KissMeData/007120/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,184800,63516262,1139,1139,1139,1139,2427
20231129,184700,63516262,1139,1139,1139,1139,0
20231129,184600,63516262,1139,1139,1139,1139,0
20231129,184500,63516262,1139,1139,1139,1139,0
20231129,184400,63516262,1139,1139,1139,1139,0
20231129,184300,63516262,1139,1139,1139,1139,0
20231129,184200,63516262,1139,1139,1139,1139,0
20231129,184100,63516262,1139,1139,1139,1139,0
20231129,184000,63516262,1139,1139,1139,1139,0
20231129,183900,63516262,1139,1139,1139,1139,0
20231129,183800,63516262,1139,1139,1139,1139,0
20231129,183700,63516262,1139,1139,1139,1139,0
20231129,183600,63516262,1139,1139,1139,1139,0
20231129,183500,63516262,1139,1139,1139,1139,0
20231129,183400,63516262,1139,1139,1139,1139,0
20231129,183300,63516262,1139,1139,1139,1139,0
20231129,183200,63516262,1139,1139,1139,1139,0
20231129,183100,63516262,1139,1139,1139,1139,0
20231129,183000,63516262,1139,1139,1139,1139,0
20231129,182900,63516262,1139,1139,1139,1139,0
20231129,182800,63516262,1139,1139,1139,1139,0
20231129,182700,63516262,1139,1139,1139,1139,0
20231129,182600,63516262,1139,1139,1139,1139,0
20231129,182500,63516262,1139,1139,1139,1139,0
20231129,182400,63516262,1139,1139,1139,1139,0
20231129,182300,63516262,1139,1139,1139,1139,0
20231129,182200,63516262,1139,1139,1139,1139,0
20231129,182100,63516262,1139,1139,1139,1139,0
20231129,182000,63516262,1139,1139,1139,1139,0
20231129,181900,63516262,1139,1139,1139,1139,0
20231129,181800,63516262,1139,1139,1139,1139,2427
20231129,181700,63516262,1139,1139,1139,1139,0
20231129,181600,63516262,1139,1139,1139,1139,0
20231129,181500,63516262,1139,1139,1139,1139,0
20231129,181400,63516262,1139,1139,1139,1139,0
20231129,181300,63516262,1139,1139,1139,1139,0
20231129,181200,63516262,1139,1139,1139,1139,0
20231129,181100,63516262,1139,1139,1139,1139,0
20231129,181000,63516262,1139,1139,1139,1139,0
20231129,180900,63516262,1139,1139,1139,1139,0
20231129,180800,63516262,1139,1139,1139,1139,0
20231129,180700,63516262,1139,1139,1139,1139,0
20231129,180600,63516262,1139,1139,1139,1139,0
20231129,180500,63516262,1139,1139,1139,1139,0
20231129,180400,63516262,1139,1139,1139,1139,0
20231129,180300,63516262,1139,1139,1139,1139,0
20231129,180200,63516262,1139,1139,1139,1139,0
20231129,180100,63516262,1139,1139,1139,1139,0
20231129,180000,63516262,1139,1139,1139,1139,0
20231129,175900,63516262,1139,1139,1139,1139,0
20231129,175800,63516262,1139,1139,1139,1139,0
20231129,175700,63516262,1139,1139,1139,1139,0
20231129,175600,63516262,1139,1139,1139,1139,0
20231129,175500,63516262,1139,1139,1139,1139,0
20231129,175400,63516262,1139,1139,1139,1139,0
20231129,175300,63516262,1139,1139,1139,1139,0
20231129,175200,63516262,1139,1139,1139,1139,0
20231129,175100,63516262,1139,1139,1139,1139,0
20231129,175000,63516262,1139,1139,1139,1139,0
20231129,174900,63516262,1139,1139,1139,1139,0
20231129,174800,63516262,1139,1139,1139,1139,2427
20231129,174700,63516262,1139,1139,1139,1139,0
20231129,174600,63516262,1139,1139,1139,1139,0
20231129,174500,63516262,1139,1139,1139,1139,0
20231129,174400,63516262,1139,1139,1139,1139,0
20231129,174300,63516262,1139,1139,1139,1139,0
20231129,174200,63516262,1139,1139,1139,1139,0
20231129,174100,63516262,1139,1139,1139,1139,0
20231129,174000,63516262,1139,1139,1139,1139,0
20231129,173900,63516262,1139,1139,1139,1139,0
20231129,173800,63516262,1139,1139,1139,1139,0
20231129,173700,63516262,1139,1139,1139,1139,0
