KissMeData/085810/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195200,48041598,1227,1227,1227,1227,3432
20231128,195100,48041598,1227,1227,1227,1227,0
20231128,195000,48041598,1227,1227,1227,1227,0
20231128,194900,48041598,1227,1227,1227,1227,0
20231128,194800,48041598,1227,1227,1227,1227,0
20231128,194700,48041598,1227,1227,1227,1227,0
20231128,194600,48041598,1227,1227,1227,1227,0
20231128,194500,48041598,1227,1227,1227,1227,0
20231128,194400,48041598,1227,1227,1227,1227,0
20231128,194300,48041598,1227,1227,1227,1227,0
20231128,194200,48041598,1227,1227,1227,1227,0
20231128,194100,48041598,1227,1227,1227,1227,0
20231128,194000,48041598,1227,1227,1227,1227,0
20231128,193900,48041598,1227,1227,1227,1227,0
20231128,193800,48041598,1227,1227,1227,1227,0
20231128,193700,48041598,1227,1227,1227,1227,0
20231128,193600,48041598,1227,1227,1227,1227,0
20231128,193500,48041598,1227,1227,1227,1227,0
20231128,193400,48041598,1227,1227,1227,1227,0
20231128,193300,48041598,1227,1227,1227,1227,0
20231128,193200,48041598,1227,1227,1227,1227,0
20231128,193100,48041598,1227,1227,1227,1227,0
20231128,193000,48041598,1227,1227,1227,1227,0
20231128,192900,48041598,1227,1227,1227,1227,0
20231128,192800,48041598,1227,1227,1227,1227,0
20231128,192700,48041598,1227,1227,1227,1227,0
20231128,192600,48041598,1227,1227,1227,1227,0
20231128,192500,48041598,1227,1227,1227,1227,0
20231128,192400,48041598,1227,1227,1227,1227,0
20231128,192300,48041598,1227,1227,1227,1227,0
20231128,192200,48041598,1227,1227,1227,1227,3432
20231128,192100,48041598,1227,1227,1227,1227,0
20231128,192000,48041598,1227,1227,1227,1227,0
20231128,191900,48041598,1227,1227,1227,1227,0
20231128,191800,48041598,1227,1227,1227,1227,0
20231128,191700,48041598,1227,1227,1227,1227,0
20231128,191600,48041598,1227,1227,1227,1227,0
20231128,191500,48041598,1227,1227,1227,1227,0
20231128,191400,48041598,1227,1227,1227,1227,0
20231128,191300,48041598,1227,1227,1227,1227,0
20231128,191200,48041598,1227,1227,1227,1227,0
20231128,191100,48041598,1227,1227,1227,1227,0
20231128,191000,48041598,1227,1227,1227,1227,0
20231128,190900,48041598,1227,1227,1227,1227,0
20231128,190800,48041598,1227,1227,1227,1227,0
20231128,190700,48041598,1227,1227,1227,1227,0
20231128,190600,48041598,1227,1227,1227,1227,0
20231128,190500,48041598,1227,1227,1227,1227,0
20231128,190400,48041598,1227,1227,1227,1227,0
20231128,190300,48041598,1227,1227,1227,1227,0
20231128,190200,48041598,1227,1227,1227,1227,0
20231128,190100,48041598,1227,1227,1227,1227,0
20231128,190000,48041598,1227,1227,1227,1227,0
20231128,185900,48041598,1227,1227,1227,1227,0
20231128,185800,48041598,1227,1227,1227,1227,0
20231128,185700,48041598,1227,1227,1227,1227,0
20231128,185600,48041598,1227,1227,1227,1227,0
20231128,185500,48041598,1227,1227,1227,1227,0
20231128,185400,48041598,1227,1227,1227,1227,0
20231128,185300,48041598,1227,1227,1227,1227,0
20231128,185200,48041598,1227,1227,1227,1227,3432
20231128,185100,48041598,1227,1227,1227,1227,0
20231128,185000,48041598,1227,1227,1227,1227,0
20231128,184900,48041598,1227,1227,1227,1227,0
20231128,184800,48041598,1227,1227,1227,1227,0
20231128,184700,48041598,1227,1227,1227,1227,0
20231128,184600,48041598,1227,1227,1227,1227,0
20231128,184500,48041598,1227,1227,1227,1227,0
20231128,184400,48041598,1227,1227,1227,1227,0
20231128,184300,48041598,1227,1227,1227,1227,0
20231128,184200,48041598,1227,1227,1227,1227,0
20231128,184100,48041598,1227,1227,1227,1227,0
20231128,184000,48041598,1227,1227,1227,1227,0
20231128,183900,48041598,1227,1227,1227,1227,0
20231128,183800,48041598,1227,1227,1227,1227,0
20231128,183700,48041598,1227,1227,1227,1227,0
20231128,183600,48041598,1227,1227,1227,1227,0
20231128,183500,48041598,1227,1227,1227,1227,0
20231128,183400,48041598,1227,1227,1227,1227,0
20231128,183300,48041598,1227,1227,1227,1227,0
20231128,183200,48041598,1227,1227,1227,1227,0
