KissMeData/001290/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,183300,56912382,767,767,767,767,1742
20231129,183200,56912382,767,767,767,767,0
20231129,183100,56912382,767,767,767,767,0
20231129,183000,56912382,767,767,767,767,0
20231129,182900,56912382,767,767,767,767,0
20231129,182800,56912382,767,767,767,767,0
20231129,182700,56912382,767,767,767,767,0
20231129,182600,56912382,767,767,767,767,0
20231129,182500,56912382,767,767,767,767,0
20231129,182400,56912382,767,767,767,767,0
20231129,182300,56912382,767,767,767,767,0
20231129,182200,56912382,767,767,767,767,0
20231129,182100,56912382,767,767,767,767,0
20231129,182000,56912382,767,767,767,767,0
20231129,181900,56912382,767,767,767,767,0
20231129,181800,56912382,767,767,767,767,0
20231129,181700,56912382,767,767,767,767,0
20231129,181600,56912382,767,767,767,767,0
20231129,181500,56912382,767,767,767,767,0
20231129,181400,56912382,767,767,767,767,0
20231129,181300,56912382,767,767,767,767,0
20231129,181200,56912382,767,767,767,767,0
20231129,181100,56912382,767,767,767,767,0
20231129,181000,56912382,767,767,767,767,0
20231129,180900,56912382,767,767,767,767,0
20231129,180800,56912382,767,767,767,767,0
20231129,180700,56912382,767,767,767,767,0
20231129,180600,56912382,767,767,767,767,0
20231129,180500,56912382,767,767,767,767,0
20231129,180400,56912382,767,767,767,767,0
20231129,180300,56912382,767,767,767,767,1742
20231129,180200,56912382,767,767,767,767,0
20231129,180100,56912382,767,767,767,767,0
20231129,180000,56912382,767,767,767,767,0
20231129,175900,56912382,767,767,767,767,0
20231129,175800,56912382,767,767,767,767,0
20231129,175700,56912382,767,767,767,767,0
20231129,175600,56912382,767,767,767,767,0
20231129,175500,56912382,767,767,767,767,0
20231129,175400,56912382,767,767,767,767,0
20231129,175300,56912382,767,767,767,767,0
20231129,175200,56912382,767,767,767,767,0
20231129,175100,56912382,767,767,767,767,0
20231129,175000,56912382,767,767,767,767,0
20231129,174900,56912382,767,767,767,767,0
20231129,174800,56912382,767,767,767,767,0
20231129,174700,56912382,767,767,767,767,0
20231129,174600,56912382,767,767,767,767,0
20231129,174500,56912382,767,767,767,767,0
20231129,174400,56912382,767,767,767,767,0
20231129,174300,56912382,767,767,767,767,0
20231129,174200,56912382,767,767,767,767,0
20231129,174100,56912382,767,767,767,767,0
20231129,174000,56912382,767,767,767,767,0
20231129,173900,56912382,767,767,767,767,0
20231129,173800,56912382,767,767,767,767,0
20231129,173700,56912382,767,767,767,767,0
20231129,173600,56912382,767,767,767,767,0
20231129,173500,56912382,767,767,767,767,0
20231129,173400,56912382,767,767,767,767,0
20231129,173300,56912382,767,767,767,767,1742
20231129,173200,56912382,767,767,767,767,0
20231129,173100,56912382,767,767,767,767,0
20231129,173000,56912382,767,767,767,767,0
20231129,172900,56912382,767,767,767,767,0
20231129,172800,56912382,767,767,767,767,0
20231129,172700,56912382,767,767,767,767,0
20231129,172600,56912382,767,767,767,767,0
20231129,172500,56912382,767,767,767,767,0
20231129,172400,56912382,767,767,767,767,0
20231129,172300,56912382,767,767,767,767,0
20231129,172200,56912382,767,767,767,767,0
20231129,172100,56912382,767,767,767,767,0
20231129,172000,56912382,767,767,767,767,0
20231129,171900,56912382,767,767,767,767,0
20231129,171800,56912382,767,767,767,767,0
20231129,171700,56912382,767,767,767,767,0
20231129,171600,56912382,767,767,767,767,0
20231129,171500,56912382,767,767,767,767,0
20231129,171400,56912382,767,767,767,767,0
20231129,171300,56912382,767,767,767,767,0
