KissMeData/007120/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184800,81927762,1157,1157,1157,1157,1205
20231127,184700,81927762,1157,1157,1157,1157,0
20231127,184600,81927762,1157,1157,1157,1157,0
20231127,184500,81927762,1157,1157,1157,1157,0
20231127,184400,81927762,1157,1157,1157,1157,0
20231127,184300,81927762,1157,1157,1157,1157,0
20231127,184200,81927762,1157,1157,1157,1157,0
20231127,184100,81927762,1157,1157,1157,1157,0
20231127,184000,81927762,1157,1157,1157,1157,0
20231127,183900,81927762,1157,1157,1157,1157,0
20231127,183800,81927762,1157,1157,1157,1157,0
20231127,183700,81927762,1157,1157,1157,1157,0
20231127,183600,81927762,1157,1157,1157,1157,0
20231127,183500,81927762,1157,1157,1157,1157,0
20231127,183400,81927762,1157,1157,1157,1157,0
20231127,183300,81927762,1157,1157,1157,1157,0
20231127,183200,81927762,1157,1157,1157,1157,0
20231127,183100,81927762,1157,1157,1157,1157,0
20231127,183000,81927762,1157,1157,1157,1157,0
20231127,182900,81927762,1157,1157,1157,1157,0
20231127,182800,81927762,1157,1157,1157,1157,0
20231127,182700,81927762,1157,1157,1157,1157,0
20231127,182600,81927762,1157,1157,1157,1157,0
20231127,182500,81927762,1157,1157,1157,1157,0
20231127,182400,81927762,1157,1157,1157,1157,0
20231127,182300,81927762,1157,1157,1157,1157,0
20231127,182200,81927762,1157,1157,1157,1157,0
20231127,182100,81927762,1157,1157,1157,1157,0
20231127,182000,81927762,1157,1157,1157,1157,0
20231127,181900,81927762,1157,1157,1157,1157,0
20231127,181800,81927762,1157,1157,1157,1157,1205
20231127,181700,81927762,1157,1157,1157,1157,0
20231127,181600,81927762,1157,1157,1157,1157,0
20231127,181500,81927762,1157,1157,1157,1157,0
20231127,181400,81927762,1157,1157,1157,1157,0
20231127,181300,81927762,1157,1157,1157,1157,0
20231127,181200,81927762,1157,1157,1157,1157,0
20231127,181100,81927762,1157,1157,1157,1157,0
20231127,181000,81927762,1157,1157,1157,1157,0
20231127,180900,81927762,1157,1157,1157,1157,0
20231127,180800,81927762,1157,1157,1157,1157,0
20231127,180700,81927762,1157,1157,1157,1157,0
20231127,180600,81927762,1157,1157,1157,1157,0
20231127,180500,81927762,1157,1157,1157,1157,0
20231127,180400,81927762,1157,1157,1157,1157,0
20231127,180300,81927762,1157,1157,1157,1157,0
20231127,180200,81927762,1157,1157,1157,1157,0
20231127,180100,81927762,1157,1157,1157,1157,0
20231127,180000,81927762,1157,1157,1157,1157,0
20231127,175900,81927762,1157,1157,1157,1157,0
20231127,175800,81927762,1157,1157,1157,1157,0
20231127,175700,81927762,1157,1157,1157,1157,0
20231127,175600,81927762,1157,1157,1157,1157,0
20231127,175500,81927762,1157,1157,1157,1157,0
20231127,175400,81927762,1157,1157,1157,1157,0
20231127,175300,81927762,1157,1157,1157,1157,0
20231127,175200,81927762,1157,1157,1157,1157,0
20231127,175100,81927762,1157,1157,1157,1157,0
20231127,175000,81927762,1157,1157,1157,1157,0
20231127,174900,81927762,1157,1157,1157,1157,0
20231127,174800,81927762,1157,1157,1157,1157,1205
20231127,174700,81927762,1157,1157,1157,1157,0
20231127,174600,81927762,1157,1157,1157,1157,0
20231127,174500,81927762,1157,1157,1157,1157,0
20231127,174400,81927762,1157,1157,1157,1157,0
20231127,174300,81927762,1157,1157,1157,1157,0
20231127,174200,81927762,1157,1157,1157,1157,0
20231127,174100,81927762,1157,1157,1157,1157,0
20231127,174000,81927762,1157,1157,1157,1157,0
20231127,173900,81927762,1157,1157,1157,1157,0
20231127,173800,81927762,1157,1157,1157,1157,0
20231127,173700,81927762,1157,1157,1157,1157,0
20231127,173600,81927762,1157,1157,1157,1157,0
