KissMeData/001070/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183300,45332290,8010,8010,8010,8010,264
20231130,183200,45332290,8010,8010,8010,8010,0
20231130,183100,45332290,8010,8010,8010,8010,0
20231130,183000,45332290,8010,8010,8010,8010,0
20231130,182900,45332290,8010,8010,8010,8010,0
20231130,182800,45332290,8010,8010,8010,8010,0
20231130,182700,45332290,8010,8010,8010,8010,0
20231130,182600,45332290,8010,8010,8010,8010,0
20231130,182500,45332290,8010,8010,8010,8010,0
20231130,182400,45332290,8010,8010,8010,8010,0
20231130,182300,45332290,8010,8010,8010,8010,0
20231130,182200,45332290,8010,8010,8010,8010,0
20231130,182100,45332290,8010,8010,8010,8010,0
20231130,182000,45332290,8010,8010,8010,8010,0
20231130,181900,45332290,8010,8010,8010,8010,0
20231130,181800,45332290,8010,8010,8010,8010,0
20231130,181700,45332290,8010,8010,8010,8010,0
20231130,181600,45332290,8010,8010,8010,8010,0
20231130,181500,45332290,8010,8010,8010,8010,0
20231130,181400,45332290,8010,8010,8010,8010,0
20231130,181300,45332290,8010,8010,8010,8010,0
20231130,181200,45332290,8010,8010,8010,8010,0
20231130,181100,45332290,8010,8010,8010,8010,0
20231130,181000,45332290,8010,8010,8010,8010,0
20231130,180900,45332290,8010,8010,8010,8010,0
20231130,180800,45332290,8010,8010,8010,8010,0
20231130,180700,45332290,8010,8010,8010,8010,0
20231130,180600,45332290,8010,8010,8010,8010,0
20231130,180500,45332290,8010,8010,8010,8010,0
20231130,180400,45332290,8010,8010,8010,8010,0
20231130,180300,45332290,8010,8010,8010,8010,264
20231130,180200,45332290,8010,8010,8010,8010,0
20231130,180100,45332290,8010,8010,8010,8010,0
20231130,180000,45332290,8010,8010,8010,8010,0
20231130,175900,45332290,8010,8010,8010,8010,0
20231130,175800,45332290,8010,8010,8010,8010,0
20231130,175700,45332290,8010,8010,8010,8010,0
20231130,175600,45332290,8010,8010,8010,8010,0
20231130,175500,45332290,8010,8010,8010,8010,0
20231130,175400,45332290,8010,8010,8010,8010,0
20231130,175300,45332290,8010,8010,8010,8010,0
20231130,175200,45332290,8010,8010,8010,8010,0
20231130,175100,45332290,8010,8010,8010,8010,0
20231130,175000,45332290,8010,8010,8010,8010,0
20231130,174900,45332290,8010,8010,8010,8010,0
20231130,174800,45332290,8010,8010,8010,8010,0
20231130,174700,45332290,8010,8010,8010,8010,0
20231130,174600,45332290,8010,8010,8010,8010,0
20231130,174500,45332290,8010,8010,8010,8010,0
20231130,174400,45332290,8010,8010,8010,8010,0
20231130,174300,45332290,8010,8010,8010,8010,0
20231130,174200,45332290,8010,8010,8010,8010,0
20231130,174100,45332290,8010,8010,8010,8010,0
20231130,174000,45332290,8010,8010,8010,8010,0
20231130,173900,45332290,8010,8010,8010,8010,0
20231130,173800,45332290,8010,8010,8010,8010,0
20231130,173700,45332290,8010,8010,8010,8010,0
20231130,173600,45332290,8010,8010,8010,8010,0
20231130,173500,45332290,8010,8010,8010,8010,0
20231130,173400,45332290,8010,8010,8010,8010,0
20231130,173300,45332290,8010,8010,8010,8010,264
20231130,173200,45332290,8010,8010,8010,8010,0
20231130,173100,45332290,8010,8010,8010,8010,0
20231130,173000,45332290,8010,8010,8010,8010,0
20231130,172900,45332290,8010,8010,8010,8010,0
20231130,172800,45332290,8010,8010,8010,8010,0
20231130,172700,45332290,8010,8010,8010,8010,0
20231130,172600,45332290,8010,8010,8010,8010,0
20231130,172500,45332290,8010,8010,8010,8010,0
20231130,172400,45332290,8010,8010,8010,8010,0
