KissMeData/225590/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,203900,113237483,1279,1279,1279,1279,1440
20231129,203800,113237483,1279,1279,1279,1279,0
20231129,203700,113237483,1279,1279,1279,1279,0
20231129,203600,113237483,1279,1279,1279,1279,0
20231129,203500,113237483,1279,1279,1279,1279,0
20231129,203400,113237483,1279,1279,1279,1279,0
20231129,203300,113237483,1279,1279,1279,1279,0
20231129,203200,113237483,1279,1279,1279,1279,0
20231129,203100,113237483,1279,1279,1279,1279,0
20231129,203000,113237483,1279,1279,1279,1279,0
20231129,202900,113237483,1279,1279,1279,1279,0
20231129,202800,113237483,1279,1279,1279,1279,0
20231129,202700,113237483,1279,1279,1279,1279,0
20231129,202600,113237483,1279,1279,1279,1279,0
20231129,202500,113237483,1279,1279,1279,1279,0
20231129,202400,113237483,1279,1279,1279,1279,0
20231129,202300,113237483,1279,1279,1279,1279,0
20231129,202200,113237483,1279,1279,1279,1279,0
20231129,202100,113237483,1279,1279,1279,1279,0
20231129,202000,113237483,1279,1279,1279,1279,0
20231129,201900,113237483,1279,1279,1279,1279,0
20231129,201800,113237483,1279,1279,1279,1279,0
20231129,201700,113237483,1279,1279,1279,1279,0
20231129,201600,113237483,1279,1279,1279,1279,0
20231129,201500,113237483,1279,1279,1279,1279,0
20231129,201400,113237483,1279,1279,1279,1279,0
20231129,201300,113237483,1279,1279,1279,1279,0
20231129,201200,113237483,1279,1279,1279,1279,0
20231129,201100,113237483,1279,1279,1279,1279,0
20231129,201000,113237483,1279,1279,1279,1279,0
20231129,200900,113237483,1279,1279,1279,1279,1440
20231129,200800,113237483,1279,1279,1279,1279,0
20231129,200700,113237483,1279,1279,1279,1279,0
20231129,200600,113237483,1279,1279,1279,1279,0
20231129,200500,113237483,1279,1279,1279,1279,0
20231129,200400,113237483,1279,1279,1279,1279,0
20231129,200300,113237483,1279,1279,1279,1279,0
20231129,200200,113237483,1279,1279,1279,1279,0
20231129,200100,113237483,1279,1279,1279,1279,0
20231129,200000,113237483,1279,1279,1279,1279,0
20231129,195900,113237483,1279,1279,1279,1279,0
20231129,195800,113237483,1279,1279,1279,1279,0
20231129,195700,113237483,1279,1279,1279,1279,0
20231129,195600,113237483,1279,1279,1279,1279,0
20231129,195500,113237483,1279,1279,1279,1279,0
20231129,195400,113237483,1279,1279,1279,1279,0
20231129,195300,113237483,1279,1279,1279,1279,0
20231129,195200,113237483,1279,1279,1279,1279,0
20231129,195100,113237483,1279,1279,1279,1279,0
20231129,195000,113237483,1279,1279,1279,1279,0
20231129,194900,113237483,1279,1279,1279,1279,0
20231129,194800,113237483,1279,1279,1279,1279,0
20231129,194700,113237483,1279,1279,1279,1279,0
20231129,194600,113237483,1279,1279,1279,1279,0
20231129,194500,113237483,1279,1279,1279,1279,0
20231129,194400,113237483,1279,1279,1279,1279,0
20231129,194300,113237483,1279,1279,1279,1279,0
20231129,194200,113237483,1279,1279,1279,1279,0
20231129,194100,113237483,1279,1279,1279,1279,0
20231129,194000,113237483,1279,1279,1279,1279,0
20231129,193900,113237483,1279,1279,1279,1279,1440
20231129,193800,113237483,1279,1279,1279,1279,0
20231129,193700,113237483,1279,1279,1279,1279,0
20231129,193600,113237483,1279,1279,1279,1279,0
20231129,193500,113237483,1279,1279,1279,1279,0
20231129,193400,113237483,1279,1279,1279,1279,0
20231129,193300,113237483,1279,1279,1279,1279,0
20231129,193200,113237483,1279,1279,1279,1279,0
20231129,193100,113237483,1279,1279,1279,1279,0
20231129,193000,113237483,1279,1279,1279,1279,0
20231129,192900,113237483,1279,1279,1279,1279,0
20231129,192800,113237483,1279,1279,1279,1279,0
20231129,192700,113237483,1279,1279,1279,1279,0
20231129,192600,113237483,1279,1279,1279,1279,0
20231129,192500,113237483,1279,1279,1279,1279,0
20231129,192400,113237483,1279,1279,1279,1279,0
20231129,192300,113237483,1279,1279,1279,1279,0
20231129,192200,113237483,1279,1279,1279,1279,0
20231129,192100,113237483,1279,1279,1279,1279,0
20231129,192000,113237483,1279,1279,1279,1279,0
20231129,191900,113237483,1279,1279,1279,1279,0
20231129,191800,113237483,1279,1279,1279,1279,0
20231129,191700,113237483,1279,1279,1279,1279,0
20231129,191600,113237483,1279,1279,1279,1279,0
20231129,191500,113237483,1279,1279,1279,1279,0
20231129,191400,113237483,1279,1279,1279,1279,0
