KissMeData/147760/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,201900,47593570,5200,5200,5200,5200,701
20231130,201800,47593570,5200,5200,5200,5200,0
20231130,201700,47593570,5200,5200,5200,5200,0
20231130,201600,47593570,5200,5200,5200,5200,0
20231130,201500,47593570,5200,5200,5200,5200,0
20231130,201400,47593570,5200,5200,5200,5200,0
20231130,201300,47593570,5200,5200,5200,5200,0
20231130,201200,47593570,5200,5200,5200,5200,0
20231130,201100,47593570,5200,5200,5200,5200,0
20231130,201000,47593570,5200,5200,5200,5200,0
20231130,200900,47593570,5200,5200,5200,5200,0
20231130,200800,47593570,5200,5200,5200,5200,0
20231130,200700,47593570,5200,5200,5200,5200,0
20231130,200600,47593570,5200,5200,5200,5200,0
20231130,200500,47593570,5200,5200,5200,5200,0
20231130,200400,47593570,5200,5200,5200,5200,0
20231130,200300,47593570,5200,5200,5200,5200,0
20231130,200200,47593570,5200,5200,5200,5200,0
20231130,200100,47593570,5200,5200,5200,5200,0
20231130,200000,47593570,5200,5200,5200,5200,0
20231130,195900,47593570,5200,5200,5200,5200,0
20231130,195800,47593570,5200,5200,5200,5200,0
20231130,195700,47593570,5200,5200,5200,5200,0
20231130,195600,47593570,5200,5200,5200,5200,0
20231130,195500,47593570,5200,5200,5200,5200,0
20231130,195400,47593570,5200,5200,5200,5200,0
20231130,195300,47593570,5200,5200,5200,5200,0
20231130,195200,47593570,5200,5200,5200,5200,0
20231130,195100,47593570,5200,5200,5200,5200,0
20231130,195000,47593570,5200,5200,5200,5200,0
20231130,194900,47593570,5200,5200,5200,5200,701
20231130,194800,47593570,5200,5200,5200,5200,0
20231130,194700,47593570,5200,5200,5200,5200,0
20231130,194600,47593570,5200,5200,5200,5200,0
20231130,194500,47593570,5200,5200,5200,5200,0
20231130,194400,47593570,5200,5200,5200,5200,0
20231130,194300,47593570,5200,5200,5200,5200,0
20231130,194200,47593570,5200,5200,5200,5200,0
20231130,194100,47593570,5200,5200,5200,5200,0
20231130,194000,47593570,5200,5200,5200,5200,0
20231130,193900,47593570,5200,5200,5200,5200,0
20231130,193800,47593570,5200,5200,5200,5200,0
20231130,193700,47593570,5200,5200,5200,5200,0
20231130,193600,47593570,5200,5200,5200,5200,0
20231130,193500,47593570,5200,5200,5200,5200,0
20231130,193400,47593570,5200,5200,5200,5200,0
20231130,193300,47593570,5200,5200,5200,5200,0
20231130,193200,47593570,5200,5200,5200,5200,0
20231130,193100,47593570,5200,5200,5200,5200,0
20231130,193000,47593570,5200,5200,5200,5200,0
20231130,192900,47593570,5200,5200,5200,5200,0
20231130,192800,47593570,5200,5200,5200,5200,0
20231130,192700,47593570,5200,5200,5200,5200,0
20231130,192600,47593570,5200,5200,5200,5200,0
20231130,192500,47593570,5200,5200,5200,5200,0
20231130,192400,47593570,5200,5200,5200,5200,0
20231130,192300,47593570,5200,5200,5200,5200,0
20231130,192200,47593570,5200,5200,5200,5200,0
20231130,192100,47593570,5200,5200,5200,5200,0
20231130,192000,47593570,5200,5200,5200,5200,0
20231130,191900,47593570,5200,5200,5200,5200,701
20231130,191800,47593570,5200,5200,5200,5200,0
20231130,191700,47593570,5200,5200,5200,5200,0
20231130,191600,47593570,5200,5200,5200,5200,0
20231130,191500,47593570,5200,5200,5200,5200,0
20231130,191400,47593570,5200,5200,5200,5200,0
20231130,191300,47593570,5200,5200,5200,5200,0
20231130,191200,47593570,5200,5200,5200,5200,0
20231130,191100,47593570,5200,5200,5200,5200,0
20231130,191000,47593570,5200,5200,5200,5200,0
20231130,190900,47593570,5200,5200,5200,5200,0
20231130,190800,47593570,5200,5200,5200,5200,0
20231130,190700,47593570,5200,5200,5200,5200,0
20231130,190600,47593570,5200,5200,5200,5200,0
20231130,190500,47593570,5200,5200,5200,5200,0
20231130,190400,47593570,5200,5200,5200,5200,0
20231130,190300,47593570,5200,5200,5200,5200,0
20231130,190200,47593570,5200,5200,5200,5200,0
20231130,190100,47593570,5200,5200,5200,5200,0
20231130,190000,47593570,5200,5200,5200,5200,0
20231130,185900,47593570,5200,5200,5200,5200,0
20231130,185800,47593570,5200,5200,5200,5200,0
20231130,185700,47593570,5200,5200,5200,5200,0
20231130,185600,47593570,5200,5200,5200,5200,0