20231129,173600,63516262,1139,1139,1139,1139,0
20231129,173500,63516262,1139,1139,1139,1139,0
20231129,173400,63516262,1139,1139,1139,1139,0
20231129,173300,63516262,1139,1139,1139,1139,0
20231129,173200,63516262,1139,1139,1139,1139,0
20231129,173100,63516262,1139,1139,1139,1139,0
20231129,173000,63516262,1139,1139,1139,1139,0
20231129,172900,63516262,1139,1139,1139,1139,0
20231129,172800,63516262,1139,1139,1139,1139,0
20231129,172700,63516262,1139,1139,1139,1139,0
20231129,172600,63516262,1139,1139,1139,1139,0
20231129,172500,63516262,1139,1139,1139,1139,0
20231129,172400,63516262,1139,1139,1139,1139,0
20231129,172300,63516262,1139,1139,1139,1139,0
20231129,172200,63516262,1139,1139,1139,1139,0
20231129,172100,63516262,1139,1139,1139,1139,0
20231129,172000,63516262,1139,1139,1139,1139,0
20231129,171900,63516262,1139,1139,1139,1139,0
20231129,171800,63516262,1139,1139,1139,1139,2427
20231129,171700,63516262,1139,1139,1139,1139,0
20231129,171600,63516262,1139,1139,1139,1139,0
20231129,171500,63516262,1139,1139,1139,1139,0
20231129,171400,63516262,1139,1139,1139,1139,0
20231129,171300,63516262,1139,1139,1139,1139,0
20231129,171200,63516262,1139,1139,1139,1139,0
20231129,171100,63516262,1139,1139,1139,1139,0
20231129,171000,63516262,1139,1139,1139,1139,0
20231129,170900,63516262,1139,1139,1139,1139,0
20231129,170800,63516262,1139,1139,1139,1139,0
20231129,170700,63516262,1139,1139,1139,1139,0
20231129,170600,63516262,1139,1139,1139,1139,0
20231129,170500,63516262,1139,1139,1139,1139,0
20231129,170400,63516262,1139,1139,1139,1139,0
20231129,170300,63516262,1139,1139,1139,1139,0
20231129,170200,63516262,1139,1139,1139,1139,0
20231129,170100,63516262,1139,1139,1139,1139,0
20231129,170000,63516262,1139,1139,1139,1139,0
20231129,165900,63516262,1139,1139,1139,1139,0
20231129,165800,63516262,1139,1139,1139,1139,0
20231129,165700,63516262,1139,1139,1139,1139,0
20231129,165600,63516262,1139,1139,1139,1139,0
20231129,165500,63516262,1139,1139,1139,1139,0
20231129,165400,63516262,1139,1139,1139,1139,0
20231129,165300,63516262,1139,1139,1139,1139,0
20231129,165200,63516262,1139,1139,1139,1139,0
20231129,165100,63516262,1139,1139,1139,1139,0
20231129,165000,63516262,1139,1139,1139,1139,0
20231129,164900,63516262,1139,1139,1139,1139,0
20231129,164800,63516262,1139,1139,1139,1139,2427
20231129,164700,63516262,1139,1139,1139,1139,0
20231129,164600,63516262,1139,1139,1139,1139,0
20231129,164500,63516262,1139,1139,1139,1139,0
20231129,164400,63516262,1139,1139,1139,1139,0
20231129,164300,63516262,1139,1139,1139,1139,0
20231129,164200,63516262,1139,1139,1139,1139,0
20231129,164100,63516262,1139,1139,1139,1139,0
20231129,164000,63516262,1139,1139,1139,1139,0
20231129,163900,63516262,1139,1139,1139,1139,0
20231129,163800,63516262,1139,1139,1139,1139,0
20231129,163700,63516262,1139,1139,1139,1139,0
20231129,163600,63516262,1139,1139,1139,1139,0
20231129,163500,63516262,1139,1139,1139,1139,0
20231129,163400,63516262,1139,1139,1139,1139,0
20231129,163300,63516262,1139,1139,1139,1139,0
20231129,163200,63516262,1139,1139,1139,1139,0
20231129,163100,63516262,1139,1139,1139,1139,0
20231129,163000,63516262,1139,1139,1139,1139,0
20231129,162900,63516262,1139,1139,1139,1139,0
20231129,162800,63516262,1139,1139,1139,1139,0
20231129,162700,63516262,1139,1139,1139,1139,0
20231129,162600,63516262,1139,1139,1139,1139,0
20231129,162500,63516262,1139,1139,1139,1139,0
20231129,162400,63516262,1139,1139,1139,1139,0
20231129,162300,63516262,1139,1139,1139,1139,0