20231128,183100,48041598,1227,1227,1227,1227,0
20231128,183000,48041598,1227,1227,1227,1227,0
20231128,182900,48041598,1227,1227,1227,1227,0
20231128,182800,48041598,1227,1227,1227,1227,0
20231128,182700,48041598,1227,1227,1227,1227,0
20231128,182600,48041598,1227,1227,1227,1227,0
20231128,182500,48041598,1227,1227,1227,1227,0
20231128,182400,48041598,1227,1227,1227,1227,0
20231128,182300,48041598,1227,1227,1227,1227,0
20231128,182200,48041598,1227,1227,1227,1227,3432
20231128,182100,48041598,1227,1227,1227,1227,0
20231128,182000,48041598,1227,1227,1227,1227,0
20231128,181900,48041598,1227,1227,1227,1227,0
20231128,181800,48041598,1227,1227,1227,1227,0
20231128,181700,48041598,1227,1227,1227,1227,0
20231128,181600,48041598,1227,1227,1227,1227,0
20231128,181500,48041598,1227,1227,1227,1227,0
20231128,181400,48041598,1227,1227,1227,1227,0
20231128,181300,48041598,1227,1227,1227,1227,0
20231128,181200,48041598,1227,1227,1227,1227,0
20231128,181100,48041598,1227,1227,1227,1227,0
20231128,181000,48041598,1227,1227,1227,1227,0
20231128,180900,48041598,1227,1227,1227,1227,0
20231128,180800,48041598,1227,1227,1227,1227,0
20231128,180700,48041598,1227,1227,1227,1227,0
20231128,180600,48041598,1227,1227,1227,1227,0
20231128,180500,48041598,1227,1227,1227,1227,0
20231128,180400,48041598,1227,1227,1227,1227,0
20231128,180300,48041598,1227,1227,1227,1227,0
20231128,180200,48041598,1227,1227,1227,1227,0
20231128,180100,48041598,1227,1227,1227,1227,0
20231128,180000,48041598,1227,1227,1227,1227,0
20231128,175900,48041598,1227,1227,1227,1227,0
20231128,175800,48041598,1227,1227,1227,1227,0
20231128,175700,48041598,1227,1227,1227,1227,0
20231128,175600,48041598,1227,1227,1227,1227,0
20231128,175500,48041598,1227,1227,1227,1227,0
20231128,175400,48041598,1227,1227,1227,1227,0
20231128,175300,48041598,1227,1227,1227,1227,0
20231128,175200,48041598,1227,1227,1227,1227,3432
20231128,175100,48041598,1227,1227,1227,1227,0
20231128,175000,48041598,1227,1227,1227,1227,0
20231128,174900,48041598,1227,1227,1227,1227,0
20231128,174800,48041598,1227,1227,1227,1227,0
20231128,174700,48041598,1227,1227,1227,1227,0
20231128,174600,48041598,1227,1227,1227,1227,0
20231128,174500,48041598,1227,1227,1227,1227,0
20231128,174400,48041598,1227,1227,1227,1227,0
20231128,174300,48041598,1227,1227,1227,1227,0
20231128,174200,48041598,1227,1227,1227,1227,0
20231128,174100,48041598,1227,1227,1227,1227,0
20231128,174000,48041598,1227,1227,1227,1227,0
20231128,173900,48041598,1227,1227,1227,1227,0
20231128,173800,48041598,1227,1227,1227,1227,0
20231128,173700,48041598,1227,1227,1227,1227,0
20231128,173600,48041598,1227,1227,1227,1227,0
20231128,173500,48041598,1227,1227,1227,1227,0
20231128,173400,48041598,1227,1227,1227,1227,0
20231128,173300,48041598,1227,1227,1227,1227,0
20231128,173200,48041598,1227,1227,1227,1227,0
20231128,173100,48041598,1227,1227,1227,1227,0
20231128,173000,48041598,1227,1227,1227,1227,0
20231128,172900,48041598,1227,1227,1227,1227,0
20231128,172800,48041598,1227,1227,1227,1227,0
20231128,172700,48041598,1227,1227,1227,1227,0
20231128,172600,48041598,1227,1227,1227,1227,0
20231128,172500,48041598,1227,1227,1227,1227,0
20231128,172400,48041598,1227,1227,1227,1227,0
20231128,172300,48041598,1227,1227,1227,1227,0
20231128,172200,48041598,1227,1227,1227,1227,3432
20231128,172100,48041598,1227,1227,1227,1227,0
20231128,172000,48041598,1227,1227,1227,1227,0
20231128,171900,48041598,1227,1227,1227,1227,0
20231128,171800,48041598,1227,1227,1227,1227,0
20231128,171700,48041598,1227,1227,1227,1227,0
20231128,171600,48041598,1227,1227,1227,1227,0
20231128,171500,48041598,1227,1227,1227,1227,0
20231128,171400,48041598,1227,1227,1227,1227,0
20231128,171300,48041598,1227,1227,1227,1227,0
20231128,171200,48041598,1227,1227,1227,1227,0
20231128,171100,48041598,1227,1227,1227,1227,0
20231128,171000,48041598,1227,1227,1227,1227,0