20231129,171200,56912382,767,767,767,767,0
20231129,171100,56912382,767,767,767,767,0
20231129,171000,56912382,767,767,767,767,0
20231129,170900,56912382,767,767,767,767,0
20231129,170800,56912382,767,767,767,767,0
20231129,170700,56912382,767,767,767,767,0
20231129,170600,56912382,767,767,767,767,0
20231129,170500,56912382,767,767,767,767,0
20231129,170400,56912382,767,767,767,767,0
20231129,170300,56912382,767,767,767,767,1742
20231129,170200,56912382,767,767,767,767,0
20231129,170100,56912382,767,767,767,767,0
20231129,170000,56912382,767,767,767,767,0
20231129,165900,56912382,767,767,767,767,0
20231129,165800,56912382,767,767,767,767,0
20231129,165700,56912382,767,767,767,767,0
20231129,165600,56912382,767,767,767,767,0
20231129,165500,56912382,767,767,767,767,0
20231129,165400,56912382,767,767,767,767,0
20231129,165300,56912382,767,767,767,767,0
20231129,165200,56912382,767,767,767,767,0
20231129,165100,56912382,767,767,767,767,0
20231129,165000,56912382,767,767,767,767,0
20231129,164900,56912382,767,767,767,767,0
20231129,164800,56912382,767,767,767,767,0
20231129,164700,56912382,767,767,767,767,0
20231129,164600,56912382,767,767,767,767,0
20231129,164500,56912382,767,767,767,767,0
20231129,164400,56912382,767,767,767,767,0
20231129,164300,56912382,767,767,767,767,0
20231129,164200,56912382,767,767,767,767,0
20231129,164100,56912382,767,767,767,767,0
20231129,164000,56912382,767,767,767,767,0
20231129,163900,56912382,767,767,767,767,0
20231129,163800,56912382,767,767,767,767,0
20231129,163700,56912382,767,767,767,767,0
20231129,163600,56912382,767,767,767,767,0
20231129,163500,56912382,767,767,767,767,0
20231129,163400,56912382,767,767,767,767,0
20231129,163300,56912382,767,767,767,767,1742
20231129,163200,56912382,767,767,767,767,0
20231129,163100,56912382,767,767,767,767,0
20231129,163000,56912382,767,767,767,767,0
20231129,162900,56912382,767,767,767,767,0
20231129,162800,56912382,767,767,767,767,0
20231129,162700,56912382,767,767,767,767,0
20231129,162600,56912382,767,767,767,767,0
20231129,162500,56912382,767,767,767,767,0
20231129,162400,56912382,767,767,767,767,0
20231129,162300,56912382,767,767,767,767,0
20231129,162200,56912382,767,767,767,767,0
20231129,162100,56912382,767,767,767,767,0
20231129,162000,56912382,767,767,767,767,0
20231129,161900,56912382,767,767,767,767,0
20231129,161800,56912382,767,767,767,767,0
20231129,161700,56912382,767,767,767,767,0
20231129,161600,56912382,767,767,767,767,0
20231129,161500,56912382,767,767,767,767,0
20231129,161400,56912382,767,767,767,767,0
20231129,161300,56912382,767,767,767,767,0
20231129,161200,56912382,767,767,767,767,0
20231129,161100,56912382,767,767,767,767,0
20231129,161000,56912382,767,767,767,767,0
20231129,160900,56912382,767,767,767,767,0
20231129,160800,56912382,767,767,767,767,0
20231129,160700,56912382,767,767,767,767,0
20231129,160600,56912382,767,767,767,767,0
20231129,160500,56912382,767,767,767,767,0
20231129,160400,56912382,767,767,767,767,0
20231129,160300,56912382,767,767,767,767,1742
20231129,160200,56912382,767,767,767,767,0
20231129,160100,56912382,767,767,767,767,0
20231129,160000,56912382,767,767,767,767,0
20231129,155900,56912382,767,767,767,767,0
20231129,155800,56912382,767,767,767,767,0
20231129,155700,56912382,767,767,767,767,0
20231129,155600,56912382,767,767,767,767,0
20231129,155500,56912382,767,767,767,767,0
20231129,155400,56912382,767,767,767,767,0
20231129,155300,56912382,767,767,767,767,0
20231129,155200,56912382,767,767,767,767,0
20231129,155100,56912382,767,767,767,767,0
20231129,155000,56912382,767,767,767,767,0