20231129,162200,63516262,1139,1139,1139,1139,0
20231129,162100,63516262,1139,1139,1139,1139,0
20231129,162000,63516262,1139,1139,1139,1139,0
20231129,161900,63516262,1139,1139,1139,1139,0
20231129,161800,63516262,1139,1139,1139,1139,2427
20231129,161700,63516262,1139,1139,1139,1139,0
20231129,161600,63516262,1139,1139,1139,1139,0
20231129,161500,63516262,1139,1139,1139,1139,0
20231129,161400,63516262,1139,1139,1139,1139,0
20231129,161300,63516262,1139,1139,1139,1139,0
20231129,161200,63516262,1139,1139,1139,1139,0
20231129,161100,63516262,1139,1139,1139,1139,0
20231129,161000,63516262,1139,1139,1139,1139,0
20231129,160900,63516262,1139,1139,1139,1139,0
20231129,160800,63516262,1139,1139,1139,1139,0
20231129,160700,63516262,1139,1139,1139,1139,0
20231129,160600,63516262,1139,1139,1139,1139,0
20231129,160500,63516262,1139,1139,1139,1139,0
20231129,160400,63516262,1139,1139,1139,1139,0
20231129,160300,63516262,1139,1139,1139,1139,0
20231129,160200,63516262,1139,1139,1139,1139,0
20231129,160100,63516262,1139,1139,1139,1139,0
20231129,160000,63516262,1139,1139,1139,1139,0
20231129,155900,63516262,1139,1139,1139,1139,0
20231129,155800,63516262,1139,1139,1139,1139,0
20231129,155700,63516262,1139,1139,1139,1139,0
20231129,155600,63516262,1139,1139,1139,1139,0
20231129,155500,63516262,1139,1139,1139,1139,0
20231129,155400,63516262,1139,1139,1139,1139,0
20231129,155300,63516262,1139,1139,1139,1139,0
20231129,155200,63516262,1139,1139,1139,1139,0
20231129,155100,63516262,1139,1139,1139,1139,0
20231129,155000,63516262,1139,1139,1139,1139,0
20231129,154900,63516262,1139,1139,1139,1139,0
20231129,154800,63516262,1139,1139,1139,1139,2427
20231129,154700,63516262,1139,1139,1139,1139,0
20231129,154600,63516262,1139,1139,1139,1139,0
20231129,154500,63516262,1139,1139,1139,1139,0
20231129,154400,63516262,1139,1139,1139,1139,0
20231129,154300,63516262,1139,1139,1139,1139,0
20231129,154200,63516262,1139,1139,1139,1139,0
20231129,154100,63516262,1139,1139,1139,1139,0
20231129,154000,63516262,1139,1139,1139,1139,0
20231129,153900,63516262,1139,1139,1139,1139,0
20231129,153800,63516262,1139,1139,1139,1139,0
20231129,153700,63516262,1139,1139,1139,1139,0
20231129,153600,63516262,1139,1139,1139,1139,0
20231129,153500,63516262,1139,1139,1139,1139,0
20231129,153400,63516262,1139,1139,1139,1139,0
20231129,153300,63516262,1139,1139,1139,1139,0
20231129,153200,63516262,1139,1139,1139,1139,0
20231129,153100,63516262,1139,1139,1139,1139,0
20231129,153000,63516262,1139,1139,1139,1139,2427
20231129,152900,60751909,1139,1139,1139,1139,0
20231129,152800,60751909,1139,1139,1139,1139,0
20231129,152700,60751909,1139,1139,1139,1139,0
20231129,152600,60751909,1139,1139,1139,1139,0
20231129,152500,60751909,1139,1139,1139,1139,0
20231129,152400,60751909,1139,1139,1139,1139,0
20231129,152300,60751909,1139,1139,1139,1139,0
20231129,152200,60751909,1139,1139,1139,1139,0
20231129,152100,60751909,1139,1139,1139,1139,0
20231129,152000,60751909,1139,1139,1139,1139,0
20231129,151900,60751909,1139,1139,1139,1139,72
20231129,151800,60669901,1139,1139,1139,1139,438
20231129,151700,60171019,1139,1139,1139,1139,462
20231129,151600,59644801,1139,1140,1140,1139,410
20231129,151500,59177810,1139,1139,1139,1139,0
20231129,151400,59177810,1139,1139,1139,1139,700
20231129,151300,58380510,1140,1140,1140,1140,656
20231129,151200,57632670,1140,1140,1140,1140,294
20231129,151100,57297510,1141,1141,1141,1141,0
20231129,151000,57297510,1141,1141,1141,1141,0
20231129,150900,57297510,1141,1141,1141,1141,0
