KissMeData/011300/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185500,1751798106,1501,1501,1501,1501,16891
20231127,185400,1751798106,1501,1501,1501,1501,0
20231127,185300,1751798106,1501,1501,1501,1501,0
20231127,185200,1751798106,1501,1501,1501,1501,0
20231127,185100,1751798106,1501,1501,1501,1501,0
20231127,185000,1751798106,1501,1501,1501,1501,0
20231127,184900,1751798106,1501,1501,1501,1501,0
20231127,184800,1751798106,1501,1501,1501,1501,0
20231127,184700,1751798106,1501,1501,1501,1501,0
20231127,184600,1751798106,1501,1501,1501,1501,0
20231127,184500,1751798106,1501,1501,1501,1501,0
20231127,184400,1751798106,1501,1501,1501,1501,0
20231127,184300,1751798106,1501,1501,1501,1501,0
20231127,184200,1751798106,1501,1501,1501,1501,0
20231127,184100,1751798106,1501,1501,1501,1501,0
20231127,184000,1751798106,1501,1501,1501,1501,0
20231127,183900,1751798106,1501,1501,1501,1501,0
20231127,183800,1751798106,1501,1501,1501,1501,0
20231127,183700,1751798106,1501,1501,1501,1501,0
20231127,183600,1751798106,1501,1501,1501,1501,0
20231127,183500,1751798106,1501,1501,1501,1501,0
20231127,183400,1751798106,1501,1501,1501,1501,0
20231127,183300,1751798106,1501,1501,1501,1501,0
20231127,183200,1751798106,1501,1501,1501,1501,0
20231127,183100,1751798106,1501,1501,1501,1501,0
20231127,183000,1751798106,1501,1501,1501,1501,0
20231127,182900,1751798106,1501,1501,1501,1501,0
20231127,182800,1751798106,1501,1501,1501,1501,0
20231127,182700,1751798106,1501,1501,1501,1501,0
20231127,182600,1751798106,1501,1501,1501,1501,0
20231127,182500,1751798106,1501,1501,1501,1501,16891
20231127,182400,1751798106,1501,1501,1501,1501,0
20231127,182300,1751798106,1501,1501,1501,1501,0
20231127,182200,1751798106,1501,1501,1501,1501,0
20231127,182100,1751798106,1501,1501,1501,1501,0
20231127,182000,1751798106,1501,1501,1501,1501,0
20231127,181900,1751798106,1501,1501,1501,1501,0
20231127,181800,1751798106,1501,1501,1501,1501,0
20231127,181700,1751798106,1501,1501,1501,1501,0
20231127,181600,1751798106,1501,1501,1501,1501,0
20231127,181500,1751798106,1501,1501,1501,1501,0
20231127,181400,1751798106,1501,1501,1501,1501,0
20231127,181300,1751798106,1501,1501,1501,1501,0
20231127,181200,1751798106,1501,1501,1501,1501,0
20231127,181100,1751798106,1501,1501,1501,1501,0
20231127,181000,1751798106,1501,1501,1501,1501,0
20231127,180900,1751798106,1501,1501,1501,1501,0
20231127,180800,1751798106,1501,1501,1501,1501,0
20231127,180700,1751798106,1501,1501,1501,1501,0
20231127,180600,1751798106,1501,1501,1501,1501,0
20231127,180500,1751798106,1501,1501,1501,1501,0
20231127,180400,1751798106,1501,1501,1501,1501,0
20231127,180300,1751798106,1501,1501,1501,1501,0
20231127,180200,1751798106,1501,1501,1501,1501,0
20231127,180100,1751798106,1501,1501,1501,1501,0
20231127,180000,1751798106,1501,1501,1501,1501,0
20231127,175900,1751798106,1501,1501,1501,1501,0
20231127,175800,1751798106,1501,1501,1501,1501,0
20231127,175700,1751798106,1501,1501,1501,1501,0
20231127,175600,1751798106,1501,1501,1501,1501,0
20231127,175500,1751798106,1501,1501,1501,1501,16891
20231127,175400,1751798106,1501,1501,1501,1501,0
20231127,175300,1751798106,1501,1501,1501,1501,0
20231127,175200,1751798106,1501,1501,1501,1501,0
20231127,175100,1751798106,1501,1501,1501,1501,0
20231127,175000,1751798106,1501,1501,1501,1501,0
20231127,174900,1751798106,1501,1501,1501,1501,0
20231127,174800,1751798106,1501,1501,1501,1501,0
20231127,174700,1751798106,1501,1501,1501,1501,0
20231127,174600,1751798106,1501,1501,1501,1501,0
20231127,174500,1751798106,1501,1501,1501,1501,0
20231127,174400,1751798106,1501,1501,1501,1501,0
20231127,174300,1751798106,1501,1501,1501,1501,0
20231127,174200,1751798106,1501,1501,1501,1501,0
20231127,174100,1751798106,1501,1501,1501,1501,0
