1005,1005,1005,1005,0
20231130,141500,48944483,1005,1005,1005,1005,0
20231130,141400,48944483,1005,1005,1005,1005,0
20231130,141300,48944483,1005,1005,1005,1005,0
20231130,141200,48944483,1005,1005,1005,1005,1
20231130,141100,48943478,1005,1005,1005,1005,23
20231130,141000,48920363,1005,1005,1005,1005,22
20231130,140900,48898253,1005,1005,1006,1005,221
20231130,140800,48675946,1005,1005,1005,1005,19
20231130,140700,48656851,1004,1004,1004,1004,1
20231130,140600,48655847,1004,1004,1004,1004,2
20231130,140500,48653839,1003,1003,1003,1003,0
20231130,140400,48653839,1003,1004,1004,1003,10
20231130,140300,48643807,1005,1004,1005,1004,2
20231130,140200,48641798,1003,1004,1004,1003,233
20231130,140100,48407876,1004,1004,1004,1004,0
20231130,140000,48407876,1004,1004,1004,1004,0
20231130,135900,48407876,1004,1004,1004,1004,49
20231130,135800,48358680,1004,1004,1004,1004,0
20231130,135700,48358680,1004,1004,1004,1004,0
20231130,135600,48358680,1004,1004,1004,1004,1000
20231130,135500,47354680,1005,1005,1005,1005,0
20231130,135400,47354680,1005,1005,1005,1005,0
20231130,135300,47354680,1005,1005,1005,1005,0
20231130,135200,47354680,1005,1005,1005,1005,0
20231130,135100,47354680,1005,1005,1005,1005,0
20231130,135000,47354680,1005,1005,1005,1005,0
20231130,134900,47354680,1005,1005,1005,1005,50
20231130,134800,47304430,1005,1005,1005,1005,0
20231130,134700,47304430,1005,1005,1005,1005,0
20231130,134600,47304430,1005,1005,1005,1005,10
20231130,134500,47294380,1004,1004,1004,1004,0
20231130,134400,47294380,1004,1004,1004,1004,0
20231130,134300,47294380,1004,1004,1004,1004,0
20231130,134200,47294380,1004,1004,1004,1004,6
20231130,134100,47288356,1004,1004,1004,1004,5
20231130,134000,47283336,1004,1004,1004,1004,337
20231130,133900,46944988,1004,1004,1004,1004,0
20231130,133800,46944988,1004,1004,1004,1004,0
20231130,133700,46944988,1004,1004,1004,1004,1
20231130,133600,46943984,1002,1002,1004,1002,25
20231130,133500,46918931,1004,1004,1004,1004,1
20231130,133400,46917927,1003,1003,1003,1003,0
20231130,133300,46917927,1003,1003,1003,1003,0
20231130,133200,46917927,1003,1003,1003,1003,0
20231130,133100,46917927,1003,1003,1003,1003,0
20231130,133000,46917927,1003,1003,1003,1003,0
20231130,132900,46917927,1003,1003,1003,1003,0
20231130,132800,46917927,1003,1003,1003,1003,0
20231130,132700,46917927,1003,1003,1003,1003,0
20231130,132600,46917927,1003,1003,1003,1003,0
20231130,132500,46917927,1003,1003,1003,1003,0
20231130,132400,46917927,1003,1003,1003,1003,10
20231130,132300,46907897,1004,1004,1004,1004,0
20231130,132200,46907897,1004,1004,1004,1004,3000
20231130,132100,43895897,1002,1002,1002,1002,0
20231130,132000,43895897,1002,1002,1002,1002,0
20231130,131900,43895897,1002,1002,1002,1002,0
20231130,131800,43895897,1002,1002,1002,1002,0
20231130,131700,43895897,1002,1002,1002,1002,0
20231130,131600,43895897,1002,1002,1002,1002,0
20231130,131500,43895897,1002,1002,1002,1002,0
20231130,131400,43895897,1002,1002,1002,1002,0
