KissMeData/001020/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183200,49944790,809,809,809,809,2416
20231130,183100,49944790,809,809,809,809,0
20231130,183000,49944790,809,809,809,809,0
20231130,182900,49944790,809,809,809,809,0
20231130,182800,49944790,809,809,809,809,0
20231130,182700,49944790,809,809,809,809,0
20231130,182600,49944790,809,809,809,809,0
20231130,182500,49944790,809,809,809,809,0
20231130,182400,49944790,809,809,809,809,0
20231130,182300,49944790,809,809,809,809,0
20231130,182200,49944790,809,809,809,809,0
20231130,182100,49944790,809,809,809,809,0
20231130,182000,49944790,809,809,809,809,0
20231130,181900,49944790,809,809,809,809,0
20231130,181800,49944790,809,809,809,809,0
20231130,181700,49944790,809,809,809,809,0
20231130,181600,49944790,809,809,809,809,0
20231130,181500,49944790,809,809,809,809,0
20231130,181400,49944790,809,809,809,809,0
20231130,181300,49944790,809,809,809,809,0
20231130,181200,49944790,809,809,809,809,0
20231130,181100,49944790,809,809,809,809,0
20231130,181000,49944790,809,809,809,809,0
20231130,180900,49944790,809,809,809,809,0
20231130,180800,49944790,809,809,809,809,0
20231130,180700,49944790,809,809,809,809,0
20231130,180600,49944790,809,809,809,809,0
20231130,180500,49944790,809,809,809,809,0
20231130,180400,49944790,809,809,809,809,0
20231130,180300,49944790,809,809,809,809,0
20231130,180200,49944790,809,809,809,809,2416
20231130,180100,49944790,809,809,809,809,0
20231130,180000,49944790,809,809,809,809,0
20231130,175900,49944790,809,809,809,809,0
20231130,175800,49944790,809,809,809,809,0
20231130,175700,49944790,809,809,809,809,0
20231130,175600,49944790,809,809,809,809,0
20231130,175500,49944790,809,809,809,809,0
20231130,175400,49944790,809,809,809,809,0
20231130,175300,49944790,809,809,809,809,0
20231130,175200,49944790,809,809,809,809,0
20231130,175100,49944790,809,809,809,809,0
20231130,175000,49944790,809,809,809,809,0
20231130,174900,49944790,809,809,809,809,0
20231130,174800,49944790,809,809,809,809,0
20231130,174700,49944790,809,809,809,809,0
20231130,174600,49944790,809,809,809,809,0
20231130,174500,49944790,809,809,809,809,0
20231130,174400,49944790,809,809,809,809,0
20231130,174300,49944790,809,809,809,809,0
20231130,174200,49944790,809,809,809,809,0
20231130,174100,49944790,809,809,809,809,0
20231130,174000,49944790,809,809,809,809,0
20231130,173900,49944790,809,809,809,809,0
20231130,173800,49944790,809,809,809,809,0
20231130,173700,49944790,809,809,809,809,0
20231130,173600,49944790,809,809,809,809,0
20231130,173500,49944790,809,809,809,809,0
20231130,173400,49944790,809,809,809,809,0
20231130,173300,49944790,809,809,809,809,0
20231130,173200,49944790,809,809,809,809,2416
20231130,173100,49944790,809,809,809,809,0
20231130,173000,49944790,809,809,809,809,0
20231130,172900,49944790,809,809,809,809,0
20231130,172800,49944790,809,809,809,809,0
20231130,172700,49944790,809,809,809,809,0
20231130,172600,49944790,809,809,809,809,0
20231130,172500,49944790,809,809,809,809,0
20231130,172400,49944790,809,809,809,809,0
20231130,172300,49944790,809,809,809,809,0
20231130,172200,49944790,809,809,809,809,0
20231130,172100,49944790,809,809,809,809,0
20231130,172000,49944790,809,809,809,809,0
20231130,171900,49944790,809,809,809,809,0
20231130,171800,49944790,809,809,809,809,0
20231130,171700,49944790,809,809,809,809,0
20231130,171600,49944790,809,809,809,809,0
20231130,171500,49944790,809,809,809,809,0
20231130,171400,49944790,809,809,809,809,0
20231130,171300,49944790,809,809,809,809,0
20231130,171200,49944790,809,809,809,809,0