20231129,154900,56912382,767,767,767,767,0
20231129,154800,56912382,767,767,767,767,0
20231129,154700,56912382,767,767,767,767,0
20231129,154600,56912382,767,767,767,767,0
20231129,154500,56912382,767,767,767,767,0
20231129,154400,56912382,767,767,767,767,0
20231129,154300,56912382,767,767,767,767,0
20231129,154200,56912382,767,767,767,767,0
20231129,154100,56912382,767,767,767,767,0
20231129,154000,56912382,767,767,767,767,0
20231129,153900,56912382,767,767,767,767,0
20231129,153800,56912382,767,767,767,767,0
20231129,153700,56912382,767,767,767,767,0
20231129,153600,56912382,767,767,767,767,0
20231129,153500,56912382,767,767,767,767,0
20231129,153400,56912382,767,767,767,767,0
20231129,153300,56912382,767,767,767,767,1742
20231129,153200,56912382,767,767,767,767,0
20231129,153100,56912382,767,767,767,767,0
20231129,153000,56912382,767,767,767,767,1742
20231129,152900,55576268,767,767,767,767,0
20231129,152800,55576268,767,767,767,767,0
20231129,152700,55576268,767,767,767,767,0
20231129,152600,55576268,767,767,767,767,0
20231129,152500,55576268,767,767,767,767,0
20231129,152400,55576268,767,767,767,767,0
20231129,152300,55576268,767,767,767,767,0
20231129,152200,55576268,767,767,767,767,0
20231129,152100,55576268,767,767,767,767,0
20231129,152000,55576268,767,767,767,767,0
20231129,151900,55576268,767,767,767,767,10
20231129,151800,55568598,767,769,769,767,20
20231129,151700,55553220,767,767,767,767,1
20231129,151600,55552453,767,767,767,767,97
20231129,151500,55478054,767,767,769,767,19
20231129,151400,55463461,767,767,767,767,1
20231129,151300,55462694,767,767,767,767,1
20231129,151200,55461927,767,768,768,767,2147
20231129,151100,53813032,768,768,768,768,7200
20231129,151000,48283432,768,768,768,768,0
20231129,150900,48283432,768,768,768,768,100
20231129,150800,48206632,768,768,768,768,0
20231129,150700,48206632,768,768,768,768,0
20231129,150600,48206632,768,768,768,768,0
20231129,150500,48206632,768,768,768,768,0
20231129,150400,48206632,768,768,768,768,900
20231129,150300,47515432,768,768,768,768,0
20231129,150200,47515432,768,768,768,768,0
20231129,150100,47515432,768,768,768,768,0
20231129,150000,47515432,768,768,768,768,1
20231129,145900,47514664,768,768,768,768,0
20231129,145800,47514664,768,768,768,768,0
20231129,145700,47514664,768,768,768,768,0
20231129,145600,47514664,768,768,768,768,150
20231129,145500,47399464,770,768,770,768,299
20231129,145400,47169830,770,770,770,770,1
20231129,145300,47169060,768,768,768,768,198
20231129,145200,47016996,768,768,768,768,18
20231129,145100,47003172,768,768,768,768,544
20231129,145000,46585380,768,768,768,768,0
20231129,144900,46585380,768,768,768,768,0
20231129,144800,46585380,768,768,768,768,0
20231129,144700,46585380,768,768,768,768,0
20231129,144600,46585380,768,768,768,768,0
20231129,144500,46585380,768,768,768,768,0
20231129,144400,46585380,768,768,768,768,0
20231129,144300,46585380,768,768,768,768,1
20231129,144200,46584612,768,768,768,768,0
20231129,144100,46584612,768,768,768,768,0
20231129,144000,46584612,768,768,768,768,200
20231129,143900,46431012,770,770,770,770,0
20231129,143800,46431012,770,770,770,770,0
20231129,143700,46431012,770,770,770,770,100
20231129,143600,46354012,770,770,770,770,0
20231129,143500,46354012,770,769,770,769,50
20231129,143400,46315515,768,768,768,768,0
20231129,143300,46315515,768,768,768,768,0
20231129,143200,46315515,768,768,768,768,0
20231129,143100,46315515,768,768,768,768,1
20231129,143000,46314747,768,768,768,768,0
20231129,142900,46314747,768,768,768,768,0
20231129,142800,46314747,768,768,768,768,0