20231130,131300,43895897,1002,1002,1002,1002,1
20231130,131200,43894895,1001,1001,1001,1001,0
20231130,131100,43894895,1001,1001,1001,1001,0
20231130,131000,43894895,1001,1001,1001,1001,2
20231130,130900,43892893,1001,1001,1001,1001,1
20231130,130800,43891892,1003,1000,1003,1000,42
20231130,130700,43849844,1000,1000,1000,1000,39
20231130,130600,43810844,1000,1000,1000,1000,37
20231130,130500,43773844,1000,1001,1001,1000,1000
20231130,130400,42773641,1003,1003,1003,1003,0
20231130,130300,42773641,1003,1003,1003,1003,0
20231130,130200,42773641,1003,1003,1003,1003,0
20231130,130100,42773641,1003,1003,1003,1003,1
20231130,130000,42772638,1001,1001,1001,1001,0
20231130,125900,42772638,1001,1001,1001,1001,24
20231130,125800,42748614,1003,1003,1004,1003,468
20231130,125700,42278768,1004,1004,1004,1004,0
20231130,125600,42278768,1004,1004,1004,1004,0
20231130,125500,42278768,1004,1004,1004,1004,0
20231130,125400,42278768,1004,1004,1004,1004,0
20231130,125300,42278768,1004,1004,1004,1004,0
20231130,125200,42278768,1004,1004,1004,1004,0
20231130,125100,42278768,1004,1004,1004,1004,0
20231130,125000,42278768,1004,1004,1004,1004,0
20231130,124900,42278768,1004,1004,1004,1004,0
20231130,124800,42278768,1004,1004,1004,1004,0
20231130,124700,42278768,1004,1004,1004,1004,0
20231130,124600,42278768,1004,1004,1004,1004,0
20231130,124500,42278768,1004,1004,1004,1004,0
20231130,124400,42278768,1004,1004,1004,1004,0
20231130,124300,42278768,1004,1004,1004,1004,0
20231130,124200,42278768,1004,1004,1004,1004,0
20231130,124100,42278768,1004,1004,1004,1004,0
20231130,124000,42278768,1004,1004,1004,1004,0
20231130,123900,42278768,1004,1004,1004,1004,0
20231130,123800,42278768,1004,1004,1004,1004,0
20231130,123700,42278768,1004,1004,1004,1004,0
20231130,123600,42278768,1004,1004,1004,1004,0
20231130,123500,42278768,1004,1004,1004,1004,0
20231130,123400,42278768,1004,1004,1004,1004,0
20231130,123300,42278768,1004,1004,1004,1004,239
20231130,123200,42038812,1004,1004,1004,1004,0
20231130,123100,42038812,1004,1004,1004,1004,0
20231130,123000,42038812,1004,1004,1004,1004,10
20231130,122900,42028772,1004,1004,1004,1004,7
20231130,122800,42021744,1004,1004,1004,1004,167
20231130,122700,41854076,1004,1004,1004,1004,0
20231130,122600,41854076,1004,1004,1004,1004,0
20231130,122500,41854076,1004,1004,1004,1004,0
20231130,122400,41854076,1004,1004,1004,1004,0
20231130,122300,41854076,1004,1004,1004,1004,0
20231130,122200,41854076,1004,1004,1004,1004,0
20231130,122100,41854076,1004,1004,1004,1004,0
20231130,122000,41854076,1004,1004,1004,1004,0
20231130,121900,41854076,1004,1004,1004,1004,0
20231130,121800,41854076,1004,1004,1004,1004,0
20231130,121700,41854076,1004,1004,1004,1004,0
20231130,121600,41854076,1004,1004,1004,1004,0
20231130,121500,41854076,1004,1004,1004,1004,0
20231130,121400,41854076,1004,1004,1004,1004,3
20231130,121300,41851064,1005,1004,1005,1004,9
20231130,121200,41842027,1004,1003,1004,1003,4678