20231130,172300,45332290,8010,8010,8010,8010,0
20231130,172200,45332290,8010,8010,8010,8010,0
20231130,172100,45332290,8010,8010,8010,8010,0
20231130,172000,45332290,8010,8010,8010,8010,0
20231130,171900,45332290,8010,8010,8010,8010,0
20231130,171800,45332290,8010,8010,8010,8010,0
20231130,171700,45332290,8010,8010,8010,8010,0
20231130,171600,45332290,8010,8010,8010,8010,0
20231130,171500,45332290,8010,8010,8010,8010,0
20231130,171400,45332290,8010,8010,8010,8010,0
20231130,171300,45332290,8010,8010,8010,8010,0
20231130,171200,45332290,8010,8010,8010,8010,0
20231130,171100,45332290,8010,8010,8010,8010,0
20231130,171000,45332290,8010,8010,8010,8010,0
20231130,170900,45332290,8010,8010,8010,8010,0
20231130,170800,45332290,8010,8010,8010,8010,0
20231130,170700,45332290,8010,8010,8010,8010,0
20231130,170600,45332290,8010,8010,8010,8010,0
20231130,170500,45332290,8010,8010,8010,8010,0
20231130,170400,45332290,8010,8010,8010,8010,0
20231130,170300,45332290,8010,8010,8010,8010,264
20231130,170200,45332290,8010,8010,8010,8010,0
20231130,170100,45332290,8010,8010,8010,8010,0
20231130,170000,45332290,8010,8010,8010,8010,0
20231130,165900,45332290,8010,8010,8010,8010,0
20231130,165800,45332290,8010,8010,8010,8010,0
20231130,165700,45332290,8010,8010,8010,8010,0
20231130,165600,45332290,8010,8010,8010,8010,0
20231130,165500,45332290,8010,8010,8010,8010,0
20231130,165400,45332290,8010,8010,8010,8010,0
20231130,165300,45332290,8010,8010,8010,8010,0
20231130,165200,45332290,8010,8010,8010,8010,0
20231130,165100,45332290,8010,8010,8010,8010,0
20231130,165000,45332290,8010,8010,8010,8010,0
20231130,164900,45332290,8010,8010,8010,8010,0
20231130,164800,45332290,8010,8010,8010,8010,0
20231130,164700,45332290,8010,8010,8010,8010,0
20231130,164600,45332290,8010,8010,8010,8010,0
20231130,164500,45332290,8010,8010,8010,8010,0
20231130,164400,45332290,8010,8010,8010,8010,0
20231130,164300,45332290,8010,8010,8010,8010,0
20231130,164200,45332290,8010,8010,8010,8010,0
20231130,164100,45332290,8010,8010,8010,8010,0
20231130,164000,45332290,8010,8010,8010,8010,0
20231130,163900,45332290,8010,8010,8010,8010,0
20231130,163800,45332290,8010,8010,8010,8010,0
20231130,163700,45332290,8010,8010,8010,8010,0
20231130,163600,45332290,8010,8010,8010,8010,0
20231130,163500,45332290,8010,8010,8010,8010,0
20231130,163400,45332290,8010,8010,8010,8010,0
20231130,163300,45332290,8010,8010,8010,8010,264
20231130,163200,45332290,8010,8010,8010,8010,0
20231130,163100,45332290,8010,8010,8010,8010,0
20231130,163000,45332290,8010,8010,8010,8010,0
20231130,162900,45332290,8010,8010,8010,8010,0
20231130,162800,45332290,8010,8010,8010,8010,0
20231130,162700,45332290,8010,8010,8010,8010,0
20231130,162600,45332290,8010,8010,8010,8010,0
20231130,162500,45332290,8010,8010,8010,8010,0
20231130,162400,45332290,8010,8010,8010,8010,0
20231130,162300,45332290,8010,8010,8010,8010,0
20231130,162200,45332290,8010,8010,8010,8010,0
20231130,162100,45332290,8010,8010,8010,8010,0
20231130,162000,45332290,8010,8010,8010,8010,0
20231130,161900,45332290,8010,8010,8010,8010,0
20231130,161800,45332290,8010,8010,8010,8010,0
20231130,161700,45332290,8010,8010,8010,8010,0
20231130,161600,45332290,8010,8010,8010,8010,0
20231130,161500,45332290,8010,8010,8010,8010,0
20231130,161400,45332290,8010,8010,8010,8010,0
20231130,161300,45332290,8010,8010,8010,8010,0
20231130,161200,45332290,8010,8010,8010,8010,0
