KissMeData/013360/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190100,3555991815,1621,1621,1621,1621,21911
20241127,190000,3555991815,1621,1621,1621,1621,0
20241127,185900,3555991815,1621,1621,1621,1621,0
20241127,185800,3555991815,1621,1621,1621,1621,0
20241127,185700,3555991815,1621,1621,1621,1621,0
20241127,185600,3555991815,1621,1621,1621,1621,0
20241127,185500,3555991815,1621,1621,1621,1621,0
20241127,185400,3555991815,1621,1621,1621,1621,0
20241127,185300,3555991815,1621,1621,1621,1621,0
20241127,185200,3555991815,1621,1621,1621,1621,0
20241127,185100,3555991815,1621,1621,1621,1621,0
20241127,185000,3555991815,1621,1621,1621,1621,0
20241127,184900,3555991815,1621,1621,1621,1621,0
20241127,184800,3555991815,1621,1621,1621,1621,0
20241127,184700,3555991815,1621,1621,1621,1621,0
20241127,184600,3555991815,1621,1621,1621,1621,0
20241127,184500,3555991815,1621,1621,1621,1621,0
20241127,184400,3555991815,1621,1621,1621,1621,0
20241127,184300,3555991815,1621,1621,1621,1621,0
20241127,184200,3555991815,1621,1621,1621,1621,0
20241127,184100,3555991815,1621,1621,1621,1621,0
20241127,184000,3555991815,1621,1621,1621,1621,0
20241127,183900,3555991815,1621,1621,1621,1621,0
20241127,183800,3555991815,1621,1621,1621,1621,0
20241127,183700,3555991815,1621,1621,1621,1621,0
20241127,183600,3555991815,1621,1621,1621,1621,0
20241127,183500,3555991815,1621,1621,1621,1621,0
20241127,183400,3555991815,1621,1621,1621,1621,0
20241127,183300,3555991815,1621,1621,1621,1621,0
20241127,183200,3555991815,1621,1621,1621,1621,0
20241127,183100,3555991815,1621,1621,1621,1621,21911
20241127,183000,3555991815,1621,1621,1621,1621,0
20241127,182900,3555991815,1621,1621,1621,1621,0
20241127,182800,3555991815,1621,1621,1621,1621,0
20241127,182700,3555991815,1621,1621,1621,1621,0
20241127,182600,3555991815,1621,1621,1621,1621,0
20241127,182500,3555991815,1621,1621,1621,1621,0
20241127,182400,3555991815,1621,1621,1621,1621,0
20241127,182300,3555991815,1621,1621,1621,1621,0
20241127,182200,3555991815,1621,1621,1621,1621,0
20241127,182100,3555991815,1621,1621,1621,1621,0
20241127,182000,3555991815,1621,1621,1621,1621,0
20241127,181900,3555991815,1621,1621,1621,1621,0
20241127,181800,3555991815,1621,1621,1621,1621,0
20241127,181700,3555991815,1621,1621,1621,1621,0
20241127,181600,3555991815,1621,1621,1621,1621,0
20241127,181500,3555991815,1621,1621,1621,1621,0
20241127,181400,3555991815,1621,1621,1621,1621,0
20241127,181300,3555991815,1621,1621,1621,1621,0
20241127,181200,3555991815,1621,1621,1621,1621,0
20241127,181100,3555991815,1621,1621,1621,1621,0
20241127,181000,3555991815,1621,1621,1621,1621,0
20241127,180900,3555991815,1621,1621,1621,1621,0
20241127,180800,3555991815,1621,1621,1621,1621,0
20241127,180700,3555991815,1621,1621,1621,1621,0
20241127,180600,3555991815,1621,1621,1621,1621,0
20241127,180500,3555991815,1621,1621,1621,1621,0
20241127,180400,3555991815,1621,1621,1621,1621,0
20241127,180300,3555991815,1621,1621,1621,1621,0
20241127,180200,3555991815,1621,1621,1621,1621,0
20241127,180100,3555991815,1621,1621,1621,1621,21911
20241127,180000,3555991815,1621,1621,1621,1621,0
20241127,175900,3555991815,1621,1621,1621,1621,0
20241127,175800,3555991815,1621,1621,1621,1621,0
20241127,175700,3555991815,1621,1621,1621,1621,0
20241127,175600,3555991815,1621,1621,1621,1621,0
20241127,175500,3555991815,1621,1621,1621,1621,0
20241127,175400,3555991815,1621,1621,1621,1621,0
20241127,175300,3555991815,1621,1621,1621,1621,0
20241127,175200,3555991815,1621,1621,1621,1621,0
20241127,175100,3555991815,1621,1621,1621,1621,0
20241127,175000,3555991815,1621,1621,1621,1621,0
20241127,174900,3555991815,1621,1621,1621,1621,0
20241127,174800,3555991815,1621,1621,1621,1621,0
20241127,174700,3555991815,1621,1621,1621,1621,0
20241127,174600,3555991815,1621,1621,1621,1621,0