20231127,174000,1751798106,1501,1501,1501,1501,0
20231127,173900,1751798106,1501,1501,1501,1501,0
20231127,173800,1751798106,1501,1501,1501,1501,0
20231127,173700,1751798106,1501,1501,1501,1501,0
20231127,173600,1751798106,1501,1501,1501,1501,0
20231127,173500,1751798106,1501,1501,1501,1501,0
20231127,173400,1751798106,1501,1501,1501,1501,0
20231127,173300,1751798106,1501,1501,1501,1501,0
20231127,173200,1751798106,1501,1501,1501,1501,0
20231127,173100,1751798106,1501,1501,1501,1501,0
20231127,173000,1751798106,1501,1501,1501,1501,0
20231127,172900,1751798106,1501,1501,1501,1501,0
20231127,172800,1751798106,1501,1501,1501,1501,0
20231127,172700,1751798106,1501,1501,1501,1501,0
20231127,172600,1751798106,1501,1501,1501,1501,0
20231127,172500,1751798106,1501,1501,1501,1501,16891
20231127,172400,1751798106,1501,1501,1501,1501,0
20231127,172300,1751798106,1501,1501,1501,1501,0
20231127,172200,1751798106,1501,1501,1501,1501,0
20231127,172100,1751798106,1501,1501,1501,1501,0
20231127,172000,1751798106,1501,1501,1501,1501,0
20231127,171900,1751798106,1501,1501,1501,1501,0
20231127,171800,1751798106,1501,1501,1501,1501,0
20231127,171700,1751798106,1501,1501,1501,1501,0
20231127,171600,1751798106,1501,1501,1501,1501,0
20231127,171500,1751798106,1501,1501,1501,1501,0
20231127,171400,1751798106,1501,1501,1501,1501,0
20231127,171300,1751798106,1501,1501,1501,1501,0
20231127,171200,1751798106,1501,1501,1501,1501,0
20231127,171100,1751798106,1501,1501,1501,1501,0
20231127,171000,1751798106,1501,1501,1501,1501,0
20231127,170900,1751798106,1501,1501,1501,1501,0
20231127,170800,1751798106,1501,1501,1501,1501,0
20231127,170700,1751798106,1501,1501,1501,1501,0
20231127,170600,1751798106,1501,1501,1501,1501,0
20231127,170500,1751798106,1501,1501,1501,1501,0
20231127,170400,1751798106,1501,1501,1501,1501,0
20231127,170300,1751798106,1501,1501,1501,1501,0
20231127,170200,1751798106,1501,1501,1501,1501,0
20231127,170100,1751798106,1501,1501,1501,1501,0
20231127,170000,1751798106,1501,1501,1501,1501,0
20231127,165900,1751798106,1501,1501,1501,1501,0
20231127,165800,1751798106,1501,1501,1501,1501,0
20231127,165700,1751798106,1501,1501,1501,1501,0
20231127,165600,1751798106,1501,1501,1501,1501,0
20231127,165500,1751798106,1501,1501,1501,1501,16891
20231127,165400,1751798106,1501,1501,1501,1501,0
20231127,165300,1751798106,1501,1501,1501,1501,0
20231127,165200,1751798106,1501,1501,1501,1501,0
20231127,165100,1751798106,1501,1501,1501,1501,0
20231127,165000,1751798106,1501,1501,1501,1501,0
20231127,164900,1751798106,1501,1501,1501,1501,0
20231127,164800,1751798106,1501,1501,1501,1501,0
20231127,164700,1751798106,1501,1501,1501,1501,0
20231127,164600,1751798106,1501,1501,1501,1501,0
20231127,164500,1751798106,1501,1501,1501,1501,0
20231127,164400,1751798106,1501,1501,1501,1501,0
20231127,164300,1751798106,1501,1501,1501,1501,0
20231127,164200,1751798106,1501,1501,1501,1501,0
20231127,164100,1751798106,1501,1501,1501,1501,0
20231127,164000,1751798106,1501,1501,1501,1501,0
20231127,163900,1751798106,1501,1501,1501,1501,0
20231127,163800,1751798106,1501,1501,1501,1501,0
20231127,163700,1751798106,1501,1501,1501,1501,0
20231127,163600,1751798106,1501,1501,1501,1501,0
20231127,163500,1751798106,1501,1501,1501,1501,0
20231127,163400,1751798106,1501,1501,1501,1501,0
20231127,163300,1751798106,1501,1501,1501,1501,0
20231127,163200,1751798106,1501,1501,1501,1501,0
20231127,163100,1751798106,1501,1501,1501,1501,0
20231127,163000,1751798106,1501,1501,1501,1501,0
20231127,162900,1751798106,1501,1501,1501,1501,0
20231127,162800,1751798106,1501,1501,1501,1501,0
20231127,162700,1751798106,1501,1501,1501,1501,0
20231127,162600,1751798106,1501,1501,1501,1501,0
20231127,162500,1751798106,1501,1501,1501,1501,16891