20231130,161100,45332290,8010,8010,8010,8010,0
20231130,161000,45332290,8010,8010,8010,8010,0
20231130,160900,45332290,8010,8010,8010,8010,0
20231130,160800,45332290,8010,8010,8010,8010,0
20231130,160700,45332290,8010,8010,8010,8010,0
20231130,160600,45332290,8010,8010,8010,8010,0
20231130,160500,45332290,8010,8010,8010,8010,0
20231130,160400,45332290,8010,8010,8010,8010,0
20231130,160300,45332290,8010,8010,8010,8010,264
20231130,160200,45332290,8010,8010,8010,8010,0
20231130,160100,45332290,8010,8010,8010,8010,0
20231130,160000,45332290,8010,8010,8010,8010,0
20231130,155900,45332290,8010,8010,8010,8010,0
20231130,155800,45332290,8010,8010,8010,8010,0
20231130,155700,45332290,8010,8010,8010,8010,0
20231130,155600,45332290,8010,8010,8010,8010,0
20231130,155500,45332290,8010,8010,8010,8010,0
20231130,155400,45332290,8010,8010,8010,8010,0
20231130,155300,45332290,8010,8010,8010,8010,0
20231130,155200,45332290,8010,8010,8010,8010,0
20231130,155100,45332290,8010,8010,8010,8010,0
20231130,155000,45332290,8010,8010,8010,8010,0
20231130,154900,45332290,8010,8010,8010,8010,0
20231130,154800,45332290,8010,8010,8010,8010,0
20231130,154700,45332290,8010,8010,8010,8010,0
20231130,154600,45332290,8010,8010,8010,8010,0
20231130,154500,45332290,8010,8010,8010,8010,0
20231130,154400,45332290,8010,8010,8010,8010,0
20231130,154300,45332290,8010,8010,8010,8010,0
20231130,154200,45332290,8010,8010,8010,8010,0
20231130,154100,45332290,8010,8010,8010,8010,0
20231130,154000,45332290,8010,8010,8010,8010,0
20231130,153900,45332290,8010,8010,8010,8010,0
20231130,153800,45332290,8010,8010,8010,8010,0
20231130,153700,45332290,8010,8010,8010,8010,0
20231130,153600,45332290,8010,8010,8010,8010,0
20231130,153500,45332290,8010,8010,8010,8010,0
20231130,153400,45332290,8010,8010,8010,8010,0
20231130,153300,45332290,8010,8010,8010,8010,264
20231130,153200,45332290,8010,8010,8010,8010,0
20231130,153100,45332290,8010,8010,8010,8010,0
20231130,153000,45332290,8010,8010,8010,8010,264
20231130,152900,43217650,8010,8010,8010,8010,0
20231130,152800,43217650,8010,8010,8010,8010,0
20231130,152700,43217650,8010,8010,8010,8010,0
20231130,152600,43217650,8010,8010,8010,8010,0
20231130,152500,43217650,8010,8010,8010,8010,0
20231130,152400,43217650,8010,8010,8010,8010,0
20231130,152300,43217650,8010,8010,8010,8010,0
20231130,152200,43217650,8010,8010,8010,8010,0
20231130,152100,43217650,8010,8010,8010,8010,0
20231130,152000,43217650,8010,8010,8010,8010,0
20231130,151900,43217650,8010,8040,8040,8010,1502
20231130,151800,31173410,8040,8040,8040,8040,6
20231130,151700,31125170,8040,8040,8040,8040,5
20231130,151600,31084970,8040,8040,8040,8040,0
20231130,151500,31084970,8040,8040,8040,8040,101
20231130,151400,30272930,8040,8040,8040,8040,1
20231130,151300,30264890,8040,8040,8040,8040,0
20231130,151200,30264890,8040,8040,8040,8040,20
20231130,151100,30104090,8040,8040,8040,8040,1
20231130,151000,30096050,8040,8040,8040,8040,10
20231130,150900,30015650,8040,8040,8040,8040,0
20231130,150800,30015650,8040,8040,8040,8040,0
20231130,150700,30015650,8040,8040,8040,8040,0
20231130,150600,30015650,8040,8040,8040,8040,0
20231130,150500,30015650,8040,8040,8040,8040,0
20231130,150400,30015650,8040,8040,8040,8040,0
20231130,150300,30015650,8040,8040,8040,8040,1
20231130,150200,30007610,8040,8040,8040,8040,0
20231130,150100,30007610,8040,8040,8040,8040,20
20231130,150000,29846810,8040,8040,8040,8040,0