20231127,173500,81927762,1157,1157,1157,1157,0
20231127,173400,81927762,1157,1157,1157,1157,0
20231127,173300,81927762,1157,1157,1157,1157,0
20231127,173200,81927762,1157,1157,1157,1157,0
20231127,173100,81927762,1157,1157,1157,1157,0
20231127,173000,81927762,1157,1157,1157,1157,0
20231127,172900,81927762,1157,1157,1157,1157,0
20231127,172800,81927762,1157,1157,1157,1157,0
20231127,172700,81927762,1157,1157,1157,1157,0
20231127,172600,81927762,1157,1157,1157,1157,0
20231127,172500,81927762,1157,1157,1157,1157,0
20231127,172400,81927762,1157,1157,1157,1157,0
20231127,172300,81927762,1157,1157,1157,1157,0
20231127,172200,81927762,1157,1157,1157,1157,0
20231127,172100,81927762,1157,1157,1157,1157,0
20231127,172000,81927762,1157,1157,1157,1157,0
20231127,171900,81927762,1157,1157,1157,1157,0
20231127,171800,81927762,1157,1157,1157,1157,1205
20231127,171700,81927762,1157,1157,1157,1157,0
20231127,171600,81927762,1157,1157,1157,1157,0
20231127,171500,81927762,1157,1157,1157,1157,0
20231127,171400,81927762,1157,1157,1157,1157,0
20231127,171300,81927762,1157,1157,1157,1157,0
20231127,171200,81927762,1157,1157,1157,1157,0
20231127,171100,81927762,1157,1157,1157,1157,0
20231127,171000,81927762,1157,1157,1157,1157,0
20231127,170900,81927762,1157,1157,1157,1157,0
20231127,170800,81927762,1157,1157,1157,1157,0
20231127,170700,81927762,1157,1157,1157,1157,0
20231127,170600,81927762,1157,1157,1157,1157,0
20231127,170500,81927762,1157,1157,1157,1157,0
20231127,170400,81927762,1157,1157,1157,1157,0
20231127,170300,81927762,1157,1157,1157,1157,0
20231127,170200,81927762,1157,1157,1157,1157,0
20231127,170100,81927762,1157,1157,1157,1157,0
20231127,170000,81927762,1157,1157,1157,1157,0
20231127,165900,81927762,1157,1157,1157,1157,0
20231127,165800,81927762,1157,1157,1157,1157,0
20231127,165700,81927762,1157,1157,1157,1157,0
20231127,165600,81927762,1157,1157,1157,1157,0
20231127,165500,81927762,1157,1157,1157,1157,0
20231127,165400,81927762,1157,1157,1157,1157,0
20231127,165300,81927762,1157,1157,1157,1157,0
20231127,165200,81927762,1157,1157,1157,1157,0
20231127,165100,81927762,1157,1157,1157,1157,0
20231127,165000,81927762,1157,1157,1157,1157,0
20231127,164900,81927762,1157,1157,1157,1157,0
20231127,164800,81927762,1157,1157,1157,1157,1205
20231127,164700,81927762,1157,1157,1157,1157,0
20231127,164600,81927762,1157,1157,1157,1157,0
20231127,164500,81927762,1157,1157,1157,1157,0
20231127,164400,81927762,1157,1157,1157,1157,0
20231127,164300,81927762,1157,1157,1157,1157,0
20231127,164200,81927762,1157,1157,1157,1157,0
20231127,164100,81927762,1157,1157,1157,1157,0
20231127,164000,81927762,1157,1157,1157,1157,0
20231127,163900,81927762,1157,1157,1157,1157,0
20231127,163800,81927762,1157,1157,1157,1157,0
20231127,163700,81927762,1157,1157,1157,1157,0
20231127,163600,81927762,1157,1157,1157,1157,0
20231127,163500,81927762,1157,1157,1157,1157,0
20231127,163400,81927762,1157,1157,1157,1157,0
20231127,163300,81927762,1157,1157,1157,1157,0
20231127,163200,81927762,1157,1157,1157,1157,0
20231127,163100,81927762,1157,1157,1157,1157,0
20231127,163000,81927762,1157,1157,1157,1157,0
20231127,162900,81927762,1157,1157,1157,1157,0
20231127,162800,81927762,1157,1157,1157,1157,0
20231127,162700,81927762,1157,1157,1157,1157,0
20231127,162600,81927762,1157,1157,1157,1157,0
20231127,162500,81927762,1157,1157,1157,1157,0
20231127,162400,81927762,1157,1157,1157,1157,0
20231127,162300,81927762,1157,1157,1157,1157,0
20231127,162200,81927762,1157,1157,1157,1157,0