20231128,170900,48041598,1227,1227,1227,1227,0
20231128,170800,48041598,1227,1227,1227,1227,0
20231128,170700,48041598,1227,1227,1227,1227,0
20231128,170600,48041598,1227,1227,1227,1227,0
20231128,170500,48041598,1227,1227,1227,1227,0
20231128,170400,48041598,1227,1227,1227,1227,0
20231128,170300,48041598,1227,1227,1227,1227,0
20231128,170200,48041598,1227,1227,1227,1227,0
20231128,170100,48041598,1227,1227,1227,1227,0
20231128,170000,48041598,1227,1227,1227,1227,0
20231128,165900,48041598,1227,1227,1227,1227,0
20231128,165800,48041598,1227,1227,1227,1227,0
20231128,165700,48041598,1227,1227,1227,1227,0
20231128,165600,48041598,1227,1227,1227,1227,0
20231128,165500,48041598,1227,1227,1227,1227,0
20231128,165400,48041598,1227,1227,1227,1227,0
20231128,165300,48041598,1227,1227,1227,1227,0
20231128,165200,48041598,1227,1227,1227,1227,3432
20231128,165100,48041598,1227,1227,1227,1227,0
20231128,165000,48041598,1227,1227,1227,1227,0
20231128,164900,48041598,1227,1227,1227,1227,0
20231128,164800,48041598,1227,1227,1227,1227,0
20231128,164700,48041598,1227,1227,1227,1227,0
20231128,164600,48041598,1227,1227,1227,1227,0
20231128,164500,48041598,1227,1227,1227,1227,0
20231128,164400,48041598,1227,1227,1227,1227,0
20231128,164300,48041598,1227,1227,1227,1227,0
20231128,164200,48041598,1227,1227,1227,1227,0
20231128,164100,48041598,1227,1227,1227,1227,0
20231128,164000,48041598,1227,1227,1227,1227,0
20231128,163900,48041598,1227,1227,1227,1227,0
20231128,163800,48041598,1227,1227,1227,1227,0
20231128,163700,48041598,1227,1227,1227,1227,0
20231128,163600,48041598,1227,1227,1227,1227,0
20231128,163500,48041598,1227,1227,1227,1227,0
20231128,163400,48041598,1227,1227,1227,1227,0
20231128,163300,48041598,1227,1227,1227,1227,0
20231128,163200,48041598,1227,1227,1227,1227,0
20231128,163100,48041598,1227,1227,1227,1227,0
20231128,163000,48041598,1227,1227,1227,1227,0
20231128,162900,48041598,1227,1227,1227,1227,0
20231128,162800,48041598,1227,1227,1227,1227,0
20231128,162700,48041598,1227,1227,1227,1227,0
20231128,162600,48041598,1227,1227,1227,1227,0
20231128,162500,48041598,1227,1227,1227,1227,0
20231128,162400,48041598,1227,1227,1227,1227,0
20231128,162300,48041598,1227,1227,1227,1227,0
20231128,162200,48041598,1227,1227,1227,1227,3432
20231128,162100,48041598,1227,1227,1227,1227,0
20231128,162000,48041598,1227,1227,1227,1227,0
20231128,161900,48041598,1227,1227,1227,1227,0
20231128,161800,48041598,1227,1227,1227,1227,0
20231128,161700,48041598,1227,1227,1227,1227,0
20231128,161600,48041598,1227,1227,1227,1227,0
20231128,161500,48041598,1227,1227,1227,1227,0
20231128,161400,48041598,1227,1227,1227,1227,0
20231128,161300,48041598,1227,1227,1227,1227,0
20231128,161200,48041598,1227,1227,1227,1227,0
20231128,161100,48041598,1227,1227,1227,1227,0
20231128,161000,48041598,1227,1227,1227,1227,0
20231128,160900,48041598,1227,1227,1227,1227,0
20231128,160800,48041598,1227,1227,1227,1227,0
20231128,160700,48041598,1227,1227,1227,1227,0
20231128,160600,48041598,1227,1227,1227,1227,0
20231128,160500,48041598,1227,1227,1227,1227,0
20231128,160400,48041598,1227,1227,1227,1227,0
20231128,160300,48041598,1227,1227,1227,1227,0
20231128,160200,48041598,1227,1227,1227,1227,0
20231128,160100,48041598,1227,1227,1227,1227,0
20231128,160000,48041598,1227,1227,1227,1227,0
20231128,155900,48041598,1227,1227,1227,1227,0
20231128,155800,48041598,1227,1227,1227,1227,0
20231128,155700,48041598,1227,1227,1227,1227,0
20231128,155600,48041598,1227,1227,1227,1227,0
20231128,155500,48041598,1227,1227,1227,1227,0
20231128,155400,48041598,1227,1227,1227,1227,0
20231128,155300,48041598,1227,1227,1227,1227,0
20231128,155200,48041598,1227,1227,1227,1227,3432
20231128,155100,48041598,1227,1227,1227,1227,0
20231128,155000,48041598,1227,1227,1227,1227,0
20231128,154900,48041598,1227,1227,1227,1227,0