20231129,142700,46314747,768,768,768,768,129
20231129,142600,46215675,768,768,768,768,1
20231129,142500,46214907,768,769,769,768,298
20231129,142400,45985897,769,770,770,769,852
20231129,142300,45330708,769,769,769,769,0
20231129,142200,45330708,769,769,769,769,150
20231129,142100,45215358,771,771,771,771,0
20231129,142000,45215358,771,771,771,771,0
20231129,141900,45215358,771,771,771,771,0
20231129,141800,45215358,771,771,771,771,0
20231129,141700,45215358,771,771,771,771,0
20231129,141600,45215358,771,771,771,771,0
20231129,141500,45215358,771,771,771,771,0
20231129,141400,45215358,771,771,771,771,0
20231129,141300,45215358,771,771,771,771,0
20231129,141200,45215358,771,771,771,771,0
20231129,141100,45215358,771,771,771,771,1
20231129,141000,45214587,767,767,767,767,0
20231129,140900,45214587,767,767,767,767,0
20231129,140800,45214587,767,767,767,767,0
20231129,140700,45214587,767,767,767,767,0
20231129,140600,45214587,767,767,767,767,0
20231129,140500,45214587,767,767,767,767,0
20231129,140400,45214587,767,767,767,767,0
20231129,140300,45214587,767,767,767,767,0
20231129,140200,45214587,767,767,767,767,0
20231129,140100,45214587,767,767,767,767,1
20231129,140000,45213820,767,767,767,767,1
20231129,135900,45213053,771,771,771,771,0
20231129,135800,45213053,771,771,771,771,0
20231129,135700,45213053,771,771,771,771,13
20231129,135600,45203030,771,771,771,771,0
20231129,135500,45203030,771,771,771,771,0
20231129,135400,45203030,771,771,771,771,0
20231129,135300,45203030,771,771,771,771,0
20231129,135200,45203030,771,771,771,771,200
20231129,135100,45048830,771,771,771,771,0
20231129,135000,45048830,771,771,771,771,0
20231129,134900,45048830,771,771,771,771,2
20231129,134800,45047288,771,771,771,771,280
20231129,134700,44831408,772,772,772,772,0
20231129,134600,44831408,772,772,772,772,0
20231129,134500,44831408,772,771,772,771,815
20231129,134400,44203027,771,771,771,771,1
20231129,134300,44202256,767,768,768,767,4
20231129,134200,44199185,767,767,767,767,0
20231129,134100,44199185,767,767,767,767,0
20231129,134000,44199185,767,767,770,767,265
20231129,133900,43995927,769,769,769,769,1
20231129,133800,43995158,767,767,767,767,0
20231129,133700,43995158,767,767,767,767,0
20231129,133600,43995158,767,767,767,767,1
20231129,133500,43994391,767,767,767,767,0
20231129,133400,43994391,767,767,767,767,0
20231129,133300,43994391,767,769,772,767,1057
20231129,133200,43179860,767,768,768,767,10
20231129,133100,43172181,768,768,768,768,9
20231129,133000,43165269,768,768,768,768,62
20231129,132900,43117653,768,768,768,767,1658
20231129,132800,41845907,771,771,771,771,0
20231129,132700,41845907,771,771,771,771,0
20231129,132600,41845907,771,768,771,767,5
20231129,132500,41842065,768,768,768,768,5
20231129,132400,41838225,771,771,771,771,0
20231129,132300,41838225,771,771,771,771,0
20231129,132200,41838225,771,771,771,771,1
20231129,132100,41837454,767,767,767,767,0
20231129,132000,41837454,767,767,767,767,0
20231129,131900,41837454,767,769,772,767,1802
20231129,131800,40447705,770,770,770,770,351
20231129,131700,40177435,766,766,766,766,0
20231129,131600,40177435,766,766,766,766,0
20231129,131500,40177435,766,766,766,766,1
20231129,131400,40176669,766,766,766,766,0
20231129,131300,40176669,766,766,766,766,1
20231129,131200,40175903,770,770,770,770,0
20231129,131100,40175903,770,770,770,770,0
20231129,131000,40175903,770,770,770,770,1
20231129,130900,40175133,768,768,771,766,1101
20231129,130800,39327705,769,769,769,769,0
20231129,130700,39327705,769,769,769,769,0
20231129,130600,39327705,769,769,769,769,0
