KissMeData/007120/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184800,98064229,1151,1151,1151,1151,3479
20231128,184700,98064229,1151,1151,1151,1151,0
20231128,184600,98064229,1151,1151,1151,1151,0
20231128,184500,98064229,1151,1151,1151,1151,0
20231128,184400,98064229,1151,1151,1151,1151,0
20231128,184300,98064229,1151,1151,1151,1151,0
20231128,184200,98064229,1151,1151,1151,1151,0
20231128,184100,98064229,1151,1151,1151,1151,0
20231128,184000,98064229,1151,1151,1151,1151,0
20231128,183900,98064229,1151,1151,1151,1151,0
20231128,183800,98064229,1151,1151,1151,1151,0
20231128,183700,98064229,1151,1151,1151,1151,0
20231128,183600,98064229,1151,1151,1151,1151,0
20231128,183500,98064229,1151,1151,1151,1151,0
20231128,183400,98064229,1151,1151,1151,1151,0
20231128,183300,98064229,1151,1151,1151,1151,0
20231128,183200,98064229,1151,1151,1151,1151,0
20231128,183100,98064229,1151,1151,1151,1151,0
20231128,183000,98064229,1151,1151,1151,1151,0
20231128,182900,98064229,1151,1151,1151,1151,0
20231128,182800,98064229,1151,1151,1151,1151,0
20231128,182700,98064229,1151,1151,1151,1151,0
20231128,182600,98064229,1151,1151,1151,1151,0
20231128,182500,98064229,1151,1151,1151,1151,0
20231128,182400,98064229,1151,1151,1151,1151,0
20231128,182300,98064229,1151,1151,1151,1151,0
20231128,182200,98064229,1151,1151,1151,1151,0
20231128,182100,98064229,1151,1151,1151,1151,0
20231128,182000,98064229,1151,1151,1151,1151,0
20231128,181900,98064229,1151,1151,1151,1151,0
20231128,181800,98064229,1151,1151,1151,1151,3479
20231128,181700,98064229,1151,1151,1151,1151,0
20231128,181600,98064229,1151,1151,1151,1151,0
20231128,181500,98064229,1151,1151,1151,1151,0
20231128,181400,98064229,1151,1151,1151,1151,0
20231128,181300,98064229,1151,1151,1151,1151,0
20231128,181200,98064229,1151,1151,1151,1151,0
20231128,181100,98064229,1151,1151,1151,1151,0
20231128,181000,98064229,1151,1151,1151,1151,0
20231128,180900,98064229,1151,1151,1151,1151,0
20231128,180800,98064229,1151,1151,1151,1151,0
20231128,180700,98064229,1151,1151,1151,1151,0
20231128,180600,98064229,1151,1151,1151,1151,0
20231128,180500,98064229,1151,1151,1151,1151,0
20231128,180400,98064229,1151,1151,1151,1151,0
20231128,180300,98064229,1151,1151,1151,1151,0
20231128,180200,98064229,1151,1151,1151,1151,0
20231128,180100,98064229,1151,1151,1151,1151,0
20231128,180000,98064229,1151,1151,1151,1151,0
20231128,175900,98064229,1151,1151,1151,1151,0
20231128,175800,98064229,1151,1151,1151,1151,0
20231128,175700,98064229,1151,1151,1151,1151,0
20231128,175600,98064229,1151,1151,1151,1151,0
20231128,175500,98064229,1151,1151,1151,1151,0
20231128,175400,98064229,1151,1151,1151,1151,0
20231128,175300,98064229,1151,1151,1151,1151,0
20231128,175200,98064229,1151,1151,1151,1151,0
20231128,175100,98064229,1151,1151,1151,1151,0
20231128,175000,98064229,1151,1151,1151,1151,0
20231128,174900,98064229,1151,1151,1151,1151,0
20231128,174800,98064229,1151,1151,1151,1151,3479
20231128,174700,98064229,1151,1151,1151,1151,0
20231128,174600,98064229,1151,1151,1151,1151,0
20231128,174500,98064229,1151,1151,1151,1151,0
20231128,174400,98064229,1151,1151,1151,1151,0
20231128,174300,98064229,1151,1151,1151,1151,0
20231128,174200,98064229,1151,1151,1151,1151,0
20231128,174100,98064229,1151,1151,1151,1151,0
20231128,174000,98064229,1151,1151,1151,1151,0
20231128,173900,98064229,1151,1151,1151,1151,0
20231128,173800,98064229,1151,1151,1151,1151,0
20231128,173700,98064229,1151,1151,1151,1151,0
20231128,173600,98064229,1151,1151,1151,1151,0
