KissMeData/080720/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,195000,39417380,4360,4360,4360,4360,1343
20231130,194900,39417380,4360,4360,4360,4360,0
20231130,194800,39417380,4360,4360,4360,4360,0
20231130,194700,39417380,4360,4360,4360,4360,0
20231130,194600,39417380,4360,4360,4360,4360,0
20231130,194500,39417380,4360,4360,4360,4360,0
20231130,194400,39417380,4360,4360,4360,4360,0
20231130,194300,39417380,4360,4360,4360,4360,0
20231130,194200,39417380,4360,4360,4360,4360,0
20231130,194100,39417380,4360,4360,4360,4360,0
20231130,194000,39417380,4360,4360,4360,4360,0
20231130,193900,39417380,4360,4360,4360,4360,0
20231130,193800,39417380,4360,4360,4360,4360,0
20231130,193700,39417380,4360,4360,4360,4360,0
20231130,193600,39417380,4360,4360,4360,4360,0
20231130,193500,39417380,4360,4360,4360,4360,0
20231130,193400,39417380,4360,4360,4360,4360,0
20231130,193300,39417380,4360,4360,4360,4360,0
20231130,193200,39417380,4360,4360,4360,4360,0
20231130,193100,39417380,4360,4360,4360,4360,0
20231130,193000,39417380,4360,4360,4360,4360,0
20231130,192900,39417380,4360,4360,4360,4360,0
20231130,192800,39417380,4360,4360,4360,4360,0
20231130,192700,39417380,4360,4360,4360,4360,0
20231130,192600,39417380,4360,4360,4360,4360,0
20231130,192500,39417380,4360,4360,4360,4360,0
20231130,192400,39417380,4360,4360,4360,4360,0
20231130,192300,39417380,4360,4360,4360,4360,0
20231130,192200,39417380,4360,4360,4360,4360,0
20231130,192100,39417380,4360,4360,4360,4360,0
20231130,192000,39417380,4360,4360,4360,4360,1343
20231130,191900,39417380,4360,4360,4360,4360,0
20231130,191800,39417380,4360,4360,4360,4360,0
20231130,191700,39417380,4360,4360,4360,4360,0
20231130,191600,39417380,4360,4360,4360,4360,0
20231130,191500,39417380,4360,4360,4360,4360,0
20231130,191400,39417380,4360,4360,4360,4360,0
20231130,191300,39417380,4360,4360,4360,4360,0
20231130,191200,39417380,4360,4360,4360,4360,0
20231130,191100,39417380,4360,4360,4360,4360,0
20231130,191000,39417380,4360,4360,4360,4360,0
20231130,190900,39417380,4360,4360,4360,4360,0
20231130,190800,39417380,4360,4360,4360,4360,0
20231130,190700,39417380,4360,4360,4360,4360,0
20231130,190600,39417380,4360,4360,4360,4360,0
20231130,190500,39417380,4360,4360,4360,4360,0
20231130,190400,39417380,4360,4360,4360,4360,0
20231130,190300,39417380,4360,4360,4360,4360,0
20231130,190200,39417380,4360,4360,4360,4360,0
20231130,190100,39417380,4360,4360,4360,4360,0
20231130,190000,39417380,4360,4360,4360,4360,0
20231130,185900,39417380,4360,4360,4360,4360,0
20231130,185800,39417380,4360,4360,4360,4360,0
20231130,185700,39417380,4360,4360,4360,4360,0
20231130,185600,39417380,4360,4360,4360,4360,0
20231130,185500,39417380,4360,4360,4360,4360,0
20231130,185400,39417380,4360,4360,4360,4360,0
20231130,185300,39417380,4360,4360,4360,4360,0
20231130,185200,39417380,4360,4360,4360,4360,0
20231130,185100,39417380,4360,4360,4360,4360,0
20231130,185000,39417380,4360,4360,4360,4360,1343
20231130,184900,39417380,4360,4360,4360,4360,0
20231130,184800,39417380,4360,4360,4360,4360,0
20231130,184700,39417380,4360,4360,4360,4360,0
20231130,184600,39417380,4360,4360,4360,4360,0
20231130,184500,39417380,4360,4360,4360,4360,0
20231130,184400,39417380,4360,4360,4360,4360,0
20231130,184300,39417380,4360,4360,4360,4360,0
20231130,184200,39417380,4360,4360,4360,4360,0
20231130,184100,39417380,4360,4360,4360,4360,0
20231130,184000,39417380,4360,4360,4360,4360,0
20231130,183900,39417380,4360,4360,4360,4360,0
20231130,183800,39417380,4360,4360,4360,4360,0
20231130,183700,39417380,4360,4360,4360,4360,0
20231130,183600,39417380,4360,4360,4360,4360,0
20231130,183500,39417380,4360,4360,4360,4360,0
20231130,183400,39417380,4360,4360,4360,4360,0
20231130,183300,39417380,4360,4360,4360,4360,0
20231130,183200,39417380,4360,4360,4360,4360,0
20231130,183100,39417380,4360,4360,4360,4360,0