20231130,185500,47593570,5200,5200,5200,5200,0
20231130,185400,47593570,5200,5200,5200,5200,0
20231130,185300,47593570,5200,5200,5200,5200,0
20231130,185200,47593570,5200,5200,5200,5200,0
20231130,185100,47593570,5200,5200,5200,5200,0
20231130,185000,47593570,5200,5200,5200,5200,0
20231130,184900,47593570,5200,5200,5200,5200,701
20231130,184800,47593570,5200,5200,5200,5200,0
20231130,184700,47593570,5200,5200,5200,5200,0
20231130,184600,47593570,5200,5200,5200,5200,0
20231130,184500,47593570,5200,5200,5200,5200,0
20231130,184400,47593570,5200,5200,5200,5200,0
20231130,184300,47593570,5200,5200,5200,5200,0
20231130,184200,47593570,5200,5200,5200,5200,0
20231130,184100,47593570,5200,5200,5200,5200,0
20231130,184000,47593570,5200,5200,5200,5200,0
20231130,183900,47593570,5200,5200,5200,5200,0
20231130,183800,47593570,5200,5200,5200,5200,0
20231130,183700,47593570,5200,5200,5200,5200,0
20231130,183600,47593570,5200,5200,5200,5200,0
20231130,183500,47593570,5200,5200,5200,5200,0
20231130,183400,47593570,5200,5200,5200,5200,0
20231130,183300,47593570,5200,5200,5200,5200,0
20231130,183200,47593570,5200,5200,5200,5200,0
20231130,183100,47593570,5200,5200,5200,5200,0
20231130,183000,47593570,5200,5200,5200,5200,0
20231130,182900,47593570,5200,5200,5200,5200,0
20231130,182800,47593570,5200,5200,5200,5200,0
20231130,182700,47593570,5200,5200,5200,5200,0
20231130,182600,47593570,5200,5200,5200,5200,0
20231130,182500,47593570,5200,5200,5200,5200,0
20231130,182400,47593570,5200,5200,5200,5200,0
20231130,182300,47593570,5200,5200,5200,5200,0
20231130,182200,47593570,5200,5200,5200,5200,0
20231130,182100,47593570,5200,5200,5200,5200,0
20231130,182000,47593570,5200,5200,5200,5200,0
20231130,181900,47593570,5200,5200,5200,5200,701
20231130,181800,47593570,5200,5200,5200,5200,0
20231130,181700,47593570,5200,5200,5200,5200,0
20231130,181600,47593570,5200,5200,5200,5200,0
20231130,181500,47593570,5200,5200,5200,5200,0
20231130,181400,47593570,5200,5200,5200,5200,0
20231130,181300,47593570,5200,5200,5200,5200,0
20231130,181200,47593570,5200,5200,5200,5200,0
20231130,181100,47593570,5200,5200,5200,5200,0
20231130,181000,47593570,5200,5200,5200,5200,0
20231130,180900,47593570,5200,5200,5200,5200,0
20231130,180800,47593570,5200,5200,5200,5200,0
20231130,180700,47593570,5200,5200,5200,5200,0
20231130,180600,47593570,5200,5200,5200,5200,0
20231130,180500,47593570,5200,5200,5200,5200,0
20231130,180400,47593570,5200,5200,5200,5200,0
20231130,180300,47593570,5200,5200,5200,5200,0
20231130,180200,47593570,5200,5200,5200,5200,0
20231130,180100,47593570,5200,5200,5200,5200,0
20231130,180000,47593570,5200,5200,5200,5200,0
20231130,175900,47593570,5200,5200,5200,5200,0
20231130,175800,47593570,5200,5200,5200,5200,0
20231130,175700,47593570,5200,5200,5200,5200,0
20231130,175600,47593570,5200,5200,5200,5200,0
20231130,175500,47593570,5200,5200,5200,5200,0
20231130,175400,47593570,5200,5200,5200,5200,0
20231130,175300,47593570,5200,5200,5200,5200,0
20231130,175200,47593570,5200,5200,5200,5200,0
20231130,175100,47593570,5200,5200,5200,5200,0
20231130,175000,47593570,5200,5200,5200,5200,0
20231130,174900,47593570,5200,5200,5200,5200,701
20231130,174800,47593570,5200,5200,5200,5200,0
20231130,174700,47593570,5200,5200,5200,5200,0
20231130,174600,47593570,5200,5200,5200,5200,0
20231130,174500,47593570,5200,5200,5200,5200,0
20231130,174400,47593570,5200,5200,5200,5200,0
20231130,174300,47593570,5200,5200,5200,5200,0
20231130,174200,47593570,5200,5200,5200,5200,0
20231130,174100,47593570,5200,5200,5200,5200,0
20231130,174000,47593570,5200,5200,5200,5200,0
20231130,173900,47593570,5200,5200,5200,5200,0
20231130,173800,47593570,5200,5200,5200,5200,0
20231130,173700,47593570,5200,5200,5200,5200,0
20231130,173600,47593570,5200,5200,5200,5200,0
20231130,173500,47593570,5200,5200,5200,5200,0
20231130,173400,47593570,5200,5200,5200,5200,0
20231130,173300,47593570,5200,5200,5200,5200,0
20231130,173200,47593570,5200,5200,5200,5200,0
20231130,173100,47593570,5200,5200,5200,5200,0