20231127,162400,1751798106,1501,1501,1501,1501,0
20231127,162300,1751798106,1501,1501,1501,1501,0
20231127,162200,1751798106,1501,1501,1501,1501,0
20231127,162100,1751798106,1501,1501,1501,1501,0
20231127,162000,1751798106,1501,1501,1501,1501,0
20231127,161900,1751798106,1501,1501,1501,1501,0
20231127,161800,1751798106,1501,1501,1501,1501,0
20231127,161700,1751798106,1501,1501,1501,1501,0
20231127,161600,1751798106,1501,1501,1501,1501,0
20231127,161500,1751798106,1501,1501,1501,1501,0
20231127,161400,1751798106,1501,1501,1501,1501,0
20231127,161300,1751798106,1501,1501,1501,1501,0
20231127,161200,1751798106,1501,1501,1501,1501,0
20231127,161100,1751798106,1501,1501,1501,1501,0
20231127,161000,1751798106,1501,1501,1501,1501,0
20231127,160900,1751798106,1501,1501,1501,1501,0
20231127,160800,1751798106,1501,1501,1501,1501,0
20231127,160700,1751798106,1501,1501,1501,1501,0
20231127,160600,1751798106,1501,1501,1501,1501,0
20231127,160500,1751798106,1501,1501,1501,1501,0
20231127,160400,1751798106,1501,1501,1501,1501,0
20231127,160300,1751798106,1501,1501,1501,1501,0
20231127,160200,1751798106,1501,1501,1501,1501,0
20231127,160100,1751798106,1501,1501,1501,1501,0
20231127,160000,1751798106,1501,1501,1501,1501,0
20231127,155900,1751798106,1501,1501,1501,1501,0
20231127,155800,1751798106,1501,1501,1501,1501,0
20231127,155700,1751798106,1501,1501,1501,1501,0
20231127,155600,1751798106,1501,1501,1501,1501,0
20231127,155500,1751798106,1501,1501,1501,1501,16891
20231127,155400,1751798106,1501,1501,1501,1501,0
20231127,155300,1751798106,1501,1501,1501,1501,0
20231127,155200,1751798106,1501,1501,1501,1501,0
20231127,155100,1751798106,1501,1501,1501,1501,0
20231127,155000,1751798106,1501,1501,1501,1501,0
20231127,154900,1751798106,1501,1501,1501,1501,0
20231127,154800,1751798106,1501,1501,1501,1501,0
20231127,154700,1751798106,1501,1501,1501,1501,0
20231127,154600,1751798106,1501,1501,1501,1501,0
20231127,154500,1751798106,1501,1501,1501,1501,0
20231127,154400,1751798106,1501,1501,1501,1501,0
20231127,154300,1751798106,1501,1501,1501,1501,0
20231127,154200,1751798106,1501,1501,1501,1501,0
20231127,154100,1751798106,1501,1501,1501,1501,0
20231127,154000,1751798106,1501,1501,1501,1501,0
20231127,153900,1751798106,1501,1501,1501,1501,0
20231127,153800,1751798106,1501,1501,1501,1501,0
20231127,153700,1751798106,1501,1501,1501,1501,0
20231127,153600,1751798106,1501,1501,1501,1501,0
20231127,153500,1751798106,1501,1501,1501,1501,0
20231127,153400,1751798106,1501,1501,1501,1501,0
20231127,153300,1751798106,1501,1501,1501,1501,0
20231127,153200,1751798106,1501,1501,1501,1501,0
20231127,153100,1751798106,1501,1501,1501,1501,0
20231127,153000,1751798106,1501,1501,1501,1501,16891
20231127,152900,1726444715,1510,1510,1510,1510,0
20231127,152800,1726444715,1510,1510,1510,1510,0
20231127,152700,1726444715,1510,1510,1510,1510,0
20231127,152600,1726444715,1510,1510,1510,1510,0
20231127,152500,1726444715,1510,1510,1510,1510,0
20231127,152400,1726444715,1510,1510,1510,1510,0
20231127,152300,1726444715,1510,1510,1510,1510,0
20231127,152200,1726444715,1510,1510,1510,1510,0
20231127,152100,1726444715,1510,1510,1510,1510,0
20231127,152000,1726444715,1510,1510,1510,1510,0
20231127,151900,1726444715,1510,1511,1513,1495,2163
20231127,151800,1723192221,1497,1514,1515,1497,15102
20231127,151700,1700546383,1515,1505,1515,1505,2086
20231127,151600,1697401979,1500,1505,1505,1500,50
20231127,151500,1697326959,1507,1507,1507,1507,0
20231127,151400,1697326959,1507,1517,1517,1490,22105
20231127,151300,1664292316,1517,1518,1519,1517,325
20231127,151200,1663799265,1493,1522,1522,1493,33041
20231127,151100,1614192864,1508,1521,1522,1508,5006
20231127,151000,1606626859,1523,1515,1523,1515,1001