20231129,130500,39327705,769,769,769,769,0
20231129,130400,39327705,769,769,769,769,0
20231129,130300,39327705,769,768,769,768,40
20231129,130200,39296968,767,767,767,767,3
20231129,130100,39294667,766,766,766,766,1
20231129,130000,39293901,769,769,769,769,0
20231129,125900,39293901,769,767,769,767,50
20231129,125800,39255463,766,766,766,766,601
20231129,125700,38795097,766,766,766,766,120
20231129,125600,38703177,769,769,769,769,0
20231129,125500,38703177,769,769,769,769,0
20231129,125400,38703177,769,769,769,769,0
20231129,125300,38703177,769,769,769,769,0
20231129,125200,38703177,769,769,769,769,0
20231129,125100,38703177,769,769,769,769,0
20231129,125000,38703177,769,769,769,769,1
20231129,124900,38702408,769,769,769,769,0
20231129,124800,38702408,769,769,769,769,0
20231129,124700,38702408,769,769,769,769,0
20231129,124600,38702408,769,769,769,769,0
20231129,124500,38702408,769,769,769,769,0
20231129,124400,38702408,769,769,769,769,0
20231129,124300,38702408,769,769,769,769,0
20231129,124200,38702408,769,769,769,769,0
20231129,124100,38702408,769,769,769,769,0
20231129,124000,38702408,769,769,769,769,0
20231129,123900,38702408,769,769,769,769,0
20231129,123800,38702408,769,769,769,769,0
20231129,123700,38702408,769,769,769,769,2
20231129,123600,38700870,769,769,769,769,2
20231129,123500,38699332,766,766,766,766,1
20231129,123400,38698566,766,765,766,765,4
20231129,123300,38695504,766,766,766,766,19
20231129,123200,38680950,766,766,766,766,0
20231129,123100,38680950,766,766,766,766,0
20231129,123000,38680950,766,766,766,766,0
20231129,122900,38680950,766,766,766,766,0
20231129,122800,38680950,766,766,766,766,0
20231129,122700,38680950,766,766,766,766,0
20231129,122600,38680950,766,766,766,766,2
20231129,122500,38679418,764,764,764,764,0
20231129,122400,38679418,764,765,765,764,998
20231129,122300,37916057,765,765,765,765,0
20231129,122200,37916057,765,765,765,765,0
20231129,122100,37916057,765,765,765,765,1
20231129,122000,37915292,764,764,764,764,0
20231129,121900,37915292,764,764,764,764,0
20231129,121800,37915292,764,764,764,764,0
20231129,121700,37915292,764,764,764,764,0
20231129,121600,37915292,764,764,764,764,0
20231129,121500,37915292,764,764,764,764,0
20231129,121400,37915292,764,764,764,764,0
20231129,121300,37915292,764,764,764,764,0
20231129,121200,37915292,764,764,764,764,0
20231129,121100,37915292,764,764,764,764,0
20231129,121000,37915292,764,764,764,764,0
20231129,120900,37915292,764,764,764,764,0
20231129,120800,37915292,764,764,764,764,0
20231129,120700,37915292,764,764,764,764,0
20231129,120600,37915292,764,764,764,764,0
20231129,120500,37915292,764,764,764,764,0
20231129,120400,37915292,764,764,764,764,0
20231129,120300,37915292,764,764,764,764,0
20231129,120200,37915292,764,764,764,764,1
20231129,120100,37914528,764,764,764,764,0
20231129,120000,37914528,764,764,764,764,0
20231129,115900,37914528,764,764,764,764,0
20231129,115800,37914528,764,764,764,764,0
20231129,115700,37914528,764,764,764,764,0
20231129,115600,37914528,764,764,764,764,0
20231129,115500,37914528,764,764,764,764,0
20231129,115400,37914528,764,764,764,764,0
20231129,115300,37914528,764,764,764,764,0
20231129,115200,37914528,764,764,764,764,0
20231129,115100,37914528,764,764,764,764,0
20231129,115000,37914528,764,764,764,764,500
20231129,114900,37532528,764,764,764,764,500
20231129,114800,37150528,764,764,764,764,150
20231129,114700,37035928,764,764,764,764,1
20231129,114600,37035164,764,764,764,764,1
20231129,114500,37034400,765,765,765,764,301
20231129,114400,36804136,764,765,765,764,478