20231130,173000,47593570,5200,5200,5200,5200,0
20231130,172900,47593570,5200,5200,5200,5200,0
20231130,172800,47593570,5200,5200,5200,5200,0
20231130,172700,47593570,5200,5200,5200,5200,0
20231130,172600,47593570,5200,5200,5200,5200,0
20231130,172500,47593570,5200,5200,5200,5200,0
20231130,172400,47593570,5200,5200,5200,5200,0
20231130,172300,47593570,5200,5200,5200,5200,0
20231130,172200,47593570,5200,5200,5200,5200,0
20231130,172100,47593570,5200,5200,5200,5200,0
20231130,172000,47593570,5200,5200,5200,5200,0
20231130,171900,47593570,5200,5200,5200,5200,701
20231130,171800,47593570,5200,5200,5200,5200,0
20231130,171700,47593570,5200,5200,5200,5200,0
20231130,171600,47593570,5200,5200,5200,5200,0
20231130,171500,47593570,5200,5200,5200,5200,0
20231130,171400,47593570,5200,5200,5200,5200,0
20231130,171300,47593570,5200,5200,5200,5200,0
20231130,171200,47593570,5200,5200,5200,5200,0
20231130,171100,47593570,5200,5200,5200,5200,0
20231130,171000,47593570,5200,5200,5200,5200,0
20231130,170900,47593570,5200,5200,5200,5200,0
20231130,170800,47593570,5200,5200,5200,5200,0
20231130,170700,47593570,5200,5200,5200,5200,0
20231130,170600,47593570,5200,5200,5200,5200,0
20231130,170500,47593570,5200,5200,5200,5200,0
20231130,170400,47593570,5200,5200,5200,5200,0
20231130,170300,47593570,5200,5200,5200,5200,0
20231130,170200,47593570,5200,5200,5200,5200,0
20231130,170100,47593570,5200,5200,5200,5200,0
20231130,170000,47593570,5200,5200,5200,5200,0
20231130,165900,47593570,5200,5200,5200,5200,0
20231130,165800,47593570,5200,5200,5200,5200,0
20231130,165700,47593570,5200,5200,5200,5200,0
20231130,165600,47593570,5200,5200,5200,5200,0
20231130,165500,47593570,5200,5200,5200,5200,0
20231130,165400,47593570,5200,5200,5200,5200,0
20231130,165300,47593570,5200,5200,5200,5200,0
20231130,165200,47593570,5200,5200,5200,5200,0
20231130,165100,47593570,5200,5200,5200,5200,0
20231130,165000,47593570,5200,5200,5200,5200,0
20231130,164900,47593570,5200,5200,5200,5200,701
20231130,164800,47593570,5200,5200,5200,5200,0
20231130,164700,47593570,5200,5200,5200,5200,0
20231130,164600,47593570,5200,5200,5200,5200,0
20231130,164500,47593570,5200,5200,5200,5200,0
20231130,164400,47593570,5200,5200,5200,5200,0
20231130,164300,47593570,5200,5200,5200,5200,0
20231130,164200,47593570,5200,5200,5200,5200,0
20231130,164100,47593570,5200,5200,5200,5200,0
20231130,164000,47593570,5200,5200,5200,5200,0
20231130,163900,47593570,5200,5200,5200,5200,0
20231130,163800,47593570,5200,5200,5200,5200,0
20231130,163700,47593570,5200,5200,5200,5200,0
20231130,163600,47593570,5200,5200,5200,5200,0
20231130,163500,47593570,5200,5200,5200,5200,0
20231130,163400,47593570,5200,5200,5200,5200,0
20231130,163300,47593570,5200,5200,5200,5200,0
20231130,163200,47593570,5200,5200,5200,5200,0
20231130,163100,47593570,5200,5200,5200,5200,0
20231130,163000,47593570,5200,5200,5200,5200,0
20231130,162900,47593570,5200,5200,5200,5200,0
20231130,162800,47593570,5200,5200,5200,5200,0
20231130,162700,47593570,5200,5200,5200,5200,0
20231130,162600,47593570,5200,5200,5200,5200,0
20231130,162500,47593570,5200,5200,5200,5200,0
20231130,162400,47593570,5200,5200,5200,5200,0
20231130,162300,47593570,5200,5200,5200,5200,0
20231130,162200,47593570,5200,5200,5200,5200,0
20231130,162100,47593570,5200,5200,5200,5200,0
20231130,162000,47593570,5200,5200,5200,5200,0
20231130,161900,47593570,5200,5200,5200,5200,701
20231130,161800,47593570,5200,5200,5200,5200,0
20231130,161700,47593570,5200,5200,5200,5200,0
20231130,161600,47593570,5200,5200,5200,5200,0
20231130,161500,47593570,5200,5200,5200,5200,0
20231130,161400,47593570,5200,5200,5200,5200,0
20231130,161300,47593570,5200,5200,5200,5200,0
20231130,161200,47593570,5200,5200,5200,5200,0
20231130,161100,47593570,5200,5200,5200,5200,0
20231130,161000,47593570,5200,5200,5200,5200,0
20231130,160900,47593570,5200,5200,5200,5200,0
20231130,160800,47593570,5200,5200,5200,5200,0
20231130,160700,47593570,5200,5200,5200,5200,0
20231130,160600,47593570,5200,5200,5200,5200,0