20231127,150900,1605110336,1523,1522,1523,1511,8926
20231127,150800,1591573772,1515,1522,1522,1511,3525
20231127,150700,1586241406,1511,1523,1523,1511,459
20231127,150600,1585546176,1511,1516,1516,1511,5500
20231127,150500,1577223140,1523,1523,1523,1513,6036
20231127,150400,1568064042,1525,1528,1536,1524,5827
20231127,150300,1559169781,1536,1537,1537,1529,814
20231127,150200,1557925153,1530,1530,1530,1530,122
20231127,150100,1557738493,1537,1537,1538,1537,502
20231127,150000,1556966420,1532,1535,1535,1532,1500
20231127,145900,1554665920,1538,1530,1538,1530,1029
20231127,145800,1553083542,1538,1538,1538,1538,0
20231127,145700,1553083542,1538,1538,1538,1538,30
20231127,145600,1553037402,1538,1538,1538,1538,23
20231127,145500,1553002028,1539,1530,1539,1530,45
20231127,145400,1552933169,1539,1539,1539,1539,64
20231127,145300,1552834673,1528,1540,1540,1528,1001
20231127,145200,1551305028,1528,1538,1538,1528,8000
20231127,145100,1539026415,1540,1538,1540,1538,1813
20231127,145000,1536237709,1539,1546,1546,1539,3637
20231127,144900,1530638125,1546,1542,1546,1542,551
20231127,144800,1529788127,1542,1543,1543,1540,2045
20231127,144700,1526635732,1546,1546,1546,1546,200
20231127,144600,1526326532,1547,1547,1547,1547,0
20231127,144500,1526326532,1547,1547,1547,1547,73
20231127,144400,1526213601,1547,1543,1547,1543,2523
20231127,144300,1522320608,1543,1543,1543,1543,0
20231127,144200,1522320608,1543,1542,1543,1542,3002
20231127,144100,1517691523,1539,1541,1541,1539,141
20231127,144000,1517474257,1542,1542,1542,1542,10
20231127,143900,1517458837,1542,1542,1542,1542,0
20231127,143800,1517458837,1542,1542,1543,1542,3
20231127,143700,1517454210,1543,1541,1543,1541,149
20231127,143600,1517224583,1541,1541,1541,1541,1
20231127,143500,1517223042,1541,1541,1541,1541,0
20231127,143400,1517223042,1541,1541,1541,1541,0
20231127,143300,1517223042,1541,1543,1543,1541,31
20231127,143200,1517175211,1537,1538,1538,1537,90
20231127,143100,1517036871,1537,1537,1537,1537,3000
20231127,143000,1512425871,1543,1543,1543,1543,4
20231127,142900,1512419699,1543,1541,1547,1527,5060
20231127,142800,1504675613,1540,1545,1547,1540,4400
20231127,142700,1497894133,1537,1545,1545,1537,11
20231127,142600,1497877146,1537,1545,1545,1537,1213
20231127,142500,1496008765,1546,1546,1546,1546,0
20231127,142400,1496008765,1546,1542,1546,1542,1584
20231127,142300,1493566157,1542,1534,1542,1534,795
20231127,142200,1492346539,1542,1541,1542,1541,2421
20231127,142100,1488614454,1541,1541,1541,1541,5
20231127,142000,1488606749,1541,1541,1541,1541,400
20231127,141900,1487990349,1541,1541,1541,1541,0
20231127,141800,1487990349,1541,1541,1541,1541,0
20231127,141700,1487990349,1541,1541,1541,1541,37
20231127,141600,1487933332,1541,1541,1541,1541,100
20231127,141500,1487779232,1541,1541,1541,1541,237
20231127,141400,1487414015,1542,1542,1542,1542,0
20231127,141300,1487414015,1542,1542,1542,1542,0
20231127,141200,1487414015,1542,1530,1542,1530,9
20231127,141100,1487400233,1530,1530,1530,1530,0
20231127,141000,1487400233,1530,1530,1530,1530,5
20231127,140900,1487392583,1542,1541,1542,1540,2005
20231127,140800,1484304880,1540,1542,1542,1527,4332
20231127,140700,1477659993,1542,1542,1542,1542,176
20231127,140600,1477388601,1541,1540,1541,1540,1929
20231127,140500,1474416131,1540,1530,1540,1528,4800
20231127,140400,1467048759,1530,1537,1537,1530,986
20231127,140300,1465539997,1538,1538,1538,1538,412
20231127,140200,1464906341,1538,1530,1538,1530,901
20231127,140100,1463521587,1530,1530,1530,1530,290
20231127,140000,1463077887,1528,1528,1528,1528,3579
20231127,135900,1457609175,1528,1528,1528,1528,307
20231127,135800,1457140079,1528,1528,1528,1528,406
20231127,135700,1456519711,1525,1525,1525,1525,0
20231127,135600,1456519711,1525,1525,1525,1525,273