20231127,162100,81927762,1157,1157,1157,1157,0
20231127,162000,81927762,1157,1157,1157,1157,0
20231127,161900,81927762,1157,1157,1157,1157,0
20231127,161800,81927762,1157,1157,1157,1157,1205
20231127,161700,81927762,1157,1157,1157,1157,0
20231127,161600,81927762,1157,1157,1157,1157,0
20231127,161500,81927762,1157,1157,1157,1157,0
20231127,161400,81927762,1157,1157,1157,1157,0
20231127,161300,81927762,1157,1157,1157,1157,0
20231127,161200,81927762,1157,1157,1157,1157,0
20231127,161100,81927762,1157,1157,1157,1157,0
20231127,161000,81927762,1157,1157,1157,1157,0
20231127,160900,81927762,1157,1157,1157,1157,0
20231127,160800,81927762,1157,1157,1157,1157,0
20231127,160700,81927762,1157,1157,1157,1157,0
20231127,160600,81927762,1157,1157,1157,1157,0
20231127,160500,81927762,1157,1157,1157,1157,0
20231127,160400,81927762,1157,1157,1157,1157,0
20231127,160300,81927762,1157,1157,1157,1157,0
20231127,160200,81927762,1157,1157,1157,1157,0
20231127,160100,81927762,1157,1157,1157,1157,0
20231127,160000,81927762,1157,1157,1157,1157,0
20231127,155900,81927762,1157,1157,1157,1157,0
20231127,155800,81927762,1157,1157,1157,1157,0
20231127,155700,81927762,1157,1157,1157,1157,0
20231127,155600,81927762,1157,1157,1157,1157,0
20231127,155500,81927762,1157,1157,1157,1157,0
20231127,155400,81927762,1157,1157,1157,1157,0
20231127,155300,81927762,1157,1157,1157,1157,0
20231127,155200,81927762,1157,1157,1157,1157,0
20231127,155100,81927762,1157,1157,1157,1157,0
20231127,155000,81927762,1157,1157,1157,1157,0
20231127,154900,81927762,1157,1157,1157,1157,0
20231127,154800,81927762,1157,1157,1157,1157,1205
20231127,154700,81927762,1157,1157,1157,1157,0
20231127,154600,81927762,1157,1157,1157,1157,0
20231127,154500,81927762,1157,1157,1157,1157,0
20231127,154400,81927762,1157,1157,1157,1157,0
20231127,154300,81927762,1157,1157,1157,1157,0
20231127,154200,81927762,1157,1157,1157,1157,0
20231127,154100,81927762,1157,1157,1157,1157,0
20231127,154000,81927762,1157,1157,1157,1157,0
20231127,153900,81927762,1157,1157,1157,1157,0
20231127,153800,81927762,1157,1157,1157,1157,0
20231127,153700,81927762,1157,1157,1157,1157,0
20231127,153600,81927762,1157,1157,1157,1157,0
20231127,153500,81927762,1157,1157,1157,1157,0
20231127,153400,81927762,1157,1157,1157,1157,0
20231127,153300,81927762,1157,1157,1157,1157,0
20231127,153200,81927762,1157,1157,1157,1157,0
20231127,153100,81927762,1157,1157,1157,1157,0
20231127,153000,81927762,1157,1157,1157,1157,1205
20231127,152900,80533577,1158,1158,1158,1158,0
20231127,152800,80533577,1158,1158,1158,1158,0
20231127,152700,80533577,1158,1158,1158,1158,0
20231127,152600,80533577,1158,1158,1158,1158,0
20231127,152500,80533577,1158,1158,1158,1158,0
20231127,152400,80533577,1158,1158,1158,1158,0
20231127,152300,80533577,1158,1158,1158,1158,0
20231127,152200,80533577,1158,1158,1158,1158,0
20231127,152100,80533577,1158,1158,1158,1158,0
20231127,152000,80533577,1158,1158,1158,1158,0
20231127,151900,80533577,1158,1158,1158,1158,143
20231127,151800,80367983,1158,1157,1158,1157,827
20231127,151700,79411113,1158,1158,1158,1158,41
20231127,151600,79363635,1158,1158,1158,1158,11
20231127,151500,79350897,1157,1157,1157,1157,0
20231127,151400,79350897,1157,1157,1157,1157,0
20231127,151300,79350897,1157,1157,1157,1157,0
20231127,151200,79350897,1157,1157,1157,1157,68
20231127,151100,79272221,1158,1158,1158,1158,0
20231127,151000,79272221,1158,1158,1158,1158,1
20231127,150900,79271063,1158,1158,1158,1158,1
20231127,150800,79269905,1158,1158,1158,1158,0