20231130,160500,47593570,5200,5200,5200,5200,0
20231130,160400,47593570,5200,5200,5200,5200,0
20231130,160300,47593570,5200,5200,5200,5200,0
20231130,160200,47593570,5200,5200,5200,5200,0
20231130,160100,47593570,5200,5200,5200,5200,0
20231130,160000,47593570,5200,5200,5200,5200,0
20231130,155900,47593570,5200,5200,5200,5200,0
20231130,155800,47593570,5200,5200,5200,5200,0
20231130,155700,47593570,5200,5200,5200,5200,0
20231130,155600,47593570,5200,5200,5200,5200,0
20231130,155500,47593570,5200,5200,5200,5200,0
20231130,155400,47593570,5200,5200,5200,5200,0
20231130,155300,47593570,5200,5200,5200,5200,0
20231130,155200,47593570,5200,5200,5200,5200,0
20231130,155100,47593570,5200,5200,5200,5200,0
20231130,155000,47593570,5200,5200,5200,5200,0
20231130,154900,47593570,5200,5200,5200,5200,701
20231130,154800,47593570,5200,5200,5200,5200,0
20231130,154700,47593570,5200,5200,5200,5200,0
20231130,154600,47593570,5200,5200,5200,5200,0
20231130,154500,47593570,5200,5200,5200,5200,0
20231130,154400,47593570,5200,5200,5200,5200,0
20231130,154300,47593570,5200,5200,5200,5200,0
20231130,154200,47593570,5200,5200,5200,5200,0
20231130,154100,47593570,5200,5200,5200,5200,0
20231130,154000,47593570,5200,5200,5200,5200,0
20231130,153900,47593570,5200,5200,5200,5200,0
20231130,153800,47593570,5200,5200,5200,5200,0
20231130,153700,47593570,5200,5200,5200,5200,0
20231130,153600,47593570,5200,5200,5200,5200,0
20231130,153500,47593570,5200,5200,5200,5200,0
20231130,153400,47593570,5200,5200,5200,5200,0
20231130,153300,47593570,5200,5200,5200,5200,0
20231130,153200,47593570,5200,5200,5200,5200,0
20231130,153100,47593570,5200,5200,5200,5200,0
20231130,153000,47593570,5200,5200,5200,5200,701
20231130,152900,43948370,5160,5160,5160,5160,0
20231130,152800,43948370,5160,5160,5160,5160,0
20231130,152700,43948370,5160,5160,5160,5160,0
20231130,152600,43948370,5160,5160,5160,5160,0
20231130,152500,43948370,5160,5160,5160,5160,0
20231130,152400,43948370,5160,5160,5160,5160,0
20231130,152300,43948370,5160,5160,5160,5160,0
20231130,152200,43948370,5160,5160,5160,5160,0
20231130,152100,43948370,5160,5160,5160,5160,0
20231130,152000,43948370,5160,5160,5160,5160,0
20231130,151900,43948370,5160,5160,5160,5160,0
20231130,151800,43948370,5160,5160,5160,5160,0
20231130,151700,43948370,5160,5160,5160,5160,0
20231130,151600,43948370,5160,5160,5160,5160,0
20231130,151500,43948370,5160,5160,5160,5160,0
20231130,151400,43948370,5160,5160,5160,5160,0
20231130,151300,43948370,5160,5160,5160,5160,0
20231130,151200,43948370,5160,5160,5160,5160,0
20231130,151100,43948370,5160,5160,5160,5160,0
20231130,151000,43948370,5160,5160,5160,5160,0
20231130,150900,43948370,5160,5160,5160,5160,0
20231130,150800,43948370,5160,5160,5160,5160,0
20231130,150700,43948370,5160,5160,5160,5160,0
20231130,150600,43948370,5160,5160,5160,5160,0
20231130,150500,43948370,5160,5160,5160,5160,0
20231130,150400,43948370,5160,5160,5160,5160,0
20231130,150300,43948370,5160,5140,5160,5140,160
20231130,150200,43124990,5140,5140,5140,5140,0
20231130,150100,43124990,5140,5100,5140,5090,2750
20231130,150000,29118590,5160,5160,5160,5160,0
20231130,145900,29118590,5160,5160,5160,5160,0
20231130,145800,29118590,5160,5160,5160,5160,0
20231130,145700,29118590,5160,5160,5160,5160,0
20231130,145600,29118590,5160,5160,5160,5160,0
20231130,145500,29118590,5160,5160,5160,5160,0
20231130,145400,29118590,5160,5110,5160,5110,359
20231130,145300,27283500,5160,5140,5160,5140,100
20231130,145200,26769140,5110,5110,5110,5110,0
20231130,145100,26769140,5110,5110,5110,5110,200
20231130,145000,25747140,5160,5150,5160,5150,180
20231130,144900,24820090,5150,5120,5150,5110,515
20231130,144800,22187560,5110,5130,5130,5110,37
20231130,144700,21998160,5180,5180,5180,5180,0
20231130,144600,21998160,5180,5180,5180,5180,0
20231130,144500,21998160,5180,5180,5180,5180,0
20231130,144400,21998160,5180,5180,5180,5180,0
20231130,144300,21998160,5180,5180,5180,5180,0
20231130,144200,21998160,5180,5180,5180,5180,0