20231129,114300,36438467,765,765,765,765,0
20231129,114200,36438467,765,765,765,765,1600
20231129,114100,35214467,765,765,765,765,0
20231129,114000,35214467,765,765,765,765,0
20231129,113900,35214467,765,765,765,765,0
20231129,113800,35214467,765,765,765,765,0
20231129,113700,35214467,765,765,765,765,0
20231129,113600,35214467,765,765,765,765,0
20231129,113500,35214467,765,765,765,765,0
20231129,113400,35214467,765,765,765,765,0
20231129,113300,35214467,765,765,765,765,0
20231129,113200,35214467,765,765,765,765,1
20231129,113100,35213702,765,765,765,765,0
20231129,113000,35213702,765,765,765,765,0
20231129,112900,35213702,765,765,765,765,0
20231129,112800,35213702,765,767,767,765,2
20231129,112700,35212170,769,769,769,769,0
20231129,112600,35212170,769,769,769,769,0
20231129,112500,35212170,769,769,769,769,0
20231129,112400,35212170,769,769,769,769,200
20231129,112300,35058370,765,765,765,765,0
20231129,112200,35058370,765,765,765,765,0
20231129,112100,35058370,765,765,765,765,0
20231129,112000,35058370,765,765,765,765,0
20231129,111900,35058370,765,765,765,765,0
20231129,111800,35058370,765,765,765,765,0
20231129,111700,35058370,765,765,765,765,1277
20231129,111600,34081465,765,765,765,765,0
20231129,111500,34081465,765,765,765,765,0
20231129,111400,34081465,765,765,765,765,0
20231129,111300,34081465,765,765,765,765,0
20231129,111200,34081465,765,765,765,765,1
20231129,111100,34080700,767,767,767,767,1
20231129,111000,34079933,765,765,765,765,0
20231129,110900,34079933,765,765,765,765,0
20231129,110800,34079933,765,765,765,765,1
20231129,110700,34079168,765,765,765,765,0
20231129,110600,34079168,765,765,765,765,0
20231129,110500,34079168,765,765,765,765,0
20231129,110400,34079168,765,765,765,765,0
20231129,110300,34079168,765,765,765,765,0
20231129,110200,34079168,765,765,765,765,0
20231129,110100,34079168,765,765,765,765,0
20231129,110000,34079168,765,765,765,765,1
20231129,105900,34078403,765,765,765,765,0
20231129,105800,34078403,765,765,765,765,1
20231129,105700,34077638,765,765,765,765,0
20231129,105600,34077638,765,765,765,765,0
20231129,105500,34077638,765,765,765,765,0
20231129,105400,34077638,765,765,765,765,1
20231129,105300,34076873,765,765,765,765,1051
20231129,105200,33272858,765,765,766,765,252
20231129,105100,33079828,765,766,766,765,1754
20231129,105000,31736266,765,765,765,765,1280
20231129,104900,30757066,765,765,765,765,0
20231129,104800,30757066,765,765,765,765,2
20231129,104700,30755536,765,765,765,765,1
20231129,104600,30754771,765,766,766,765,523
20231129,104500,30354154,767,767,767,767,100
20231129,104400,30277454,766,765,766,765,4899
20231129,104300,26524911,765,766,766,765,2288
20231129,104200,24772322,766,766,766,766,0
20231129,104100,24772322,766,766,766,766,2
20231129,104000,24770790,766,766,766,766,6
20231129,103900,24766194,766,766,766,766,350
20231129,103800,24498094,766,766,766,766,0
20231129,103700,24498094,766,766,766,766,3
20231129,103600,24495796,766,766,766,766,1
20231129,103500,24495030,766,768,768,766,21
20231129,103400,24478904,768,768,768,768,1
20231129,103300,24478136,766,766,766,766,0
20231129,103200,24478136,766,766,766,766,0
20231129,103100,24478136,766,766,766,766,0
20231129,103000,24478136,766,766,766,766,1001
20231129,102900,23711370,765,765,765,765,0
20231129,102800,23711370,765,765,765,765,0
20231129,102700,23711370,765,765,765,765,0
20231129,102600,23711370,765,765,765,765,1
20231129,102500,23710605,768,768,768,768,0
20231129,102400,23710605,768,768,768,768,0
20231129,102300,23710605,768,765,768,765,3
20231129,102200,23708304,765,765,765,765,0