20231127,135500,1456103386,1525,1525,1525,1525,0
20231127,135400,1456103386,1525,1524,1525,1524,2
20231127,135300,1456100337,1525,1525,1525,1525,1
20231127,135200,1456098812,1524,1524,1524,1524,0
20231127,135100,1456098812,1524,1524,1524,1524,49
20231127,135000,1456024136,1524,1524,1524,1524,0
20231127,134900,1456024136,1524,1517,1524,1516,101
20231127,134800,1455870982,1525,1525,1525,1525,0
20231127,134700,1455870982,1525,1525,1525,1525,1
20231127,134600,1455869457,1515,1525,1525,1515,5
20231127,134500,1455861842,1525,1520,1525,1514,160
20231127,134400,1455619489,1514,1514,1514,1514,0
20231127,134300,1455619489,1514,1525,1525,1514,101
20231127,134200,1455466524,1521,1520,1521,1520,4502
20231127,134100,1448619002,1521,1521,1521,1521,0
20231127,134000,1448619002,1521,1521,1521,1521,0
20231127,133900,1448619002,1521,1521,1521,1521,0
20231127,133800,1448619002,1521,1521,1521,1521,500
20231127,133700,1447858502,1521,1521,1521,1521,0
20231127,133600,1447858502,1521,1521,1521,1521,1
20231127,133500,1447856981,1513,1513,1513,1513,500
20231127,133400,1447100481,1520,1520,1520,1520,669
20231127,133300,1446083601,1520,1520,1520,1520,115
20231127,133200,1445908801,1520,1520,1520,1520,0
20231127,133100,1445908801,1520,1520,1520,1520,4
20231127,133000,1445902721,1521,1521,1521,1521,0
20231127,132900,1445902721,1521,1521,1521,1521,155
20231127,132800,1445666966,1521,1521,1521,1521,53
20231127,132700,1445586353,1521,1521,1521,1521,0
20231127,132600,1445586353,1521,1521,1521,1521,11
20231127,132500,1445569622,1521,1521,1521,1521,0
20231127,132400,1445569622,1521,1521,1521,1521,688
20231127,132300,1444523174,1521,1521,1521,1521,0
20231127,132200,1444523174,1521,1521,1521,1521,40
20231127,132100,1444462334,1525,1525,1525,1525,0
20231127,132000,1444462334,1525,1525,1525,1525,1015
20231127,131900,1442914459,1525,1525,1525,1525,5
20231127,131800,1442906834,1526,1526,1526,1526,0
20231127,131700,1442906834,1526,1526,1526,1526,2
20231127,131600,1442903782,1526,1522,1526,1522,567
20231127,131500,1442040796,1522,1521,1522,1521,301
20231127,131400,1441582974,1521,1520,1521,1520,120
20231127,131300,1441400455,1521,1515,1521,1505,5956
20231127,131200,1432433794,1515,1515,1515,1515,3173
20231127,131100,1427626699,1515,1515,1515,1515,0
20231127,131000,1427626699,1515,1515,1515,1515,19
20231127,130900,1427597914,1500,1514,1518,1500,18722
20231127,130800,1399423519,1514,1522,1522,1514,14847
20231127,130700,1376907084,1522,1522,1522,1522,0
20231127,130600,1376907084,1522,1522,1522,1522,6
20231127,130500,1376897952,1526,1526,1526,1526,0
20231127,130400,1376897952,1526,1526,1526,1526,1
20231127,130300,1376896426,1520,1526,1526,1520,297
20231127,130200,1376444386,1526,1526,1526,1526,0
20231127,130100,1376444386,1526,1526,1526,1526,1
20231127,130000,1376442860,1519,1519,1519,1519,2
20231127,125900,1376439822,1520,1520,1520,1520,0
20231127,125800,1376439822,1520,1523,1523,1520,5000
20231127,125700,1368838128,1522,1523,1523,1522,818
20231127,125600,1367592892,1524,1524,1524,1524,313
20231127,125500,1367115880,1524,1532,1532,1524,10959
20231127,125400,1350389222,1530,1533,1533,1530,1565
20231127,125300,1347993515,1535,1536,1536,1535,19
20231127,125200,1347964332,1538,1538,1538,1538,116
20231127,125100,1347785924,1538,1538,1538,1538,1
20231127,125000,1347784386,1530,1530,1530,1530,10
20231127,124900,1347769086,1538,1538,1538,1538,0
20231127,124800,1347769086,1538,1531,1538,1530,3327
20231127,124700,1342656595,1532,1532,1532,1532,250
20231127,124600,1342273595,1534,1534,1534,1534,140
20231127,124500,1342058835,1537,1536,1537,1536,2003
20231127,124400,1338980236,1537,1537,1537,1537,3
20231127,124300,1338975625,1538,1538,1538,1537,17
20231127,124200,1338949483,1538,1537,1538,1537,603