20231130,144100,21998160,5180,5180,5180,5180,0
20231130,144000,21998160,5180,5180,5180,5180,0
20231130,143900,21998160,5180,5180,5180,5180,0
20231130,143800,21998160,5180,5180,5180,5180,0
20231130,143700,21998160,5180,5180,5180,5180,0
20231130,143600,21998160,5180,5180,5180,5180,0
20231130,143500,21998160,5180,5180,5180,5180,0
20231130,143400,21998160,5180,5180,5180,5180,0
20231130,143300,21998160,5180,5180,5180,5180,0
20231130,143200,21998160,5180,5180,5180,5180,0
20231130,143100,21998160,5180,5180,5180,5180,0
20231130,143000,21998160,5180,5180,5180,5180,0
20231130,142900,21998160,5180,5180,5180,5180,0
20231130,142800,21998160,5180,5180,5180,5180,0
20231130,142700,21998160,5180,5180,5180,5180,0
20231130,142600,21998160,5180,5180,5180,5180,0
20231130,142500,21998160,5180,5180,5180,5180,0
20231130,142400,21998160,5180,5180,5180,5180,0
20231130,142300,21998160,5180,5180,5180,5180,0
20231130,142200,21998160,5180,5180,5180,5180,0
20231130,142100,21998160,5180,5180,5180,5180,0
20231130,142000,21998160,5180,5180,5180,5180,0
20231130,141900,21998160,5180,5180,5180,5180,0
20231130,141800,21998160,5180,5180,5180,5180,0
20231130,141700,21998160,5180,5180,5180,5180,0
20231130,141600,21998160,5180,5180,5180,5180,0
20231130,141500,21998160,5180,5180,5180,5180,0
20231130,141400,21998160,5180,5180,5180,5180,0
20231130,141300,21998160,5180,5180,5180,5180,0
20231130,141200,21998160,5180,5180,5180,5180,0
20231130,141100,21998160,5180,5180,5180,5180,0
20231130,141000,21998160,5180,5180,5180,5180,0
20231130,140900,21998160,5180,5180,5180,5180,0
20231130,140800,21998160,5180,5180,5180,5180,0
20231130,140700,21998160,5180,5180,5180,5180,0
20231130,140600,21998160,5180,5180,5180,5180,0
20231130,140500,21998160,5180,5180,5180,5180,0
20231130,140400,21998160,5180,5180,5180,5180,0
20231130,140300,21998160,5180,5180,5180,5180,0
20231130,140200,21998160,5180,5180,5180,5180,0
20231130,140100,21998160,5180,5180,5180,5180,0
20231130,140000,21998160,5180,5180,5180,5180,0
20231130,135900,21998160,5180,5180,5180,5180,0
20231130,135800,21998160,5180,5180,5180,5180,0
20231130,135700,21998160,5180,5180,5180,5180,0
20231130,135600,21998160,5180,5180,5180,5180,0
20231130,135500,21998160,5180,5180,5180,5180,0
20231130,135400,21998160,5180,5180,5180,5180,0
20231130,135300,21998160,5180,5180,5180,5180,0
20231130,135200,21998160,5180,5180,5180,5180,0
20231130,135100,21998160,5180,5180,5180,5180,0
20231130,135000,21998160,5180,5180,5180,5180,0
20231130,134900,21998160,5180,5180,5180,5180,0
20231130,134800,21998160,5180,5180,5180,5180,0
20231130,134700,21998160,5180,5180,5180,5180,0
20231130,134600,21998160,5180,5180,5180,5180,0
20231130,134500,21998160,5180,5180,5180,5180,0
20231130,134400,21998160,5180,5180,5180,5180,0
20231130,134300,21998160,5180,5180,5180,5180,0
20231130,134200,21998160,5180,5180,5180,5180,0
20231130,134100,21998160,5180,5180,5180,5180,240
20231130,134000,20754960,5180,5180,5180,5180,0
20231130,133900,20754960,5180,5180,5180,5180,0
20231130,133800,20754960,5180,5180,5180,5180,0
20231130,133700,20754960,5180,5180,5180,5180,0
20231130,133600,20754960,5180,5180,5180,5180,0
20231130,133500,20754960,5180,5180,5180,5180,0
20231130,133400,20754960,5180,5180,5180,5180,0
20231130,133300,20754960,5180,5180,5180,5180,0
20231130,133200,20754960,5180,5180,5180,5180,0
20231130,133100,20754960,5180,5180,5180,5180,0
20231130,133000,20754960,5180,5180,5180,5180,0
20231130,132900,20754960,5180,5180,5180,5180,0
20231130,132800,20754960,5180,5180,5180,5180,0
20231130,132700,20754960,5180,5180,5180,5180,0
20231130,132600,20754960,5180,5180,5180,5180,0
20231130,132500,20754960,5180,5180,5180,5180,0
20231130,132400,20754960,5180,5180,5180,5180,0
20231130,132300,20754960,5180,5180,5180,5180,0
20231130,132200,20754960,5180,5180,5180,5180,0
20231130,132100,20754960,5180,5180,5180,5180,0
20231130,132000,20754960,5180,5180,5180,5180,0
20231130,131900,20754960,5180,5180,5180,5180,0
20231130,131800,20754960,5180,5180,5180,5180,0
20231130,131700,20754960,5180,5180,5180,5180,0