20231128,173500,98064229,1151,1151,1151,1151,0
20231128,173400,98064229,1151,1151,1151,1151,0
20231128,173300,98064229,1151,1151,1151,1151,0
20231128,173200,98064229,1151,1151,1151,1151,0
20231128,173100,98064229,1151,1151,1151,1151,0
20231128,173000,98064229,1151,1151,1151,1151,0
20231128,172900,98064229,1151,1151,1151,1151,0
20231128,172800,98064229,1151,1151,1151,1151,0
20231128,172700,98064229,1151,1151,1151,1151,0
20231128,172600,98064229,1151,1151,1151,1151,0
20231128,172500,98064229,1151,1151,1151,1151,0
20231128,172400,98064229,1151,1151,1151,1151,0
20231128,172300,98064229,1151,1151,1151,1151,0
20231128,172200,98064229,1151,1151,1151,1151,0
20231128,172100,98064229,1151,1151,1151,1151,0
20231128,172000,98064229,1151,1151,1151,1151,0
20231128,171900,98064229,1151,1151,1151,1151,0
20231128,171800,98064229,1151,1151,1151,1151,3479
20231128,171700,98064229,1151,1151,1151,1151,0
20231128,171600,98064229,1151,1151,1151,1151,0
20231128,171500,98064229,1151,1151,1151,1151,0
20231128,171400,98064229,1151,1151,1151,1151,0
20231128,171300,98064229,1151,1151,1151,1151,0
20231128,171200,98064229,1151,1151,1151,1151,0
20231128,171100,98064229,1151,1151,1151,1151,0
20231128,171000,98064229,1151,1151,1151,1151,0
20231128,170900,98064229,1151,1151,1151,1151,0
20231128,170800,98064229,1151,1151,1151,1151,0
20231128,170700,98064229,1151,1151,1151,1151,0
20231128,170600,98064229,1151,1151,1151,1151,0
20231128,170500,98064229,1151,1151,1151,1151,0
20231128,170400,98064229,1151,1151,1151,1151,0
20231128,170300,98064229,1151,1151,1151,1151,0
20231128,170200,98064229,1151,1151,1151,1151,0
20231128,170100,98064229,1151,1151,1151,1151,0
20231128,170000,98064229,1151,1151,1151,1151,0
20231128,165900,98064229,1151,1151,1151,1151,0
20231128,165800,98064229,1151,1151,1151,1151,0
20231128,165700,98064229,1151,1151,1151,1151,0
20231128,165600,98064229,1151,1151,1151,1151,0
20231128,165500,98064229,1151,1151,1151,1151,0
20231128,165400,98064229,1151,1151,1151,1151,0
20231128,165300,98064229,1151,1151,1151,1151,0
20231128,165200,98064229,1151,1151,1151,1151,0
20231128,165100,98064229,1151,1151,1151,1151,0
20231128,165000,98064229,1151,1151,1151,1151,0
20231128,164900,98064229,1151,1151,1151,1151,0
20231128,164800,98064229,1151,1151,1151,1151,3479
20231128,164700,98064229,1151,1151,1151,1151,0
20231128,164600,98064229,1151,1151,1151,1151,0
20231128,164500,98064229,1151,1151,1151,1151,0
20231128,164400,98064229,1151,1151,1151,1151,0
20231128,164300,98064229,1151,1151,1151,1151,0
20231128,164200,98064229,1151,1151,1151,1151,0
20231128,164100,98064229,1151,1151,1151,1151,0
20231128,164000,98064229,1151,1151,1151,1151,0
20231128,163900,98064229,1151,1151,1151,1151,0
20231128,163800,98064229,1151,1151,1151,1151,0
20231128,163700,98064229,1151,1151,1151,1151,0
20231128,163600,98064229,1151,1151,1151,1151,0
20231128,163500,98064229,1151,1151,1151,1151,0
20231128,163400,98064229,1151,1151,1151,1151,0
20231128,163300,98064229,1151,1151,1151,1151,0
20231128,163200,98064229,1151,1151,1151,1151,0
20231128,163100,98064229,1151,1151,1151,1151,0
20231128,163000,98064229,1151,1151,1151,1151,0
20231128,162900,98064229,1151,1151,1151,1151,0
20231128,162800,98064229,1151,1151,1151,1151,0
20231128,162700,98064229,1151,1151,1151,1151,0
20231128,162600,98064229,1151,1151,1151,1151,0
20231128,162500,98064229,1151,1151,1151,1151,0
20231128,162400,98064229,1151,1151,1151,1151,0
20231128,162300,98064229,1151,1151,1151,1151,0
20231128,162200,98064229,1151,1151,1151,1151,0