20231127,150700,79269905,1158,1157,1158,1157,103
20231127,150600,79150726,1158,1158,1158,1158,94
20231127,150500,79041874,1157,1157,1157,1157,0
20231127,150400,79041874,1157,1157,1157,1157,0
20231127,150300,79041874,1157,1157,1157,1157,0
20231127,150200,79041874,1157,1157,1157,1157,0
20231127,150100,79041874,1157,1158,1158,1157,305
20231127,150000,78688939,1158,1158,1158,1158,0
20231127,145900,78688939,1158,1158,1158,1158,0
20231127,145800,78688939,1158,1158,1158,1158,45
20231127,145700,78636829,1158,1158,1158,1158,0
20231127,145600,78636829,1158,1158,1158,1158,13
20231127,145500,78621775,1158,1158,1158,1158,0
20231127,145400,78621775,1158,1158,1158,1158,0
20231127,145300,78621775,1158,1158,1158,1158,0
20231127,145200,78621775,1158,1158,1158,1158,13
20231127,145100,78606721,1158,1158,1158,1158,0
20231127,145000,78606721,1158,1158,1158,1158,0
20231127,144900,78606721,1158,1158,1158,1158,0
20231127,144800,78606721,1158,1158,1158,1158,0
20231127,144700,78606721,1158,1159,1159,1158,3164
20231127,144600,74942734,1159,1159,1159,1159,0
20231127,144500,74942734,1159,1159,1159,1159,0
20231127,144400,74942734,1159,1159,1159,1159,0
20231127,144300,74942734,1159,1159,1159,1159,0
20231127,144200,74942734,1159,1159,1159,1159,0
20231127,144100,74942734,1159,1159,1159,1159,1
20231127,144000,74941575,1159,1159,1159,1159,1
20231127,143900,74940416,1159,1159,1159,1159,15
20231127,143800,74923031,1159,1159,1159,1159,0
20231127,143700,74923031,1159,1159,1159,1159,10
20231127,143600,74911441,1159,1159,1159,1159,0
20231127,143500,74911441,1159,1159,1159,1159,0
20231127,143400,74911441,1159,1159,1159,1159,0
20231127,143300,74911441,1159,1159,1159,1159,0
20231127,143200,74911441,1159,1159,1159,1159,0
20231127,143100,74911441,1159,1159,1159,1159,4
20231127,143000,74906805,1159,1159,1159,1159,0
20231127,142900,74906805,1159,1159,1159,1159,2
20231127,142800,74904487,1164,1164,1164,1164,0
20231127,142700,74904487,1164,1164,1164,1164,0
20231127,142600,74904487,1164,1164,1164,1164,0
20231127,142500,74904487,1164,1164,1164,1164,0
20231127,142400,74904487,1164,1164,1164,1164,0
20231127,142300,74904487,1164,1164,1164,1164,0
20231127,142200,74904487,1164,1164,1164,1164,0
20231127,142100,74904487,1164,1164,1164,1164,0
20231127,142000,74904487,1164,1164,1164,1164,0
20231127,141900,74904487,1164,1164,1164,1164,0
20231127,141800,74904487,1164,1164,1164,1164,0
20231127,141700,74904487,1164,1164,1164,1164,1
20231127,141600,74903323,1163,1163,1163,1163,13
20231127,141500,74888204,1163,1163,1163,1163,1
20231127,141400,74887041,1163,1163,1163,1163,2
20231127,141300,74884715,1163,1163,1163,1163,0
20231127,141200,74884715,1163,1163,1163,1163,0
20231127,141100,74884715,1163,1163,1163,1163,0
20231127,141000,74884715,1163,1163,1163,1163,1
20231127,140900,74883552,1158,1158,1158,1158,0
20231127,140800,74883552,1158,1158,1158,1158,0
20231127,140700,74883552,1158,1158,1158,1158,0
20231127,140600,74883552,1158,1158,1158,1158,0
20231127,140500,74883552,1158,1158,1158,1158,0
20231127,140400,74883552,1158,1158,1158,1158,0
20231127,140300,74883552,1158,1158,1158,1158,0
20231127,140200,74883552,1158,1158,1158,1158,0
20231127,140100,74883552,1158,1158,1158,1158,0
20231127,140000,74883552,1158,1158,1158,1158,0
20231127,135900,74883552,1158,1158,1158,1158,1217
20231127,135800,73474266,1162,1162,1162,1162,0
20231127,135700,73474266,1162,1162,1162,1162,0
20231127,135600,73474266,1162,1157,1162,1157,5404
20231127,135500,67203437,1157,1157,1157,1157,0
20231127,135400,67203437,1157,1157,1157,1157,0