20231130,131600,20754960,5180,5180,5180,5180,0
20231130,131500,20754960,5180,5180,5180,5180,0
20231130,131400,20754960,5180,5180,5180,5180,0
20231130,131300,20754960,5180,5180,5180,5180,0
20231130,131200,20754960,5180,5180,5180,5180,0
20231130,131100,20754960,5180,5180,5180,5180,0
20231130,131000,20754960,5180,5180,5180,5180,0
20231130,130900,20754960,5180,5180,5180,5180,0
20231130,130800,20754960,5180,5180,5180,5180,0
20231130,130700,20754960,5180,5180,5180,5180,0
20231130,130600,20754960,5180,5180,5180,5180,0
20231130,130500,20754960,5180,5180,5180,5180,0
20231130,130400,20754960,5180,5180,5180,5180,0
20231130,130300,20754960,5180,5180,5180,5180,0
20231130,130200,20754960,5180,5180,5180,5180,0
20231130,130100,20754960,5180,5180,5180,5180,0
20231130,130000,20754960,5180,5180,5180,5180,0
20231130,125900,20754960,5180,5180,5180,5180,0
20231130,125800,20754960,5180,5180,5180,5180,0
20231130,125700,20754960,5180,5180,5180,5180,0
20231130,125600,20754960,5180,5180,5180,5180,0
20231130,125500,20754960,5180,5180,5180,5180,0
20231130,125400,20754960,5180,5180,5180,5180,0
20231130,125300,20754960,5180,5180,5180,5180,10
20231130,125200,20703160,5180,5180,5180,5180,0
20231130,125100,20703160,5180,5180,5180,5180,0
20231130,125000,20703160,5180,5180,5180,5180,0
20231130,124900,20703160,5180,5180,5180,5180,0
20231130,124800,20703160,5180,5180,5180,5180,0
20231130,124700,20703160,5180,5180,5180,5180,0
20231130,124600,20703160,5180,5180,5180,5180,0
20231130,124500,20703160,5180,5180,5180,5180,0
20231130,124400,20703160,5180,5180,5180,5180,0
20231130,124300,20703160,5180,5180,5180,5180,0
20231130,124200,20703160,5180,5180,5180,5180,0
20231130,124100,20703160,5180,5180,5180,5180,0
20231130,124000,20703160,5180,5180,5180,5180,1
20231130,123900,20697980,5180,5180,5180,5180,0
20231130,123800,20697980,5180,5180,5180,5180,0
20231130,123700,20697980,5180,5180,5180,5180,3
20231130,123600,20682440,5190,5190,5190,5190,0
20231130,123500,20682440,5190,5190,5190,5190,0
20231130,123400,20682440,5190,5190,5190,5190,0
20231130,123300,20682440,5190,5190,5190,5190,0
20231130,123200,20682440,5190,5190,5190,5190,0
20231130,123100,20682440,5190,5190,5190,5190,0
20231130,123000,20682440,5190,5190,5190,5190,0
20231130,122900,20682440,5190,5190,5190,5190,0
20231130,122800,20682440,5190,5190,5190,5190,0
20231130,122700,20682440,5190,5190,5190,5190,0
20231130,122600,20682440,5190,5190,5190,5190,0
20231130,122500,20682440,5190,5190,5190,5190,0
20231130,122400,20682440,5190,5190,5190,5190,0
20231130,122300,20682440,5190,5190,5190,5190,0
20231130,122200,20682440,5190,5190,5190,5190,0
20231130,122100,20682440,5190,5190,5190,5190,0
20231130,122000,20682440,5190,5190,5190,5190,0
20231130,121900,20682440,5190,5190,5190,5190,0
20231130,121800,20682440,5190,5190,5190,5190,0
20231130,121700,20682440,5190,5190,5190,5190,0
20231130,121600,20682440,5190,5190,5190,5190,0
20231130,121500,20682440,5190,5190,5190,5190,0
20231130,121400,20682440,5190,5190,5190,5190,0
20231130,121300,20682440,5190,5190,5190,5190,0
20231130,121200,20682440,5190,5150,5190,5150,240
20231130,121100,19446360,5150,5150,5150,5150,0
20231130,121000,19446360,5150,5150,5150,5150,0
20231130,120900,19446360,5150,5150,5150,5150,0
20231130,120800,19446360,5150,5150,5150,5150,0
20231130,120700,19446360,5150,5150,5150,5150,0
20231130,120600,19446360,5150,5150,5150,5150,0
20231130,120500,19446360,5150,5150,5150,5150,0
20231130,120400,19446360,5150,5150,5150,5150,0
20231130,120300,19446360,5150,5150,5150,5150,0
20231130,120200,19446360,5150,5150,5150,5150,0
20231130,120100,19446360,5150,5150,5150,5150,0
20231130,120000,19446360,5150,5150,5150,5150,0
20231130,115900,19446360,5150,5150,5150,5150,0
20231130,115800,19446360,5150,5150,5150,5150,0
20231130,115700,19446360,5150,5150,5150,5150,0
20231130,115600,19446360,5150,5150,5150,5150,0
20231130,115500,19446360,5150,5150,5150,5150,0
20231130,115400,19446360,5150,5150,5150,5150,0
20231130,115300,19446360,5150,5150,5150,5150,0
20231130,115200,19446360,5150,5150,5150,5150,0