20231130,121100,37145842,998,998,998,998,0
20231130,121000,37145842,998,998,998,998,9
20231130,120900,37136860,1003,1003,1003,1003,0
20231130,120800,37136860,1003,1003,1003,1003,1
20231130,120700,37135857,1003,1003,1003,1003,0
20231130,120600,37135857,1003,1003,1003,1003,0
20231130,120500,37135857,1003,1003,1003,1003,0
20231130,120400,37135857,1003,1003,1003,1003,0
20231130,120300,37135857,1003,1003,1003,1003,0
20231130,120200,37135857,1003,1003,1003,1003,0
20231130,120100,37135857,1003,1003,1003,1003,0
20231130,120000,37135857,1003,1003,1003,1003,0
20231130,115900,37135857,1003,1003,1003,1003,0
20231130,115800,37135857,1003,1003,1003,1003,0
20231130,115700,37135857,1003,1003,1003,1003,0
20231130,115600,37135857,1003,1003,1003,1003,0
20231130,115500,37135857,1003,1003,1003,1003,0
20231130,115400,37135857,1003,1003,1003,1003,0
20231130,115300,37135857,1003,1003,1003,1003,0
20231130,115200,37135857,1003,1003,1003,1003,0
20231130,115100,37135857,1003,1003,1003,1003,0
20231130,115000,37135857,1003,1003,1003,1003,0
20231130,114900,37135857,1003,1003,1003,1003,20
20231130,114800,37115797,1004,1004,1004,1004,0
20231130,114700,37115797,1004,1004,1004,1004,0
20231130,114600,37115797,1004,1004,1004,1004,0
20231130,114500,37115797,1004,1004,1004,1004,0
20231130,114400,37115797,1004,1004,1004,1004,0
20231130,114300,37115797,1004,1004,1004,1004,0
20231130,114200,37115797,1004,1004,1004,1004,0
20231130,114100,37115797,1004,1004,1004,1004,0
20231130,114000,37115797,1004,1004,1004,1004,0
20231130,113900,37115797,1004,1004,1004,1004,0
20231130,113800,37115797,1004,1004,1004,1004,0
20231130,113700,37115797,1004,1004,1004,1004,0
20231130,113600,37115797,1004,1004,1004,1004,0
20231130,113500,37115797,1004,1004,1004,1004,0
20231130,113400,37115797,1004,1004,1004,1004,0
20231130,113300,37115797,1004,1004,1004,1004,0
20231130,113200,37115797,1004,1004,1004,1004,0
20231130,113100,37115797,1004,1000,1004,1000,9
20231130,113000,37106765,999,999,999,999,0
20231130,112900,37106765,999,999,999,999,0
20231130,112800,37106765,999,999,999,999,0
20231130,112700,37106765,999,999,999,999,11
20231130,112600,37095776,998,998,998,998,0
20231130,112500,37095776,998,998,998,998,0
20231130,112400,37095776,998,998,998,998,0
20231130,112300,37095776,998,998,998,998,1
20231130,112200,37094778,998,998,998,998,0
20231130,112100,37094778,998,998,998,998,15
20231130,112000,37079808,996,996,996,996,0
20231130,111900,37079808,996,996,996,996,407
20231130,111800,36674436,995,995,995,995,349
20231130,111700,36327181,995,995,995,995,100
20231130,111600,36227681,999,999,999,999,0
20231130,111500,36227681,999,999,999,999,0
20231130,111400,36227681,999,999,999,999,0
20231130,111300,36227681,999,999,999,999,318
20231130,111200,35909999,1000,1000,1000,1000,0
20231130,111100,35909999,1000,1000,1000,1000,0
20231130,111000,35909999,1000,1000,1000,1000,2342
20231130,110900,33567999,1001,1002,1002,1001,2000
20231130,110800,31564999,1003,1003,1003,1003,0