20231129,150800,57297510,1141,1141,1141,1141,0
20231129,150700,57297510,1141,1141,1141,1141,1
20231129,150600,57296369,1139,1139,1139,1139,0
20231129,150500,57296369,1139,1139,1139,1139,0
20231129,150400,57296369,1139,1139,1139,1139,259
20231129,150300,57001368,1139,1139,1139,1139,0
20231129,150200,57001368,1139,1139,1139,1139,816
20231129,150100,56071944,1140,1140,1140,1140,0
20231129,150000,56071944,1140,1140,1140,1140,1953
20231129,145900,53845524,1141,1140,1141,1140,8
20231129,145800,53836401,1140,1140,1140,1140,12
20231129,145700,53822721,1141,1141,1141,1141,1732
20231129,145600,51846509,1142,1142,1142,1142,1144
20231129,145500,50540061,1143,1143,1143,1143,1
20231129,145400,50538918,1142,1142,1142,1142,5
20231129,145300,50533208,1142,1142,1142,1142,43
20231129,145200,50484102,1142,1142,1142,1142,5
20231129,145100,50478392,1142,1144,1144,1142,4407
20231129,145000,45438145,1144,1144,1144,1144,4
20231129,144900,45433569,1144,1144,1144,1144,4
20231129,144800,45428993,1144,1144,1144,1144,4
20231129,144700,45424417,1144,1144,1144,1144,1013
20231129,144600,44265545,1144,1144,1144,1144,0
20231129,144500,44265545,1144,1144,1144,1144,0
20231129,144400,44265545,1144,1144,1144,1144,4
20231129,144300,44260969,1144,1144,1144,1144,0
20231129,144200,44260969,1144,1144,1144,1144,0
20231129,144100,44260969,1144,1144,1145,1144,28
20231129,144000,44228933,1145,1145,1145,1145,1
20231129,143900,44227788,1144,1144,1144,1144,0
20231129,143800,44227788,1144,1144,1144,1144,4
20231129,143700,44223212,1144,1144,1144,1144,4
20231129,143600,44218636,1144,1144,1144,1144,74
20231129,143500,44133980,1144,1144,1144,1144,4
20231129,143400,44129404,1144,1144,1144,1144,4
20231129,143300,44124828,1144,1144,1144,1144,33
20231129,143200,44087076,1144,1144,1144,1144,0
20231129,143100,44087076,1144,1144,1144,1144,20
20231129,143000,44064196,1144,1144,1144,1144,4
20231129,142900,44059620,1144,1144,1144,1144,4
20231129,142800,44055044,1144,1144,1144,1144,4
20231129,142700,44050468,1144,1145,1145,1144,407
20231129,142600,43584457,1145,1145,1145,1145,4
20231129,142500,43579877,1146,1146,1146,1146,0
20231129,142400,43579877,1146,1146,1146,1146,4
20231129,142300,43575293,1147,1146,1147,1146,47
20231129,142200,43521388,1146,1146,1146,1146,19
20231129,142100,43499614,1145,1145,1145,1145,20
20231129,142000,43476714,1145,1145,1145,1145,4
20231129,141900,43472134,1146,1146,1146,1146,0
20231129,141800,43472134,1146,1146,1146,1146,0
20231129,141700,43472134,1146,1145,1146,1145,10
20231129,141600,43460683,1146,1146,1146,1146,0
20231129,141500,43460683,1146,1146,1146,1146,0
20231129,141400,43460683,1146,1146,1146,1146,0
20231129,141300,43460683,1146,1146,1146,1146,13
20231129,141200,43445785,1147,1147,1147,1147,0
20231129,141100,43445785,1147,1147,1147,1147,41
20231129,141000,43398758,1147,1147,1147,1147,0
20231129,140900,43398758,1147,1147,1147,1147,0
20231129,140800,43398758,1147,1147,1147,1147,5
20231129,140700,43393023,1147,1147,1147,1147,0
20231129,140600,43393023,1147,1147,1147,1147,0
20231129,140500,43393023,1147,1147,1147,1147,5
20231129,140400,43387288,1147,1147,1147,1147,0
20231129,140300,43387288,1147,1147,1147,1147,0
20231129,140200,43387288,1147,1147,1147,1147,1
20231129,140100,43386141,1147,1147,1147,1147,0
20231129,140000,43386141,1147,1147,1147,1147,0
20231129,135900,43386141,1147,1147,1147,1147,0
20231129,135800,43386141,1147,1147,1147,1147,0
20231129,135700,43386141,1147,1147,1147,1147,0
20231129,135600,43386141,1147,1147,1147,1147,0