20231128,154800,48041598,1227,1227,1227,1227,0
20231128,154700,48041598,1227,1227,1227,1227,0
20231128,154600,48041598,1227,1227,1227,1227,0
20231128,154500,48041598,1227,1227,1227,1227,0
20231128,154400,48041598,1227,1227,1227,1227,0
20231128,154300,48041598,1227,1227,1227,1227,0
20231128,154200,48041598,1227,1227,1227,1227,0
20231128,154100,48041598,1227,1227,1227,1227,0
20231128,154000,48041598,1227,1227,1227,1227,0
20231128,153900,48041598,1227,1227,1227,1227,0
20231128,153800,48041598,1227,1227,1227,1227,0
20231128,153700,48041598,1227,1227,1227,1227,0
20231128,153600,48041598,1227,1227,1227,1227,0
20231128,153500,48041598,1227,1227,1227,1227,0
20231128,153400,48041598,1227,1227,1227,1227,0
20231128,153300,48041598,1227,1227,1227,1227,0
20231128,153200,48041598,1227,1227,1227,1227,0
20231128,153100,48041598,1227,1227,1227,1227,0
20231128,153000,48041598,1227,1227,1227,1227,3432
20231128,152900,43830534,1227,1227,1227,1227,0
20231128,152800,43830534,1227,1227,1227,1227,0
20231128,152700,43830534,1227,1227,1227,1227,0
20231128,152600,43830534,1227,1227,1227,1227,0
20231128,152500,43830534,1227,1227,1227,1227,0
20231128,152400,43830534,1227,1227,1227,1227,0
20231128,152300,43830534,1227,1227,1227,1227,0
20231128,152200,43830534,1227,1227,1227,1227,0
20231128,152100,43830534,1227,1227,1227,1227,0
20231128,152000,43830534,1227,1227,1227,1227,0
20231128,151900,43830534,1227,1227,1227,1227,0
20231128,151800,43830534,1227,1227,1227,1227,0
20231128,151700,43830534,1227,1227,1227,1227,0
20231128,151600,43830534,1227,1227,1227,1227,50
20231128,151500,43769184,1229,1229,1229,1229,70
20231128,151400,43683154,1230,1230,1230,1230,0
20231128,151300,43683154,1230,1230,1230,1230,0
20231128,151200,43683154,1230,1230,1230,1230,0
20231128,151100,43683154,1230,1230,1230,1230,0
20231128,151000,43683154,1230,1230,1230,1230,0
20231128,150900,43683154,1230,1218,1230,1218,1735
20231128,150800,41563603,1218,1220,1220,1218,2166
20231128,150700,38924523,1224,1224,1224,1224,0
20231128,150600,38924523,1224,1224,1224,1224,0
20231128,150500,38924523,1224,1223,1224,1223,2
20231128,150400,38922076,1220,1220,1220,1220,0
20231128,150300,38922076,1220,1220,1220,1220,0
20231128,150200,38922076,1220,1220,1220,1220,0
20231128,150100,38922076,1220,1224,1224,1220,3
20231128,150000,38918408,1224,1224,1224,1224,0
20231128,145900,38918408,1224,1224,1224,1224,0
20231128,145800,38918408,1224,1224,1224,1224,0
20231128,145700,38918408,1224,1224,1224,1224,0
20231128,145600,38918408,1224,1224,1224,1224,0
20231128,145500,38918408,1224,1224,1224,1224,1001
20231128,145400,37693184,1223,1223,1223,1223,0
20231128,145300,37693184,1223,1223,1223,1223,0
20231128,145200,37693184,1223,1223,1223,1223,0
20231128,145100,37693184,1223,1223,1223,1223,0
20231128,145000,37693184,1223,1223,1223,1223,0
20231128,144900,37693184,1223,1223,1223,1223,0
20231128,144800,37693184,1223,1223,1223,1223,9
20231128,144700,37682177,1224,1224,1224,1224,0
20231128,144600,37682177,1224,1224,1224,1224,0
20231128,144500,37682177,1224,1224,1224,1224,0
20231128,144400,37682177,1224,1224,1224,1224,0
20231128,144300,37682177,1224,1224,1224,1224,0
20231128,144200,37682177,1224,1224,1224,1224,1
20231128,144100,37680953,1224,1224,1224,1224,0
20231128,144000,37680953,1224,1224,1224,1224,0
20231128,143900,37680953,1224,1224,1224,1224,0
20231128,143800,37680953,1224,1224,1224,1224,0
20231128,143700,37680953,1224,1224,1224,1224,0
20231128,143600,37680953,1224,1224,1224,1224,0
20231128,143500,37680953,1224,1224,1224,1224,0
20231128,143400,37680953,1224,1224,1224,1224,140
20231128,143300,37509593,1224,1220,1224,1220,165
20231128,143200,37308289,1220,1220,1220,1220,0
20231128,143100,37308289,1220,1220,1220,1220,0
20231128,143000,37308289,1220,1220,1220,1220,18
20231128,142900,37286329,1220,1220,1220,1220,0
20231128,142800,37286329,1220,1220,1220,1220,0
20231128,142700,37286329,1220,1220,1220,1220,0