20231127,135300,67203437,1157,1157,1157,1157,0
20231127,135200,67203437,1157,1157,1157,1157,0
20231127,135100,67203437,1157,1157,1157,1157,0
20231127,135000,67203437,1157,1157,1157,1157,0
20231127,134900,67203437,1157,1157,1157,1157,0
20231127,134800,67203437,1157,1157,1157,1157,0
20231127,134700,67203437,1157,1157,1157,1157,0
20231127,134600,67203437,1157,1158,1160,1157,58
20231127,134500,67136212,1157,1157,1157,1157,0
20231127,134400,67136212,1157,1157,1157,1157,0
20231127,134300,67136212,1157,1157,1157,1157,7
20231127,134200,67128113,1158,1158,1158,1158,416
20231127,134100,66646385,1158,1158,1158,1158,0
20231127,134000,66646385,1158,1158,1158,1158,0
20231127,133900,66646385,1158,1158,1158,1158,0
20231127,133800,66646385,1158,1158,1158,1158,0
20231127,133700,66646385,1158,1158,1158,1158,0
20231127,133600,66646385,1158,1158,1158,1158,1
20231127,133500,66645227,1159,1159,1159,1159,0
20231127,133400,66645227,1159,1159,1159,1159,0
20231127,133300,66645227,1159,1159,1159,1159,0
20231127,133200,66645227,1159,1159,1159,1159,14
20231127,133100,66629001,1158,1158,1158,1158,22
20231127,133000,66603525,1158,1158,1158,1158,0
20231127,132900,66603525,1158,1158,1158,1158,0
20231127,132800,66603525,1158,1158,1158,1158,0
20231127,132700,66603525,1158,1158,1158,1158,4080
20231127,132600,61878885,1158,1158,1158,1158,14
20231127,132500,61862673,1158,1158,1158,1158,913
20231127,132400,60805419,1158,1158,1158,1158,0
20231127,132300,60805419,1158,1158,1158,1158,0
20231127,132200,60805419,1158,1158,1158,1158,0
20231127,132100,60805419,1158,1158,1158,1158,14
20231127,132000,60789207,1158,1158,1158,1158,0
20231127,131900,60789207,1158,1158,1158,1158,0
20231127,131800,60789207,1158,1158,1158,1158,0
20231127,131700,60789207,1158,1158,1158,1158,0
20231127,131600,60789207,1158,1158,1158,1158,0
20231127,131500,60789207,1158,1158,1158,1158,0
20231127,131400,60789207,1158,1158,1158,1158,0
20231127,131300,60789207,1158,1158,1158,1158,0
20231127,131200,60789207,1158,1158,1158,1158,0
20231127,131100,60789207,1158,1160,1160,1158,167
20231127,131000,60595711,1158,1158,1158,1158,0
20231127,130900,60595711,1158,1158,1158,1158,0
20231127,130800,60595711,1158,1158,1158,1158,0
20231127,130700,60595711,1158,1158,1158,1158,0
20231127,130600,60595711,1158,1158,1158,1158,0
20231127,130500,60595711,1158,1158,1158,1158,0
20231127,130400,60595711,1158,1158,1158,1158,0
20231127,130300,60595711,1158,1158,1158,1158,0
20231127,130200,60595711,1158,1159,1159,1158,1000
20231127,130100,59437070,1159,1159,1159,1159,0
20231127,130000,59437070,1159,1159,1159,1159,0
20231127,125900,59437070,1159,1159,1159,1159,0
20231127,125800,59437070,1159,1159,1159,1159,0
20231127,125700,59437070,1159,1159,1159,1159,0
20231127,125600,59437070,1159,1159,1159,1159,8
20231127,125500,59427798,1160,1160,1160,1160,0
20231127,125400,59427798,1160,1160,1160,1160,0
20231127,125300,59427798,1160,1160,1160,1160,0
20231127,125200,59427798,1160,1160,1160,1160,4
20231127,125100,59423158,1160,1160,1160,1160,8
20231127,125000,59413878,1161,1161,1161,1161,1
20231127,124900,59412717,1160,1160,1160,1160,8
20231127,124800,59403437,1160,1160,1160,1160,469
20231127,124700,58859397,1160,1160,1160,1160,0
20231127,124600,58859397,1160,1160,1160,1160,18
20231127,124500,58838517,1160,1160,1160,1160,13
20231127,124400,58823437,1160,1160,1160,1160,1
20231127,124300,58822277,1159,1159,1159,1159,13
20231127,124200,58807210,1159,1159,1159,1159,0
20231127,124100,58807210,1159,1159,1159,1159,0
20231127,124000,58807210,1159,1159,1159,1159,0