20231128,162100,98064229,1151,1151,1151,1151,0
20231128,162000,98064229,1151,1151,1151,1151,0
20231128,161900,98064229,1151,1151,1151,1151,0
20231128,161800,98064229,1151,1151,1151,1151,3479
20231128,161700,98064229,1151,1151,1151,1151,0
20231128,161600,98064229,1151,1151,1151,1151,0
20231128,161500,98064229,1151,1151,1151,1151,0
20231128,161400,98064229,1151,1151,1151,1151,0
20231128,161300,98064229,1151,1151,1151,1151,0
20231128,161200,98064229,1151,1151,1151,1151,0
20231128,161100,98064229,1151,1151,1151,1151,0
20231128,161000,98064229,1151,1151,1151,1151,0
20231128,160900,98064229,1151,1151,1151,1151,0
20231128,160800,98064229,1151,1151,1151,1151,0
20231128,160700,98064229,1151,1151,1151,1151,0
20231128,160600,98064229,1151,1151,1151,1151,0
20231128,160500,98064229,1151,1151,1151,1151,0
20231128,160400,98064229,1151,1151,1151,1151,0
20231128,160300,98064229,1151,1151,1151,1151,0
20231128,160200,98064229,1151,1151,1151,1151,0
20231128,160100,98064229,1151,1151,1151,1151,0
20231128,160000,98064229,1151,1151,1151,1151,0
20231128,155900,98064229,1151,1151,1151,1151,0
20231128,155800,98064229,1151,1151,1151,1151,0
20231128,155700,98064229,1151,1151,1151,1151,0
20231128,155600,98064229,1151,1151,1151,1151,0
20231128,155500,98064229,1151,1151,1151,1151,0
20231128,155400,98064229,1151,1151,1151,1151,0
20231128,155300,98064229,1151,1151,1151,1151,0
20231128,155200,98064229,1151,1151,1151,1151,0
20231128,155100,98064229,1151,1151,1151,1151,0
20231128,155000,98064229,1151,1151,1151,1151,0
20231128,154900,98064229,1151,1151,1151,1151,0
20231128,154800,98064229,1151,1151,1151,1151,3479
20231128,154700,98064229,1151,1151,1151,1151,0
20231128,154600,98064229,1151,1151,1151,1151,0
20231128,154500,98064229,1151,1151,1151,1151,0
20231128,154400,98064229,1151,1151,1151,1151,0
20231128,154300,98064229,1151,1151,1151,1151,0
20231128,154200,98064229,1151,1151,1151,1151,0
20231128,154100,98064229,1151,1151,1151,1151,0
20231128,154000,98064229,1151,1151,1151,1151,0
20231128,153900,98064229,1151,1151,1151,1151,0
20231128,153800,98064229,1151,1151,1151,1151,0
20231128,153700,98064229,1151,1151,1151,1151,0
20231128,153600,98064229,1151,1151,1151,1151,0
20231128,153500,98064229,1151,1151,1151,1151,0
20231128,153400,98064229,1151,1151,1151,1151,0
20231128,153300,98064229,1151,1151,1151,1151,0
20231128,153200,98064229,1151,1151,1151,1151,0
20231128,153100,98064229,1151,1151,1151,1151,0
20231128,153000,98064229,1151,1151,1151,1151,3479
20231128,152900,94059900,1146,1146,1146,1146,0
20231128,152800,94059900,1146,1146,1146,1146,0
20231128,152700,94059900,1146,1146,1146,1146,0
20231128,152600,94059900,1146,1146,1146,1146,0
20231128,152500,94059900,1146,1146,1146,1146,0
20231128,152400,94059900,1146,1146,1146,1146,0
20231128,152300,94059900,1146,1146,1146,1146,0
20231128,152200,94059900,1146,1146,1146,1146,0
20231128,152100,94059900,1146,1146,1146,1146,0
20231128,152000,94059900,1146,1146,1146,1146,0
20231128,151900,94059900,1146,1145,1146,1145,186
20231128,151800,93846745,1140,1140,1140,1140,0
20231128,151700,93846745,1140,1143,1143,1140,666
20231128,151600,93086973,1145,1145,1145,1145,30
20231128,151500,93052623,1145,1145,1145,1145,123
20231128,151400,92911788,1145,1145,1145,1145,12
20231128,151300,92898048,1144,1147,1147,1144,195
20231128,151200,92674533,1144,1144,1144,1144,0
20231128,151100,92674533,1144,1144,1144,1144,20
20231128,151000,92651653,1148,1148,1148,1148,1
20231128,150900,92650505,1148,1147,1148,1147,4
20231128,150800,92645916,1145,1145,1145,1145,0