20231129,135500,43386141,1147,1147,1147,1147,0
20231129,135400,43386141,1147,1147,1147,1147,0
20231129,135300,43386141,1147,1147,1147,1147,0
20231129,135200,43386141,1147,1147,1147,1147,0
20231129,135100,43386141,1147,1147,1147,1147,1
20231129,135000,43384994,1148,1148,1148,1148,0
20231129,134900,43384994,1148,1148,1148,1148,0
20231129,134800,43384994,1148,1148,1148,1148,0
20231129,134700,43384994,1148,1148,1148,1148,500
20231129,134600,42810994,1148,1148,1148,1148,1000
20231129,134500,41662994,1148,1148,1148,1148,801
20231129,134400,40743446,1144,1144,1144,1144,0
20231129,134300,40743446,1144,1144,1144,1144,421
20231129,134200,40261822,1144,1144,1144,1144,0
20231129,134100,40261822,1144,1144,1144,1144,44
20231129,134000,40211486,1148,1148,1148,1148,0
20231129,133900,40211486,1148,1148,1148,1148,0
20231129,133800,40211486,1148,1148,1148,1148,0
20231129,133700,40211486,1148,1148,1148,1148,1
20231129,133600,40210338,1148,1148,1148,1148,0
20231129,133500,40210338,1148,1148,1148,1148,0
20231129,133400,40210338,1148,1148,1148,1148,0
20231129,133300,40210338,1148,1148,1148,1148,0
20231129,133200,40210338,1148,1148,1148,1148,0
20231129,133100,40210338,1148,1148,1148,1148,0
20231129,133000,40210338,1148,1148,1148,1148,0
20231129,132900,40210338,1148,1148,1148,1148,217
20231129,132800,39961222,1148,1148,1148,1148,1
20231129,132700,39960074,1143,1143,1143,1143,10
20231129,132600,39948644,1148,1148,1148,1148,0
20231129,132500,39948644,1148,1148,1148,1148,0
20231129,132400,39948644,1148,1148,1148,1148,22
20231129,132300,39923388,1148,1148,1148,1148,0
20231129,132200,39923388,1148,1148,1148,1148,0
20231129,132100,39923388,1148,1148,1148,1148,0
20231129,132000,39923388,1148,1148,1148,1148,0
20231129,131900,39923388,1148,1148,1148,1148,0
20231129,131800,39923388,1148,1148,1148,1148,675
20231129,131700,39148488,1148,1148,1148,1148,0
20231129,131600,39148488,1148,1148,1148,1148,0
20231129,131500,39148488,1148,1148,1148,1148,0
20231129,131400,39148488,1148,1148,1148,1148,0
20231129,131300,39148488,1148,1148,1148,1148,0
20231129,131200,39148488,1148,1148,1148,1148,0
20231129,131100,39148488,1148,1148,1148,1148,0
20231129,131000,39148488,1148,1148,1148,1148,0
20231129,130900,39148488,1148,1148,1148,1148,0
20231129,130800,39148488,1148,1148,1148,1148,0
20231129,130700,39148488,1148,1148,1148,1148,0
20231129,130600,39148488,1148,1148,1148,1148,0
20231129,130500,39148488,1148,1148,1148,1148,0
20231129,130400,39148488,1148,1148,1148,1148,0
20231129,130300,39148488,1148,1147,1148,1147,200
20231129,130200,38918889,1148,1148,1148,1148,0
20231129,130100,38918889,1148,1148,1148,1148,0
20231129,130000,38918889,1148,1148,1148,1148,0
20231129,125900,38918889,1148,1148,1148,1148,0
20231129,125800,38918889,1148,1148,1148,1148,0
20231129,125700,38918889,1148,1148,1148,1148,0
20231129,125600,38918889,1148,1148,1148,1148,0
20231129,125500,38918889,1148,1148,1148,1148,0
20231129,125400,38918889,1148,1148,1148,1148,0
20231129,125300,38918889,1148,1148,1148,1148,0
20231129,125200,38918889,1148,1148,1148,1148,0
20231129,125100,38918889,1148,1148,1148,1148,0
20231129,125000,38918889,1148,1148,1148,1148,0
20231129,124900,38918889,1148,1148,1148,1148,0
20231129,124800,38918889,1148,1148,1148,1148,0
20231129,124700,38918889,1148,1148,1148,1148,0
20231129,124600,38918889,1148,1148,1148,1148,0
20231129,124500,38918889,1148,1148,1148,1148,0
20231129,124400,38918889,1148,1148,1148,1148,1
20231129,124300,38917741,1142,1142,1142,1142,0
20231129,124200,38917741,1142,1142,1142,1142,0