20231127,123900,58807210,1159,1159,1159,1159,0
20231127,123800,58807210,1159,1159,1159,1159,8
20231127,123700,58797938,1159,1159,1159,1159,0
20231127,123600,58797938,1159,1159,1159,1159,10
20231127,123500,58786348,1159,1159,1159,1159,10
20231127,123400,58774758,1158,1158,1158,1158,0
20231127,123300,58774758,1158,1158,1158,1158,0
20231127,123200,58774758,1158,1158,1158,1158,0
20231127,123100,58774758,1158,1158,1158,1158,14
20231127,123000,58758546,1158,1158,1158,1158,0
20231127,122900,58758546,1158,1158,1158,1158,1519
20231127,122800,56999544,1158,1158,1158,1158,0
20231127,122700,56999544,1158,1158,1158,1158,0
20231127,122600,56999544,1158,1159,1159,1158,20
20231127,122500,56976381,1158,1158,1158,1158,0
20231127,122400,56976381,1158,1158,1158,1158,0
20231127,122300,56976381,1158,1158,1158,1158,0
20231127,122200,56976381,1158,1158,1158,1158,0
20231127,122100,56976381,1158,1158,1158,1158,0
20231127,122000,56976381,1158,1158,1158,1158,3402
20231127,121900,53036865,1158,1158,1158,1158,0
20231127,121800,53036865,1158,1158,1158,1158,0
20231127,121700,53036865,1158,1158,1158,1158,0
20231127,121600,53036865,1158,1158,1158,1158,14
20231127,121500,53020653,1159,1159,1159,1159,0
20231127,121400,53020653,1159,1159,1159,1159,0
20231127,121300,53020653,1159,1159,1159,1159,0
20231127,121200,53020653,1159,1158,1159,1158,19
20231127,121100,52998646,1159,1159,1159,1159,0
20231127,121000,52998646,1159,1159,1159,1159,43
20231127,120900,52948809,1159,1159,1159,1159,100
20231127,120800,52832909,1159,1159,1159,1159,0
20231127,120700,52832909,1159,1159,1159,1159,0
20231127,120600,52832909,1159,1159,1159,1159,139
20231127,120500,52671808,1160,1160,1160,1160,0
20231127,120400,52671808,1160,1160,1160,1160,0
20231127,120300,52671808,1160,1160,1160,1160,0
20231127,120200,52671808,1160,1160,1160,1160,0
20231127,120100,52671808,1160,1160,1160,1160,1
20231127,120000,52670648,1160,1160,1160,1160,0
20231127,115900,52670648,1160,1160,1160,1160,123
20231127,115800,52527968,1160,1160,1160,1160,87
20231127,115700,52427048,1160,1160,1160,1160,0
20231127,115600,52427048,1160,1160,1160,1160,13
20231127,115500,52411968,1160,1160,1160,1160,0
20231127,115400,52411968,1160,1160,1160,1160,44
20231127,115300,52360928,1159,1159,1159,1159,0
20231127,115200,52360928,1159,1159,1159,1159,0
20231127,115100,52360928,1159,1159,1159,1159,13
20231127,115000,52345861,1160,1160,1160,1160,1
20231127,114900,52344701,1160,1160,1160,1160,1
20231127,114800,52343541,1159,1159,1159,1159,9
20231127,114700,52333110,1159,1159,1159,1159,0
20231127,114600,52333110,1159,1159,1159,1159,13
20231127,114500,52318043,1159,1159,1159,1159,0
20231127,114400,52318043,1159,1159,1159,1159,13
20231127,114300,52302976,1158,1158,1158,1158,0
20231127,114200,52302976,1158,1158,1158,1158,0
20231127,114100,52302976,1158,1158,1158,1158,0
20231127,114000,52302976,1158,1158,1158,1158,777
20231127,113900,51403210,1159,1159,1159,1159,168
20231127,113800,51208498,1159,1159,1159,1159,0
20231127,113700,51208498,1159,1159,1159,1159,0
20231127,113600,51208498,1159,1159,1159,1159,14
20231127,113500,51192272,1159,1159,1159,1159,1
20231127,113400,51191113,1159,1159,1159,1159,0
20231127,113300,51191113,1159,1159,1159,1159,0
20231127,113200,51191113,1159,1159,1159,1159,0
20231127,113100,51191113,1159,1159,1159,1159,88
20231127,113000,51089121,1159,1160,1160,1159,100
20231127,112900,50973143,1161,1161,1161,1161,1
20231127,112800,50971982,1161,1161,1161,1161,43
20231127,112700,50922059,1161,1161,1161,1161,18