20231130,171100,49944790,809,809,809,809,0
20231130,171000,49944790,809,809,809,809,0
20231130,170900,49944790,809,809,809,809,0
20231130,170800,49944790,809,809,809,809,0
20231130,170700,49944790,809,809,809,809,0
20231130,170600,49944790,809,809,809,809,0
20231130,170500,49944790,809,809,809,809,0
20231130,170400,49944790,809,809,809,809,0
20231130,170300,49944790,809,809,809,809,0
20231130,170200,49944790,809,809,809,809,2416
20231130,170100,49944790,809,809,809,809,0
20231130,170000,49944790,809,809,809,809,0
20231130,165900,49944790,809,809,809,809,0
20231130,165800,49944790,809,809,809,809,0
20231130,165700,49944790,809,809,809,809,0
20231130,165600,49944790,809,809,809,809,0
20231130,165500,49944790,809,809,809,809,0
20231130,165400,49944790,809,809,809,809,0
20231130,165300,49944790,809,809,809,809,0
20231130,165200,49944790,809,809,809,809,0
20231130,165100,49944790,809,809,809,809,0
20231130,165000,49944790,809,809,809,809,0
20231130,164900,49944790,809,809,809,809,0
20231130,164800,49944790,809,809,809,809,0
20231130,164700,49944790,809,809,809,809,0
20231130,164600,49944790,809,809,809,809,0
20231130,164500,49944790,809,809,809,809,0
20231130,164400,49944790,809,809,809,809,0
20231130,164300,49944790,809,809,809,809,0
20231130,164200,49944790,809,809,809,809,0
20231130,164100,49944790,809,809,809,809,0
20231130,164000,49944790,809,809,809,809,0
20231130,163900,49944790,809,809,809,809,0
20231130,163800,49944790,809,809,809,809,0
20231130,163700,49944790,809,809,809,809,0
20231130,163600,49944790,809,809,809,809,0
20231130,163500,49944790,809,809,809,809,0
20231130,163400,49944790,809,809,809,809,0
20231130,163300,49944790,809,809,809,809,0
20231130,163200,49944790,809,809,809,809,2416
20231130,163100,49944790,809,809,809,809,0
20231130,163000,49944790,809,809,809,809,0
20231130,162900,49944790,809,809,809,809,0
20231130,162800,49944790,809,809,809,809,0
20231130,162700,49944790,809,809,809,809,0
20231130,162600,49944790,809,809,809,809,0
20231130,162500,49944790,809,809,809,809,0
20231130,162400,49944790,809,809,809,809,0
20231130,162300,49944790,809,809,809,809,0
20231130,162200,49944790,809,809,809,809,0
20231130,162100,49944790,809,809,809,809,0
20231130,162000,49944790,809,809,809,809,0
20231130,161900,49944790,809,809,809,809,0
20231130,161800,49944790,809,809,809,809,0
20231130,161700,49944790,809,809,809,809,0
20231130,161600,49944790,809,809,809,809,0
20231130,161500,49944790,809,809,809,809,0
20231130,161400,49944790,809,809,809,809,0
20231130,161300,49944790,809,809,809,809,0
20231130,161200,49944790,809,809,809,809,0
20231130,161100,49944790,809,809,809,809,0
20231130,161000,49944790,809,809,809,809,0
20231130,160900,49944790,809,809,809,809,0
20231130,160800,49944790,809,809,809,809,0
20231130,160700,49944790,809,809,809,809,0
20231130,160600,49944790,809,809,809,809,0
20231130,160500,49944790,809,809,809,809,0
20231130,160400,49944790,809,809,809,809,0
20231130,160300,49944790,809,809,809,809,0
20231130,160200,49944790,809,809,809,809,2416
20231130,160100,49944790,809,809,809,809,0
20231130,160000,49944790,809,809,809,809,0
20231130,155900,49944790,809,809,809,809,0
20231130,155800,49944790,809,809,809,809,0
20231130,155700,49944790,809,809,809,809,0
20231130,155600,49944790,809,809,809,809,0
20231130,155500,49944790,809,809,809,809,0
20231130,155400,49944790,809,809,809,809,0
20231130,155300,49944790,809,809,809,809,0
20231130,155200,49944790,809,809,809,809,0
20231130,155100,49944790,809,809,809,809,0
20231130,155000,49944790,809,809,809,809,0