20231130,115100,19446360,5150,5150,5150,5150,0
20231130,115000,19446360,5150,5150,5150,5150,0
20231130,114900,19446360,5150,5150,5150,5150,0
20231130,114800,19446360,5150,5150,5150,5150,0
20231130,114700,19446360,5150,5150,5150,5150,8
20231130,114600,19405160,5140,5140,5140,5140,0
20231130,114500,19405160,5140,5140,5140,5140,0
20231130,114400,19405160,5140,5140,5140,5140,0
20231130,114300,19405160,5140,5140,5140,5140,0
20231130,114200,19405160,5140,5140,5140,5140,0
20231130,114100,19405160,5140,5140,5140,5140,0
20231130,114000,19405160,5140,5140,5140,5140,0
20231130,113900,19405160,5140,5140,5140,5140,0
20231130,113800,19405160,5140,5140,5140,5140,0
20231130,113700,19405160,5140,5150,5150,5140,11
20231130,113600,19348520,5140,5140,5140,5140,0
20231130,113500,19348520,5140,5140,5140,5140,0
20231130,113400,19348520,5140,5140,5140,5140,0
20231130,113300,19348520,5140,5140,5140,5140,0
20231130,113200,19348520,5140,5140,5140,5140,0
20231130,113100,19348520,5140,5140,5140,5140,0
20231130,113000,19348520,5140,5140,5140,5140,0
20231130,112900,19348520,5140,5140,5140,5140,0
20231130,112800,19348520,5140,5140,5140,5140,0
20231130,112700,19348520,5140,5140,5140,5140,0
20231130,112600,19348520,5140,5140,5140,5140,0
20231130,112500,19348520,5140,5140,5140,5140,0
20231130,112400,19348520,5140,5140,5140,5140,0
20231130,112300,19348520,5140,5140,5140,5140,0
20231130,112200,19348520,5140,5140,5140,5140,0
20231130,112100,19348520,5140,5140,5140,5140,1
20231130,112000,19343380,5140,5150,5150,5140,207
20231130,111900,18277400,5150,5150,5150,5150,0
20231130,111800,18277400,5150,5150,5150,5150,5
20231130,111700,18251650,5150,5150,5150,5150,0
20231130,111600,18251650,5150,5150,5150,5150,0
20231130,111500,18251650,5150,5150,5150,5150,0
20231130,111400,18251650,5150,5150,5150,5150,0
20231130,111300,18251650,5150,5150,5150,5150,0
20231130,111200,18251650,5150,5150,5150,5150,0
20231130,111100,18251650,5150,5150,5150,5150,0
20231130,111000,18251650,5150,5150,5150,5150,0
20231130,110900,18251650,5150,5150,5150,5150,0
20231130,110800,18251650,5150,5150,5150,5150,0
20231130,110700,18251650,5150,5130,5150,5130,211
20231130,110600,17166990,5140,5140,5140,5140,0
20231130,110500,17166990,5140,5140,5140,5140,100
20231130,110400,16652990,5140,5140,5140,5140,0
20231130,110300,16652990,5140,5140,5140,5140,9
20231130,110200,16606730,5140,5140,5140,5140,0
20231130,110100,16606730,5140,5140,5140,5140,0
20231130,110000,16606730,5140,5140,5140,5140,0
20231130,105900,16606730,5140,5140,5140,5140,0
20231130,105800,16606730,5140,5140,5140,5140,0
20231130,105700,16606730,5140,5140,5140,5140,0
20231130,105600,16606730,5140,5140,5140,5140,0
20231130,105500,16606730,5140,5140,5140,5140,0
20231130,105400,16606730,5140,5140,5140,5140,0
20231130,105300,16606730,5140,5140,5140,5140,0
20231130,105200,16606730,5140,5140,5140,5140,0
20231130,105100,16606730,5140,5130,5140,5130,20
20231130,105000,16504100,5140,5140,5140,5140,0
20231130,104900,16504100,5140,5140,5140,5140,0
20231130,104800,16504100,5140,5140,5140,5140,0
20231130,104700,16504100,5140,5130,5140,5130,21
20231130,104600,16396320,5110,5110,5110,5110,50
20231130,104500,16140820,5100,5100,5100,5100,0
20231130,104400,16140820,5100,5100,5100,5100,10
20231130,104300,16089820,5080,5080,5080,5080,0
20231130,104200,16089820,5080,5090,5090,5080,503
20231130,104100,13534420,5140,5130,5140,5070,1011
20231130,104000,8400050,5160,5160,5160,5160,0
20231130,103900,8400050,5160,5160,5160,5160,0
20231130,103800,8400050,5160,5160,5160,5160,0
20231130,103700,8400050,5160,5160,5160,5160,0
20231130,103600,8400050,5160,5160,5160,5160,0
20231130,103500,8400050,5160,5160,5160,5160,0
20231130,103400,8400050,5160,5160,5160,5160,0
20231130,103300,8400050,5160,5160,5160,5160,0
20231130,103200,8400050,5160,5160,5160,5160,0
20231130,103100,8400050,5160,5160,5160,5160,0
20231130,103000,8400050,5160,5160,5160,5160,0
20231130,102900,8400050,5160,5160,5160,5160,0
20231130,102800,8400050,5160,5160,5160,5160,0
20231130,102700,8400050,5160,5160,5160,5160,0