20231128,142600,37286329,1220,1220,1220,1220,519
20231128,142500,36653149,1224,1224,1224,1224,0
20231128,142400,36653149,1224,1224,1224,1224,0
20231128,142300,36653149,1224,1224,1224,1224,0
20231128,142200,36653149,1224,1224,1224,1224,0
20231128,142100,36653149,1224,1224,1224,1224,0
20231128,142000,36653149,1224,1224,1224,1224,0
20231128,141900,36653149,1224,1224,1224,1224,1
20231128,141800,36651925,1223,1223,1223,1223,0
20231128,141700,36651925,1223,1223,1223,1223,50
20231128,141600,36590775,1224,1224,1224,1224,0
20231128,141500,36590775,1224,1224,1224,1224,0
20231128,141400,36590775,1224,1224,1224,1224,1
20231128,141300,36589551,1220,1220,1220,1220,0
20231128,141200,36589551,1220,1220,1220,1220,1
20231128,141100,36588331,1219,1219,1219,1219,0
20231128,141000,36588331,1219,1219,1219,1219,1
20231128,140900,36587112,1219,1219,1219,1219,0
20231128,140800,36587112,1219,1219,1219,1219,0
20231128,140700,36587112,1219,1219,1219,1219,1
20231128,140600,36585893,1219,1219,1219,1219,0
20231128,140500,36585893,1219,1219,1219,1219,1
20231128,140400,36584674,1219,1219,1219,1219,800
20231128,140300,35609474,1219,1219,1219,1219,1
20231128,140200,35608255,1224,1224,1224,1224,0
20231128,140100,35608255,1224,1224,1224,1224,0
20231128,140000,35608255,1224,1224,1224,1224,1
20231128,135900,35607031,1219,1220,1220,1219,185
20231128,135800,35381489,1224,1224,1224,1224,0
20231128,135700,35381489,1224,1224,1224,1224,0
20231128,135600,35381489,1224,1224,1224,1224,1
20231128,135500,35380265,1220,1223,1223,1220,670
20231128,135400,34562856,1224,1224,1224,1224,16
20231128,135300,34543272,1225,1225,1225,1225,0
20231128,135200,34543272,1225,1225,1225,1225,0
20231128,135100,34543272,1225,1225,1225,1225,0
20231128,135000,34543272,1225,1225,1225,1225,0
20231128,134900,34543272,1225,1225,1225,1225,0
20231128,134800,34543272,1225,1225,1225,1225,0
20231128,134700,34543272,1225,1225,1225,1225,0
20231128,134600,34543272,1225,1225,1225,1225,0
20231128,134500,34543272,1225,1225,1225,1225,0
20231128,134400,34543272,1225,1225,1225,1225,0
20231128,134300,34543272,1225,1224,1225,1220,669
20231128,134200,33725615,1224,1224,1224,1224,0
20231128,134100,33725615,1224,1224,1224,1224,82
20231128,134000,33625247,1224,1224,1224,1224,0
20231128,133900,33625247,1224,1224,1224,1224,0
20231128,133800,33625247,1224,1224,1224,1224,0
20231128,133700,33625247,1224,1224,1224,1224,0
20231128,133600,33625247,1224,1224,1224,1224,0
20231128,133500,33625247,1224,1224,1224,1224,0
20231128,133400,33625247,1224,1224,1224,1224,0
20231128,133300,33625247,1224,1224,1224,1224,0
20231128,133200,33625247,1224,1224,1224,1224,1
20231128,133100,33624023,1225,1225,1225,1225,0
20231128,133000,33624023,1225,1225,1225,1225,0
20231128,132900,33624023,1225,1225,1225,1225,0
20231128,132800,33624023,1225,1225,1225,1225,0
20231128,132700,33624023,1225,1225,1225,1225,0
20231128,132600,33624023,1225,1225,1225,1225,0
20231128,132500,33624023,1225,1225,1225,1225,0
20231128,132400,33624023,1225,1225,1225,1225,0
20231128,132300,33624023,1225,1225,1225,1225,0
20231128,132200,33624023,1225,1223,1225,1223,57
20231128,132100,33554310,1223,1222,1223,1222,5000
20231128,132000,27440541,1222,1222,1222,1222,1
20231128,131900,27439319,1220,1220,1220,1220,0
20231128,131800,27439319,1220,1220,1220,1220,16
20231128,131700,27419799,1220,1220,1220,1220,3
20231128,131600,27416139,1222,1222,1222,1222,0
20231128,131500,27416139,1222,1222,1222,1222,0
20231128,131400,27416139,1222,1222,1222,1222,0
20231128,131300,27416139,1222,1222,1222,1222,0
20231128,131200,27416139,1222,1222,1222,1222,0
20231128,131100,27416139,1222,1222,1222,1222,0
20231128,131000,27416139,1222,1222,1222,1222,0
20231128,130900,27416139,1222,1222,1222,1222,0
20231128,130800,27416139,1222,1222,1222,1222,0
20231128,130700,27416139,1222,1222,1222,1222,0
20231128,130600,27416139,1222,1222,1222,1222,100
20231128,130500,27293939,1222,1222,1222,1222,1