20231130,154900,49944790,809,809,809,809,0
20231130,154800,49944790,809,809,809,809,0
20231130,154700,49944790,809,809,809,809,0
20231130,154600,49944790,809,809,809,809,0
20231130,154500,49944790,809,809,809,809,0
20231130,154400,49944790,809,809,809,809,0
20231130,154300,49944790,809,809,809,809,0
20231130,154200,49944790,809,809,809,809,0
20231130,154100,49944790,809,809,809,809,0
20231130,154000,49944790,809,809,809,809,0
20231130,153900,49944790,809,809,809,809,0
20231130,153800,49944790,809,809,809,809,0
20231130,153700,49944790,809,809,809,809,0
20231130,153600,49944790,809,809,809,809,0
20231130,153500,49944790,809,809,809,809,0
20231130,153400,49944790,809,809,809,809,0
20231130,153300,49944790,809,809,809,809,0
20231130,153200,49944790,809,809,809,809,2416
20231130,153100,49944790,809,809,809,809,0
20231130,153000,49944790,809,809,809,809,2416
20231130,152900,47990246,808,808,808,808,0
20231130,152800,47990246,808,808,808,808,0
20231130,152700,47990246,808,808,808,808,0
20231130,152600,47990246,808,808,808,808,0
20231130,152500,47990246,808,808,808,808,0
20231130,152400,47990246,808,808,808,808,0
20231130,152300,47990246,808,808,808,808,0
20231130,152200,47990246,808,808,808,808,0
20231130,152100,47990246,808,808,808,808,0
20231130,152000,47990246,808,808,808,808,0
20231130,151900,47990246,808,808,808,808,129
20231130,151800,47886014,805,805,805,805,254
20231130,151700,47681544,809,809,809,809,400
20231130,151600,47357944,809,809,809,809,0
20231130,151500,47357944,809,809,809,809,0
20231130,151400,47357944,809,809,809,809,0
20231130,151300,47357944,809,809,809,809,0
20231130,151200,47357944,809,809,809,809,0
20231130,151100,47357944,809,808,809,808,1603
20231130,151000,46061822,806,806,806,806,1
20231130,150900,46061016,806,806,806,806,0
20231130,150800,46061016,806,806,806,806,0
20231130,150700,46061016,806,806,806,806,555
20231130,150600,45613686,810,810,810,810,0
20231130,150500,45613686,810,810,810,810,0
20231130,150400,45613686,810,810,810,810,1
20231130,150300,45612876,806,806,806,806,0
20231130,150200,45612876,806,806,806,806,0
20231130,150100,45612876,806,806,806,806,20
20231130,150000,45596756,810,810,810,810,0
20231130,145900,45596756,810,810,810,810,0
20231130,145800,45596756,810,806,810,806,27
20231130,145700,45574990,810,810,810,810,1
20231130,145600,45574180,806,806,806,806,0
20231130,145500,45574180,806,806,806,806,100
20231130,145400,45493580,805,805,805,805,0
20231130,145300,45493580,805,805,805,805,0
20231130,145200,45493580,805,805,805,805,0
20231130,145100,45493580,805,805,805,805,0
20231130,145000,45493580,805,805,805,805,0
20231130,144900,45493580,805,805,805,805,0
20231130,144800,45493580,805,805,805,805,0
20231130,144700,45493580,805,805,805,805,0
20231130,144600,45493580,805,805,805,805,62
20231130,144500,45443670,805,805,805,805,238
20231130,144400,45252080,805,805,805,805,34
20231130,144300,45224710,805,805,805,805,333
20231130,144200,44956645,805,805,805,805,2
20231130,144100,44955035,805,805,805,805,0
20231130,144000,44955035,805,805,805,805,0
20231130,143900,44955035,805,805,805,805,160
20231130,143800,44826235,805,805,805,805,0
20231130,143700,44826235,805,805,805,805,317
20231130,143600,44571050,805,805,805,805,0
20231130,143500,44571050,805,805,805,805,0
20231130,143400,44571050,805,805,805,805,0
20231130,143300,44571050,805,805,805,805,0
20231130,143200,44571050,805,805,805,805,0
20231130,143100,44571050,805,805,805,805,0
20231130,143000,44571050,805,805,805,805,0
20231130,142900,44571050,805,805,805,805,0
20231130,142800,44571050,805,805,805,805,0