20231130,110700,31564999,1003,1004,1004,1003,599
20231130,110600,30963638,1004,1004,1004,1004,0
20231130,110500,30963638,1004,1004,1004,1004,0
20231130,110400,30963638,1004,1004,1004,1004,0
20231130,110300,30963638,1004,1004,1004,1004,0
20231130,110200,30963638,1004,1004,1004,1004,0
20231130,110100,30963638,1004,1004,1004,1004,0
20231130,110000,30963638,1004,1004,1004,1004,0
20231130,105900,30963638,1004,1004,1004,1004,0
20231130,105800,30963638,1004,1004,1004,1004,0
20231130,105700,30963638,1004,1004,1004,1004,0
20231130,105600,30963638,1004,1004,1004,1004,0
20231130,105500,30963638,1004,1004,1004,1004,0
20231130,105400,30963638,1004,1004,1004,1004,1
20231130,105300,30962634,1004,1004,1004,1004,24
20231130,105200,30938538,1006,1006,1006,1006,0
20231130,105100,30938538,1006,1006,1006,1006,457
20231130,105000,30478796,1006,1006,1006,1006,0
20231130,104900,30478796,1006,1006,1006,1006,2
20231130,104800,30476784,1005,1005,1005,1005,0
20231130,104700,30476784,1005,1005,1005,1005,149
20231130,104600,30327039,1005,1005,1005,1005,10
20231130,104500,30316989,1005,1005,1005,1005,64
20231130,104400,30252669,1005,1005,1005,1005,539
20231130,104300,29710974,1005,1005,1005,1005,0
20231130,104200,29710974,1005,1005,1005,1005,0
20231130,104100,29710974,1005,1005,1005,1005,0
20231130,104000,29710974,1005,1005,1005,1005,200
20231130,103900,29509974,1005,1005,1005,1005,0
20231130,103800,29509974,1005,1005,1005,1005,0
20231130,103700,29509974,1005,1005,1005,1005,30
20231130,103600,29479824,1005,1005,1005,1005,0
20231130,103500,29479824,1005,1005,1005,1005,0
20231130,103400,29479824,1005,1005,1005,1005,11
20231130,103300,29468769,1005,1005,1005,1005,0
20231130,103200,29468769,1005,1005,1005,1005,0
20231130,103100,29468769,1005,1005,1005,1005,33
20231130,103000,29435604,1003,1003,1003,1003,0
20231130,102900,29435604,1003,1003,1003,1003,0
20231130,102800,29435604,1003,1003,1003,1003,0
20231130,102700,29435604,1003,1003,1003,1003,0
20231130,102600,29435604,1003,1003,1003,1003,1
20231130,102500,29434601,1003,1003,1003,1003,0
20231130,102400,29434601,1003,1003,1003,1003,16
20231130,102300,29418553,1003,1003,1003,1003,0
20231130,102200,29418553,1003,1003,1003,1003,0
20231130,102100,29418553,1003,1003,1003,1003,0
20231130,102000,29418553,1003,1003,1003,1003,0
20231130,101900,29418553,1003,1003,1003,1003,0
20231130,101800,29418553,1003,1003,1003,1003,2
20231130,101700,29416547,1001,1005,1005,1001,769
20231130,101600,28644926,1005,1005,1005,1005,0
20231130,101500,28644926,1005,1005,1005,1005,0
20231130,101400,28644926,1005,1005,1005,1005,0
20231130,101300,28644926,1005,1005,1005,1005,19
20231130,101200,28625831,1005,1005,1005,1005,0
20231130,101100,28625831,1005,1005,1005,1005,0
20231130,101000,28625831,1005,1005,1005,1005,1
20231130,100900,28624826,1005,1005,1005,1005,20
20231130,100800,28604726,1005,1005,1005,1005,10
20231130,100700,28594676,1002,1002,1002,1002,0
20231130,100600,28594676,1002,1005,1006,1002,106