20231130,102600,8400050,5160,5160,5160,5160,0
20231130,102500,8400050,5160,5160,5160,5160,0
20231130,102400,8400050,5160,5160,5160,5160,0
20231130,102300,8400050,5160,5160,5160,5160,0
20231130,102200,8400050,5160,5160,5160,5160,0
20231130,102100,8400050,5160,5160,5160,5160,0
20231130,102000,8400050,5160,5150,5160,5150,11
20231130,101900,8343390,5130,5130,5130,5130,0
20231130,101800,8343390,5130,5130,5130,5130,4
20231130,101700,8322870,5160,5160,5160,5160,0
20231130,101600,8322870,5160,5160,5160,5160,0
20231130,101500,8322870,5160,5160,5160,5160,0
20231130,101400,8322870,5160,5160,5160,5160,0
20231130,101300,8322870,5160,5160,5160,5160,0
20231130,101200,8322870,5160,5160,5160,5160,0
20231130,101100,8322870,5160,5160,5160,5160,2
20231130,101000,8312550,5170,5170,5170,5170,0
20231130,100900,8312550,5170,5170,5170,5170,0
20231130,100800,8312550,5170,5170,5170,5170,0
20231130,100700,8312550,5170,5170,5170,5170,0
20231130,100600,8312550,5170,5170,5170,5170,0
20231130,100500,8312550,5170,5170,5170,5170,0
20231130,100400,8312550,5170,5170,5170,5170,0
20231130,100300,8312550,5170,5170,5170,5170,0
20231130,100200,8312550,5170,5170,5170,5170,0
20231130,100100,8312550,5170,5170,5170,5170,0
20231130,100000,8312550,5170,5170,5170,5170,0
20231130,095900,8312550,5170,5170,5170,5170,0
20231130,095800,8312550,5170,5170,5170,5170,0
20231130,095700,8312550,5170,5170,5170,5170,0
20231130,095600,8312550,5170,5170,5170,5170,0
20231130,095500,8312550,5170,5170,5170,5170,0
20231130,095400,8312550,5170,5170,5170,5170,0
20231130,095300,8312550,5170,5170,5170,5170,0
20231130,095200,8312550,5170,5170,5170,5170,0
20231130,095100,8312550,5170,5170,5170,5170,0
20231130,095000,8312550,5170,5170,5170,5170,0
20231130,094900,8312550,5170,5170,5170,5170,0
20231130,094800,8312550,5170,5170,5170,5170,0
20231130,094700,8312550,5170,5170,5170,5170,0
20231130,094600,8312550,5170,5170,5170,5170,0
20231130,094500,8312550,5170,5170,5170,5170,0
20231130,094400,8312550,5170,5170,5170,5170,0
20231130,094300,8312550,5170,5170,5170,5170,0
20231130,094200,8312550,5170,5170,5170,5170,0
20231130,094100,8312550,5170,5170,5170,5170,0
20231130,094000,8312550,5170,5170,5170,5170,0
20231130,093900,8312550,5170,5170,5170,5170,0
20231130,093800,8312550,5170,5160,5170,5160,4
20231130,093700,8291890,5170,5170,5170,5170,0
20231130,093600,8291890,5170,5170,5170,5170,0
20231130,093500,8291890,5170,5160,5170,5160,4
20231130,093400,8271240,5170,5170,5170,5170,19
20231130,093300,8173010,5170,5150,5170,5150,20
20231130,093200,8069950,5170,5170,5170,5170,0
20231130,093100,8069950,5170,5170,5170,5170,0
20231130,093000,8069950,5170,5170,5170,5170,0
20231130,092900,8069950,5170,5170,5170,5170,0
20231130,092800,8069950,5170,5170,5170,5170,0
20231130,092700,8069950,5170,5170,5170,5170,0
20231130,092600,8069950,5170,5160,5170,5160,17
20231130,092500,7982190,5160,5160,5160,5160,0
20231130,092400,7982190,5160,5160,5160,5160,0
20231130,092300,7982190,5160,5160,5160,5160,0
20231130,092200,7982190,5160,5160,5160,5160,0
20231130,092100,7982190,5160,5160,5160,5160,0
20231130,092000,7982190,5160,5160,5160,5160,0
20231130,091900,7982190,5160,5130,5160,5130,3
20231130,091800,7966770,5170,5170,5170,5170,0
20231130,091700,7966770,5170,5170,5170,5170,21
20231130,091600,7858200,5170,5170,5170,5170,2
20231130,091500,7847860,5230,5230,5230,5230,0
20231130,091400,7847860,5230,5230,5230,5230,0
20231130,091300,7847860,5230,5230,5230,5230,0
20231130,091200,7847860,5230,5230,5230,5230,0
20231130,091100,7847860,5230,5230,5230,5230,0
20231130,091000,7847860,5230,5230,5230,5230,0
20231130,090900,7847860,5230,5180,5230,5120,169
20231130,090800,6969150,5180,5170,5180,5170,38
20231130,090700,6772630,5170,5120,5170,5120,983
20231130,090600,1739270,5120,5110,5120,5110,11
20231130,090500,1682980,5120,5120,5120,5120,0
20231130,090400,1682980,5120,5120,5120,5120,80
20231130,090300,1273380,5120,5120,5120,5120,0
20231130,090200,1273380,5120,5110,5120,5110,225
20231130,090100,122290,5080,5090,5090,5080,12
20231130,090000,61320,5110,5110,5110,5110,12