20231130,142700,44571050,805,805,805,805,1
20231130,142600,44570245,805,805,805,805,0
20231130,142500,44570245,805,805,805,805,4
20231130,142400,44567025,804,804,804,804,0
20231130,142300,44567025,804,804,804,804,0
20231130,142200,44567025,804,804,804,804,0
20231130,142100,44567025,804,804,804,804,128
20231130,142000,44464113,804,804,804,804,0
20231130,141900,44464113,804,804,804,804,165
20231130,141800,44331453,805,805,805,805,50
20231130,141700,44291203,805,805,805,805,10
20231130,141600,44283153,803,805,805,803,109
20231130,141500,44195608,804,804,804,804,0
20231130,141400,44195608,804,804,804,804,0
20231130,141300,44195608,804,804,804,804,0
20231130,141200,44195608,804,804,804,804,100
20231130,141100,44115208,805,805,805,805,0
20231130,141000,44115208,805,805,805,805,0
20231130,140900,44115208,805,805,805,805,0
20231130,140800,44115208,805,805,805,805,1000
20231130,140700,43310208,804,804,804,804,0
20231130,140600,43310208,804,804,804,804,1
20231130,140500,43309404,803,803,803,803,0
20231130,140400,43309404,803,803,803,803,0
20231130,140300,43309404,803,803,803,803,0
20231130,140200,43309404,803,803,803,803,32
20231130,140100,43283708,804,805,805,804,2276
20231130,140000,41453803,805,805,805,805,0
20231130,135900,41453803,805,805,805,805,0
20231130,135800,41453803,805,805,805,805,0
20231130,135700,41453803,805,805,805,805,15
20231130,135600,41441728,807,806,807,805,167
20231130,135500,41306997,807,807,807,807,1
20231130,135400,41306190,807,807,807,807,0
20231130,135300,41306190,807,807,807,807,0
20231130,135200,41306190,807,807,807,807,4
20231130,135100,41302962,807,807,807,807,1
20231130,135000,41302155,805,805,805,805,0
20231130,134900,41302155,805,805,805,805,0
20231130,134800,41302155,805,805,805,805,0
20231130,134700,41302155,805,805,805,805,0
20231130,134600,41302155,805,805,805,805,0
20231130,134500,41302155,805,805,805,805,10
20231130,134400,41294105,805,805,805,805,10
20231130,134300,41286055,805,805,805,805,0
20231130,134200,41286055,805,805,805,805,5
20231130,134100,41282030,805,805,805,805,105
20231130,134000,41197505,805,805,805,805,0
20231130,133900,41197505,805,805,805,805,0
20231130,133800,41197505,805,805,805,805,0
20231130,133700,41197505,805,805,805,805,0
20231130,133600,41197505,805,805,805,805,0
20231130,133500,41197505,805,805,805,805,0
20231130,133400,41197505,805,805,805,805,0
20231130,133300,41197505,805,805,805,805,75
20231130,133200,41137130,805,805,805,805,0
20231130,133100,41137130,805,805,805,805,129
20231130,133000,41033285,807,807,807,807,0
20231130,132900,41033285,807,807,807,807,0
20231130,132800,41033285,807,807,807,807,0
20231130,132700,41033285,807,807,807,807,0
20231130,132600,41033285,807,807,807,807,0
20231130,132500,41033285,807,807,807,807,1
20231130,132400,41032478,805,805,805,805,0
20231130,132300,41032478,805,805,805,805,400
20231130,132200,40710478,806,806,806,806,0
20231130,132100,40710478,806,806,806,806,0
20231130,132000,40710478,806,806,806,806,0
20231130,131900,40710478,806,806,806,806,0
20231130,131800,40710478,806,806,806,806,0
20231130,131700,40710478,806,806,806,806,0
20231130,131600,40710478,806,806,806,806,9
20231130,131500,40703224,806,806,806,806,0
20231130,131400,40703224,806,806,806,806,0
20231130,131300,40703224,806,806,806,806,0
20231130,131200,40703224,806,806,806,806,1
20231130,131100,40702418,807,807,807,807,0
20231130,131000,40702418,807,807,807,807,1
20231130,130900,40701611,807,807,807,807,0
20231130,130800,40701611,807,807,807,807,10
20231130,130700,40693541,807,807,807,807,0
20231130,130600,40693541,807,807,807,807,1