20231128,130400,27292717,1222,1222,1222,1222,0
20231128,130300,27292717,1222,1222,1222,1222,0
20231128,130200,27292717,1222,1222,1222,1222,0
20231128,130100,27292717,1222,1222,1222,1222,0
20231128,130000,27292717,1222,1222,1222,1222,0
20231128,125900,27292717,1222,1222,1222,1222,0
20231128,125800,27292717,1222,1222,1222,1222,0
20231128,125700,27292717,1222,1222,1222,1222,1
20231128,125600,27291495,1222,1222,1222,1222,0
20231128,125500,27291495,1222,1222,1222,1222,0
20231128,125400,27291495,1222,1222,1222,1222,0
20231128,125300,27291495,1222,1222,1222,1222,0
20231128,125200,27291495,1222,1222,1222,1222,0
20231128,125100,27291495,1222,1222,1222,1222,0
20231128,125000,27291495,1222,1222,1222,1222,0
20231128,124900,27291495,1222,1222,1222,1222,0
20231128,124800,27291495,1222,1222,1222,1222,1
20231128,124700,27290273,1222,1222,1222,1222,0
20231128,124600,27290273,1222,1222,1222,1222,0
20231128,124500,27290273,1222,1222,1222,1222,0
20231128,124400,27290273,1222,1222,1222,1222,0
20231128,124300,27290273,1222,1222,1222,1222,0
20231128,124200,27290273,1222,1222,1222,1222,0
20231128,124100,27290273,1222,1222,1222,1222,0
20231128,124000,27290273,1222,1222,1222,1222,0
20231128,123900,27290273,1222,1222,1222,1222,0
20231128,123800,27290273,1222,1222,1222,1222,0
20231128,123700,27290273,1222,1222,1222,1222,0
20231128,123600,27290273,1222,1222,1222,1222,0
20231128,123500,27290273,1222,1222,1222,1222,1
20231128,123400,27289051,1220,1220,1220,1220,0
20231128,123300,27289051,1220,1220,1220,1220,0
20231128,123200,27289051,1220,1220,1220,1220,0
20231128,123100,27289051,1220,1220,1220,1220,0
20231128,123000,27289051,1220,1220,1220,1220,0
20231128,122900,27289051,1220,1220,1220,1220,4
20231128,122800,27284171,1222,1222,1222,1222,0
20231128,122700,27284171,1222,1222,1222,1222,0
20231128,122600,27284171,1222,1222,1222,1222,0
20231128,122500,27284171,1222,1222,1222,1222,0
20231128,122400,27284171,1222,1222,1222,1222,0
20231128,122300,27284171,1222,1222,1222,1222,0
20231128,122200,27284171,1222,1222,1222,1222,0
20231128,122100,27284171,1222,1222,1222,1222,0
20231128,122000,27284171,1222,1222,1222,1222,0
20231128,121900,27284171,1222,1222,1222,1222,0
20231128,121800,27284171,1222,1222,1222,1222,0
20231128,121700,27284171,1222,1222,1222,1222,0
20231128,121600,27284171,1222,1222,1222,1222,0
20231128,121500,27284171,1222,1222,1222,1222,0
20231128,121400,27284171,1222,1221,1222,1221,24
20231128,121300,27254866,1221,1221,1221,1221,0
20231128,121200,27254866,1221,1221,1221,1221,0
20231128,121100,27254866,1221,1221,1221,1221,0
20231128,121000,27254866,1221,1221,1221,1221,0
20231128,120900,27254866,1221,1221,1221,1221,0
20231128,120800,27254866,1221,1221,1221,1221,0
20231128,120700,27254866,1221,1221,1221,1221,0
20231128,120600,27254866,1221,1221,1221,1221,0
20231128,120500,27254866,1221,1221,1221,1221,0
20231128,120400,27254866,1221,1221,1221,1221,0
20231128,120300,27254866,1221,1221,1221,1221,0
20231128,120200,27254866,1221,1221,1221,1221,0
20231128,120100,27254866,1221,1221,1221,1221,1
20231128,120000,27253645,1221,1220,1221,1220,2
20231128,115900,27251204,1219,1219,1219,1219,0
20231128,115800,27251204,1219,1219,1219,1219,0
20231128,115700,27251204,1219,1219,1219,1219,0
20231128,115600,27251204,1219,1219,1219,1219,0
20231128,115500,27251204,1219,1219,1219,1219,0
20231128,115400,27251204,1219,1219,1219,1219,0
20231128,115300,27251204,1219,1219,1219,1219,0
20231128,115200,27251204,1219,1219,1219,1219,0
20231128,115100,27251204,1219,1219,1219,1219,0
20231128,115000,27251204,1219,1219,1219,1219,0
20231128,114900,27251204,1219,1219,1219,1219,128
20231128,114800,27095172,1219,1219,1219,1219,0
20231128,114700,27095172,1219,1219,1219,1219,0
20231128,114600,27095172,1219,1219,1219,1219,0
20231128,114500,27095172,1219,1219,1219,1219,0
20231128,114400,27095172,1219,1219,1219,1219,1
20231128,114300,27093953,1219,1219,1219,1219,0