20231130,183000,39417380,4360,4360,4360,4360,0
20231130,182900,39417380,4360,4360,4360,4360,0
20231130,182800,39417380,4360,4360,4360,4360,0
20231130,182700,39417380,4360,4360,4360,4360,0
20231130,182600,39417380,4360,4360,4360,4360,0
20231130,182500,39417380,4360,4360,4360,4360,0
20231130,182400,39417380,4360,4360,4360,4360,0
20231130,182300,39417380,4360,4360,4360,4360,0
20231130,182200,39417380,4360,4360,4360,4360,0
20231130,182100,39417380,4360,4360,4360,4360,0
20231130,182000,39417380,4360,4360,4360,4360,1343
20231130,181900,39417380,4360,4360,4360,4360,0
20231130,181800,39417380,4360,4360,4360,4360,0
20231130,181700,39417380,4360,4360,4360,4360,0
20231130,181600,39417380,4360,4360,4360,4360,0
20231130,181500,39417380,4360,4360,4360,4360,0
20231130,181400,39417380,4360,4360,4360,4360,0
20231130,181300,39417380,4360,4360,4360,4360,0
20231130,181200,39417380,4360,4360,4360,4360,0
20231130,181100,39417380,4360,4360,4360,4360,0
20231130,181000,39417380,4360,4360,4360,4360,0
20231130,180900,39417380,4360,4360,4360,4360,0
20231130,180800,39417380,4360,4360,4360,4360,0
20231130,180700,39417380,4360,4360,4360,4360,0
20231130,180600,39417380,4360,4360,4360,4360,0
20231130,180500,39417380,4360,4360,4360,4360,0
20231130,180400,39417380,4360,4360,4360,4360,0
20231130,180300,39417380,4360,4360,4360,4360,0
20231130,180200,39417380,4360,4360,4360,4360,0
20231130,180100,39417380,4360,4360,4360,4360,0
20231130,180000,39417380,4360,4360,4360,4360,0
20231130,175900,39417380,4360,4360,4360,4360,0
20231130,175800,39417380,4360,4360,4360,4360,0
20231130,175700,39417380,4360,4360,4360,4360,0
20231130,175600,39417380,4360,4360,4360,4360,0
20231130,175500,39417380,4360,4360,4360,4360,0
20231130,175400,39417380,4360,4360,4360,4360,0
20231130,175300,39417380,4360,4360,4360,4360,0
20231130,175200,39417380,4360,4360,4360,4360,0
20231130,175100,39417380,4360,4360,4360,4360,0
20231130,175000,39417380,4360,4360,4360,4360,1343
20231130,174900,39417380,4360,4360,4360,4360,0
20231130,174800,39417380,4360,4360,4360,4360,0
20231130,174700,39417380,4360,4360,4360,4360,0
20231130,174600,39417380,4360,4360,4360,4360,0
20231130,174500,39417380,4360,4360,4360,4360,0
20231130,174400,39417380,4360,4360,4360,4360,0
20231130,174300,39417380,4360,4360,4360,4360,0
20231130,174200,39417380,4360,4360,4360,4360,0
20231130,174100,39417380,4360,4360,4360,4360,0
20231130,174000,39417380,4360,4360,4360,4360,0
20231130,173900,39417380,4360,4360,4360,4360,0
20231130,173800,39417380,4360,4360,4360,4360,0
20231130,173700,39417380,4360,4360,4360,4360,0
20231130,173600,39417380,4360,4360,4360,4360,0
20231130,173500,39417380,4360,4360,4360,4360,0
20231130,173400,39417380,4360,4360,4360,4360,0
20231130,173300,39417380,4360,4360,4360,4360,0
20231130,173200,39417380,4360,4360,4360,4360,0
20231130,173100,39417380,4360,4360,4360,4360,0
20231130,173000,39417380,4360,4360,4360,4360,0
20231130,172900,39417380,4360,4360,4360,4360,0
20231130,172800,39417380,4360,4360,4360,4360,0
20231130,172700,39417380,4360,4360,4360,4360,0
20231130,172600,39417380,4360,4360,4360,4360,0
20231130,172500,39417380,4360,4360,4360,4360,0
20231130,172400,39417380,4360,4360,4360,4360,0
20231130,172300,39417380,4360,4360,4360,4360,0
20231130,172200,39417380,4360,4360,4360,4360,0
20231130,172100,39417380,4360,4360,4360,4360,0
20231130,172000,39417380,4360,4360,4360,4360,1343
20231130,171900,39417380,4360,4360,4360,4360,0
20231130,171800,39417380,4360,4360,4360,4360,0
20231130,171700,39417380,4360,4360,4360,4360,0
20231130,171600,39417380,4360,4360,4360,4360,0
20231130,171500,39417380,4360,4360,4360,4360,0
20231130,171400,39417380,4360,4360,4360,4360,0
20231130,171300,39417380,4360,4360,4360,4360,0
20231130,171200,39417380,4360,4360,4360,4360,0
20231130,171100,39417380,4360,4360,4360,4360,0
20231130,171000,39417380,4360,4360,4360,4360,0
20231130,170900,39417380,4360,4360,4360,4360,0