20231128,150700,92645916,1145,1145,1145,1145,20
20231128,150600,92623016,1147,1147,1147,1147,0
20231128,150500,92623016,1147,1147,1147,1147,0
20231128,150400,92623016,1147,1147,1147,1147,1743
20231128,150300,90623795,1147,1147,1147,1147,0
20231128,150200,90623795,1147,1147,1147,1147,0
20231128,150100,90623795,1147,1147,1147,1147,0
20231128,150000,90623795,1147,1147,1147,1147,0
20231128,145900,90623795,1147,1147,1147,1147,0
20231128,145800,90623795,1147,1147,1147,1147,0
20231128,145700,90623795,1147,1147,1147,1147,0
20231128,145600,90623795,1147,1147,1147,1147,100
20231128,145500,90509095,1147,1147,1147,1147,0
20231128,145400,90509095,1147,1147,1147,1147,0
20231128,145300,90509095,1147,1147,1147,1147,1
20231128,145200,90507948,1140,1140,1140,1140,9
20231128,145100,90497688,1139,1139,1139,1139,0
20231128,145000,90497688,1139,1139,1139,1139,0
20231128,144900,90497688,1139,1139,1139,1139,0
20231128,144800,90497688,1139,1139,1139,1139,0
20231128,144700,90497688,1139,1139,1139,1139,0
20231128,144600,90497688,1139,1139,1139,1139,0
20231128,144500,90497688,1139,1139,1139,1139,0
20231128,144400,90497688,1139,1145,1148,1139,2021
20231128,144300,88179643,1139,1139,1139,1139,0
20231128,144200,88179643,1139,1139,1139,1139,0
20231128,144100,88179643,1139,1139,1139,1139,0
20231128,144000,88179643,1139,1139,1139,1139,0
20231128,143900,88179643,1139,1142,1142,1139,1008
20231128,143800,87029843,1140,1142,1142,1140,4000
20231128,143700,82467108,1140,1148,1148,1140,8000
20231128,143600,73328091,1149,1149,1149,1149,0
20231128,143500,73328091,1149,1149,1149,1149,0
20231128,143400,73328091,1149,1149,1149,1149,0
20231128,143300,73328091,1149,1149,1149,1149,0
20231128,143200,73328091,1149,1149,1149,1149,0
20231128,143100,73328091,1149,1149,1149,1149,0
20231128,143000,73328091,1149,1149,1149,1149,0
20231128,142900,73328091,1149,1149,1149,1149,0
20231128,142800,73328091,1149,1149,1149,1149,3
20231128,142700,73324644,1149,1149,1149,1149,0
20231128,142600,73324644,1149,1149,1149,1149,37
20231128,142500,73282131,1149,1150,1150,1149,1964
20231128,142400,71025494,1151,1151,1151,1151,0
20231128,142300,71025494,1151,1151,1151,1151,4
20231128,142200,71020890,1151,1151,1151,1151,7
20231128,142100,71012833,1151,1151,1151,1151,0
20231128,142000,71012833,1151,1151,1151,1151,0
20231128,141900,71012833,1151,1151,1151,1151,3
20231128,141800,71009380,1151,1151,1151,1151,2
20231128,141700,71007078,1151,1151,1151,1151,3
20231128,141600,71003625,1151,1151,1151,1151,1
20231128,141500,71002474,1150,1150,1150,1150,0
20231128,141400,71002474,1150,1150,1150,1150,0
20231128,141300,71002474,1150,1150,1150,1150,0
20231128,141200,71002474,1150,1150,1150,1150,4
20231128,141100,70997874,1148,1148,1148,1148,0
20231128,141000,70997874,1148,1148,1148,1148,0
20231128,140900,70997874,1148,1148,1148,1148,0
20231128,140800,70997874,1148,1148,1148,1148,0
20231128,140700,70997874,1148,1148,1148,1148,0
20231128,140600,70997874,1148,1148,1148,1148,0
20231128,140500,70997874,1148,1148,1148,1148,0
20231128,140400,70997874,1148,1148,1148,1148,0
20231128,140300,70997874,1148,1148,1148,1148,1
20231128,140200,70996726,1157,1156,1157,1156,1131
20231128,140100,69688588,1157,1148,1157,1148,1133
20231128,140000,68379158,1149,1149,1149,1149,0
20231128,135900,68379158,1149,1149,1149,1149,0
20231128,135800,68379158,1149,1149,1149,1149,0
20231128,135700,68379158,1149,1149,1149,1149,0
20231128,135600,68379158,1149,1149,1149,1149,0
20231128,135500,68379158,1149,1149,1149,1149,0
20231128,135400,68379158,1149,1149,1149,1149,18