20231129,191300,113237483,1279,1279,1279,1279,0
20231129,191200,113237483,1279,1279,1279,1279,0
20231129,191100,113237483,1279,1279,1279,1279,0
20231129,191000,113237483,1279,1279,1279,1279,0
20231129,190900,113237483,1279,1279,1279,1279,1440
20231129,190800,113237483,1279,1279,1279,1279,0
20231129,190700,113237483,1279,1279,1279,1279,0
20231129,190600,113237483,1279,1279,1279,1279,0
20231129,190500,113237483,1279,1279,1279,1279,0
20231129,190400,113237483,1279,1279,1279,1279,0
20231129,190300,113237483,1279,1279,1279,1279,0
20231129,190200,113237483,1279,1279,1279,1279,0
20231129,190100,113237483,1279,1279,1279,1279,0
20231129,190000,113237483,1279,1279,1279,1279,0
20231129,185900,113237483,1279,1279,1279,1279,0
20231129,185800,113237483,1279,1279,1279,1279,0
20231129,185700,113237483,1279,1279,1279,1279,0
20231129,185600,113237483,1279,1279,1279,1279,0
20231129,185500,113237483,1279,1279,1279,1279,0
20231129,185400,113237483,1279,1279,1279,1279,0
20231129,185300,113237483,1279,1279,1279,1279,0
20231129,185200,113237483,1279,1279,1279,1279,0
20231129,185100,113237483,1279,1279,1279,1279,0
20231129,185000,113237483,1279,1279,1279,1279,0
20231129,184900,113237483,1279,1279,1279,1279,0
20231129,184800,113237483,1279,1279,1279,1279,0
20231129,184700,113237483,1279,1279,1279,1279,0
20231129,184600,113237483,1279,1279,1279,1279,0
20231129,184500,113237483,1279,1279,1279,1279,0
20231129,184400,113237483,1279,1279,1279,1279,0
20231129,184300,113237483,1279,1279,1279,1279,0
20231129,184200,113237483,1279,1279,1279,1279,0
20231129,184100,113237483,1279,1279,1279,1279,0
20231129,184000,113237483,1279,1279,1279,1279,0
20231129,183900,113237483,1279,1279,1279,1279,1440
20231129,183800,113237483,1279,1279,1279,1279,0
20231129,183700,113237483,1279,1279,1279,1279,0
20231129,183600,113237483,1279,1279,1279,1279,0
20231129,183500,113237483,1279,1279,1279,1279,0
20231129,183400,113237483,1279,1279,1279,1279,0
20231129,183300,113237483,1279,1279,1279,1279,0
20231129,183200,113237483,1279,1279,1279,1279,0
20231129,183100,113237483,1279,1279,1279,1279,0
20231129,183000,113237483,1279,1279,1279,1279,0
20231129,182900,113237483,1279,1279,1279,1279,0
20231129,182800,113237483,1279,1279,1279,1279,0
20231129,182700,113237483,1279,1279,1279,1279,0
20231129,182600,113237483,1279,1279,1279,1279,0
20231129,182500,113237483,1279,1279,1279,1279,0
20231129,182400,113237483,1279,1279,1279,1279,0
20231129,182300,113237483,1279,1279,1279,1279,0
20231129,182200,113237483,1279,1279,1279,1279,0
20231129,182100,113237483,1279,1279,1279,1279,0
20231129,182000,113237483,1279,1279,1279,1279,0
20231129,181900,113237483,1279,1279,1279,1279,0
20231129,181800,113237483,1279,1279,1279,1279,0
20231129,181700,113237483,1279,1279,1279,1279,0
20231129,181600,113237483,1279,1279,1279,1279,0
20231129,181500,113237483,1279,1279,1279,1279,0
20231129,181400,113237483,1279,1279,1279,1279,0
20231129,181300,113237483,1279,1279,1279,1279,0
20231129,181200,113237483,1279,1279,1279,1279,0
20231129,181100,113237483,1279,1279,1279,1279,0
20231129,181000,113237483,1279,1279,1279,1279,0
20231129,180900,113237483,1279,1279,1279,1279,1440
20231129,180800,113237483,1279,1279,1279,1279,0
20231129,180700,113237483,1279,1279,1279,1279,0
20231129,180600,113237483,1279,1279,1279,1279,0
20231129,180500,113237483,1279,1279,1279,1279,0
20231129,180400,113237483,1279,1279,1279,1279,0
20231129,180300,113237483,1279,1279,1279,1279,0
20231129,180200,113237483,1279,1279,1279,1279,0
20231129,180100,113237483,1279,1279,1279,1279,0
20231129,180000,113237483,1279,1279,1279,1279,0
20231129,175900,113237483,1279,1279,1279,1279,0
20231129,175800,113237483,1279,1279,1279,1279,0
20231129,175700,113237483,1279,1279,1279,1279,0
20231129,175600,113237483,1279,1279,1279,1279,0
20231129,175500,113237483,1279,1279,1279,1279,0
20231129,175400,113237483,1279,1279,1279,1279,0
20231129,175300,113237483,1279,1279,1279,1279,0
20231129,175200,113237483,1279,1279,1279,1279,0
20231129,175100,113237483,1279,1279,1279,1279,0
20231129,175000,113237483,1279,1279,1279,1279,0
20231129,174900,113237483,1279,1279,1279,1279,0
20231129,174800,113237483,1279,1279,1279,1279,0
20231129,174700,113237483,1279,1279,1279,1279,0