20231130,170800,39417380,4360,4360,4360,4360,0
20231130,170700,39417380,4360,4360,4360,4360,0
20231130,170600,39417380,4360,4360,4360,4360,0
20231130,170500,39417380,4360,4360,4360,4360,0
20231130,170400,39417380,4360,4360,4360,4360,0
20231130,170300,39417380,4360,4360,4360,4360,0
20231130,170200,39417380,4360,4360,4360,4360,0
20231130,170100,39417380,4360,4360,4360,4360,0
20231130,170000,39417380,4360,4360,4360,4360,0
20231130,165900,39417380,4360,4360,4360,4360,0
20231130,165800,39417380,4360,4360,4360,4360,0
20231130,165700,39417380,4360,4360,4360,4360,0
20231130,165600,39417380,4360,4360,4360,4360,0
20231130,165500,39417380,4360,4360,4360,4360,0
20231130,165400,39417380,4360,4360,4360,4360,0
20231130,165300,39417380,4360,4360,4360,4360,0
20231130,165200,39417380,4360,4360,4360,4360,0
20231130,165100,39417380,4360,4360,4360,4360,0
20231130,165000,39417380,4360,4360,4360,4360,1343
20231130,164900,39417380,4360,4360,4360,4360,0
20231130,164800,39417380,4360,4360,4360,4360,0
20231130,164700,39417380,4360,4360,4360,4360,0
20231130,164600,39417380,4360,4360,4360,4360,0
20231130,164500,39417380,4360,4360,4360,4360,0
20231130,164400,39417380,4360,4360,4360,4360,0
20231130,164300,39417380,4360,4360,4360,4360,0
20231130,164200,39417380,4360,4360,4360,4360,0
20231130,164100,39417380,4360,4360,4360,4360,0
20231130,164000,39417380,4360,4360,4360,4360,0
20231130,163900,39417380,4360,4360,4360,4360,0
20231130,163800,39417380,4360,4360,4360,4360,0
20231130,163700,39417380,4360,4360,4360,4360,0
20231130,163600,39417380,4360,4360,4360,4360,0
20231130,163500,39417380,4360,4360,4360,4360,0
20231130,163400,39417380,4360,4360,4360,4360,0
20231130,163300,39417380,4360,4360,4360,4360,0
20231130,163200,39417380,4360,4360,4360,4360,0
20231130,163100,39417380,4360,4360,4360,4360,0
20231130,163000,39417380,4360,4360,4360,4360,0
20231130,162900,39417380,4360,4360,4360,4360,0
20231130,162800,39417380,4360,4360,4360,4360,0
20231130,162700,39417380,4360,4360,4360,4360,0
20231130,162600,39417380,4360,4360,4360,4360,0
20231130,162500,39417380,4360,4360,4360,4360,0
20231130,162400,39417380,4360,4360,4360,4360,0
20231130,162300,39417380,4360,4360,4360,4360,0
20231130,162200,39417380,4360,4360,4360,4360,0
20231130,162100,39417380,4360,4360,4360,4360,0
20231130,162000,39417380,4360,4360,4360,4360,1343
20231130,161900,39417380,4360,4360,4360,4360,0
20231130,161800,39417380,4360,4360,4360,4360,0
20231130,161700,39417380,4360,4360,4360,4360,0
20231130,161600,39417380,4360,4360,4360,4360,0
20231130,161500,39417380,4360,4360,4360,4360,0
20231130,161400,39417380,4360,4360,4360,4360,0
20231130,161300,39417380,4360,4360,4360,4360,0
20231130,161200,39417380,4360,4360,4360,4360,0
20231130,161100,39417380,4360,4360,4360,4360,0
20231130,161000,39417380,4360,4360,4360,4360,0
20231130,160900,39417380,4360,4360,4360,4360,0
20231130,160800,39417380,4360,4360,4360,4360,0
20231130,160700,39417380,4360,4360,4360,4360,0
20231130,160600,39417380,4360,4360,4360,4360,0
20231130,160500,39417380,4360,4360,4360,4360,0
20231130,160400,39417380,4360,4360,4360,4360,0
20231130,160300,39417380,4360,4360,4360,4360,0
20231130,160200,39417380,4360,4360,4360,4360,0
20231130,160100,39417380,4360,4360,4360,4360,0
20231130,160000,39417380,4360,4360,4360,4360,0
20231130,155900,39417380,4360,4360,4360,4360,0
20231130,155800,39417380,4360,4360,4360,4360,0
20231130,155700,39417380,4360,4360,4360,4360,0
20231130,155600,39417380,4360,4360,4360,4360,0
20231130,155500,39417380,4360,4360,4360,4360,0
20231130,155400,39417380,4360,4360,4360,4360,0
20231130,155300,39417380,4360,4360,4360,4360,0
20231130,155200,39417380,4360,4360,4360,4360,0
20231130,155100,39417380,4360,4360,4360,4360,0
20231130,155000,39417380,4360,4360,4360,4360,1343
20231130,154900,39417380,4360,4360,4360,4360,0
20231130,154800,39417380,4360,4360,4360,4360,0