20231130,130500,40692734,805,805,805,805,0
20231130,130400,40692734,805,805,805,805,0
20231130,130300,40692734,805,805,805,805,0
20231130,130200,40692734,805,805,805,805,0
20231130,130100,40692734,805,805,805,805,0
20231130,130000,40692734,805,805,805,805,291
20231130,125900,40458479,806,806,806,806,0
20231130,125800,40458479,806,806,806,806,101
20231130,125700,40377073,807,807,807,807,0
20231130,125600,40377073,807,807,807,807,0
20231130,125500,40377073,807,807,807,807,0
20231130,125400,40377073,807,807,807,807,0
20231130,125300,40377073,807,807,807,807,20
20231130,125200,40360933,807,807,807,807,0
20231130,125100,40360933,807,807,807,807,0
20231130,125000,40360933,807,807,807,807,0
20231130,124900,40360933,807,807,807,807,0
20231130,124800,40360933,807,807,807,807,0
20231130,124700,40360933,807,807,807,807,0
20231130,124600,40360933,807,807,807,807,1
20231130,124500,40360126,806,806,806,806,342
20231130,124400,40084474,806,806,806,806,0
20231130,124300,40084474,806,807,807,806,552
20231130,124200,39639011,807,807,807,807,0
20231130,124100,39639011,807,807,807,807,129
20231130,124000,39534908,807,807,807,807,0
20231130,123900,39534908,807,807,807,807,0
20231130,123800,39534908,807,807,807,807,0
20231130,123700,39534908,807,807,807,807,0
20231130,123600,39534908,807,807,807,807,60
20231130,123500,39486488,807,807,807,807,30
20231130,123400,39462278,808,808,808,808,0
20231130,123300,39462278,808,808,808,808,0
20231130,123200,39462278,808,808,808,808,0
20231130,123100,39462278,808,808,808,808,0
20231130,123000,39462278,808,808,808,808,0
20231130,122900,39462278,808,808,808,808,0
20231130,122800,39462278,808,808,808,808,0
20231130,122700,39462278,808,808,808,808,0
20231130,122600,39462278,808,808,808,808,493
20231130,122500,39063934,808,808,808,808,0
20231130,122400,39063934,808,808,808,808,0
20231130,122300,39063934,808,808,808,808,10
20231130,122200,39055854,807,807,807,807,0
20231130,122100,39055854,807,807,807,807,6
20231130,122000,39051012,807,807,807,807,0
20231130,121900,39051012,807,807,807,807,0
20231130,121800,39051012,807,807,807,807,0
20231130,121700,39051012,807,807,807,807,0
20231130,121600,39051012,807,807,807,807,0
20231130,121500,39051012,807,807,807,807,0
20231130,121400,39051012,807,808,808,807,57
20231130,121300,39004961,808,808,808,808,0
20231130,121200,39004961,808,808,808,808,0
20231130,121100,39004961,808,808,808,808,0
20231130,121000,39004961,808,808,808,808,0
20231130,120900,39004961,808,808,808,808,0
20231130,120800,39004961,808,808,808,808,0
20231130,120700,39004961,808,808,808,808,0
20231130,120600,39004961,808,808,808,808,0
20231130,120500,39004961,808,808,808,808,0
20231130,120400,39004961,808,808,808,808,21
20231130,120300,38987993,808,808,808,808,0
20231130,120200,38987993,808,808,808,808,0
20231130,120100,38987993,808,808,808,808,0
20231130,120000,38987993,808,809,809,808,15
20231130,115900,38975872,808,808,808,808,0
20231130,115800,38975872,808,808,808,808,0
20231130,115700,38975872,808,808,808,808,0
20231130,115600,38975872,808,808,808,808,0
20231130,115500,38975872,808,808,808,808,0
20231130,115400,38975872,808,808,808,808,0
20231130,115300,38975872,808,808,808,808,0
20231130,115200,38975872,808,808,808,808,0
20231130,115100,38975872,808,812,812,808,129
20231130,115000,38871616,813,813,813,813,0
20231130,114900,38871616,813,813,813,813,0
20231130,114800,38871616,813,813,813,813,0
20231130,114700,38871616,813,813,813,813,0
20231130,114600,38871616,813,813,813,813,0
20231130,114500,38871616,813,813,814,813,4
20231130,114400,38868363,813,813,813,813,0