20231128,114200,27093953,1219,1219,1219,1219,0
20231128,114100,27093953,1219,1219,1219,1219,0
20231128,114000,27093953,1219,1219,1219,1219,0
20231128,113900,27093953,1219,1219,1219,1219,0
20231128,113800,27093953,1219,1219,1219,1219,0
20231128,113700,27093953,1219,1219,1219,1219,0
20231128,113600,27093953,1219,1219,1219,1219,0
20231128,113500,27093953,1219,1219,1219,1219,0
20231128,113400,27093953,1219,1219,1219,1219,100
20231128,113300,26972053,1220,1220,1220,1220,0
20231128,113200,26972053,1220,1220,1220,1220,0
20231128,113100,26972053,1220,1220,1220,1220,0
20231128,113000,26972053,1220,1220,1220,1220,0
20231128,112900,26972053,1220,1220,1220,1220,0
20231128,112800,26972053,1220,1220,1220,1220,0
20231128,112700,26972053,1220,1220,1220,1220,0
20231128,112600,26972053,1220,1220,1220,1220,0
20231128,112500,26972053,1220,1220,1220,1220,1
20231128,112400,26970833,1218,1218,1218,1218,0
20231128,112300,26970833,1218,1218,1218,1218,0
20231128,112200,26970833,1218,1218,1218,1218,0
20231128,112100,26970833,1218,1218,1218,1218,0
20231128,112000,26970833,1218,1218,1218,1218,0
20231128,111900,26970833,1218,1218,1218,1218,0
20231128,111800,26970833,1218,1218,1218,1218,0
20231128,111700,26970833,1218,1218,1218,1218,0
20231128,111600,26970833,1218,1218,1218,1218,0
20231128,111500,26970833,1218,1218,1218,1218,0
20231128,111400,26970833,1218,1218,1218,1218,0
20231128,111300,26970833,1218,1218,1218,1218,0
20231128,111200,26970833,1218,1218,1218,1218,0
20231128,111100,26970833,1218,1218,1218,1218,0
20231128,111000,26970833,1218,1218,1218,1218,0
20231128,110900,26970833,1218,1218,1218,1218,50
20231128,110800,26909933,1221,1221,1221,1221,1
20231128,110700,26908712,1218,1218,1218,1218,0
20231128,110600,26908712,1218,1218,1218,1218,0
20231128,110500,26908712,1218,1220,1220,1218,1171
20231128,110400,25481414,1221,1221,1221,1221,1
20231128,110300,25480193,1220,1220,1220,1220,990
20231128,110200,24272393,1221,1221,1221,1221,250
20231128,110100,23967143,1221,1221,1221,1221,0
20231128,110000,23967143,1221,1221,1221,1221,0
20231128,105900,23967143,1221,1222,1222,1221,12
20231128,105800,23952490,1221,1219,1221,1219,1091
20231128,105700,22620470,1216,1216,1216,1216,0
20231128,105600,22620470,1216,1216,1216,1216,0
20231128,105500,22620470,1216,1216,1216,1216,0
20231128,105400,22620470,1216,1216,1216,1216,0
20231128,105300,22620470,1216,1216,1216,1216,0
20231128,105200,22620470,1216,1216,1216,1216,0
20231128,105100,22620470,1216,1216,1216,1216,0
20231128,105000,22620470,1216,1216,1216,1216,0
20231128,104900,22620470,1216,1216,1216,1216,0
20231128,104800,22620470,1216,1216,1216,1216,0
20231128,104700,22620470,1216,1216,1216,1216,0
20231128,104600,22620470,1216,1216,1216,1216,0
20231128,104500,22620470,1216,1216,1216,1216,0
20231128,104400,22620470,1216,1216,1216,1216,0
20231128,104300,22620470,1216,1216,1216,1216,0
20231128,104200,22620470,1216,1216,1216,1216,0
20231128,104100,22620470,1216,1216,1216,1216,0
20231128,104000,22620470,1216,1216,1216,1216,0
20231128,103900,22620470,1216,1216,1216,1216,0
20231128,103800,22620470,1216,1216,1216,1216,52
20231128,103700,22557238,1216,1216,1216,1216,0
20231128,103600,22557238,1216,1216,1216,1216,0
20231128,103500,22557238,1216,1216,1216,1216,0
20231128,103400,22557238,1216,1216,1216,1216,0
20231128,103300,22557238,1216,1217,1217,1216,65
20231128,103200,22478193,1215,1215,1215,1215,0
20231128,103100,22478193,1215,1215,1215,1215,0
20231128,103000,22478193,1215,1215,1215,1215,0
20231128,102900,22478193,1215,1215,1215,1215,0
20231128,102800,22478193,1215,1215,1215,1215,65
20231128,102700,22399218,1219,1219,1219,1219,0
20231128,102600,22399218,1219,1219,1219,1219,0
20231128,102500,22399218,1219,1219,1219,1219,0
20231128,102400,22399218,1219,1219,1219,1219,1
20231128,102300,22397999,1215,1215,1215,1215,65
20231128,102200,22319024,1219,1216,1219,1215,671
20231128,102100,21503265,1219,1219,1219,1219,0