20231130,145900,29846810,8040,8040,8040,8040,80
20231130,145800,29203610,8040,8040,8040,8040,0
20231130,145700,29203610,8040,8050,8050,8040,300
20231130,145600,26791190,8080,8080,8080,8080,0
20231130,145500,26791190,8080,8080,8080,8080,0
20231130,145400,26791190,8080,8080,8080,8080,1
20231130,145300,26783110,8080,8080,8080,8080,0
20231130,145200,26783110,8080,8080,8080,8080,0
20231130,145100,26783110,8080,8080,8080,8080,0
20231130,145000,26783110,8080,8080,8080,8080,0
20231130,144900,26783110,8080,8080,8080,8080,0
20231130,144800,26783110,8080,8080,8080,8080,0
20231130,144700,26783110,8080,8080,8080,8080,1
20231130,144600,26775030,8060,8060,8060,8060,11
20231130,144500,26686370,8050,8050,8050,8050,2
20231130,144400,26670270,8060,8060,8060,8060,0
20231130,144300,26670270,8060,8060,8060,8060,0
20231130,144200,26670270,8060,8060,8060,8060,5
20231130,144100,26629970,8060,8060,8060,8060,0
20231130,144000,26629970,8060,8060,8060,8060,0
20231130,143900,26629970,8060,8060,8060,8060,0
20231130,143800,26629970,8060,8060,8060,8060,0
20231130,143700,26629970,8060,8060,8060,8060,0
20231130,143600,26629970,8060,8060,8060,8060,0
20231130,143500,26629970,8060,8060,8060,8060,0
20231130,143400,26629970,8060,8060,8060,8060,0
20231130,143300,26629970,8060,8060,8060,8060,0
20231130,143200,26629970,8060,8060,8060,8060,0
20231130,143100,26629970,8060,8060,8060,8060,0
20231130,143000,26629970,8060,8060,8060,8060,0
20231130,142900,26629970,8060,8060,8060,8060,0
20231130,142800,26629970,8060,8060,8060,8060,0
20231130,142700,26629970,8060,8060,8060,8060,0
20231130,142600,26629970,8060,8060,8060,8060,2
20231130,142500,26613850,8050,8050,8050,8050,0
20231130,142400,26613850,8050,8070,8070,8050,189
20231130,142300,25091180,8090,8090,8090,8090,0
20231130,142200,25091180,8090,8090,8090,8090,0
20231130,142100,25091180,8090,8090,8090,8090,0
20231130,142000,25091180,8090,8090,8090,8090,0
20231130,141900,25091180,8090,8090,8090,8090,0
20231130,141800,25091180,8090,8090,8090,8090,0
20231130,141700,25091180,8090,8090,8090,8090,0
20231130,141600,25091180,8090,8090,8090,8090,0
20231130,141500,25091180,8090,8090,8090,8090,0
20231130,141400,25091180,8090,8090,8090,8090,0
20231130,141300,25091180,8090,8090,8090,8090,0
20231130,141200,25091180,8090,8090,8090,8090,0
20231130,141100,25091180,8090,8090,8090,8090,0
20231130,141000,25091180,8090,8090,8090,8090,0
20231130,140900,25091180,8090,8090,8090,8090,0
20231130,140800,25091180,8090,8090,8090,8090,0
20231130,140700,25091180,8090,8090,8090,8090,0
20231130,140600,25091180,8090,8090,8090,8090,0
20231130,140500,25091180,8090,8090,8090,8090,0
20231130,140400,25091180,8090,8090,8090,8090,0
20231130,140300,25091180,8090,8090,8090,8090,0
20231130,140200,25091180,8090,8090,8090,8090,0
20231130,140100,25091180,8090,8090,8090,8090,0
20231130,140000,25091180,8090,8090,8090,8090,0
20231130,135900,25091180,8090,8090,8090,8090,0
20231130,135800,25091180,8090,8090,8090,8090,1
20231130,135700,25083090,8080,8080,8080,8080,0
20231130,135600,25083090,8080,8080,8080,8080,0
20231130,135500,25083090,8080,8080,8080,8080,0
20231130,135400,25083090,8080,8080,8080,8080,2
20231130,135300,25066930,8090,8090,8090,8090,1
20231130,135200,25058840,8070,8070,8070,8070,0
20231130,135100,25058840,8070,8080,8080,8070,41
20231130,135000,24727870,8100,8090,8100,8090,7
20231130,134900,24671230,8070,8070,8070,8070,21
20231130,134800,24501760,8070,8070,8070,8070,0