20231129,174600,113237483,1279,1279,1279,1279,0
20231129,174500,113237483,1279,1279,1279,1279,0
20231129,174400,113237483,1279,1279,1279,1279,0
20231129,174300,113237483,1279,1279,1279,1279,0
20231129,174200,113237483,1279,1279,1279,1279,0
20231129,174100,113237483,1279,1279,1279,1279,0
20231129,174000,113237483,1279,1279,1279,1279,0
20231129,173900,113237483,1279,1279,1279,1279,1440
20231129,173800,113237483,1279,1279,1279,1279,0
20231129,173700,113237483,1279,1279,1279,1279,0
20231129,173600,113237483,1279,1279,1279,1279,0
20231129,173500,113237483,1279,1279,1279,1279,0
20231129,173400,113237483,1279,1279,1279,1279,0
20231129,173300,113237483,1279,1279,1279,1279,0
20231129,173200,113237483,1279,1279,1279,1279,0
20231129,173100,113237483,1279,1279,1279,1279,0
20231129,173000,113237483,1279,1279,1279,1279,0
20231129,172900,113237483,1279,1279,1279,1279,0
20231129,172800,113237483,1279,1279,1279,1279,0
20231129,172700,113237483,1279,1279,1279,1279,0
20231129,172600,113237483,1279,1279,1279,1279,0
20231129,172500,113237483,1279,1279,1279,1279,0
20231129,172400,113237483,1279,1279,1279,1279,0
20231129,172300,113237483,1279,1279,1279,1279,0
20231129,172200,113237483,1279,1279,1279,1279,0
20231129,172100,113237483,1279,1279,1279,1279,0
20231129,172000,113237483,1279,1279,1279,1279,0
20231129,171900,113237483,1279,1279,1279,1279,0
20231129,171800,113237483,1279,1279,1279,1279,0
20231129,171700,113237483,1279,1279,1279,1279,0
20231129,171600,113237483,1279,1279,1279,1279,0
20231129,171500,113237483,1279,1279,1279,1279,0
20231129,171400,113237483,1279,1279,1279,1279,0
20231129,171300,113237483,1279,1279,1279,1279,0
20231129,171200,113237483,1279,1279,1279,1279,0
20231129,171100,113237483,1279,1279,1279,1279,0
20231129,171000,113237483,1279,1279,1279,1279,0
20231129,170900,113237483,1279,1279,1279,1279,1440
20231129,170800,113237483,1279,1279,1279,1279,0
20231129,170700,113237483,1279,1279,1279,1279,0
20231129,170600,113237483,1279,1279,1279,1279,0
20231129,170500,113237483,1279,1279,1279,1279,0
20231129,170400,113237483,1279,1279,1279,1279,0
20231129,170300,113237483,1279,1279,1279,1279,0
20231129,170200,113237483,1279,1279,1279,1279,0
20231129,170100,113237483,1279,1279,1279,1279,0
20231129,170000,113237483,1279,1279,1279,1279,0
20231129,165900,113237483,1279,1279,1279,1279,0
20231129,165800,113237483,1279,1279,1279,1279,0
20231129,165700,113237483,1279,1279,1279,1279,0
20231129,165600,113237483,1279,1279,1279,1279,0
20231129,165500,113237483,1279,1279,1279,1279,0
20231129,165400,113237483,1279,1279,1279,1279,0
20231129,165300,113237483,1279,1279,1279,1279,0
20231129,165200,113237483,1279,1279,1279,1279,0
20231129,165100,113237483,1279,1279,1279,1279,0
20231129,165000,113237483,1279,1279,1279,1279,0
20231129,164900,113237483,1279,1279,1279,1279,0
20231129,164800,113237483,1279,1279,1279,1279,0
20231129,164700,113237483,1279,1279,1279,1279,0
20231129,164600,113237483,1279,1279,1279,1279,0
20231129,164500,113237483,1279,1279,1279,1279,0
20231129,164400,113237483,1279,1279,1279,1279,0
20231129,164300,113237483,1279,1279,1279,1279,0
20231129,164200,113237483,1279,1279,1279,1279,0
20231129,164100,113237483,1279,1279,1279,1279,0
20231129,164000,113237483,1279,1279,1279,1279,0
20231129,163900,113237483,1279,1279,1279,1279,1440
20231129,163800,113237483,1279,1279,1279,1279,0
20231129,163700,113237483,1279,1279,1279,1279,0
20231129,163600,113237483,1279,1279,1279,1279,0
20231129,163500,113237483,1279,1279,1279,1279,0
20231129,163400,113237483,1279,1279,1279,1279,0
20231129,163300,113237483,1279,1279,1279,1279,0
20231129,163200,113237483,1279,1279,1279,1279,0
20231129,163100,113237483,1279,1279,1279,1279,0
20231129,163000,113237483,1279,1279,1279,1279,0
20231129,162900,113237483,1279,1279,1279,1279,0
20231129,162800,113237483,1279,1279,1279,1279,0
20231129,162700,113237483,1279,1279,1279,1279,0
20231129,162600,113237483,1279,1279,1279,1279,0
20231129,162500,113237483,1279,1279,1279,1279,0
20231129,162400,113237483,1279,1279,1279,1279,0
20231129,162300,113237483,1279,1279,1279,1279,0
20231129,162200,113237483,1279,1279,1279,1279,0
20231129,162100,113237483,1279,1279,1279,1279,0
20231129,162000,113237483,1279,1279,1279,1279,0