20231129,124100,38917741,1142,1142,1142,1142,0
20231129,124000,38917741,1142,1142,1142,1142,0
20231129,123900,38917741,1142,1142,1142,1142,0
20231129,123800,38917741,1142,1142,1142,1142,0
20231129,123700,38917741,1142,1142,1142,1142,0
20231129,123600,38917741,1142,1142,1142,1142,0
20231129,123500,38917741,1142,1142,1142,1142,0
20231129,123400,38917741,1142,1142,1142,1142,0
20231129,123300,38917741,1142,1142,1142,1142,0
20231129,123200,38917741,1142,1142,1142,1142,0
20231129,123100,38917741,1142,1142,1142,1142,0
20231129,123000,38917741,1142,1147,1147,1142,108
20231129,122900,38794050,1147,1147,1147,1147,0
20231129,122800,38794050,1147,1147,1147,1147,0
20231129,122700,38794050,1147,1147,1147,1147,0
20231129,122600,38794050,1147,1147,1147,1147,0
20231129,122500,38794050,1147,1147,1147,1147,0
20231129,122400,38794050,1147,1147,1147,1147,0
20231129,122300,38794050,1147,1147,1147,1147,1029
20231129,122200,37613787,1147,1147,1147,1147,0
20231129,122100,37613787,1147,1147,1147,1147,0
20231129,122000,37613787,1147,1147,1147,1147,0
20231129,121900,37613787,1147,1147,1147,1147,0
20231129,121800,37613787,1147,1147,1147,1147,0
20231129,121700,37613787,1147,1147,1147,1147,0
20231129,121600,37613787,1147,1147,1147,1147,0
20231129,121500,37613787,1147,1147,1147,1147,0
20231129,121400,37613787,1147,1147,1147,1147,0
20231129,121300,37613787,1147,1147,1147,1147,0
20231129,121200,37613787,1147,1147,1147,1147,0
20231129,121100,37613787,1147,1147,1147,1147,0
20231129,121000,37613787,1147,1147,1147,1147,0
20231129,120900,37613787,1147,1147,1147,1147,0
20231129,120800,37613787,1147,1147,1147,1147,1
20231129,120700,37612640,1141,1141,1141,1141,0
20231129,120600,37612640,1141,1141,1141,1141,0
20231129,120500,37612640,1141,1143,1143,1141,3802
20231129,120400,33274251,1143,1143,1143,1143,0
20231129,120300,33274251,1143,1143,1143,1143,0
20231129,120200,33274251,1143,1143,1143,1143,0
20231129,120100,33274251,1143,1143,1143,1143,0
20231129,120000,33274251,1143,1143,1143,1143,0
20231129,115900,33274251,1143,1143,1143,1143,0
20231129,115800,33274251,1143,1145,1145,1143,3032
20231129,115700,29807720,1145,1145,1145,1145,0
20231129,115600,29807720,1145,1145,1145,1145,0
20231129,115500,29807720,1145,1148,1148,1145,2501
20231129,115400,26943557,1149,1151,1151,1149,245
20231129,115300,26661882,1152,1152,1152,1152,173
20231129,115200,26462586,1152,1152,1152,1152,0
20231129,115100,26462586,1152,1152,1152,1152,0
20231129,115000,26462586,1152,1152,1152,1152,0
20231129,114900,26462586,1152,1152,1152,1152,0
20231129,114800,26462586,1152,1152,1152,1152,0
20231129,114700,26462586,1152,1152,1152,1152,20
20231129,114600,26439546,1160,1160,1160,1160,0
20231129,114500,26439546,1160,1152,1160,1152,1000
20231129,114400,25279581,1161,1161,1161,1161,0
20231129,114300,25279581,1161,1161,1161,1161,0
20231129,114200,25279581,1161,1161,1161,1161,0
20231129,114100,25279581,1161,1161,1161,1161,0
20231129,114000,25279581,1161,1161,1161,1161,0
20231129,113900,25279581,1161,1161,1161,1161,0
20231129,113800,25279581,1161,1161,1161,1161,0
20231129,113700,25279581,1161,1161,1161,1161,0
20231129,113600,25279581,1161,1161,1161,1161,0
20231129,113500,25279581,1161,1161,1161,1161,0
20231129,113400,25279581,1161,1161,1161,1161,0
20231129,113300,25279581,1161,1161,1161,1161,0
20231129,113200,25279581,1161,1161,1161,1161,0
20231129,113100,25279581,1161,1161,1161,1161,0
20231129,113000,25279581,1161,1161,1161,1161,0
20231129,112900,25279581,1161,1161,1161,1161,0