20231128,102000,21503265,1219,1219,1219,1219,0
20231128,101900,21503265,1219,1219,1219,1219,0
20231128,101800,21503265,1219,1216,1219,1216,66
20231128,101700,21423006,1219,1219,1219,1219,0
20231128,101600,21423006,1219,1219,1219,1219,0
20231128,101500,21423006,1219,1219,1219,1219,0
20231128,101400,21423006,1219,1219,1219,1219,0
20231128,101300,21423006,1219,1217,1219,1216,66
20231128,101200,21342737,1219,1219,1219,1219,0
20231128,101100,21342737,1219,1219,1219,1219,0
20231128,101000,21342737,1219,1219,1219,1219,0
20231128,100900,21342737,1219,1219,1219,1219,0
20231128,100800,21342737,1219,1216,1219,1216,66
20231128,100700,21262478,1219,1219,1219,1219,0
20231128,100600,21262478,1219,1219,1219,1219,0
20231128,100500,21262478,1219,1219,1219,1219,0
20231128,100400,21262478,1219,1219,1219,1219,1
20231128,100300,21261259,1216,1216,1216,1216,65
20231128,100200,21182219,1219,1219,1219,1219,0
20231128,100100,21182219,1219,1219,1219,1219,0
20231128,100000,21182219,1219,1219,1219,1219,0
20231128,095900,21182219,1219,1219,1219,1219,1
20231128,095800,21181000,1218,1218,1218,1218,0
20231128,095700,21181000,1218,1218,1218,1218,3315
20231128,095600,17143330,1225,1225,1225,1225,0
20231128,095500,17143330,1225,1225,1225,1225,0
20231128,095400,17143330,1225,1225,1225,1225,0
20231128,095300,17143330,1225,1225,1225,1225,0
20231128,095200,17143330,1225,1225,1225,1225,0
20231128,095100,17143330,1225,1225,1225,1225,1
20231128,095000,17142105,1218,1218,1218,1218,703
20231128,094900,16285851,1225,1225,1225,1225,0
20231128,094800,16285851,1225,1225,1225,1225,0
20231128,094700,16285851,1225,1225,1225,1225,0
20231128,094600,16285851,1225,1225,1225,1225,0
20231128,094500,16285851,1225,1225,1225,1225,0
20231128,094400,16285851,1225,1220,1225,1218,321
20231128,094300,15893824,1220,1220,1220,1220,100
20231128,094200,15771824,1220,1220,1220,1220,0
20231128,094100,15771824,1220,1220,1220,1220,0
20231128,094000,15771824,1220,1220,1220,1220,0
20231128,093900,15771824,1220,1220,1220,1220,1
20231128,093800,15770604,1220,1220,1220,1220,6
20231128,093700,15763284,1224,1224,1224,1224,1
20231128,093600,15762060,1221,1221,1221,1221,930
20231128,093500,14626530,1222,1222,1222,1222,8
20231128,093400,14616754,1225,1225,1225,1225,0
20231128,093300,14616754,1225,1225,1225,1225,6
20231128,093200,14609404,1225,1225,1225,1225,2
20231128,093100,14606954,1222,1222,1222,1222,0
20231128,093000,14606954,1222,1222,1222,1222,0
20231128,092900,14606954,1222,1222,1222,1222,0
20231128,092800,14606954,1222,1222,1222,1222,3
20231128,092700,14603288,1225,1225,1225,1225,0
20231128,092600,14603288,1225,1225,1225,1225,0
20231128,092500,14603288,1225,1225,1225,1225,0
20231128,092400,14603288,1225,1218,1225,1218,6
20231128,092300,14595973,1229,1229,1229,1229,0
20231128,092200,14595973,1229,1229,1229,1229,0
20231128,092100,14595973,1229,1217,1229,1217,1068
20231128,092000,13295013,1218,1218,1218,1218,3
20231128,091900,13291359,1215,1215,1215,1215,65
20231128,091800,13212384,1218,1218,1218,1218,0
20231128,091700,13212384,1218,1218,1218,1218,0
20231128,091600,13212384,1218,1218,1218,1218,10
20231128,091500,13200204,1218,1218,1218,1218,0
20231128,091400,13200204,1218,1215,1218,1215,64
20231128,091300,13122441,1213,1211,1213,1210,679
20231128,091200,12300029,1213,1213,1213,1213,8
20231128,091100,12290325,1213,1213,1213,1213,0
20231128,091000,12290325,1213,1213,1213,1213,11
20231128,090900,12276982,1210,1210,1210,1210,82
20231128,090800,12177762,1215,1211,1215,1210,2852
20231128,090700,8726643,1216,1216,1216,1216,0
20231128,090600,8726643,1216,1216,1216,1216,0
20231128,090500,8726643,1216,1216,1216,1216,411
20231128,090400,8226867,1215,1215,1215,1215,200
20231128,090300,7983867,1215,1214,1215,1210,1615
20231128,090200,6027762,1224,1216,1227,1215,552
20231128,090100,5356511,1227,1217,1227,1217,21
20231128,090000,5330944,1216,1216,1216,1216,4384