20231129,161900,113237483,1279,1279,1279,1279,0
20231129,161800,113237483,1279,1279,1279,1279,0
20231129,161700,113237483,1279,1279,1279,1279,0
20231129,161600,113237483,1279,1279,1279,1279,0
20231129,161500,113237483,1279,1279,1279,1279,0
20231129,161400,113237483,1279,1279,1279,1279,0
20231129,161300,113237483,1279,1279,1279,1279,0
20231129,161200,113237483,1279,1279,1279,1279,0
20231129,161100,113237483,1279,1279,1279,1279,0
20231129,161000,113237483,1279,1279,1279,1279,0
20231129,160900,113237483,1279,1279,1279,1279,1440
20231129,160800,113237483,1279,1279,1279,1279,0
20231129,160700,113237483,1279,1279,1279,1279,0
20231129,160600,113237483,1279,1279,1279,1279,0
20231129,160500,113237483,1279,1279,1279,1279,0
20231129,160400,113237483,1279,1279,1279,1279,0
20231129,160300,113237483,1279,1279,1279,1279,0
20231129,160200,113237483,1279,1279,1279,1279,0
20231129,160100,113237483,1279,1279,1279,1279,0
20231129,160000,113237483,1279,1279,1279,1279,0
20231129,155900,113237483,1279,1279,1279,1279,0
20231129,155800,113237483,1279,1279,1279,1279,0
20231129,155700,113237483,1279,1279,1279,1279,0
20231129,155600,113237483,1279,1279,1279,1279,0
20231129,155500,113237483,1279,1279,1279,1279,0
20231129,155400,113237483,1279,1279,1279,1279,0
20231129,155300,113237483,1279,1279,1279,1279,0
20231129,155200,113237483,1279,1279,1279,1279,0
20231129,155100,113237483,1279,1279,1279,1279,0
20231129,155000,113237483,1279,1279,1279,1279,0
20231129,154900,113237483,1279,1279,1279,1279,0
20231129,154800,113237483,1279,1279,1279,1279,0
20231129,154700,113237483,1279,1279,1279,1279,0
20231129,154600,113237483,1279,1279,1279,1279,0
20231129,154500,113237483,1279,1279,1279,1279,0
20231129,154400,113237483,1279,1279,1279,1279,0
20231129,154300,113237483,1279,1279,1279,1279,0
20231129,154200,113237483,1279,1279,1279,1279,0
20231129,154100,113237483,1279,1279,1279,1279,0
20231129,154000,113237483,1279,1279,1279,1279,0
20231129,153900,113237483,1279,1279,1279,1279,1440
20231129,153800,113237483,1279,1279,1279,1279,0
20231129,153700,113237483,1279,1279,1279,1279,0
20231129,153600,113237483,1279,1279,1279,1279,0
20231129,153500,113237483,1279,1279,1279,1279,0
20231129,153400,113237483,1279,1279,1279,1279,0
20231129,153300,113237483,1279,1279,1279,1279,0
20231129,153200,113237483,1279,1279,1279,1279,0
20231129,153100,113237483,1279,1279,1279,1279,0
20231129,153000,113237483,1279,1279,1279,1279,1440
20231129,152900,111395723,1272,1272,1272,1272,0
20231129,152800,111395723,1272,1272,1272,1272,0
20231129,152700,111395723,1272,1272,1272,1272,0
20231129,152600,111395723,1272,1272,1272,1272,0
20231129,152500,111395723,1272,1272,1272,1272,0
20231129,152400,111395723,1272,1272,1272,1272,0
20231129,152300,111395723,1272,1272,1272,1272,0
20231129,152200,111395723,1272,1272,1272,1272,0
20231129,152100,111395723,1272,1272,1272,1272,0
20231129,152000,111395723,1272,1272,1272,1272,0
20231129,151900,111395723,1272,1269,1272,1269,6475
20231129,151800,103164263,1268,1268,1268,1268,1000
20231129,151700,101896263,1268,1268,1268,1268,1012
20231129,151600,100613047,1268,1268,1268,1268,0
20231129,151500,100613047,1268,1268,1268,1268,0
20231129,151400,100613047,1268,1268,1268,1268,314
20231129,151300,100214895,1268,1268,1268,1268,0
20231129,151200,100214895,1268,1268,1268,1268,500
20231129,151100,99580895,1268,1268,1268,1268,500
20231129,151000,98946895,1268,1268,1268,1268,500
20231129,150900,98312895,1268,1268,1268,1268,500
20231129,150800,97678895,1269,1269,1269,1269,0
20231129,150700,97678895,1269,1269,1269,1269,0
20231129,150600,97678895,1269,1269,1269,1269,0
20231129,150500,97678895,1269,1269,1269,1269,0
20231129,150400,97678895,1269,1269,1269,1269,0
20231129,150300,97678895,1269,1269,1269,1269,3
20231129,150200,97675088,1268,1268,1268,1268,0
20231129,150100,97675088,1268,1268,1268,1268,0
20231129,150000,97675088,1268,1268,1268,1268,0
20231129,145900,97675088,1268,1268,1268,1268,0
20231129,145800,97675088,1268,1268,1268,1268,0
20231129,145700,97675088,1268,1268,1268,1268,2049
20231129,145600,95076956,1268,1268,1268,1268,27
20231129,145500,95042720,1269,1269,1269,1269,13
20231129,145400,95026223,1268,1268,1268,1268,0
20231129,145300,95026223,1268,1268,1268,1268,8
20231129,145200,95016079,1268,1268,1268,1268,0