20231129,112800,25279581,1161,1161,1161,1161,100
20231129,112700,25163481,1160,1160,1160,1160,0
20231129,112600,25163481,1160,1162,1162,1160,601
20231129,112500,24465320,1162,1161,1162,1161,1010
20231129,112400,23291710,1150,1160,1160,1150,450
20231129,112300,22773710,1160,1160,1160,1160,111
20231129,112200,22644950,1161,1161,1161,1161,0
20231129,112100,22644950,1161,1161,1161,1161,0
20231129,112000,22644950,1161,1161,1161,1161,0
20231129,111900,22644950,1161,1161,1161,1161,0
20231129,111800,22644950,1161,1162,1162,1161,880
20231129,111700,21622392,1161,1159,1161,1159,39
20231129,111600,21577148,1148,1148,1148,1148,0
20231129,111500,21577148,1148,1148,1148,1148,0
20231129,111400,21577148,1148,1148,1148,1148,0
20231129,111300,21577148,1148,1148,1148,1148,300
20231129,111200,21232748,1160,1160,1160,1160,0
20231129,111100,21232748,1160,1160,1160,1160,0
20231129,111000,21232748,1160,1160,1160,1160,100
20231129,110900,21116748,1160,1160,1160,1160,0
20231129,110800,21116748,1160,1153,1160,1153,229
20231129,110700,20851612,1152,1152,1152,1152,18
20231129,110600,20830876,1151,1150,1151,1150,627
20231129,110500,20109200,1150,1150,1150,1150,950
20231129,110400,19016700,1144,1144,1144,1144,4840
20231129,110300,13479740,1142,1142,1142,1142,0
20231129,110200,13479740,1142,1142,1142,1142,0
20231129,110100,13479740,1142,1142,1142,1142,0
20231129,110000,13479740,1142,1142,1142,1142,0
20231129,105900,13479740,1142,1142,1142,1142,0
20231129,105800,13479740,1142,1142,1142,1142,0
20231129,105700,13479740,1142,1142,1142,1142,0
20231129,105600,13479740,1142,1142,1142,1142,0
20231129,105500,13479740,1142,1142,1142,1142,0
20231129,105400,13479740,1142,1142,1142,1142,0
20231129,105300,13479740,1142,1142,1142,1142,0
20231129,105200,13479740,1142,1142,1142,1142,0
20231129,105100,13479740,1142,1142,1142,1142,0
20231129,105000,13479740,1142,1142,1142,1142,0
20231129,104900,13479740,1142,1142,1142,1142,456
20231129,104800,12958988,1142,1142,1142,1142,1
20231129,104700,12957846,1142,1142,1142,1142,0
20231129,104600,12957846,1142,1142,1142,1142,0
20231129,104500,12957846,1142,1142,1142,1142,0
20231129,104400,12957846,1142,1142,1142,1142,0
20231129,104300,12957846,1142,1142,1142,1142,0
20231129,104200,12957846,1142,1142,1142,1142,0
20231129,104100,12957846,1142,1143,1143,1142,1826
20231129,104000,10872482,1151,1142,1151,1142,1189
20231129,103900,9507040,1142,1143,1143,1142,174
20231129,103800,9308267,1143,1143,1143,1143,0
20231129,103700,9308267,1143,1143,1143,1143,15
20231129,103600,9291122,1142,1142,1142,1142,0
20231129,103500,9291122,1142,1142,1142,1142,208
20231129,103400,9053586,1142,1142,1142,1142,0
20231129,103300,9053586,1142,1142,1142,1142,1792
20231129,103200,7007122,1143,1143,1143,1143,0
20231129,103100,7007122,1143,1143,1143,1143,0
20231129,103000,7007122,1143,1143,1143,1143,0
20231129,102900,7007122,1143,1143,1143,1143,0
20231129,102800,7007122,1143,1143,1143,1143,0
20231129,102700,7007122,1143,1144,1144,1143,143
20231129,102600,6843613,1143,1143,1143,1143,0
20231129,102500,6843613,1143,1143,1143,1143,0
20231129,102400,6843613,1143,1143,1143,1143,0
20231129,102300,6843613,1143,1143,1143,1143,0
20231129,102200,6843613,1143,1143,1143,1143,100
20231129,102100,6729313,1143,1143,1143,1143,0
20231129,102000,6729313,1143,1143,1143,1143,2583
20231129,101900,3776944,1143,1143,1143,1143,0
20231129,101800,3776944,1143,1143,1143,1143,0
20231129,101700,3776944,1143,1143,1143,1143,10
20231129,101600,3765514,1143,1143,1143,1143,0
20231129,101500,3765514,1143,1143,1143,1143,0