20231127,112600,50901161,1161,1161,1161,1161,14
20231127,112500,50884907,1160,1160,1161,1160,16
20231127,112400,50866333,1162,1162,1162,1162,0
20231127,112300,50866333,1162,1162,1162,1162,0
20231127,112200,50866333,1162,1164,1164,1158,6279
20231127,112100,43584574,1164,1164,1164,1164,0
20231127,112000,43584574,1164,1164,1164,1164,0
20231127,111900,43584574,1164,1164,1165,1164,47
20231127,111800,43529821,1164,1164,1164,1164,654
20231127,111700,42768565,1163,1163,1163,1163,0
20231127,111600,42768565,1163,1163,1163,1163,14
20231127,111500,42752283,1163,1163,1163,1163,0
20231127,111400,42752283,1163,1163,1163,1163,0
20231127,111300,42752283,1163,1163,1163,1163,1
20231127,111200,42751120,1163,1163,1163,1163,2
20231127,111100,42748794,1163,1163,1163,1163,24
20231127,111000,42720882,1164,1163,1164,1163,65
20231127,110900,42645225,1164,1164,1164,1164,17
20231127,110800,42625437,1164,1163,1164,1163,6
20231127,110700,42618455,1163,1163,1163,1163,427
20231127,110600,42121854,1164,1165,1165,1164,305
20231127,110500,41766618,1164,1164,1164,1164,0
20231127,110400,41766618,1164,1164,1164,1164,0
20231127,110300,41766618,1164,1164,1164,1164,0
20231127,110200,41766618,1164,1164,1164,1164,0
20231127,110100,41766618,1164,1164,1164,1164,0
20231127,110000,41766618,1164,1164,1164,1164,0
20231127,105900,41766618,1164,1167,1167,1164,2500
20231127,105800,38855297,1170,1170,1170,1170,145
20231127,105700,38685647,1170,1170,1170,1170,13
20231127,105600,38670437,1168,1168,1168,1168,0
20231127,105500,38670437,1168,1170,1170,1168,338
20231127,105400,38275428,1169,1170,1170,1169,7
20231127,105300,38267239,1170,1168,1170,1168,17
20231127,105200,38247354,1172,1172,1172,1172,50
20231127,105100,38188754,1172,1172,1172,1172,1
20231127,105000,38187582,1165,1165,1165,1165,500
20231127,104900,37605082,1164,1164,1164,1164,0
20231127,104800,37605082,1164,1164,1164,1164,0
20231127,104700,37605082,1164,1164,1164,1164,0
20231127,104600,37605082,1164,1164,1164,1164,0
20231127,104500,37605082,1164,1174,1174,1164,3655
20231127,104400,33327868,1174,1174,1174,1174,13
20231127,104300,33312606,1175,1175,1175,1175,66
20231127,104200,33235056,1175,1175,1175,1175,520
20231127,104100,32624056,1175,1175,1175,1175,312
20231127,104000,32257456,1175,1175,1175,1175,0
20231127,103900,32257456,1175,1176,1176,1175,893
20231127,103800,31207315,1176,1176,1176,1176,0
20231127,103700,31207315,1176,1176,1176,1176,0
20231127,103600,31207315,1176,1176,1176,1176,27
20231127,103500,31175563,1176,1176,1176,1176,0
20231127,103400,31175563,1176,1176,1176,1176,0
20231127,103300,31175563,1176,1176,1176,1176,19
20231127,103200,31153219,1176,1176,1176,1176,0
20231127,103100,31153219,1176,1179,1179,1176,1500
20231127,103000,29387579,1179,1179,1179,1179,0
20231127,102900,29387579,1179,1180,1180,1179,111
20231127,102800,29256626,1180,1180,1180,1180,240
20231127,102700,28973426,1182,1182,1182,1182,0
20231127,102600,28973426,1182,1182,1182,1182,0
20231127,102500,28973426,1182,1182,1182,1182,0
20231127,102400,28973426,1182,1182,1182,1182,0
20231127,102300,28973426,1182,1182,1182,1182,0
20231127,102200,28973426,1182,1182,1182,1182,0
20231127,102100,28973426,1182,1182,1182,1182,0
20231127,102000,28973426,1182,1182,1182,1182,0
20231127,101900,28973426,1182,1182,1182,1182,0
20231127,101800,28973426,1182,1182,1182,1182,100
20231127,101700,28855226,1181,1181,1181,1181,10
20231127,101600,28843416,1182,1180,1182,1180,91
20231127,101500,28735959,1181,1182,1182,1181,199
20231127,101400,28500854,1182,1182,1182,1182,0
20231127,101300,28500854,1182,1182,1182,1182,0