20231128,135300,68358476,1148,1148,1148,1148,1
20231128,135200,68357328,1148,1148,1148,1148,0
20231128,135100,68357328,1148,1148,1148,1148,0
20231128,135000,68357328,1148,1148,1148,1148,0
20231128,134900,68357328,1148,1148,1148,1148,1
20231128,134800,68356180,1148,1148,1148,1148,0
20231128,134700,68356180,1148,1148,1148,1148,0
20231128,134600,68356180,1148,1148,1148,1148,0
20231128,134500,68356180,1148,1148,1148,1148,0
20231128,134400,68356180,1148,1148,1148,1148,0
20231128,134300,68356180,1148,1147,1148,1147,10
20231128,134200,68344701,1148,1146,1148,1146,45
20231128,134100,68293095,1145,1145,1145,1145,0
20231128,134000,68293095,1145,1145,1145,1145,0
20231128,133900,68293095,1145,1145,1145,1145,0
20231128,133800,68293095,1145,1145,1145,1145,0
20231128,133700,68293095,1145,1145,1145,1145,0
20231128,133600,68293095,1145,1145,1145,1145,3
20231128,133500,68289660,1145,1145,1145,1145,0
20231128,133400,68289660,1145,1145,1145,1145,0
20231128,133300,68289660,1145,1145,1145,1145,0
20231128,133200,68289660,1145,1145,1145,1145,0
20231128,133100,68289660,1145,1145,1145,1145,0
20231128,133000,68289660,1145,1145,1145,1145,0
20231128,132900,68289660,1145,1145,1145,1145,0
20231128,132800,68289660,1145,1145,1145,1145,0
20231128,132700,68289660,1145,1145,1145,1145,0
20231128,132600,68289660,1145,1145,1145,1145,0
20231128,132500,68289660,1145,1145,1145,1145,0
20231128,132400,68289660,1145,1145,1145,1145,1
20231128,132300,68288515,1157,1157,1157,1157,0
20231128,132200,68288515,1157,1157,1157,1157,0
20231128,132100,68288515,1157,1157,1157,1157,0
20231128,132000,68288515,1157,1157,1157,1157,0
20231128,131900,68288515,1157,1157,1157,1157,0
20231128,131800,68288515,1157,1157,1157,1157,0
20231128,131700,68288515,1157,1157,1157,1157,0
20231128,131600,68288515,1157,1157,1157,1157,61
20231128,131500,68217938,1157,1146,1157,1146,124
20231128,131400,68075118,1145,1145,1145,1145,0
20231128,131300,68075118,1145,1145,1145,1145,0
20231128,131200,68075118,1145,1145,1145,1145,18
20231128,131100,68054508,1144,1144,1144,1144,14
20231128,131000,68038492,1144,1144,1144,1144,0
20231128,130900,68038492,1144,1144,1144,1144,7
20231128,130800,68030484,1144,1144,1144,1144,137
20231128,130700,67873756,1144,1144,1144,1144,0
20231128,130600,67873756,1144,1145,1145,1144,77
20231128,130500,67785656,1144,1144,1144,1144,61
20231128,130400,67715872,1144,1144,1144,1144,0
20231128,130300,67715872,1144,1144,1144,1144,0
20231128,130200,67715872,1144,1144,1144,1144,0
20231128,130100,67715872,1144,1144,1144,1144,0
20231128,130000,67715872,1144,1144,1144,1144,8
20231128,125900,67706720,1144,1144,1144,1144,0
20231128,125800,67706720,1144,1144,1144,1144,0
20231128,125700,67706720,1144,1144,1144,1144,0
20231128,125600,67706720,1144,1145,1145,1144,309
20231128,125500,67353222,1144,1144,1144,1144,0
20231128,125400,67353222,1144,1144,1144,1144,0
20231128,125300,67353222,1144,1144,1144,1144,9
20231128,125200,67342926,1148,1148,1148,1148,0
20231128,125100,67342926,1148,1148,1148,1148,9
20231128,125000,67332594,1148,1148,1148,1148,9
20231128,124900,67322262,1149,1149,1149,1149,193
20231128,124800,67100505,1149,1149,1149,1149,200
20231128,124700,66870705,1149,1149,1149,1149,0
20231128,124600,66870705,1149,1149,1149,1149,0
20231128,124500,66870705,1149,1149,1149,1149,0
20231128,124400,66870705,1149,1150,1150,1149,3717
20231128,124300,62599866,1150,1150,1150,1150,0
20231128,124200,62599866,1150,1150,1150,1150,64
20231128,124100,62526266,1149,1149,1149,1149,13
20231128,124000,62511329,1149,1149,1149,1149,0