20231130,100500,28488065,1006,1006,1006,1006,0
20231130,100400,28488065,1006,1006,1006,1006,0
20231130,100300,28488065,1006,1006,1006,1006,0
20231130,100200,28488065,1006,1006,1006,1006,0
20231130,100100,28488065,1006,1006,1006,1006,0
20231130,100000,28488065,1006,1006,1006,1006,30
20231130,095900,28457885,1001,1001,1001,1001,0
20231130,095800,28457885,1001,1001,1001,1001,0
20231130,095700,28457885,1001,1001,1001,1001,970
20231130,095600,27486915,1002,1002,1002,1002,50
20231130,095500,27436815,1008,1008,1008,1008,0
20231130,095400,27436815,1008,1008,1008,1008,10
20231130,095300,27426735,1000,1000,1000,1000,0
20231130,095200,27426735,1000,1000,1000,1000,0
20231130,095100,27426735,1000,1000,1000,1000,0
20231130,095000,27426735,1000,1000,1000,1000,1000
20231130,094900,26426735,1010,1010,1010,1010,0
20231130,094800,26426735,1010,1001,1010,1001,10
20231130,094700,26416659,999,999,999,999,0
20231130,094600,26416659,999,999,999,999,0
20231130,094500,26416659,999,999,999,999,0
20231130,094400,26416659,999,999,999,999,50
20231130,094300,26366709,999,997,999,997,3150
20231130,094200,23219919,997,997,997,997,50
20231130,094100,23170069,995,999,999,995,151
20231130,094000,23019620,998,998,999,998,1052
20231130,093900,21969624,999,992,999,992,2707
20231130,093800,19269480,992,992,992,992,1
20231130,093700,19268488,992,992,992,991,2547
20231130,093600,16742006,992,993,993,991,3015
20231130,093500,13750900,1000,1000,1000,1000,0
20231130,093400,13750900,1000,1000,1000,1000,0
20231130,093300,13750900,1000,1000,1000,1000,2
20231130,093200,13748900,1000,1000,1000,1000,0
20231130,093100,13748900,1000,1000,1000,1000,0
20231130,093000,13748900,1000,1000,1000,1000,1
20231130,092900,13747900,1000,1000,1000,1000,0
20231130,092800,13747900,1000,1000,1000,1000,0
20231130,092700,13747900,1000,1000,1000,1000,0
20231130,092600,13747900,1000,995,1000,995,1001
20231130,092500,12748725,1005,1005,1005,1005,3
20231130,092400,12745710,1010,990,1012,990,11225
20231130,092300,1417855,989,986,989,986,4
20231130,092200,1413905,989,989,989,989,0
20231130,092100,1413905,989,989,989,989,0
20231130,092000,1413905,989,989,989,989,17
20231130,091900,1397092,989,989,989,989,0
20231130,091800,1397092,989,989,989,989,0
20231130,091700,1397092,989,989,989,989,0
20231130,091600,1397092,989,989,989,989,0
20231130,091500,1397092,989,989,989,989,0
20231130,091400,1397092,989,989,989,989,0
20231130,091300,1397092,989,989,989,989,0
20231130,091200,1397092,989,989,989,989,10
20231130,091100,1387202,989,989,989,989,0
20231130,091000,1387202,989,989,989,989,1
20231130,090900,1386213,989,990,990,989,281
20231130,090800,1108034,989,989,989,989,0
20231130,090700,1108034,989,989,989,989,1
20231130,090600,1107045,989,989,989,989,0
20231130,090500,1107045,989,989,989,989,3
20231130,090400,1104078,989,989,989,989,3
20231130,090300,1101111,990,989,990,989,83
20231130,090200,1019023,979,979,979,979,0
20231130,090100,1019023,979,979,979,979,6
20231130,090000,1013149,977,977,977,977,1037