20231129,101400,3765514,1143,1143,1143,1143,2
20231129,101300,3763228,1143,1143,1143,1143,0
20231129,101200,3763228,1143,1143,1143,1143,0
20231129,101100,3763228,1143,1143,1143,1143,0
20231129,101000,3763228,1143,1143,1143,1143,8
20231129,100900,3754084,1143,1143,1143,1143,0
20231129,100800,3754084,1143,1143,1143,1143,0
20231129,100700,3754084,1143,1143,1143,1143,500
20231129,100600,3182584,1142,1142,1142,1142,0
20231129,100500,3182584,1142,1142,1142,1142,1
20231129,100400,3181442,1143,1143,1143,1143,0
20231129,100300,3181442,1143,1143,1143,1143,1
20231129,100200,3180299,1142,1142,1142,1142,0
20231129,100100,3180299,1142,1142,1142,1142,0
20231129,100000,3180299,1142,1142,1142,1142,0
20231129,095900,3180299,1142,1142,1142,1142,0
20231129,095800,3180299,1142,1142,1142,1142,22
20231129,095700,3155175,1142,1142,1142,1142,0
20231129,095600,3155175,1142,1142,1142,1142,0
20231129,095500,3155175,1142,1142,1142,1142,0
20231129,095400,3155175,1142,1142,1142,1142,20
20231129,095300,3132335,1143,1143,1143,1143,0
20231129,095200,3132335,1143,1143,1143,1143,0
20231129,095100,3132335,1143,1143,1143,1143,0
20231129,095000,3132335,1143,1143,1143,1143,200
20231129,094900,2903735,1142,1142,1142,1142,0
20231129,094800,2903735,1142,1142,1142,1142,0
20231129,094700,2903735,1142,1143,1143,1142,82
20231129,094600,2810090,1143,1143,1143,1143,0
20231129,094500,2810090,1143,1143,1143,1143,19
20231129,094400,2788373,1143,1143,1143,1143,1
20231129,094300,2787230,1141,1141,1141,1141,0
20231129,094200,2787230,1141,1141,1141,1141,0
20231129,094100,2787230,1141,1142,1142,1141,52
20231129,094000,2727848,1142,1142,1142,1142,1
20231129,093900,2726706,1149,1149,1149,1149,0
20231129,093800,2726706,1149,1145,1149,1145,18
20231129,093700,2706052,1143,1143,1143,1143,0
20231129,093600,2706052,1143,1143,1143,1143,0
20231129,093500,2706052,1143,1143,1143,1143,0
20231129,093400,2706052,1143,1143,1143,1143,0
20231129,093300,2706052,1143,1143,1143,1143,1
20231129,093200,2704909,1143,1143,1143,1143,5
20231129,093100,2699194,1143,1142,1143,1141,1199
20231129,093000,1330057,1144,1144,1144,1144,1
20231129,092900,1328913,1144,1144,1144,1144,0
20231129,092800,1328913,1144,1144,1144,1144,0
20231129,092700,1328913,1144,1144,1144,1144,0
20231129,092600,1328913,1144,1144,1144,1144,0
20231129,092500,1328913,1144,1144,1144,1144,0
20231129,092400,1328913,1144,1144,1144,1144,30
20231129,092300,1294593,1145,1145,1145,1145,0
20231129,092200,1294593,1145,1145,1145,1145,0
20231129,092100,1294593,1145,1145,1145,1145,30
20231129,092000,1260243,1149,1149,1149,1149,0
20231129,091900,1260243,1149,1149,1149,1149,50
20231129,091800,1202793,1149,1149,1149,1149,0
20231129,091700,1202793,1149,1149,1149,1149,0
20231129,091600,1202793,1149,1149,1149,1149,1
20231129,091500,1201644,1151,1151,1151,1151,0
20231129,091400,1201644,1151,1151,1151,1151,0
20231129,091300,1201644,1151,1151,1151,1151,0
20231129,091200,1201644,1151,1151,1151,1151,0
20231129,091100,1201644,1151,1151,1151,1151,0
20231129,091000,1201644,1151,1151,1151,1151,0
20231129,090900,1201644,1151,1151,1151,1151,0
20231129,090800,1201644,1151,1151,1151,1151,0
20231129,090700,1201644,1151,1151,1151,1151,0
20231129,090600,1201644,1151,1151,1151,1151,0
20231129,090500,1201644,1151,1151,1151,1151,50
20231129,090400,1144094,1151,1151,1151,1151,0
20231129,090300,1144094,1151,1151,1151,1151,0
20231129,090200,1144094,1151,1151,1151,1151,0
20231129,090100,1144094,1151,1151,1151,1151,0
20231129,090000,1144094,1151,1151,1151,1151,994