20231130,154700,39417380,4360,4360,4360,4360,0
20231130,154600,39417380,4360,4360,4360,4360,0
20231130,154500,39417380,4360,4360,4360,4360,0
20231130,154400,39417380,4360,4360,4360,4360,0
20231130,154300,39417380,4360,4360,4360,4360,0
20231130,154200,39417380,4360,4360,4360,4360,0
20231130,154100,39417380,4360,4360,4360,4360,0
20231130,154000,39417380,4360,4360,4360,4360,0
20231130,153900,39417380,4360,4360,4360,4360,0
20231130,153800,39417380,4360,4360,4360,4360,0
20231130,153700,39417380,4360,4360,4360,4360,0
20231130,153600,39417380,4360,4360,4360,4360,0
20231130,153500,39417380,4360,4360,4360,4360,0
20231130,153400,39417380,4360,4360,4360,4360,0
20231130,153300,39417380,4360,4360,4360,4360,0
20231130,153200,39417380,4360,4360,4360,4360,0
20231130,153100,39417380,4360,4360,4360,4360,0
20231130,153000,39417380,4360,4360,4360,4360,1343
20231130,152900,33561900,4355,4355,4355,4355,0
20231130,152800,33561900,4355,4355,4355,4355,0
20231130,152700,33561900,4355,4355,4355,4355,0
20231130,152600,33561900,4355,4355,4355,4355,0
20231130,152500,33561900,4355,4355,4355,4355,0
20231130,152400,33561900,4355,4355,4355,4355,0
20231130,152300,33561900,4355,4355,4355,4355,0
20231130,152200,33561900,4355,4355,4355,4355,0
20231130,152100,33561900,4355,4355,4355,4355,0
20231130,152000,33561900,4355,4355,4355,4355,0
20231130,151900,33561900,4355,4350,4355,4350,100
20231130,151800,33126505,4350,4350,4350,4350,0
20231130,151700,33126505,4350,4350,4350,4350,0
20231130,151600,33126505,4350,4350,4350,4350,1
20231130,151500,33122155,4350,4350,4350,4350,0
20231130,151400,33122155,4350,4350,4350,4350,0
20231130,151300,33122155,4350,4350,4350,4350,0
20231130,151200,33122155,4350,4350,4350,4350,0
20231130,151100,33122155,4350,4350,4350,4350,0
20231130,151000,33122155,4350,4350,4350,4350,0
20231130,150900,33122155,4350,4350,4350,4350,0
20231130,150800,33122155,4350,4350,4350,4350,0
20231130,150700,33122155,4350,4350,4350,4350,0
20231130,150600,33122155,4350,4350,4350,4350,0
20231130,150500,33122155,4350,4350,4350,4350,0
20231130,150400,33122155,4350,4350,4350,4350,0
20231130,150300,33122155,4350,4350,4350,4350,0
20231130,150200,33122155,4350,4350,4350,4350,0
20231130,150100,33122155,4350,4350,4350,4350,0
20231130,150000,33122155,4350,4350,4350,4350,0
20231130,145900,33122155,4350,4350,4350,4350,0
20231130,145800,33122155,4350,4350,4350,4350,0
20231130,145700,33122155,4350,4350,4350,4350,0
20231130,145600,33122155,4350,4350,4350,4350,0
20231130,145500,33122155,4350,4350,4350,4350,0
20231130,145400,33122155,4350,4350,4350,4350,0
20231130,145300,33122155,4350,4350,4350,4350,0
20231130,145200,33122155,4350,4350,4350,4350,0
20231130,145100,33122155,4350,4350,4350,4350,0
20231130,145000,33122155,4350,4350,4350,4350,0
20231130,144900,33122155,4350,4350,4350,4350,0
20231130,144800,33122155,4350,4350,4350,4350,0
20231130,144700,33122155,4350,4350,4350,4350,0
20231130,144600,33122155,4350,4350,4350,4350,0
20231130,144500,33122155,4350,4350,4350,4350,0
20231130,144400,33122155,4350,4350,4350,4350,0
20231130,144300,33122155,4350,4350,4350,4350,0
20231130,144200,33122155,4350,4350,4350,4350,17
20231130,144100,33048205,4335,4335,4335,4335,0
20231130,144000,33048205,4335,4335,4335,4335,0
20231130,143900,33048205,4335,4335,4335,4335,0
20231130,143800,33048205,4335,4335,4335,4335,0
20231130,143700,33048205,4335,4335,4335,4335,0
20231130,143600,33048205,4335,4345,4345,4335,2
20231130,143500,33039525,4345,4340,4345,4340,7
20231130,143400,33009135,4340,4340,4340,4340,0
20231130,143300,33009135,4340,4340,4340,4340,0
20231130,143200,33009135,4340,4340,4340,4340,0
20231130,143100,33009135,4340,4340,4340,4340,23
20231130,143000,32909315,4340,4340,4340,4340,0
20231130,142900,32909315,4340,4340,4340,4340,0
20231130,142800,32909315,4340,4340,4340,4340,0
20231130,142700,32909315,4340,4340,4340,4340,0
20231130,142600,32909315,4340,4340,4340,4340,0