20231127,124100,1338022669,1534,1532,1534,1532,1942
20231127,124000,1335045619,1532,1532,1532,1532,36
20231127,123900,1334990467,1530,1532,1532,1530,516
20231127,123800,1334200955,1532,1532,1532,1532,1
20231127,123700,1334199423,1524,1532,1532,1524,28
20231127,123600,1334156591,1532,1532,1532,1532,0
20231127,123500,1334156591,1532,1532,1532,1532,0
20231127,123400,1334156591,1532,1532,1532,1532,200
20231127,123300,1333850191,1532,1532,1532,1532,1
20231127,123200,1333848659,1524,1525,1525,1524,139
20231127,123100,1333636704,1525,1527,1527,1525,5000
20231127,123000,1326009196,1532,1531,1532,1531,16
20231127,122900,1325984693,1531,1531,1531,1531,0
20231127,122800,1325984693,1531,1531,1531,1531,0
20231127,122700,1325984693,1531,1531,1531,1531,1
20231127,122600,1325983162,1527,1527,1527,1527,875
20231127,122500,1324647037,1527,1527,1527,1527,104
20231127,122400,1324488229,1526,1526,1526,1526,111
20231127,122300,1324318843,1526,1526,1526,1526,11
20231127,122200,1324302057,1527,1527,1527,1527,104
20231127,122100,1324143249,1527,1527,1527,1527,1
20231127,122000,1324141722,1528,1529,1529,1528,2064
20231127,121900,1320986930,1528,1528,1528,1528,0
20231127,121800,1320986930,1528,1528,1528,1528,40
20231127,121700,1320925810,1528,1531,1531,1528,120
20231127,121600,1320742410,1531,1531,1531,1531,9
20231127,121500,1320728631,1532,1532,1532,1532,0
20231127,121400,1320728631,1532,1532,1532,1532,40
20231127,121300,1320667351,1532,1532,1532,1532,0
20231127,121200,1320667351,1532,1523,1532,1523,1207
20231127,121100,1318827247,1532,1531,1532,1523,508
20231127,121000,1318053492,1520,1530,1530,1520,5694
20231127,120900,1309384110,1530,1530,1530,1530,316
20231127,120800,1308900630,1529,1529,1529,1529,0
20231127,120700,1308900630,1529,1529,1529,1529,50
20231127,120600,1308824180,1529,1529,1529,1529,1
20231127,120500,1308822651,1528,1528,1528,1528,0
20231127,120400,1308822651,1528,1528,1528,1528,2
20231127,120300,1308819595,1527,1527,1527,1527,100
20231127,120200,1308666895,1527,1527,1527,1527,0
20231127,120100,1308666895,1527,1527,1527,1527,2
20231127,120000,1308663841,1522,1522,1522,1521,4290
20231127,115900,1302137877,1522,1525,1525,1522,1129
20231127,115800,1300419140,1526,1526,1526,1526,80
20231127,115700,1300297060,1528,1530,1530,1528,6997
20231127,115600,1289591697,1530,1530,1530,1530,99
20231127,115500,1289440227,1529,1529,1529,1529,0
20231127,115400,1289440227,1529,1528,1529,1528,114
20231127,115300,1289265922,1528,1528,1528,1528,2
20231127,115200,1289262866,1529,1528,1529,1528,2
20231127,115100,1289259809,1522,1522,1522,1522,171
20231127,115000,1288999547,1521,1521,1521,1521,0
20231127,114900,1288999547,1521,1533,1533,1521,16233
20231127,114800,1264272503,1540,1540,1540,1540,36
20231127,114700,1264217063,1531,1531,1540,1531,12
20231127,114600,1264198601,1541,1540,1541,1531,276
20231127,114500,1263773898,1540,1534,1540,1531,1005
20231127,114400,1262233420,1534,1534,1534,1534,45
20231127,114300,1262164390,1534,1533,1534,1533,75
20231127,114200,1262049414,1533,1531,1533,1531,1016
20231127,114100,1260493566,1531,1530,1531,1530,5104
20231127,114000,1252680355,1529,1529,1529,1528,608
20231127,113900,1251751043,1530,1530,1530,1530,300
20231127,113800,1251292043,1530,1530,1531,1530,1711
20231127,113700,1248673802,1530,1530,1530,1530,37
20231127,113600,1248617192,1530,1530,1531,1530,5078
20231127,113500,1240847845,1531,1531,1531,1531,51
20231127,113400,1240769764,1527,1521,1527,1521,46992
20231127,113300,1169210274,1520,1520,1520,1520,306
20231127,113200,1168745154,1520,1520,1520,1520,30
20231127,113100,1168699554,1520,1519,1520,1519,523
20231127,113000,1167904916,1518,1516,1518,1514,3760
20231127,112900,1162209869,1516,1514,1516,1514,255
20231127,112800,1161823565,1514,1514,1514,1514,500