20231129,145100,95016079,1268,1268,1268,1268,531
20231129,145000,94342771,1268,1268,1268,1268,1096
20231129,144900,92953043,1268,1268,1268,1268,454
20231129,144800,92377371,1268,1268,1268,1268,2
20231129,144700,92374835,1270,1269,1270,1269,39
20231129,144600,92325321,1269,1269,1269,1269,3
20231129,144500,92321514,1268,1268,1268,1268,46
20231129,144400,92263186,1268,1268,1268,1268,46
20231129,144300,92204858,1270,1270,1270,1270,0
20231129,144200,92204858,1270,1270,1270,1270,0
20231129,144100,92204858,1270,1270,1270,1270,0
20231129,144000,92204858,1270,1270,1270,1270,0
20231129,143900,92204858,1270,1270,1270,1270,1
20231129,143800,92203588,1268,1270,1270,1268,549
20231129,143700,91507454,1269,1270,1270,1269,51
20231129,143600,91442734,1268,1269,1269,1268,609
20231129,143500,90670503,1270,1270,1270,1270,0
20231129,143400,90670503,1270,1270,1270,1270,0
20231129,143300,90670503,1270,1270,1270,1270,1
20231129,143200,90669233,1269,1269,1269,1269,0
20231129,143100,90669233,1269,1270,1270,1269,990
20231129,143000,89412530,1270,1270,1270,1270,0
20231129,142900,89412530,1270,1270,1270,1270,0
20231129,142800,89412530,1270,1270,1270,1270,1
20231129,142700,89411260,1270,1270,1270,1270,465
20231129,142600,88820710,1269,1269,1269,1269,19
20231129,142500,88796599,1269,1269,1269,1269,0
20231129,142400,88796599,1269,1269,1269,1269,0
20231129,142300,88796599,1269,1269,1269,1269,0
20231129,142200,88796599,1269,1269,1269,1269,0
20231129,142100,88796599,1269,1269,1269,1269,19
20231129,142000,88772488,1270,1270,1270,1270,264
20231129,141900,88437208,1270,1270,1270,1270,0
20231129,141800,88437208,1270,1270,1270,1270,13
20231129,141700,88420698,1270,1270,1270,1270,527
20231129,141600,87751408,1273,1273,1273,1273,0
20231129,141500,87751408,1273,1273,1273,1273,54
20231129,141400,87682666,1275,1275,1275,1275,0
20231129,141300,87682666,1275,1275,1275,1275,0
20231129,141200,87682666,1275,1275,1275,1275,0
20231129,141100,87682666,1275,1275,1275,1275,39
20231129,141000,87632941,1275,1275,1275,1275,0
20231129,140900,87632941,1275,1275,1275,1275,0
20231129,140800,87632941,1275,1275,1275,1275,0
20231129,140700,87632941,1275,1275,1275,1275,40
20231129,140600,87581941,1276,1276,1276,1276,0
20231129,140500,87581941,1276,1275,1276,1275,264
20231129,140400,87245171,1275,1275,1275,1275,0
20231129,140300,87245171,1275,1275,1275,1275,393
20231129,140200,86744096,1272,1275,1275,1272,220
20231129,140100,86464139,1272,1272,1272,1272,0
20231129,140000,86464139,1272,1272,1272,1272,0
20231129,135900,86464139,1272,1272,1272,1272,39
20231129,135800,86414531,1276,1276,1276,1276,0
20231129,135700,86414531,1276,1276,1276,1276,0
20231129,135600,86414531,1276,1276,1276,1276,0
20231129,135500,86414531,1276,1276,1276,1276,0
20231129,135400,86414531,1276,1276,1276,1276,0
20231129,135300,86414531,1276,1276,1276,1276,0
20231129,135200,86414531,1276,1276,1276,1276,0
20231129,135100,86414531,1276,1276,1276,1276,0
20231129,135000,86414531,1276,1270,1276,1270,264
20231129,134900,86078682,1270,1270,1270,1270,44
20231129,134800,86022802,1270,1270,1270,1270,0
20231129,134700,86022802,1270,1270,1270,1270,0
20231129,134600,86022802,1270,1270,1270,1270,0
20231129,134500,86022802,1270,1270,1270,1270,1
20231129,134400,86021532,1275,1275,1275,1275,0
20231129,134300,86021532,1275,1275,1275,1275,30
20231129,134200,85983282,1275,1275,1275,1275,0
20231129,134100,85983282,1275,1275,1275,1275,13
20231129,134000,85966707,1276,1276,1276,1276,0
20231129,133900,85966707,1276,1276,1276,1276,0
20231129,133800,85966707,1276,1276,1276,1276,0
20231129,133700,85966707,1276,1276,1276,1276,0
20231129,133600,85966707,1276,1276,1276,1276,0
20231129,133500,85966707,1276,1275,1276,1275,657
20231129,133400,85128945,1269,1269,1269,1269,0
20231129,133300,85128945,1269,1269,1269,1269,0
20231129,133200,85128945,1269,1269,1269,1269,0
20231129,133100,85128945,1269,1269,1269,1269,0
20231129,133000,85128945,1269,1269,1269,1269,0
20231129,132900,85128945,1269,1269,1269,1269,727
20231129,132800,84206382,1269,1269,1269,1269,0
20231129,132700,84206382,1269,1269,1269,1269,0
20231129,132600,84206382,1269,1269,1269,1269,0
20231129,132500,84206382,1269,1269,1269,1269,0
20231129,132400,84206382,1269,1269,1269,1269,932