20231128,123900,62511329,1149,1149,1149,1149,119
20231128,123800,62374598,1149,1149,1149,1149,400
20231128,123700,61914998,1150,1150,1150,1150,0
20231128,123600,61914998,1150,1150,1150,1150,0
20231128,123500,61914998,1150,1150,1150,1150,36
20231128,123400,61873598,1150,1150,1150,1150,0
20231128,123300,61873598,1150,1150,1150,1150,0
20231128,123200,61873598,1150,1150,1150,1150,0
20231128,123100,61873598,1150,1150,1150,1150,0
20231128,123000,61873598,1150,1150,1150,1150,100
20231128,122900,61758598,1150,1150,1150,1150,0
20231128,122800,61758598,1150,1150,1150,1150,0
20231128,122700,61758598,1150,1150,1150,1150,0
20231128,122600,61758598,1150,1150,1150,1150,0
20231128,122500,61758598,1150,1150,1150,1150,0
20231128,122400,61758598,1150,1150,1150,1150,0
20231128,122300,61758598,1150,1150,1150,1150,0
20231128,122200,61758598,1150,1150,1150,1150,812
20231128,122100,60824798,1150,1150,1150,1150,0
20231128,122000,60824798,1150,1150,1150,1150,0
20231128,121900,60824798,1150,1150,1150,1150,0
20231128,121800,60824798,1150,1150,1150,1150,41
20231128,121700,60777648,1150,1150,1150,1150,0
20231128,121600,60777648,1150,1150,1150,1150,0
20231128,121500,60777648,1150,1150,1150,1150,27
20231128,121400,60746598,1150,1150,1150,1150,0
20231128,121300,60746598,1150,1150,1150,1150,0
20231128,121200,60746598,1150,1150,1150,1150,28
20231128,121100,60714398,1151,1151,1151,1151,0
20231128,121000,60714398,1151,1151,1151,1151,0
20231128,120900,60714398,1151,1151,1151,1151,1
20231128,120800,60713247,1151,1151,1151,1151,5
20231128,120700,60707492,1151,1151,1151,1151,5
20231128,120600,60701737,1149,1149,1149,1149,0
20231128,120500,60701737,1149,1149,1149,1149,0
20231128,120400,60701737,1149,1149,1149,1149,0
20231128,120300,60701737,1149,1149,1149,1149,0
20231128,120200,60701737,1149,1149,1149,1149,0
20231128,120100,60701737,1149,1149,1149,1149,0
20231128,120000,60701737,1149,1149,1149,1149,0
20231128,115900,60701737,1149,1149,1149,1149,0
20231128,115800,60701737,1149,1149,1149,1149,0
20231128,115700,60701737,1149,1149,1149,1149,0
20231128,115600,60701737,1149,1149,1149,1149,0
20231128,115500,60701737,1149,1149,1149,1149,1
20231128,115400,60700588,1157,1157,1157,1157,0
20231128,115300,60700588,1157,1157,1157,1157,0
20231128,115200,60700588,1157,1157,1157,1157,0
20231128,115100,60700588,1157,1157,1157,1157,0
20231128,115000,60700588,1157,1157,1157,1157,0
20231128,114900,60700588,1157,1157,1157,1157,0
20231128,114800,60700588,1157,1157,1157,1157,0
20231128,114700,60700588,1157,1157,1157,1157,0
20231128,114600,60700588,1157,1156,1157,1156,862
20231128,114500,59703267,1157,1157,1157,1157,0
20231128,114400,59703267,1157,1157,1157,1157,0
20231128,114300,59703267,1157,1157,1157,1157,0
20231128,114200,59703267,1157,1157,1157,1157,1
20231128,114100,59702110,1148,1148,1148,1148,0
20231128,114000,59702110,1148,1148,1148,1148,0
20231128,113900,59702110,1148,1148,1148,1148,0
20231128,113800,59702110,1148,1148,1148,1148,0
20231128,113700,59702110,1148,1148,1148,1148,0
20231128,113600,59702110,1148,1159,1159,1148,16
20231128,113500,59683654,1158,1158,1158,1158,0
20231128,113400,59683654,1158,1158,1158,1158,0
20231128,113300,59683654,1158,1158,1158,1158,50
20231128,113200,59625754,1157,1145,1157,1145,200
20231128,113100,59394952,1146,1146,1146,1146,50
20231128,113000,59337652,1146,1145,1146,1145,39
20231128,112900,59292979,1140,1141,1141,1140,77
20231128,112800,59205197,1140,1141,1141,1140,247
20231128,112700,58923616,1141,1142,1142,1141,1166
20231128,112600,57592366,1143,1145,1145,1143,1890