20231130,142500,32909315,4340,4340,4340,4340,0
20231130,142400,32909315,4340,4340,4340,4340,0
20231130,142300,32909315,4340,4340,4340,4340,0
20231130,142200,32909315,4340,4340,4340,4340,2
20231130,142100,32900635,4335,4335,4335,4335,69
20231130,142000,32601520,4335,4335,4335,4335,0
20231130,141900,32601520,4335,4335,4335,4335,0
20231130,141800,32601520,4335,4335,4335,4335,0
20231130,141700,32601520,4335,4335,4335,4335,0
20231130,141600,32601520,4335,4335,4335,4335,0
20231130,141500,32601520,4335,4335,4335,4335,0
20231130,141400,32601520,4335,4335,4335,4335,0
20231130,141300,32601520,4335,4335,4335,4335,1
20231130,141200,32597185,4335,4335,4335,4335,0
20231130,141100,32597185,4335,4335,4335,4335,0
20231130,141000,32597185,4335,4335,4335,4335,0
20231130,140900,32597185,4335,4335,4335,4335,0
20231130,140800,32597185,4335,4335,4335,4335,0
20231130,140700,32597185,4335,4335,4335,4335,0
20231130,140600,32597185,4335,4335,4335,4335,0
20231130,140500,32597185,4335,4335,4335,4335,0
20231130,140400,32597185,4335,4335,4335,4335,50
20231130,140300,32380435,4335,4335,4335,4335,0
20231130,140200,32380435,4335,4335,4335,4335,9
20231130,140100,32341420,4335,4335,4335,4335,0
20231130,140000,32341420,4335,4335,4335,4335,0
20231130,135900,32341420,4335,4335,4335,4335,0
20231130,135800,32341420,4335,4335,4335,4335,2
20231130,135700,32332750,4335,4335,4335,4335,0
20231130,135600,32332750,4335,4335,4335,4335,0
20231130,135500,32332750,4335,4335,4335,4335,0
20231130,135400,32332750,4335,4335,4335,4335,4
20231130,135300,32315410,4335,4335,4335,4335,2
20231130,135200,32306740,4330,4330,4330,4330,0
20231130,135100,32306740,4330,4330,4330,4330,0
20231130,135000,32306740,4330,4330,4330,4330,0
20231130,134900,32306740,4330,4330,4330,4330,0
20231130,134800,32306740,4330,4330,4330,4330,0
20231130,134700,32306740,4330,4330,4330,4330,0
20231130,134600,32306740,4330,4330,4330,4330,0
20231130,134500,32306740,4330,4330,4330,4330,0
20231130,134400,32306740,4330,4330,4330,4330,0
20231130,134300,32306740,4330,4330,4330,4330,0
20231130,134200,32306740,4330,4330,4330,4330,0
20231130,134100,32306740,4330,4330,4330,4330,19
20231130,134000,32224470,4330,4330,4330,4330,0
20231130,133900,32224470,4330,4330,4330,4330,42
20231130,133800,32042610,4335,4335,4335,4335,0
20231130,133700,32042610,4335,4335,4335,4335,2
20231130,133600,32033940,4330,4330,4330,4330,0
20231130,133500,32033940,4330,4330,4330,4330,0
20231130,133400,32033940,4330,4330,4330,4330,0
20231130,133300,32033940,4330,4330,4330,4330,0
20231130,133200,32033940,4330,4330,4330,4330,0
20231130,133100,32033940,4330,4330,4330,4330,0
20231130,133000,32033940,4330,4330,4330,4330,0
20231130,132900,32033940,4330,4330,4330,4330,0
20231130,132800,32033940,4330,4330,4330,4330,10
20231130,132700,31990640,4320,4320,4320,4320,0
20231130,132600,31990640,4320,4320,4320,4320,0
20231130,132500,31990640,4320,4320,4320,4320,0
20231130,132400,31990640,4320,4320,4320,4320,0
20231130,132300,31990640,4320,4320,4320,4320,0
20231130,132200,31990640,4320,4320,4320,4320,47
20231130,132100,31787600,4320,4320,4320,4320,1
20231130,132000,31783280,4320,4320,4320,4320,0
20231130,131900,31783280,4320,4320,4320,4320,0
20231130,131800,31783280,4320,4320,4320,4320,0
20231130,131700,31783280,4320,4320,4320,4320,2
20231130,131600,31774640,4320,4320,4320,4320,0
20231130,131500,31774640,4320,4320,4320,4320,0
20231130,131400,31774640,4320,4320,4320,4320,0
20231130,131300,31774640,4320,4320,4320,4320,0
20231130,131200,31774640,4320,4320,4320,4320,0
20231130,131100,31774640,4320,4320,4320,4320,0
20231130,131000,31774640,4320,4320,4320,4320,0
20231130,130900,31774640,4320,4320,4320,4320,0
20231130,130800,31774640,4320,4320,4320,4320,0
20231130,130700,31774640,4320,4320,4320,4320,0
20231130,130600,31774640,4320,4320,4320,4320,0
20231130,130500,31774640,4320,4320,4320,4320,0