20231130,114300,38868363,813,814,814,813,2
20231130,114200,38866736,815,817,817,815,3
20231130,114100,38864288,817,817,817,817,0
20231130,114000,38864288,817,817,817,817,0
20231130,113900,38864288,817,817,817,817,0
20231130,113800,38864288,817,817,817,817,0
20231130,113700,38864288,817,817,817,817,0
20231130,113600,38864288,817,817,817,817,0
20231130,113500,38864288,817,817,817,817,0
20231130,113400,38864288,817,817,817,817,0
20231130,113300,38864288,817,817,817,817,0
20231130,113200,38864288,817,817,817,817,0
20231130,113100,38864288,817,817,817,817,0
20231130,113000,38864288,817,817,817,817,0
20231130,112900,38864288,817,817,817,817,0
20231130,112800,38864288,817,817,817,817,0
20231130,112700,38864288,817,817,817,817,0
20231130,112600,38864288,817,817,817,817,0
20231130,112500,38864288,817,817,817,817,0
20231130,112400,38864288,817,817,817,817,0
20231130,112300,38864288,817,817,817,817,0
20231130,112200,38864288,817,817,817,817,1
20231130,112100,38863471,812,812,812,812,0
20231130,112000,38863471,812,812,812,812,32
20231130,111900,38837487,810,810,810,810,1926
20231130,111800,37277427,809,809,809,809,0
20231130,111700,37277427,809,809,809,809,0
20231130,111600,37277427,809,809,809,809,0
20231130,111500,37277427,809,809,809,809,0
20231130,111400,37277427,809,809,809,809,0
20231130,111300,37277427,809,809,809,809,0
20231130,111200,37277427,809,809,809,809,0
20231130,111100,37277427,809,809,809,809,0
20231130,111000,37277427,809,809,809,809,0
20231130,110900,37277427,809,809,809,809,0
20231130,110800,37277427,809,809,810,809,270
20231130,110700,37058956,807,807,807,807,24
20231130,110600,37039588,807,807,807,807,48
20231130,110500,37000852,807,807,807,807,0
20231130,110400,37000852,807,807,807,807,24
20231130,110300,36981484,808,808,808,808,0
20231130,110200,36981484,808,813,813,808,25
20231130,110100,36961279,808,813,813,808,183
20231130,110000,36813405,807,807,807,807,0
20231130,105900,36813405,807,807,807,807,0
20231130,105800,36813405,807,807,807,807,0
20231130,105700,36813405,807,807,807,807,0
20231130,105600,36813405,807,807,807,807,0
20231130,105500,36813405,807,807,807,807,33
20231130,105400,36786774,819,819,819,819,0
20231130,105300,36786774,819,819,819,819,0
20231130,105200,36786774,819,819,819,819,100
20231130,105100,36704874,820,820,820,820,0
20231130,105000,36704874,820,820,820,820,0
20231130,104900,36704874,820,820,820,820,0
20231130,104800,36704874,820,811,820,811,1422
20231130,104700,35541217,804,807,807,804,327
20231130,104600,35277913,808,808,808,808,0
20231130,104500,35277913,808,808,808,808,200
20231130,104400,35116313,808,808,808,808,0
20231130,104300,35116313,808,809,809,808,49
20231130,104200,35076714,809,809,809,809,5
20231130,104100,35072669,810,811,811,810,540
20231130,104000,34635267,811,811,811,811,0
20231130,103900,34635267,811,811,811,811,0
20231130,103800,34635267,811,811,811,811,35
20231130,103700,34606882,811,812,812,811,315
20231130,103600,34351133,815,815,815,815,0
20231130,103500,34351133,815,815,815,815,0
20231130,103400,34351133,815,815,815,815,0
20231130,103300,34351133,815,815,815,815,1
20231130,103200,34350318,815,815,815,815,523
20231130,103100,33924073,814,813,814,813,78
20231130,103000,33860640,813,813,813,813,0
20231130,102900,33860640,813,813,813,813,33
20231130,102800,33833811,812,812,812,812,0
20231130,102700,33833811,812,812,812,812,2
20231130,102600,33832187,812,812,812,812,20
20231130,102500,33815947,812,812,812,812,0
20231130,102400,33815947,812,812,812,812,1
20231130,102300,33815135,811,811,811,811,0
20231130,102200,33815135,811,811,811,811,0