20231128,112500,55431092,1145,1146,1146,1145,939
20231128,112400,54355900,1146,1147,1147,1146,585
20231128,112300,53685453,1147,1148,1148,1147,299
20231128,112200,53342463,1148,1148,1148,1148,0
20231128,112100,53342463,1148,1148,1148,1148,0
20231128,112000,53342463,1148,1148,1148,1148,0
20231128,111900,53342463,1148,1148,1148,1148,0
20231128,111800,53342463,1148,1148,1148,1148,0
20231128,111700,53342463,1148,1148,1148,1148,0
20231128,111600,53342463,1148,1149,1149,1148,800
20231128,111500,52424048,1149,1150,1150,1149,120
20231128,111400,52286154,1149,1149,1149,1149,0
20231128,111300,52286154,1149,1149,1149,1149,0
20231128,111200,52286154,1149,1150,1150,1149,500
20231128,111100,51711560,1150,1150,1150,1150,0
20231128,111000,51711560,1150,1150,1150,1150,0
20231128,110900,51711560,1150,1150,1150,1150,0
20231128,110800,51711560,1150,1150,1150,1150,0
20231128,110700,51711560,1150,1150,1150,1150,0
20231128,110600,51711560,1150,1151,1151,1150,910
20231128,110500,50664916,1151,1151,1151,1151,560
20231128,110400,50020356,1151,1151,1151,1151,0
20231128,110300,50020356,1151,1155,1155,1151,460
20231128,110200,49490805,1156,1156,1156,1156,0
20231128,110100,49490805,1156,1155,1156,1155,212
20231128,110000,49245734,1155,1155,1155,1155,0
20231128,105900,49245734,1155,1155,1155,1155,0
20231128,105800,49245734,1155,1155,1155,1155,1550
20231128,105700,47455484,1155,1155,1155,1155,0
20231128,105600,47455484,1155,1155,1155,1155,13
20231128,105500,47440469,1155,1155,1155,1155,1
20231128,105400,47439314,1155,1155,1155,1155,0
20231128,105300,47439314,1155,1155,1155,1155,0
20231128,105200,47439314,1155,1155,1155,1155,13
20231128,105100,47424299,1155,1155,1155,1155,0
20231128,105000,47424299,1155,1155,1155,1155,0
20231128,104900,47424299,1155,1155,1155,1155,25
20231128,104800,47395424,1155,1155,1155,1155,0
20231128,104700,47395424,1155,1155,1155,1155,0
20231128,104600,47395424,1155,1151,1155,1151,84
20231128,104500,47298534,1151,1151,1151,1151,4523
20231128,104400,42092561,1151,1151,1151,1151,0
20231128,104300,42092561,1151,1151,1151,1151,9
20231128,104200,42082202,1151,1151,1151,1151,17
20231128,104100,42062635,1149,1149,1149,1149,0
20231128,104000,42062635,1149,1149,1149,1149,0
20231128,103900,42062635,1149,1149,1149,1149,0
20231128,103800,42062635,1149,1149,1149,1149,0
20231128,103700,42062635,1149,1149,1149,1149,0
20231128,103600,42062635,1149,1149,1149,1149,0
20231128,103500,42062635,1149,1149,1149,1149,0
20231128,103400,42062635,1149,1149,1149,1149,0
20231128,103300,42062635,1149,1149,1149,1149,800
20231128,103200,41143435,1155,1155,1155,1155,1
20231128,103100,41142280,1155,1155,1155,1155,0
20231128,103000,41142280,1155,1155,1155,1155,17
20231128,102900,41122645,1155,1155,1155,1155,1
20231128,102800,41121490,1148,1148,1148,1148,0
20231128,102700,41121490,1148,1148,1148,1148,1
20231128,102600,41120342,1148,1155,1155,1148,5013
20231128,102500,35352058,1156,1155,1156,1155,38
20231128,102400,35308158,1156,1156,1156,1156,0
20231128,102300,35308158,1156,1156,1156,1156,0
20231128,102200,35308158,1156,1156,1156,1156,0
20231128,102100,35308158,1156,1156,1156,1156,0
20231128,102000,35308158,1156,1156,1156,1156,700
20231128,101900,34498958,1154,1156,1156,1154,5001
20231128,101800,28727768,1156,1156,1156,1156,965
20231128,101700,27612228,1155,1155,1155,1155,0
20231128,101600,27612228,1155,1155,1155,1155,0
20231128,101500,27612228,1155,1155,1155,1155,0
20231128,101400,27612228,1155,1156,1156,1155,80
20231128,101300,27519762,1155,1155,1155,1155,0