20231130,130400,31774640,4320,4320,4320,4320,3
20231130,130300,31761680,4320,4320,4320,4320,0
20231130,130200,31761680,4320,4320,4320,4320,0
20231130,130100,31761680,4320,4320,4320,4320,0
20231130,130000,31761680,4320,4320,4320,4320,0
20231130,125900,31761680,4320,4320,4320,4320,0
20231130,125800,31761680,4320,4320,4320,4320,0
20231130,125700,31761680,4320,4320,4320,4320,0
20231130,125600,31761680,4320,4320,4320,4320,0
20231130,125500,31761680,4320,4320,4320,4320,0
20231130,125400,31761680,4320,4320,4320,4320,0
20231130,125300,31761680,4320,4320,4320,4320,0
20231130,125200,31761680,4320,4320,4320,4320,0
20231130,125100,31761680,4320,4320,4320,4320,0
20231130,125000,31761680,4320,4320,4320,4320,0
20231130,124900,31761680,4320,4320,4320,4320,3
20231130,124800,31748720,4320,4320,4320,4320,0
20231130,124700,31748720,4320,4320,4320,4320,0
20231130,124600,31748720,4320,4320,4320,4320,0
20231130,124500,31748720,4320,4320,4320,4320,0
20231130,124400,31748720,4320,4320,4320,4320,0
20231130,124300,31748720,4320,4320,4320,4320,0
20231130,124200,31748720,4320,4320,4320,4320,0
20231130,124100,31748720,4320,4320,4320,4320,0
20231130,124000,31748720,4320,4320,4320,4320,0
20231130,123900,31748720,4320,4320,4320,4320,3
20231130,123800,31735760,4310,4310,4310,4310,0
20231130,123700,31735760,4310,4310,4310,4310,0
20231130,123600,31735760,4310,4310,4310,4310,0
20231130,123500,31735760,4310,4310,4310,4310,0
20231130,123400,31735760,4310,4310,4310,4310,2
20231130,123300,31727140,4320,4320,4320,4320,0
20231130,123200,31727140,4320,4320,4320,4320,0
20231130,123100,31727140,4320,4320,4320,4320,0
20231130,123000,31727140,4320,4320,4320,4320,0
20231130,122900,31727140,4320,4320,4320,4320,0
20231130,122800,31727140,4320,4320,4320,4320,0
20231130,122700,31727140,4320,4320,4320,4320,0
20231130,122600,31727140,4320,4320,4320,4320,0
20231130,122500,31727140,4320,4320,4320,4320,0
20231130,122400,31727140,4320,4320,4320,4320,0
20231130,122300,31727140,4320,4320,4320,4320,0
20231130,122200,31727140,4320,4320,4320,4320,0
20231130,122100,31727140,4320,4320,4320,4320,20
20231130,122000,31640740,4320,4320,4320,4320,0
20231130,121900,31640740,4320,4320,4320,4320,0
20231130,121800,31640740,4320,4320,4320,4320,0
20231130,121700,31640740,4320,4320,4320,4320,0
20231130,121600,31640740,4320,4320,4320,4320,0
20231130,121500,31640740,4320,4320,4320,4320,0
20231130,121400,31640740,4320,4320,4320,4320,0
20231130,121300,31640740,4320,4320,4320,4320,0
20231130,121200,31640740,4320,4320,4320,4320,0
20231130,121100,31640740,4320,4320,4320,4320,0
20231130,121000,31640740,4320,4320,4320,4320,41
20231130,120900,31463620,4320,4320,4320,4320,1
20231130,120800,31459300,4310,4310,4310,4310,0
20231130,120700,31459300,4310,4310,4310,4310,0
20231130,120600,31459300,4310,4310,4310,4310,0
20231130,120500,31459300,4310,4310,4310,4310,0
20231130,120400,31459300,4310,4310,4310,4310,0
20231130,120300,31459300,4310,4310,4310,4310,0
20231130,120200,31459300,4310,4310,4310,4310,0
20231130,120100,31459300,4310,4315,4315,4310,1500
20231130,120000,24992280,4330,4330,4330,4330,0
20231130,115900,24992280,4330,4330,4330,4330,0
20231130,115800,24992280,4330,4330,4330,4330,0
20231130,115700,24992280,4330,4330,4330,4330,0
20231130,115600,24992280,4330,4330,4330,4330,0
20231130,115500,24992280,4330,4330,4330,4330,0
20231130,115400,24992280,4330,4330,4330,4330,0
20231130,115300,24992280,4330,4330,4330,4330,0
20231130,115200,24992280,4330,4330,4330,4330,0
20231130,115100,24992280,4330,4330,4330,4330,0
20231130,115000,24992280,4330,4330,4330,4330,0
20231130,114900,24992280,4330,4330,4330,4330,1
20231130,114800,24987950,4330,4330,4330,4330,0
20231130,114700,24987950,4330,4330,4330,4330,0
20231130,114600,24987950,4330,4330,4330,4330,0
20231130,114500,24987950,4330,4330,4330,4330,0
20231130,114400,24987950,4330,4330,4330,4330,0
20231130,114300,24987950,4330,4330,4330,4330,0