20231130,134700,24501760,8070,8070,8070,8070,0
20231130,134600,24501760,8070,8070,8070,8070,0
20231130,134500,24501760,8070,8070,8070,8070,0
20231130,134400,24501760,8070,8070,8070,8070,0
20231130,134300,24501760,8070,8070,8070,8070,0
20231130,134200,24501760,8070,8070,8070,8070,0
20231130,134100,24501760,8070,8070,8070,8070,1
20231130,134000,24493690,8090,8090,8090,8090,0
20231130,133900,24493690,8090,8090,8090,8090,0
20231130,133800,24493690,8090,8090,8090,8090,1
20231130,133700,24485600,8090,8090,8090,8090,0
20231130,133600,24485600,8090,8090,8090,8090,0
20231130,133500,24485600,8090,8090,8090,8090,0
20231130,133400,24485600,8090,8090,8090,8090,0
20231130,133300,24485600,8090,8090,8090,8090,0
20231130,133200,24485600,8090,8090,8090,8090,12
20231130,133100,24388520,8080,8080,8080,8080,0
20231130,133000,24388520,8080,8080,8080,8080,1
20231130,132900,24380440,8080,8080,8080,8080,0
20231130,132800,24380440,8080,8080,8080,8080,0
20231130,132700,24380440,8080,8080,8080,8080,42
20231130,132600,24041080,8100,8100,8100,8100,0
20231130,132500,24041080,8100,8100,8100,8100,0
20231130,132400,24041080,8100,8100,8100,8100,0
20231130,132300,24041080,8100,8100,8100,8100,0
20231130,132200,24041080,8100,8100,8100,8100,0
20231130,132100,24041080,8100,8100,8100,8100,67
20231130,132000,23498380,8100,8100,8100,8100,0
20231130,131900,23498380,8100,8100,8100,8100,0
20231130,131800,23498380,8100,8100,8100,8100,0
20231130,131700,23498380,8100,8100,8100,8100,1
20231130,131600,23490280,8100,8100,8100,8100,0
20231130,131500,23490280,8100,8100,8100,8100,0
20231130,131400,23490280,8100,8100,8100,8100,0
20231130,131300,23490280,8100,8100,8100,8100,0
20231130,131200,23490280,8100,8100,8100,8100,0
20231130,131100,23490280,8100,8100,8100,8100,0
20231130,131000,23490280,8100,8100,8100,8100,1
20231130,130900,23482180,8090,8090,8090,8090,0
20231130,130800,23482180,8090,8090,8090,8090,0
20231130,130700,23482180,8090,8090,8090,8090,0
20231130,130600,23482180,8090,8090,8090,8090,12
20231130,130500,23385100,8080,8080,8080,8080,0
20231130,130400,23385100,8080,8080,8080,8080,0
20231130,130300,23385100,8080,8080,8080,8080,0
20231130,130200,23385100,8080,8080,8080,8080,1
20231130,130100,23377020,8100,8100,8100,8100,0
20231130,130000,23377020,8100,8100,8100,8100,0
20231130,125900,23377020,8100,8100,8100,8100,0
20231130,125800,23377020,8100,8100,8100,8100,0
20231130,125700,23377020,8100,8100,8100,8100,0
20231130,125600,23377020,8100,8100,8100,8100,0
20231130,125500,23377020,8100,8100,8100,8100,0
20231130,125400,23377020,8100,8100,8100,8100,0
20231130,125300,23377020,8100,8100,8100,8100,0
20231130,125200,23377020,8100,8100,8100,8100,0
20231130,125100,23377020,8100,8100,8100,8100,0
20231130,125000,23377020,8100,8100,8100,8100,0
20231130,124900,23377020,8100,8100,8100,8100,0
20231130,124800,23377020,8100,8100,8100,8100,0
20231130,124700,23377020,8100,8100,8100,8100,0
20231130,124600,23377020,8100,8100,8100,8100,3
20231130,124500,23352720,8090,8090,8090,8090,0
20231130,124400,23352720,8090,8090,8090,8090,0
20231130,124300,23352720,8090,8090,8090,8090,0
20231130,124200,23352720,8090,8090,8090,8090,0
20231130,124100,23352720,8090,8090,8090,8090,0
20231130,124000,23352720,8090,8090,8090,8090,0
20231130,123900,23352720,8090,8090,8090,8090,0
20231130,123800,23352720,8090,8090,8090,8090,0
20231130,123700,23352720,8090,8090,8090,8090,152