20231129,132300,83023674,1278,1278,1278,1278,0
20231129,132200,83023674,1278,1278,1278,1278,0
20231129,132100,83023674,1278,1278,1278,1278,0
20231129,132000,83023674,1278,1276,1278,1276,264
20231129,131900,82686454,1269,1270,1270,1269,2072
20231129,131800,80056085,1270,1270,1270,1270,0
20231129,131700,80056085,1270,1270,1270,1270,0
20231129,131600,80056085,1270,1270,1270,1270,0
20231129,131500,80056085,1270,1270,1270,1270,324
20231129,131400,79644605,1270,1270,1270,1270,1169
20231129,131300,78159975,1270,1270,1270,1270,0
20231129,131200,78159975,1270,1270,1270,1270,1
20231129,131100,78158705,1270,1270,1270,1270,0
20231129,131000,78158705,1270,1270,1270,1270,330
20231129,130900,77739605,1270,1271,1271,1270,72
20231129,130800,77648129,1283,1283,1283,1283,0
20231129,130700,77648129,1283,1280,1283,1280,393
20231129,130600,77144739,1280,1280,1280,1280,0
20231129,130500,77144739,1280,1271,1280,1270,971
20231129,130400,75908749,1271,1281,1281,1271,689
20231129,130300,75032890,1271,1271,1271,1271,0
20231129,130200,75032890,1271,1271,1271,1271,0
20231129,130100,75032890,1271,1271,1271,1271,0
20231129,130000,75032890,1271,1271,1271,1271,486
20231129,125900,74415184,1271,1271,1271,1271,162
20231129,125800,74209282,1271,1271,1271,1271,127
20231129,125700,74047865,1271,1271,1271,1271,0
20231129,125600,74047865,1271,1271,1271,1271,0
20231129,125500,74047865,1271,1271,1271,1271,358
20231129,125400,73592847,1272,1283,1283,1272,785
20231129,125300,72586066,1284,1284,1284,1284,0
20231129,125200,72586066,1284,1284,1284,1284,0
20231129,125100,72586066,1284,1284,1284,1284,0
20231129,125000,72586066,1284,1271,1284,1271,633
20231129,124900,71779125,1271,1271,1271,1271,123
20231129,124800,71622792,1276,1276,1276,1276,0
20231129,124700,71622792,1276,1276,1276,1276,0
20231129,124600,71622792,1276,1276,1276,1276,1
20231129,124500,71621516,1271,1272,1272,1271,315
20231129,124400,71221150,1276,1276,1276,1276,0
20231129,124300,71221150,1276,1276,1276,1276,0
20231129,124200,71221150,1276,1276,1276,1276,0
20231129,124100,71221150,1276,1276,1276,1276,0
20231129,124000,71221150,1276,1276,1276,1276,0
20231129,123900,71221150,1276,1276,1276,1276,393
20231129,123800,70719682,1276,1276,1276,1276,0
20231129,123700,70719682,1276,1276,1276,1276,0
20231129,123600,70719682,1276,1276,1276,1276,0
20231129,123500,70719682,1276,1275,1276,1275,264
20231129,123400,70382855,1276,1276,1276,1276,0
20231129,123300,70382855,1276,1276,1276,1276,0
20231129,123200,70382855,1276,1276,1276,1276,3
20231129,123100,70379027,1276,1276,1276,1276,0
20231129,123000,70379027,1276,1276,1276,1276,30
20231129,122900,70340747,1276,1276,1276,1276,0
20231129,122800,70340747,1276,1276,1276,1276,0
20231129,122700,70340747,1276,1276,1276,1276,24
20231129,122600,70310123,1276,1276,1276,1276,0
20231129,122500,70310123,1276,1276,1276,1276,0
20231129,122400,70310123,1276,1276,1276,1276,0
20231129,122300,70310123,1276,1276,1276,1276,0
20231129,122200,70310123,1276,1276,1276,1276,0
20231129,122100,70310123,1276,1276,1276,1276,0
20231129,122000,70310123,1276,1276,1276,1276,264
20231129,121900,69973259,1276,1276,1276,1276,0
20231129,121800,69973259,1276,1276,1276,1276,0
20231129,121700,69973259,1276,1276,1276,1276,0
20231129,121600,69973259,1276,1276,1276,1276,0
20231129,121500,69973259,1276,1276,1276,1276,200
20231129,121400,69718059,1280,1280,1280,1280,0
20231129,121300,69718059,1280,1280,1280,1280,103
20231129,121200,69586219,1280,1280,1280,1280,0
20231129,121100,69586219,1280,1278,1280,1278,1332
20231129,121000,67882337,1280,1280,1280,1280,0
20231129,120900,67882337,1280,1280,1280,1280,0
20231129,120800,67882337,1280,1280,1280,1280,0
20231129,120700,67882337,1280,1280,1280,1280,0
20231129,120600,67882337,1280,1280,1280,1280,0
20231129,120500,67882337,1280,1278,1280,1278,264
20231129,120400,67544614,1278,1271,1278,1270,1052
20231129,120300,66207534,1271,1271,1271,1271,43
20231129,120200,66152881,1280,1280,1280,1280,0
20231129,120100,66152881,1280,1280,1280,1280,0
20231129,120000,66152881,1280,1280,1280,1280,0
20231129,115900,66152881,1280,1280,1280,1280,0
20231129,115800,66152881,1280,1280,1280,1280,0
20231129,115700,66152881,1280,1280,1280,1280,1
20231129,115600,66151601,1270,1270,1270,1270,0