20231130,114200,24987950,4330,4330,4330,4330,0
20231130,114100,24987950,4330,4330,4330,4330,0
20231130,114000,24987950,4330,4330,4330,4330,2
20231130,113900,24979290,4340,4340,4340,4340,0
20231130,113800,24979290,4340,4340,4340,4340,0
20231130,113700,24979290,4340,4340,4340,4340,0
20231130,113600,24979290,4340,4340,4340,4340,0
20231130,113500,24979290,4340,4340,4340,4340,0
20231130,113400,24979290,4340,4340,4340,4340,0
20231130,113300,24979290,4340,4340,4340,4340,0
20231130,113200,24979290,4340,4340,4340,4340,0
20231130,113100,24979290,4340,4340,4340,4340,1
20231130,113000,24974950,4345,4345,4345,4345,0
20231130,112900,24974950,4345,4345,4345,4345,0
20231130,112800,24974950,4345,4345,4345,4345,0
20231130,112700,24974950,4345,4345,4345,4345,0
20231130,112600,24974950,4345,4345,4345,4345,1
20231130,112500,24970605,4345,4345,4345,4345,0
20231130,112400,24970605,4345,4345,4345,4345,0
20231130,112300,24970605,4345,4345,4345,4345,0
20231130,112200,24970605,4345,4345,4345,4345,0
20231130,112100,24970605,4345,4345,4345,4345,0
20231130,112000,24970605,4345,4345,4345,4345,0
20231130,111900,24970605,4345,4345,4345,4345,0
20231130,111800,24970605,4345,4345,4345,4345,0
20231130,111700,24970605,4345,4345,4345,4345,0
20231130,111600,24970605,4345,4345,4345,4345,2
20231130,111500,24961915,4340,4340,4340,4340,0
20231130,111400,24961915,4340,4340,4340,4340,0
20231130,111300,24961915,4340,4320,4340,4320,199
20231130,111200,24098955,4330,4330,4330,4330,0
20231130,111100,24098955,4330,4330,4330,4330,0
20231130,111000,24098955,4330,4330,4330,4330,0
20231130,110900,24098955,4330,4320,4330,4320,2
20231130,110800,24090305,4330,4320,4330,4320,39
20231130,110700,23921810,4320,4320,4320,4320,2
20231130,110600,23913170,4320,4320,4320,4320,2
20231130,110500,23904530,4320,4320,4320,4320,2
20231130,110400,23895890,4320,4320,4320,4320,2
20231130,110300,23887250,4320,4320,4320,4320,0
20231130,110200,23887250,4320,4320,4320,4320,3
20231130,110100,23874290,4320,4320,4320,4320,0
20231130,110000,23874290,4320,4320,4320,4320,0
20231130,105900,23874290,4320,4320,4320,4320,0
20231130,105800,23874290,4320,4320,4320,4320,0
20231130,105700,23874290,4320,4320,4320,4320,0
20231130,105600,23874290,4320,4320,4320,4320,2
20231130,105500,23865650,4315,4315,4315,4315,0
20231130,105400,23865650,4315,4315,4315,4315,145
20231130,105300,23239975,4315,4315,4315,4315,2
20231130,105200,23231345,4315,4315,4315,4315,0
20231130,105100,23231345,4315,4315,4315,4315,0
20231130,105000,23231345,4315,4315,4315,4315,0
20231130,104900,23231345,4315,4315,4315,4315,0
20231130,104800,23231345,4315,4315,4315,4315,0
20231130,104700,23231345,4315,4315,4315,4315,0
20231130,104600,23231345,4315,4315,4315,4315,0
20231130,104500,23231345,4315,4315,4315,4315,0
20231130,104400,23231345,4315,4315,4315,4315,0
20231130,104300,23231345,4315,4310,4315,4310,4
20231130,104200,23214090,4310,4310,4310,4310,0
20231130,104100,23214090,4310,4310,4310,4310,25
20231130,104000,23106340,4310,4310,4310,4310,2
20231130,103900,23097720,4310,4310,4310,4310,12
20231130,103800,23046000,4310,4310,4310,4310,10
20231130,103700,23002900,4310,4310,4310,4310,0
20231130,103600,23002900,4310,4310,4310,4310,0
20231130,103500,23002900,4310,4310,4310,4310,0
20231130,103400,23002900,4310,4310,4310,4310,0
20231130,103300,23002900,4310,4310,4310,4310,0
20231130,103200,23002900,4310,4310,4310,4310,0
20231130,103100,23002900,4310,4310,4310,4310,37
20231130,103000,22843430,4310,4310,4310,4310,12
20231130,102900,22791710,4310,4310,4310,4310,5
20231130,102800,22770160,4305,4305,4305,4305,0
20231130,102700,22770160,4305,4305,4305,4305,0
20231130,102600,22770160,4305,4305,4305,4305,0
20231130,102500,22770160,4305,4305,4305,4305,0
20231130,102400,22770160,4305,4305,4305,4305,0
20231130,102300,22770160,4305,4305,4305,4305,0
20231130,102200,22770160,4305,4305,4305,4305,0