20231127,112700,1161066565,1514,1517,1517,1514,660
20231127,112600,1160067322,1514,1514,1516,1514,5818
20231127,112500,1151253745,1514,1513,1514,1513,1202
20231127,112400,1149433980,1514,1514,1514,1514,8
20231127,112300,1149421868,1514,1512,1514,1512,1600
20231127,112200,1147001336,1512,1512,1512,1512,1
20231127,112100,1146999824,1512,1510,1512,1510,1074
20231127,112000,1145378020,1510,1510,1510,1500,530
20231127,111900,1144579960,1510,1502,1510,1500,3685
20231127,111800,1139040134,1502,1512,1512,1502,1492
20231127,111700,1136798087,1512,1513,1517,1510,5314
20231127,111600,1128763059,1512,1497,1512,1497,10544
20231127,111500,1112887922,1497,1491,1497,1491,4095
20231127,111400,1106774951,1487,1487,1487,1487,0
20231127,111300,1106774951,1487,1497,1497,1487,4072
20231127,111200,1100716671,1498,1503,1506,1490,21404
20231127,111100,1068672265,1511,1509,1512,1500,59042
20231127,111000,979936530,1512,1510,1513,1508,237
20231127,110900,979578855,1513,1506,1513,1506,1145
20231127,110800,977854450,1514,1507,1514,1505,6009
20231127,110700,968797563,1508,1513,1514,1508,12319
20231127,110600,950194699,1515,1514,1515,1512,8987
20231127,110500,936594684,1515,1515,1518,1514,7919
20231127,110400,924603346,1515,1520,1521,1514,20093
20231127,110300,894124617,1520,1520,1521,1520,148
20231127,110200,893899654,1524,1524,1524,1524,15
20231127,110100,893876794,1524,1524,1531,1517,10960
20231127,110000,877225620,1531,1530,1531,1523,4242
20231127,105900,870757986,1530,1532,1532,1530,45
20231127,105800,870689134,1530,1532,1533,1530,1423
20231127,105700,868510099,1532,1532,1532,1530,65
20231127,105600,868410521,1533,1529,1533,1529,2191
20231127,105500,865060478,1529,1528,1529,1528,503
20231127,105400,864291893,1528,1527,1528,1524,2270
20231127,105300,860827152,1527,1527,1527,1527,1574
20231127,105200,858423654,1527,1527,1527,1527,12
20231127,105100,858405330,1527,1522,1527,1522,501
20231127,105000,857642803,1522,1527,1527,1522,572
20231127,104900,856771169,1528,1527,1528,1527,73
20231127,104800,856659695,1527,1528,1528,1527,144
20231127,104700,856439774,1518,1532,1533,1518,21562
20231127,104600,823596761,1530,1530,1530,1530,53
20231127,104500,823515671,1525,1525,1525,1525,3000
20231127,104400,818940671,1525,1524,1525,1524,5873
20231127,104300,809989500,1525,1524,1525,1524,459
20231127,104200,809289584,1524,1529,1529,1524,549
20231127,104100,808452791,1525,1534,1534,1525,5141
20231127,104000,800607869,1534,1534,1534,1534,500
20231127,103900,799840869,1534,1535,1535,1534,103
20231127,103800,799682779,1535,1534,1535,1526,883
20231127,103700,798327892,1526,1524,1526,1524,1287
20231127,103600,796364968,1519,1519,1520,1519,1257
20231127,103500,794455253,1519,1525,1525,1512,4876
20231127,103400,787059880,1526,1517,1526,1514,2112
20231127,103300,783858888,1515,1532,1536,1515,6346
20231127,103200,774189500,1532,1538,1538,1532,1348
20231127,103100,772117116,1538,1538,1538,1537,1208
20231127,103000,770259347,1531,1535,1535,1531,620
20231127,102900,769309275,1535,1540,1540,1531,8664
20231127,102800,756001136,1552,1549,1562,1500,75607
20231127,102700,640674586,1546,1546,1546,1546,0
20231127,102600,640674586,1546,1546,1546,1546,283
20231127,102500,640237068,1540,1540,1540,1540,1561
20231127,102400,637833128,1539,1539,1539,1539,0
20231127,102300,637833128,1539,1552,1552,1539,10051
20231127,102200,622273270,1552,1552,1552,1552,22
20231127,102100,622239126,1552,1552,1552,1552,2
20231127,102000,622236022,1548,1548,1548,1548,0
20231127,101900,622236022,1548,1548,1548,1548,0
20231127,101800,622236022,1548,1548,1548,1548,0
20231127,101700,622236022,1548,1550,1550,1548,550
20231127,101600,621384122,1547,1547,1549,1547,439
20231127,101500,620704889,1545,1545,1545,1545,128
20231127,101400,620507129,1538,1548,1548,1538,17542