20231130,123600,22123040,8090,8090,8090,8090,10
20231130,123500,22042140,8090,8090,8090,8090,0
20231130,123400,22042140,8090,8090,8090,8090,1
20231130,123300,22034050,8070,8070,8070,8070,0
20231130,123200,22034050,8070,8070,8070,8070,2
20231130,123100,22017910,8070,8070,8070,8070,0
20231130,123000,22017910,8070,8070,8070,8070,0
20231130,122900,22017910,8070,8070,8070,8070,0
20231130,122800,22017910,8070,8070,8070,8070,0
20231130,122700,22017910,8070,8070,8070,8070,0
20231130,122600,22017910,8070,8070,8070,8070,0
20231130,122500,22017910,8070,8070,8070,8070,0
20231130,122400,22017910,8070,8070,8070,8070,1
20231130,122300,22009840,8090,8090,8090,8090,2
20231130,122200,21993660,8090,8090,8090,8090,0
20231130,122100,21993660,8090,8090,8090,8090,0
20231130,122000,21993660,8090,8090,8090,8090,0
20231130,121900,21993660,8090,8090,8090,8090,4
20231130,121800,21961300,8110,8110,8110,8110,0
20231130,121700,21961300,8110,8110,8110,8110,0
20231130,121600,21961300,8110,8110,8110,8110,0
20231130,121500,21961300,8110,8110,8110,8110,1
20231130,121400,21953190,8070,8070,8070,8070,0
20231130,121300,21953190,8070,8070,8070,8070,0
20231130,121200,21953190,8070,8070,8070,8070,0
20231130,121100,21953190,8070,8070,8070,8070,0
20231130,121000,21953190,8070,8070,8070,8070,0
20231130,120900,21953190,8070,8070,8070,8070,0
20231130,120800,21953190,8070,8070,8070,8070,0
20231130,120700,21953190,8070,8070,8070,8070,9
20231130,120600,21880560,8110,8110,8110,8110,0
20231130,120500,21880560,8110,8070,8110,8070,51
20231130,120400,21468950,8080,8080,8080,8080,0
20231130,120300,21468950,8080,8080,8080,8080,1
20231130,120200,21460870,8110,8110,8110,8110,0
20231130,120100,21460870,8110,8110,8110,8110,0
20231130,120000,21460870,8110,8110,8110,8110,0
20231130,115900,21460870,8110,8110,8110,8110,0
20231130,115800,21460870,8110,8110,8110,8110,0
20231130,115700,21460870,8110,8110,8110,8110,0
20231130,115600,21460870,8110,8110,8110,8110,0
20231130,115500,21460870,8110,8110,8110,8110,0
20231130,115400,21460870,8110,8110,8110,8110,0
20231130,115300,21460870,8110,8110,8110,8110,0
20231130,115200,21460870,8110,8110,8110,8110,0
20231130,115100,21460870,8110,8110,8110,8110,0
20231130,115000,21460870,8110,8110,8110,8110,0
20231130,114900,21460870,8110,8110,8110,8110,0
20231130,114800,21460870,8110,8110,8110,8110,0
20231130,114700,21460870,8110,8110,8110,8110,0
20231130,114600,21460870,8110,8110,8110,8110,0
20231130,114500,21460870,8110,8110,8110,8110,0
20231130,114400,21460870,8110,8110,8110,8110,0
20231130,114300,21460870,8110,8110,8110,8110,0
20231130,114200,21460870,8110,8110,8110,8110,0
20231130,114100,21460870,8110,8110,8110,8110,0
20231130,114000,21460870,8110,8110,8110,8110,0
20231130,113900,21460870,8110,8110,8110,8110,0
20231130,113800,21460870,8110,8110,8110,8110,0
20231130,113700,21460870,8110,8110,8110,8110,0
20231130,113600,21460870,8110,8110,8110,8110,0
20231130,113500,21460870,8110,8110,8110,8110,0
20231130,113400,21460870,8110,8110,8110,8110,0
20231130,113300,21460870,8110,8110,8110,8110,1
20231130,113200,21452760,8080,8080,8080,8080,0
20231130,113100,21452760,8080,8080,8080,8080,0
20231130,113000,21452760,8080,8080,8080,8080,0
20231130,112900,21452760,8080,8080,8080,8080,10
20231130,112800,21371960,8110,8110,8110,8110,0
20231130,112700,21371960,8110,8110,8110,8110,0
20231130,112600,21371960,8110,8110,8110,8110,0
20231130,112500,21371960,8110,8110,8110,8110,0