20231130,102100,33815135,811,811,811,811,6500
20231130,102000,28543635,811,811,811,811,580
20231130,101900,28073255,812,812,812,812,0
20231130,101800,28073255,812,812,812,812,0
20231130,101700,28073255,812,812,812,812,31
20231130,101600,28048083,812,812,812,812,1280
20231130,101500,27008723,813,813,813,813,0
20231130,101400,27008723,813,813,813,813,0
20231130,101300,27008723,813,813,813,813,8
20231130,101200,27002219,814,814,814,814,0
20231130,101100,27002219,814,814,814,814,0
20231130,101000,27002219,814,814,814,814,0
20231130,100900,27002219,814,814,814,814,0
20231130,100800,27002219,814,814,814,814,0
20231130,100700,27002219,814,814,814,814,0
20231130,100600,27002219,814,814,814,814,0
20231130,100500,27002219,814,814,814,814,0
20231130,100400,27002219,814,814,814,814,0
20231130,100300,27002219,814,814,814,814,0
20231130,100200,27002219,814,814,814,814,0
20231130,100100,27002219,814,814,814,814,0
20231130,100000,27002219,814,814,814,814,0
20231130,095900,27002219,814,814,814,814,0
20231130,095800,27002219,814,814,814,814,0
20231130,095700,27002219,814,814,814,814,2
20231130,095600,27000591,813,813,813,813,1
20231130,095500,26999778,813,813,813,813,0
20231130,095400,26999778,813,813,813,813,0
20231130,095300,26999778,813,813,813,813,1
20231130,095200,26998965,812,812,812,812,630
20231130,095100,26487405,812,812,812,812,9369
20231130,095000,18879777,811,811,811,811,0
20231130,094900,18879777,811,811,811,811,347
20231130,094800,18598360,811,811,811,811,0
20231130,094700,18598360,811,811,811,811,0
20231130,094600,18598360,811,811,811,811,1
20231130,094500,18597549,811,811,811,811,0
20231130,094400,18597549,811,811,811,811,0
20231130,094300,18597549,811,811,811,811,0
20231130,094200,18597549,811,811,811,811,0
20231130,094100,18597549,811,811,811,811,0
20231130,094000,18597549,811,811,811,811,1
20231130,093900,18596738,808,808,808,808,5
20231130,093800,18592698,808,808,808,808,0
20231130,093700,18592698,808,808,808,808,0
20231130,093600,18592698,808,808,808,808,0
20231130,093500,18592698,808,808,808,808,579
20231130,093400,18124866,811,811,811,811,0
20231130,093300,18124866,811,811,811,811,2
20231130,093200,18123244,811,811,811,811,11
20231130,093100,18114323,811,811,811,811,2
20231130,093000,18112701,811,811,811,811,0
20231130,092900,18112701,811,811,811,811,1
20231130,092800,18111890,812,812,812,812,0
20231130,092700,18111890,812,812,812,812,0
20231130,092600,18111890,812,808,812,808,1933
20231130,092500,16550022,808,810,810,808,8100
20231130,092400,10005159,810,811,811,810,2562
20231130,092300,7929838,812,812,812,812,0
20231130,092200,7929838,812,812,812,812,0
20231130,092100,7929838,812,812,812,812,277
20231130,092000,7704914,814,814,814,814,0
20231130,091900,7704914,814,814,814,814,1
20231130,091800,7704100,812,812,812,812,1
20231130,091700,7703288,814,814,814,814,1
20231130,091600,7702474,810,810,810,810,0
20231130,091500,7702474,810,808,810,808,1543
20231130,091400,6452866,807,807,807,807,631
20231130,091300,5943649,806,806,806,806,1
20231130,091200,5942843,807,807,807,807,1
20231130,091100,5942036,803,804,804,803,296
20231130,091000,5704248,803,803,803,803,304
20231130,090900,5460136,805,805,805,805,0
20231130,090800,5460136,805,805,805,805,186
20231130,090700,5310406,808,808,808,808,0
20231130,090600,5310406,808,805,808,801,466
20231130,090500,4936933,805,805,805,805,700
20231130,090400,4373433,810,807,810,805,333
20231130,090300,4105192,808,808,808,808,0
20231130,090200,4105192,808,808,808,808,124
20231130,090100,4005000,801,801,801,801,0
20231130,090000,4005000,801,801,801,801,5000