20231128,101200,27519762,1155,1155,1155,1155,0
20231128,101100,27519762,1155,1155,1155,1155,400
20231128,101000,27057762,1155,1155,1155,1155,0
20231128,100900,27057762,1155,1155,1155,1155,12
20231128,100800,27043902,1155,1155,1155,1155,113
20231128,100700,26913387,1155,1155,1155,1155,0
20231128,100600,26913387,1155,1155,1155,1155,14
20231128,100500,26897217,1155,1155,1155,1155,0
20231128,100400,26897217,1155,1155,1155,1155,0
20231128,100300,26897217,1155,1155,1156,1155,64
20231128,100200,26823296,1155,1155,1155,1155,37
20231128,100100,26780561,1155,1155,1155,1155,51
20231128,100000,26721656,1155,1155,1155,1155,661
20231128,095900,25958201,1155,1156,1156,1155,119
20231128,095800,25820674,1156,1156,1156,1156,0
20231128,095700,25820674,1156,1156,1156,1156,1
20231128,095600,25819518,1155,1155,1155,1155,13
20231128,095500,25804503,1156,1156,1156,1156,0
20231128,095400,25804503,1156,1156,1156,1156,0
20231128,095300,25804503,1156,1156,1156,1156,0
20231128,095200,25804503,1156,1156,1156,1156,0
20231128,095100,25804503,1156,1156,1156,1156,0
20231128,095000,25804503,1156,1156,1156,1156,24
20231128,094900,25776759,1155,1155,1155,1155,13
20231128,094800,25761744,1154,1156,1156,1154,427
20231128,094700,25268586,1154,1154,1154,1154,4332
20231128,094600,20269458,1154,1154,1154,1154,400
20231128,094500,19807858,1156,1156,1156,1156,0
20231128,094400,19807858,1156,1156,1156,1156,0
20231128,094300,19807858,1156,1156,1156,1156,1300
20231128,094200,18305058,1157,1157,1157,1157,0
20231128,094100,18305058,1157,1157,1157,1157,0
20231128,094000,18305058,1157,1157,1157,1157,120
20231128,093900,18166218,1154,1156,1156,1154,1000
20231128,093800,17012087,1156,1156,1156,1156,0
20231128,093700,17012087,1156,1157,1157,1156,16
20231128,093600,16993588,1156,1156,1156,1156,3
20231128,093500,16990120,1157,1157,1157,1157,13
20231128,093400,16975079,1157,1157,1157,1157,0
20231128,093300,16975079,1157,1157,1158,1157,8
20231128,093200,16965817,1157,1157,1158,1157,6
20231128,093100,16958871,1157,1157,1157,1157,1
20231128,093000,16957714,1156,1156,1156,1156,1
20231128,092900,16956558,1153,1153,1153,1153,8
20231128,092800,16947334,1161,1161,1161,1161,0
20231128,092700,16947334,1161,1161,1161,1161,0
20231128,092600,16947334,1161,1161,1161,1161,0
20231128,092500,16947334,1161,1161,1161,1161,0
20231128,092400,16947334,1161,1161,1161,1161,1000
20231128,092300,15786334,1152,1160,1160,1152,429
20231128,092200,15289398,1160,1160,1160,1160,74
20231128,092100,15203558,1164,1164,1164,1164,0
20231128,092000,15203558,1164,1164,1164,1164,0
20231128,091900,15203558,1164,1164,1164,1164,1
20231128,091800,15202394,1163,1164,1164,1163,419
20231128,091700,14715096,1163,1163,1163,1163,1
20231128,091600,14713933,1166,1164,1166,1164,172
20231128,091500,14513435,1163,1163,1163,1163,0
20231128,091400,14513435,1163,1163,1163,1163,0
20231128,091300,14513435,1163,1163,1163,1163,133
20231128,091200,14358756,1163,1165,1165,1163,2211
20231128,091100,11786475,1165,1164,1165,1164,457
20231128,091000,11254071,1164,1164,1164,1164,1
20231128,090900,11252907,1165,1165,1165,1165,100
20231128,090800,11136407,1165,1165,1165,1165,20
20231128,090700,11113107,1165,1165,1165,1165,425
20231128,090600,10617982,1165,1165,1165,1165,761
20231128,090500,9731417,1166,1164,1166,1164,37
20231128,090400,9688329,1163,1163,1163,1163,8
20231128,090300,9679025,1163,1164,1166,1163,2293
20231128,090200,7011918,1163,1167,1167,1163,54
20231128,090100,6949105,1163,1157,1167,1157,1052
20231128,090000,5722733,1157,1157,1157,1150,4951