20231130,112400,21371960,8110,8110,8110,8110,0
20231130,112300,21371960,8110,8110,8110,8110,0
20231130,112200,21371960,8110,8110,8110,8110,0
20231130,112100,21371960,8110,8110,8110,8110,0
20231130,112000,21371960,8110,8110,8110,8110,1
20231130,111900,21363850,8080,8080,8080,8080,0
20231130,111800,21363850,8080,8080,8080,8080,0
20231130,111700,21363850,8080,8080,8080,8080,0
20231130,111600,21363850,8080,8080,8080,8080,50
20231130,111500,20959850,8110,8110,8110,8110,0
20231130,111400,20959850,8110,8110,8110,8110,0
20231130,111300,20959850,8110,8110,8110,8110,0
20231130,111200,20959850,8110,8110,8110,8110,1
20231130,111100,20951740,8070,8070,8070,8070,0
20231130,111000,20951740,8070,8070,8070,8070,0
20231130,110900,20951740,8070,8070,8070,8070,0
20231130,110800,20951740,8070,8070,8070,8070,2
20231130,110700,20935600,8070,8070,8070,8070,2
20231130,110600,20919460,8060,8060,8060,8060,4
20231130,110500,20887220,8060,8060,8060,8060,0
20231130,110400,20887220,8060,8070,8070,8060,2
20231130,110300,20871090,8060,8060,8060,8060,50
20231130,110200,20468090,8060,8110,8110,8060,3
20231130,110100,20443860,8060,8070,8070,8060,8
20231130,110000,20379360,8100,8100,8100,8100,0
20231130,105900,20379360,8100,8100,8100,8100,0
20231130,105800,20379360,8100,8100,8100,8100,1
20231130,105700,20371260,8100,8100,8100,8100,0
20231130,105600,20371260,8100,8100,8100,8100,0
20231130,105500,20371260,8100,8100,8100,8100,0
20231130,105400,20371260,8100,8100,8100,8100,0
20231130,105300,20371260,8100,8100,8100,8100,0
20231130,105200,20371260,8100,8100,8100,8100,0
20231130,105100,20371260,8100,8100,8100,8100,0
20231130,105000,20371260,8100,8100,8100,8100,0
20231130,104900,20371260,8100,8100,8100,8100,0
20231130,104800,20371260,8100,8100,8100,8100,0
20231130,104700,20371260,8100,8100,8100,8100,0
20231130,104600,20371260,8100,8100,8100,8100,0
20231130,104500,20371260,8100,8100,8100,8100,0
20231130,104400,20371260,8100,8100,8100,8100,0
20231130,104300,20371260,8100,8100,8100,8100,0
20231130,104200,20371260,8100,8100,8100,8100,12
20231130,104100,20274060,8110,8110,8110,8110,0
20231130,104000,20274060,8110,8110,8110,8110,0
20231130,103900,20274060,8110,8110,8110,8110,1
20231130,103800,20265950,8060,8060,8060,8060,0
20231130,103700,20265950,8060,8060,8060,8060,0
20231130,103600,20265950,8060,8060,8060,8060,0
20231130,103500,20265950,8060,8060,8060,8060,41
20231130,103400,19935490,8060,8070,8070,8060,59
20231130,103300,19459930,8060,8060,8060,8060,0
20231130,103200,19459930,8060,8060,8060,8060,1
20231130,103100,19451870,8040,8100,8100,8040,840
20231130,103000,12679340,8100,8100,8100,8100,0
20231130,102900,12679340,8100,8100,8100,8100,0
20231130,102800,12679340,8100,8100,8100,8100,0
20231130,102700,12679340,8100,8100,8100,8100,0
20231130,102600,12679340,8100,8100,8100,8100,0
20231130,102500,12679340,8100,8100,8100,8100,48
20231130,102400,12290540,8120,8120,8120,8120,0
20231130,102300,12290540,8120,8120,8120,8120,0
20231130,102200,12290540,8120,8120,8120,8120,0
20231130,102100,12290540,8120,8120,8120,8120,0
20231130,102000,12290540,8120,8120,8120,8120,0
20231130,101900,12290540,8120,8120,8120,8120,0
20231130,101800,12290540,8120,8120,8120,8120,0
20231130,101700,12290540,8120,8120,8120,8120,0
20231130,101600,12290540,8120,8120,8120,8120,0
20231130,101500,12290540,8120,8120,8120,8120,0
20231130,101400,12290540,8120,8120,8120,8120,0
20231130,101300,12290540,8120,8120,8120,8120,0