20231129,115500,66151601,1270,1270,1270,1270,0
20231129,115400,66151601,1270,1270,1270,1270,0
20231129,115300,66151601,1270,1270,1270,1270,63
20231129,115200,66071591,1269,1269,1269,1269,0
20231129,115100,66071591,1269,1273,1273,1269,1717
20231129,115000,63890098,1283,1283,1283,1283,279
20231129,114900,63532141,1283,1283,1283,1283,0
20231129,114800,63532141,1283,1283,1283,1283,0
20231129,114700,63532141,1283,1283,1283,1283,0
20231129,114600,63532141,1283,1283,1283,1283,0
20231129,114500,63532141,1283,1283,1283,1283,1
20231129,114400,63530858,1276,1276,1276,1276,346
20231129,114300,63089362,1283,1276,1283,1276,616
20231129,114200,62300818,1282,1282,1282,1282,0
20231129,114100,62300818,1282,1282,1282,1282,0
20231129,114000,62300818,1282,1282,1282,1282,0
20231129,113900,62300818,1282,1282,1282,1282,0
20231129,113800,62300818,1282,1282,1282,1282,0
20231129,113700,62300818,1282,1282,1282,1282,0
20231129,113600,62300818,1282,1282,1282,1282,0
20231129,113500,62300818,1282,1282,1282,1282,274
20231129,113400,61949550,1276,1276,1276,1276,497
20231129,113300,61315378,1277,1277,1277,1277,349
20231129,113200,60869705,1277,1277,1277,1277,0
20231129,113100,60869705,1277,1277,1277,1277,0
20231129,113000,60869705,1277,1277,1277,1277,0
20231129,112900,60869705,1277,1277,1277,1277,0
20231129,112800,60869705,1277,1277,1277,1277,0
20231129,112700,60869705,1277,1277,1277,1277,0
20231129,112600,60869705,1277,1277,1277,1277,0
20231129,112500,60869705,1277,1277,1277,1277,0
20231129,112400,60869705,1277,1277,1277,1277,384
20231129,112300,60379337,1277,1277,1277,1277,384
20231129,112200,59888969,1282,1282,1282,1282,0
20231129,112100,59888969,1282,1282,1282,1282,0
20231129,112000,59888969,1282,1282,1282,1282,265
20231129,111900,59549239,1282,1282,1282,1282,0
20231129,111800,59549239,1282,1282,1282,1282,6
20231129,111700,59541547,1282,1282,1282,1282,0
20231129,111600,59541547,1282,1282,1282,1282,0
20231129,111500,59541547,1282,1281,1282,1281,393
20231129,111400,59038087,1277,1277,1277,1277,272
20231129,111300,58690743,1281,1280,1281,1280,148
20231129,111200,58501289,1280,1280,1280,1280,0
20231129,111100,58501289,1280,1280,1280,1280,866
20231129,111000,57392809,1280,1280,1280,1280,0
20231129,110900,57392809,1280,1280,1280,1280,2
20231129,110800,57390249,1280,1280,1280,1280,0
20231129,110700,57390249,1280,1280,1280,1280,0
20231129,110600,57390249,1280,1280,1280,1280,0
20231129,110500,57390249,1280,1279,1280,1279,265
20231129,110400,57051287,1279,1277,1279,1277,274
20231129,110300,56701353,1277,1277,1277,1277,256
20231129,110200,56374441,1276,1276,1276,1276,0
20231129,110100,56374441,1276,1276,1276,1276,0
20231129,110000,56374441,1276,1276,1276,1276,0
20231129,105900,56374441,1276,1276,1276,1276,0
20231129,105800,56374441,1276,1276,1276,1276,0
20231129,105700,56374441,1276,1276,1276,1276,0
20231129,105600,56374441,1276,1276,1276,1276,0
20231129,105500,56374441,1276,1276,1276,1276,0
20231129,105400,56374441,1276,1276,1276,1276,256
20231129,105300,56047785,1276,1276,1276,1276,2467
20231129,105200,52899893,1279,1279,1279,1279,0
20231129,105100,52899893,1279,1279,1279,1279,0
20231129,105000,52899893,1279,1278,1279,1278,265
20231129,104900,52561107,1278,1278,1278,1278,0
20231129,104800,52561107,1278,1278,1278,1278,0
20231129,104700,52561107,1278,1278,1278,1278,393
20231129,104600,52058853,1276,1276,1276,1276,0
20231129,104500,52058853,1276,1276,1276,1276,0
20231129,104400,52058853,1276,1276,1276,1276,0
20231129,104300,52058853,1276,1276,1276,1276,0
20231129,104200,52058853,1276,1276,1276,1276,0
20231129,104100,52058853,1276,1276,1276,1276,0
20231129,104000,52058853,1276,1276,1276,1276,556
20231129,103900,51349397,1278,1278,1278,1278,0
20231129,103800,51349397,1278,1278,1278,1278,0
20231129,103700,51349397,1278,1278,1278,1278,0
20231129,103600,51349397,1278,1276,1278,1276,1014
20231129,103500,50055505,1278,1278,1278,1278,265
20231129,103400,49716835,1276,1276,1276,1276,0
20231129,103300,49716835,1276,1276,1276,1276,0
20231129,103200,49716835,1276,1276,1276,1276,0
20231129,103100,49716835,1276,1276,1276,1276,36
20231129,103000,49670899,1276,1276,1276,1276,0
20231129,102900,49670899,1276,1276,1276,1276,0
20231129,102800,49670899,1276,1278,1278,1276,254