20231127,101300,593485933,1540,1549,1549,1540,37751
20231127,101200,535241237,1547,1547,1547,1547,0
20231127,101100,535241237,1547,1548,1548,1547,1921
20231127,101000,532267631,1547,1547,1547,1547,1649
20231127,100900,529716628,1547,1547,1547,1547,1
20231127,100800,529715081,1548,1549,1549,1544,5772
20231127,100700,520790471,1550,1550,1550,1550,2000
20231127,100600,517690471,1550,1549,1550,1549,60
20231127,100500,517597521,1546,1546,1546,1546,0
20231127,100400,517597521,1546,1546,1546,1546,0
20231127,100300,517597521,1546,1557,1558,1546,1359
20231127,100200,515481501,1558,1558,1558,1558,120
20231127,100100,515294541,1558,1549,1558,1542,10481
20231127,100000,499106984,1548,1545,1548,1541,5993
20231127,095900,489849490,1545,1548,1548,1545,21
20231127,095800,489817003,1548,1545,1554,1541,12074
20231127,095700,471189807,1544,1549,1553,1544,16440
20231127,095600,445770761,1548,1548,1548,1547,2948
20231127,095500,441207574,1548,1551,1553,1548,17275
20231127,095400,414430354,1552,1564,1564,1552,4001
20231127,095300,408217806,1560,1560,1560,1560,4041
20231127,095200,401913846,1550,1556,1560,1550,14918
20231127,095100,378775896,1556,1558,1560,1556,3364
20231127,095000,373539868,1560,1566,1566,1556,17573
20231127,094900,346116954,1566,1567,1567,1566,9671
20231127,094800,330965749,1567,1572,1572,1567,12752
20231127,094700,310979739,1572,1570,1572,1567,7848
20231127,094600,298672164,1572,1571,1572,1569,3791
20231127,094500,292718884,1572,1573,1573,1572,3359
20231127,094400,287437522,1573,1575,1575,1572,5096
20231127,094300,279417457,1575,1577,1580,1575,2206
20231127,094200,275942220,1576,1581,1585,1576,6118
20231127,094100,266283815,1585,1585,1585,1580,1029
20231127,094000,264652855,1585,1585,1585,1585,2
20231127,093900,264649685,1585,1579,1585,1579,1286
20231127,093800,262615220,1584,1584,1584,1579,88
20231127,093700,262475953,1579,1585,1585,1579,7412
20231127,093600,250749815,1583,1583,1584,1583,1025
20231127,093500,249126240,1580,1582,1583,1580,1500
20231127,093400,246754843,1583,1579,1583,1579,593
20231127,093300,245818472,1579,1572,1579,1570,7683
20231127,093200,233732476,1583,1575,1583,1570,10502
20231127,093100,217223021,1575,1578,1581,1575,8555
20231127,093000,203742131,1578,1578,1578,1575,5200
20231127,092900,195540534,1578,1585,1585,1578,9774
20231127,092800,180099605,1590,1584,1590,1581,6087
20231127,092700,170461521,1584,1590,1590,1584,5930
20231127,092600,161053255,1590,1590,1591,1590,502
20231127,092500,160255073,1590,1598,1598,1590,1163
20231127,092400,158404339,1589,1595,1595,1589,6000
20231127,092300,148863086,1591,1598,1598,1591,6418
20231127,092200,138644740,1598,1598,1598,1598,30
20231127,092100,138596800,1590,1596,1596,1590,7000
20231127,092000,127460326,1597,1600,1600,1595,703
20231127,091900,126337523,1596,1595,1596,1595,13
20231127,091800,126316787,1595,1601,1601,1595,2822
20231127,091700,121812497,1601,1598,1601,1595,787
20231127,091600,120556555,1600,1602,1602,1600,79
20231127,091500,120430082,1601,1597,1601,1597,2269
20231127,091400,116800220,1598,1597,1601,1597,10048
20231127,091300,100717315,1598,1609,1609,1598,4393
20231127,091200,93688182,1600,1600,1610,1600,10848
20231127,091100,76330692,1595,1590,1599,1590,3213
20231127,091000,71202654,1595,1595,1598,1589,4346
20231127,090900,64288922,1591,1599,1599,1591,4222
20231127,090800,57547080,1599,1610,1610,1596,14735
20231127,090700,33971018,1601,1622,1624,1600,7859
20231127,090600,21332923,1624,1627,1627,1624,1249
20231127,090500,19302873,1630,1630,1634,1628,3734
20231127,090400,13215826,1639,1639,1639,1639,7
20231127,090300,13204353,1640,1635,1640,1629,1709
20231127,090200,10415086,1632,1637,1637,1632,900
20231127,090100,8944283,1637,1645,1645,1637,2877
20231127,090000,4222192,1644,1652,1652,1644,2557