20231130,101200,12290540,8120,8120,8120,8120,1
20231130,101100,12282420,8100,8100,8100,8100,4
20231130,101000,12250020,8100,8100,8100,8100,46
20231130,100900,11877420,8100,8100,8100,8100,254
20231130,100800,9820020,8100,8100,8100,8100,0
20231130,100700,9820020,8100,8100,8100,8100,0
20231130,100600,9820020,8100,8100,8100,8100,0
20231130,100500,9820020,8100,8100,8100,8100,0
20231130,100400,9820020,8100,8100,8100,8100,0
20231130,100300,9820020,8100,8100,8100,8100,45
20231130,100200,9455520,8100,8100,8100,8100,0
20231130,100100,9455520,8100,8100,8100,8100,0
20231130,100000,9455520,8100,8100,8100,8100,1
20231130,095900,9447420,8100,8100,8100,8100,0
20231130,095800,9447420,8100,8100,8100,8100,0
20231130,095700,9447420,8100,8100,8100,8100,0
20231130,095600,9447420,8100,8100,8100,8100,0
20231130,095500,9447420,8100,8100,8100,8100,0
20231130,095400,9447420,8100,8100,8100,8100,0
20231130,095300,9447420,8100,8100,8100,8100,0
20231130,095200,9447420,8100,8100,8100,8100,0
20231130,095100,9447420,8100,8100,8100,8100,0
20231130,095000,9447420,8100,8100,8100,8100,0
20231130,094900,9447420,8100,8100,8100,8100,0
20231130,094800,9447420,8100,8100,8100,8100,0
20231130,094700,9447420,8100,8100,8100,8100,0
20231130,094600,9447420,8100,8100,8100,8100,1
20231130,094500,9439320,8100,8100,8100,8100,0
20231130,094400,9439320,8100,8100,8100,8100,0
20231130,094300,9439320,8100,8100,8100,8100,0
20231130,094200,9439320,8100,8100,8100,8100,0
20231130,094100,9439320,8100,8100,8100,8100,2
20231130,094000,9423120,8100,8100,8100,8100,1
20231130,093900,9415020,8110,8110,8110,8110,0
20231130,093800,9415020,8110,8110,8110,8110,0
20231130,093700,9415020,8110,8110,8110,8110,0
20231130,093600,9415020,8110,8110,8110,8110,0
20231130,093500,9415020,8110,8110,8110,8110,0
20231130,093400,9415020,8110,8110,8110,8110,0
20231130,093300,9415020,8110,8110,8110,8110,0
20231130,093200,9415020,8110,8110,8110,8110,0
20231130,093100,9415020,8110,8110,8110,8110,1
20231130,093000,9406910,8120,8120,8120,8120,0
20231130,092900,9406910,8120,8120,8120,8120,0
20231130,092800,9406910,8120,8120,8120,8120,0
20231130,092700,9406910,8120,8120,8120,8120,5
20231130,092600,9366310,8120,8120,8120,8120,0
20231130,092500,9366310,8120,8120,8120,8120,0
20231130,092400,9366310,8120,8120,8120,8120,0
20231130,092300,9366310,8120,8120,8120,8120,43
20231130,092200,9017150,8120,8120,8120,8120,0
20231130,092100,9017150,8120,8120,8120,8120,157
20231130,092000,7742310,8120,8120,8120,8120,1
20231130,091900,7734190,8060,8100,8100,8060,200
20231130,091800,6117390,8120,8120,8120,8120,0
20231130,091700,6117390,8120,8120,8120,8120,0
20231130,091600,6117390,8120,8120,8120,8120,0
20231130,091500,6117390,8120,8120,8120,8120,0
20231130,091400,6117390,8120,8120,8120,8120,0
20231130,091300,6117390,8120,8120,8120,8120,0
20231130,091200,6117390,8120,8120,8120,8120,0
20231130,091100,6117390,8120,8120,8120,8120,0
20231130,091000,6117390,8120,8120,8120,8120,1
20231130,090900,6109270,8110,8120,8120,8110,518
20231130,090800,1908190,8120,8120,8120,8120,16
20231130,090700,1778270,8120,8120,8120,8120,0
20231130,090600,1778270,8120,8120,8120,8120,0
20231130,090500,1778270,8120,8120,8120,8120,0
20231130,090400,1778270,8120,8120,8120,8120,0
20231130,090300,1778270,8120,8120,8120,8120,1
20231130,090200,1770150,8110,8110,8110,8110,0
20231130,090100,1770150,8110,8110,8110,8110,1
20231130,090000,1762040,8120,8120,8120,8120,217