20231129,102700,49346788,1277,1277,1277,1277,0
20231129,102600,49346788,1277,1277,1277,1277,0
20231129,102500,49346788,1277,1277,1277,1277,4
20231129,102400,49341680,1278,1278,1278,1278,201
20231129,102300,49084802,1278,1278,1278,1278,78
20231129,102200,48985118,1278,1278,1278,1278,0
20231129,102100,48985118,1278,1278,1278,1278,1
20231129,102000,48983840,1279,1279,1279,1279,265
20231129,101900,48644905,1277,1278,1279,1277,401
20231129,101800,48132091,1277,1277,1277,1277,0
20231129,101700,48132091,1277,1277,1277,1277,0
20231129,101600,48132091,1277,1277,1277,1277,16
20231129,101500,48111659,1278,1278,1278,1278,200
20231129,101400,47856059,1278,1278,1278,1278,0
20231129,101300,47856059,1278,1278,1278,1278,0
20231129,101200,47856059,1278,1278,1278,1278,1001
20231129,101100,46576781,1278,1278,1278,1278,1000
20231129,101000,45298781,1277,1277,1277,1277,321
20231129,100900,44888864,1277,1277,1277,1277,0
20231129,100800,44888864,1277,1277,1277,1277,186
20231129,100700,44651342,1276,1276,1276,1276,0
20231129,100600,44651342,1276,1276,1276,1276,1504
20231129,100500,42732238,1276,1276,1276,1276,265
20231129,100400,42394098,1268,1268,1268,1268,24
20231129,100300,42363666,1277,1277,1277,1277,0
20231129,100200,42363666,1277,1277,1277,1277,1
20231129,100100,42362389,1278,1278,1278,1278,0
20231129,100000,42362389,1278,1278,1278,1278,2
20231129,095900,42359833,1269,1276,1279,1269,297
20231129,095800,41981050,1280,1280,1280,1280,0
20231129,095700,41981050,1280,1280,1280,1280,0
20231129,095600,41981050,1280,1280,1280,1280,0
20231129,095500,41981050,1280,1280,1280,1280,52
20231129,095400,41914490,1273,1273,1273,1273,727
20231129,095300,40989019,1280,1280,1280,1280,0
20231129,095200,40989019,1280,1280,1280,1280,0
20231129,095100,40989019,1280,1280,1280,1280,0
20231129,095000,40989019,1280,1279,1280,1279,265
20231129,094900,40649838,1273,1273,1273,1273,0
20231129,094800,40649838,1273,1273,1273,1273,0
20231129,094700,40649838,1273,1273,1273,1273,300
20231129,094600,40267938,1272,1272,1272,1272,0
20231129,094500,40267938,1272,1272,1272,1272,0
20231129,094400,40267938,1272,1272,1272,1272,0
20231129,094300,40267938,1272,1272,1272,1272,0
20231129,094200,40267938,1272,1272,1272,1272,0
20231129,094100,40267938,1272,1272,1272,1272,0
20231129,094000,40267938,1272,1271,1272,1271,7576
20231129,093900,30632015,1271,1270,1271,1270,110
20231129,093800,30492223,1270,1270,1270,1270,1
20231129,093700,30490953,1270,1270,1270,1270,0
20231129,093600,30490953,1270,1270,1270,1270,0
20231129,093500,30490953,1270,1270,1270,1270,265
20231129,093400,30154403,1270,1270,1270,1270,0
20231129,093300,30154403,1270,1267,1270,1267,267
20231129,093200,29816111,1270,1270,1270,1270,2
20231129,093100,29813571,1267,1270,1270,1266,8880
20231129,093000,18565670,1270,1269,1270,1267,38
20231129,092900,18517483,1270,1270,1270,1270,0
20231129,092800,18517483,1270,1270,1270,1270,0
20231129,092700,18517483,1270,1270,1270,1270,0
20231129,092600,18517483,1270,1270,1270,1270,19
20231129,092500,18493353,1270,1270,1270,1270,0
20231129,092400,18493353,1270,1272,1272,1270,3
20231129,092300,18489540,1272,1278,1280,1272,3979
20231129,092200,13414450,1279,1279,1279,1279,16
20231129,092100,13393986,1278,1278,1278,1278,1263
20231129,092000,11779872,1278,1278,1278,1278,0
20231129,091900,11779872,1278,1278,1278,1278,0
20231129,091800,11779872,1278,1278,1278,1278,414
20231129,091700,11250780,1278,1278,1278,1278,0
20231129,091600,11250780,1278,1278,1278,1278,77
20231129,091500,11152374,1278,1278,1278,1278,0
20231129,091400,11152374,1278,1278,1278,1278,0
20231129,091300,11152374,1278,1278,1278,1278,563
20231129,091200,10432860,1279,1279,1279,1279,10
20231129,091100,10420070,1278,1278,1278,1278,0
20231129,091000,10420070,1278,1278,1278,1278,10
20231129,090900,10407290,1279,1279,1279,1279,365
20231129,090800,9940455,1280,1279,1280,1279,1184
20231129,090700,8425572,1279,1280,1280,1279,600
20231129,090600,7658072,1280,1278,1280,1278,765
20231129,090500,6680392,1282,1282,1282,1282,1003
20231129,090400,5394546,1282,1282,1282,1282,1000
20231129,090300,4112546,1282,1284,1284,1282,303
20231129,090200,3723980,1284,1284,1284,1284,6
20231129,090100,3716276,1278,1284,1284,1278,19
20231129,090000,3691928,1284,1280,1284,1280,2884