20231127,101200,28500854,1182,1182,1182,1182,14
20231127,101100,28484306,1181,1181,1181,1181,33
20231127,101000,28445333,1181,1181,1181,1181,33
20231127,100900,28406360,1181,1181,1181,1181,22
20231127,100800,28380378,1182,1184,1184,1182,8484
20231127,100700,18342716,1184,1184,1184,1184,1
20231127,100600,18341532,1184,1184,1184,1184,20
20231127,100500,18317852,1184,1185,1185,1184,802
20231127,100400,17368283,1184,1184,1184,1184,16
20231127,100300,17349339,1184,1185,1185,1184,1627
20231127,100200,15421347,1185,1185,1185,1185,1
20231127,100100,15420162,1185,1185,1185,1185,15
20231127,100000,15402387,1185,1185,1185,1185,1
20231127,095900,15401202,1186,1186,1186,1186,10
20231127,095800,15389342,1186,1186,1186,1186,20
20231127,095700,15365622,1185,1185,1185,1185,0
20231127,095600,15365622,1185,1185,1186,1185,588
20231127,095500,14668772,1185,1185,1185,1185,0
20231127,095400,14668772,1185,1185,1185,1185,0
20231127,095300,14668772,1185,1185,1185,1185,0
20231127,095200,14668772,1185,1185,1185,1185,0
20231127,095100,14668772,1185,1185,1185,1185,13
20231127,095000,14653367,1185,1185,1185,1185,0
20231127,094900,14653367,1185,1185,1185,1185,0
20231127,094800,14653367,1185,1185,1185,1185,0
20231127,094700,14653367,1185,1185,1185,1185,13
20231127,094600,14637962,1185,1185,1185,1185,0
20231127,094500,14637962,1185,1185,1185,1185,0
20231127,094400,14637962,1185,1185,1185,1185,0
20231127,094300,14637962,1185,1185,1185,1185,0
20231127,094200,14637962,1185,1185,1185,1185,0
20231127,094100,14637962,1185,1185,1185,1185,13
20231127,094000,14622557,1185,1185,1185,1185,0
20231127,093900,14622557,1185,1185,1185,1185,42
20231127,093800,14572787,1186,1186,1186,1186,4
20231127,093700,14568043,1186,1186,1186,1186,4
20231127,093600,14563299,1185,1185,1185,1185,0
20231127,093500,14563299,1185,1185,1185,1185,0
20231127,093400,14563299,1185,1185,1185,1185,2
20231127,093300,14560929,1185,1185,1185,1185,25
20231127,093200,14531304,1185,1185,1185,1185,0
20231127,093100,14531304,1185,1185,1185,1185,0
20231127,093000,14531304,1185,1185,1185,1185,90
20231127,092900,14424654,1185,1185,1185,1185,0
20231127,092800,14424654,1185,1185,1185,1185,79
20231127,092700,14331039,1185,1185,1185,1185,0
20231127,092600,14331039,1185,1185,1185,1185,2
20231127,092500,14328669,1185,1185,1185,1185,0
20231127,092400,14328669,1185,1185,1185,1185,101
20231127,092300,14208984,1185,1184,1185,1184,905
20231127,092200,13136959,1185,1185,1185,1185,200
20231127,092100,12899959,1185,1185,1185,1184,902
20231127,092000,11831911,1185,1185,1185,1185,17
20231127,091900,11811766,1185,1185,1185,1185,302
20231127,091800,11453896,1185,1186,1186,1185,441
20231127,091700,10931115,1186,1186,1186,1186,1726
20231127,091600,8884079,1187,1187,1187,1186,63
20231127,091500,8809299,1186,1186,1186,1186,1162
20231127,091400,7431167,1187,1187,1187,1187,0
20231127,091300,7431167,1187,1187,1187,1187,0
20231127,091200,7431167,1187,1187,1187,1187,0
20231127,091100,7431167,1187,1187,1187,1187,301
20231127,091000,7073880,1187,1187,1187,1187,100
20231127,090900,6955180,1187,1187,1187,1187,125
20231127,090800,6806805,1187,1187,1187,1187,1122
20231127,090700,5474991,1186,1186,1186,1186,0
20231127,090600,5474991,1186,1186,1186,1186,1
20231127,090500,5473805,1186,1186,1186,1186,1
20231127,090400,5472619,1186,1186,1186,1186,15
20231127,090300,5454829,1186,1186,1186,1186,1
20231127,090200,5453643,1187,1187,1187,1187,200
20231127,090100,5216243,1187,1187,1187,1187,168
20231127,090000,5016827,1187,1189,1189,1187,4222