20231129,102100,23708304,765,765,765,765,0
20231129,102000,23708304,765,765,765,765,8
20231129,101900,23702184,765,769,769,765,60
20231129,101800,23656048,765,765,765,765,1
20231129,101700,23655283,765,765,765,765,0
20231129,101600,23655283,765,766,766,765,4071
20231129,101500,20539346,766,766,766,766,1
20231129,101400,20538580,766,766,766,766,0
20231129,101300,20538580,766,766,766,766,0
20231129,101200,20538580,766,766,766,766,0
20231129,101100,20538580,766,766,766,766,1
20231129,101000,20537814,765,765,765,765,1
20231129,100900,20537049,765,765,765,765,1
20231129,100800,20536284,765,765,765,765,207
20231129,100700,20377929,765,766,766,765,1001
20231129,100600,19611164,766,766,766,766,0
20231129,100500,19611164,766,766,766,766,1
20231129,100400,19610398,765,766,766,765,1184
20231129,100300,18703455,766,766,766,766,1
20231129,100200,18702689,766,769,770,766,170
20231129,100100,18572292,767,768,768,767,994
20231129,100000,17809578,768,768,768,768,1
20231129,095900,17808810,768,768,768,768,0
20231129,095800,17808810,768,768,768,768,0
20231129,095700,17808810,768,768,768,768,1
20231129,095600,17808042,768,770,770,768,101
20231129,095500,17730334,771,771,771,771,1
20231129,095400,17729563,772,772,772,772,0
20231129,095300,17729563,772,772,772,772,0
20231129,095200,17729563,772,772,772,772,637
20231129,095100,17237799,773,773,773,773,0
20231129,095000,17237799,773,773,773,773,0
20231129,094900,17237799,773,773,773,773,0
20231129,094800,17237799,773,772,773,772,62
20231129,094700,17189933,772,772,772,772,1600
20231129,094600,15954733,772,772,772,772,0
20231129,094500,15954733,772,772,772,772,12
20231129,094400,15945469,772,772,772,772,1
20231129,094300,15944697,772,772,772,772,1
20231129,094200,15943925,772,770,772,770,216
20231129,094100,15777603,770,770,770,770,0
20231129,094000,15777603,770,770,770,770,0
20231129,093900,15777603,770,770,770,770,35
20231129,093800,15750653,772,772,772,772,0
20231129,093700,15750653,772,772,772,772,20
20231129,093600,15735213,773,772,773,772,1343
20231129,093500,14697165,773,772,773,772,2468
20231129,093400,12789890,772,772,772,772,9
20231129,093300,12782942,773,773,773,773,0
20231129,093200,12782942,773,772,773,772,2
20231129,093100,12781397,773,772,773,772,25
20231129,093000,12762077,773,773,773,773,0
20231129,092900,12762077,773,773,773,773,124
20231129,092800,12666225,773,773,773,773,1
20231129,092700,12665452,773,773,773,771,10
20231129,092600,12657730,773,773,773,773,1
20231129,092500,12656957,771,771,771,771,1
20231129,092400,12656186,770,770,770,770,1
20231129,092300,12655416,770,770,770,770,4
20231129,092200,12652336,771,771,771,771,100
20231129,092100,12575236,773,773,773,773,0
20231129,092000,12575236,773,769,773,768,1884
20231129,091900,11128119,774,774,774,774,0
20231129,091800,11128119,774,773,774,773,1001
20231129,091700,10354345,773,773,773,773,2
20231129,091600,10352799,773,773,773,773,0
20231129,091500,10352799,773,773,773,773,0
20231129,091400,10352799,773,773,773,773,0
20231129,091300,10352799,773,773,773,773,18
20231129,091200,10338885,774,774,774,774,0
20231129,091100,10338885,774,774,774,774,200
20231129,091000,10184085,774,774,774,774,1
20231129,090900,10183311,776,774,776,774,51
20231129,090800,10143835,777,774,777,767,1318
20231129,090700,9122363,774,774,774,774,65
20231129,090600,9072053,774,771,774,771,5
20231129,090500,9068195,774,774,774,774,8
20231129,090400,9062003,775,775,775,775,0
20231129,090300,9062003,775,774,775,769,10297
20231129,090200,1092577,775,774,775,774,21
20231129,090100,1076312,771,771,771,771,1355
20231129,090000,31607,777,770,777,770,41