20231130,102100,22770160,4305,4305,4305,4305,0
20231130,102000,22770160,4305,4305,4305,4305,0
20231130,101900,22770160,4305,4305,4305,4305,0
20231130,101800,22770160,4305,4305,4305,4305,500
20231130,101700,20617660,4305,4305,4305,4305,48
20231130,101600,20411020,4300,4310,4310,4300,2
20231130,101500,20402410,4300,4310,4310,4300,1500
20231130,101400,13946475,4310,4310,4310,4310,0
20231130,101300,13946475,4310,4315,4315,4310,181
20231130,101200,13166290,4320,4320,4320,4320,0
20231130,101100,13166290,4320,4320,4320,4320,1
20231130,101000,13161970,4315,4315,4315,4315,3
20231130,100900,13149025,4325,4325,4325,4325,0
20231130,100800,13149025,4325,4325,4325,4325,0
20231130,100700,13149025,4325,4325,4325,4325,0
20231130,100600,13149025,4325,4325,4325,4325,0
20231130,100500,13149025,4325,4325,4325,4325,0
20231130,100400,13149025,4325,4325,4325,4325,0
20231130,100300,13149025,4325,4325,4325,4325,0
20231130,100200,13149025,4325,4325,4325,4325,0
20231130,100100,13149025,4325,4325,4325,4325,0
20231130,100000,13149025,4325,4325,4325,4325,0
20231130,095900,13149025,4325,4325,4325,4325,0
20231130,095800,13149025,4325,4325,4325,4325,0
20231130,095700,13149025,4325,4325,4325,4325,0
20231130,095600,13149025,4325,4325,4325,4325,0
20231130,095500,13149025,4325,4325,4325,4325,0
20231130,095400,13149025,4325,4325,4325,4325,0
20231130,095300,13149025,4325,4325,4325,4325,0
20231130,095200,13149025,4325,4325,4325,4325,0
20231130,095100,13149025,4325,4325,4325,4325,0
20231130,095000,13149025,4325,4325,4325,4325,0
20231130,094900,13149025,4325,4325,4325,4325,0
20231130,094800,13149025,4325,4315,4325,4315,4
20231130,094700,13131745,4315,4315,4315,4310,22
20231130,094600,13036880,4315,4315,4315,4315,123
20231130,094500,12506135,4315,4315,4315,4315,2
20231130,094400,12497505,4315,4315,4315,4315,2
20231130,094300,12488875,4315,4315,4315,4315,0
20231130,094200,12488875,4315,4315,4315,4315,69
20231130,094100,12191140,4335,4335,4335,4335,0
20231130,094000,12191140,4335,4335,4335,4335,0
20231130,093900,12191140,4335,4335,4335,4335,26
20231130,093800,12078430,4335,4335,4335,4335,1
20231130,093700,12074095,4325,4325,4325,4310,818
20231130,093600,8546035,4330,4330,4330,4330,0
20231130,093500,8546035,4330,4330,4330,4330,0
20231130,093400,8546035,4330,4330,4330,4330,0
20231130,093300,8546035,4330,4330,4330,4330,0
20231130,093200,8546035,4330,4330,4330,4330,0
20231130,093100,8546035,4330,4330,4330,4330,0
20231130,093000,8546035,4330,4330,4330,4330,0
20231130,092900,8546035,4330,4330,4330,4330,1
20231130,092800,8541705,4330,4350,4350,4330,928
20231130,092700,4523430,4350,4350,4350,4350,0
20231130,092600,4523430,4350,4350,4350,4350,0
20231130,092500,4523430,4350,4350,4350,4350,0
20231130,092400,4523430,4350,4350,4350,4350,0
20231130,092300,4523430,4350,4350,4350,4350,0
20231130,092200,4523430,4350,4350,4350,4350,0
20231130,092100,4523430,4350,4350,4350,4350,0
20231130,092000,4523430,4350,4350,4350,4350,0
20231130,091900,4523430,4350,4350,4350,4350,0
20231130,091800,4523430,4350,4350,4350,4350,0
20231130,091700,4523430,4350,4350,4350,4350,3
20231130,091600,4510380,4350,4350,4350,4350,2
20231130,091500,4501680,4370,4350,4370,4350,2
20231130,091400,4492960,4345,4345,4345,4345,0
20231130,091300,4492960,4345,4345,4345,4345,2
20231130,091200,4484270,4370,4370,4370,4370,0
20231130,091100,4484270,4370,4370,4370,4370,0
20231130,091000,4484270,4370,4370,4370,4370,2
20231130,090900,4475530,4375,4375,4375,4375,6
20231130,090800,4449280,4370,4370,4370,4370,0
20231130,090700,4449280,4370,4370,4370,4370,40
20231130,090600,4274480,4355,4355,4355,4355,11
20231130,090500,4226575,4375,4375,4375,4375,0
20231130,090400,4226575,4375,4375,4375,4375,0
20231130,090300,4226575,4375,4350,4375,4350,301
20231130,090200,2917200,4370,4355,4370,4355,308
20231130,090100,1573265,4355,4350,4355,4330,313
20231130,090000,212955,4345,4355,4355,4345,49