20241127,174500,3555991815,1621,1621,1621,1621,0
20241127,174400,3555991815,1621,1621,1621,1621,0
20241127,174300,3555991815,1621,1621,1621,1621,0
20241127,174200,3555991815,1621,1621,1621,1621,0
20241127,174100,3555991815,1621,1621,1621,1621,0
20241127,174000,3555991815,1621,1621,1621,1621,0
20241127,173900,3555991815,1621,1621,1621,1621,0
20241127,173800,3555991815,1621,1621,1621,1621,0
20241127,173700,3555991815,1621,1621,1621,1621,0
20241127,173600,3555991815,1621,1621,1621,1621,0
20241127,173500,3555991815,1621,1621,1621,1621,0
20241127,173400,3555991815,1621,1621,1621,1621,0
20241127,173300,3555991815,1621,1621,1621,1621,0
20241127,173200,3555991815,1621,1621,1621,1621,0
20241127,173100,3555991815,1621,1621,1621,1621,21911
20241127,173000,3555991815,1621,1621,1621,1621,0
20241127,172900,3555991815,1621,1621,1621,1621,0
20241127,172800,3555991815,1621,1621,1621,1621,0
20241127,172700,3555991815,1621,1621,1621,1621,0
20241127,172600,3555991815,1621,1621,1621,1621,0
20241127,172500,3555991815,1621,1621,1621,1621,0
20241127,172400,3555991815,1621,1621,1621,1621,0
20241127,172300,3555991815,1621,1621,1621,1621,0
20241127,172200,3555991815,1621,1621,1621,1621,0
20241127,172100,3555991815,1621,1621,1621,1621,0
20241127,172000,3555991815,1621,1621,1621,1621,0
20241127,171900,3555991815,1621,1621,1621,1621,0
20241127,171800,3555991815,1621,1621,1621,1621,0
20241127,171700,3555991815,1621,1621,1621,1621,0
20241127,171600,3555991815,1621,1621,1621,1621,0
20241127,171500,3555991815,1621,1621,1621,1621,0
20241127,171400,3555991815,1621,1621,1621,1621,0
20241127,171300,3555991815,1621,1621,1621,1621,0
20241127,171200,3555991815,1621,1621,1621,1621,0
20241127,171100,3555991815,1621,1621,1621,1621,0
20241127,171000,3555991815,1621,1621,1621,1621,0
20241127,170900,3555991815,1621,1621,1621,1621,0
20241127,170800,3555991815,1621,1621,1621,1621,0
20241127,170700,3555991815,1621,1621,1621,1621,0
20241127,170600,3555991815,1621,1621,1621,1621,0
20241127,170500,3555991815,1621,1621,1621,1621,0
20241127,170400,3555991815,1621,1621,1621,1621,0
20241127,170300,3555991815,1621,1621,1621,1621,0
20241127,170200,3555991815,1621,1621,1621,1621,0
20241127,170100,3555991815,1621,1621,1621,1621,21911
20241127,170000,3555991815,1621,1621,1621,1621,0
20241127,165900,3555991815,1621,1621,1621,1621,0
20241127,165800,3555991815,1621,1621,1621,1621,0
20241127,165700,3555991815,1621,1621,1621,1621,0
20241127,165600,3555991815,1621,1621,1621,1621,0
20241127,165500,3555991815,1621,1621,1621,1621,0
20241127,165400,3555991815,1621,1621,1621,1621,0
20241127,165300,3555991815,1621,1621,1621,1621,0
20241127,165200,3555991815,1621,1621,1621,1621,0
20241127,165100,3555991815,1621,1621,1621,1621,0
20241127,165000,3555991815,1621,1621,1621,1621,0
20241127,164900,3555991815,1621,1621,1621,1621,0
20241127,164800,3555991815,1621,1621,1621,1621,0
20241127,164700,3555991815,1621,1621,1621,1621,0
20241127,164600,3555991815,1621,1621,1621,1621,0
20241127,164500,3555991815,1621,1621,1621,1621,0
20241127,164400,3555991815,1621,1621,1621,1621,0
20241127,164300,3555991815,1621,1621,1621,1621,0
20241127,164200,3555991815,1621,1621,1621,1621,0
20241127,164100,3555991815,1621,1621,1621,1621,0
20241127,164000,3555991815,1621,1621,1621,1621,0
20241127,163900,3555991815,1621,1621,1621,1621,0
20241127,163800,3555991815,1621,1621,1621,1621,0
20241127,163700,3555991815,1621,1621,1621,1621,0
20241127,163600,3555991815,1621,1621,1621,1621,0
20241127,163500,3555991815,1621,1621,1621,1621,0
20241127,163400,3555991815,1621,1621,1621,1621,0
20241127,163300,3555991815,1621,1621,1621,1621,0
20241127,163200,3555991815,1621,1621,1621,1621,0
20241127,163100,3555991815,1621,1621,1621,1621,21911
20241127,163000,3555991815,1621,1621,1621,1621,0
20241127,162900,3555991815,1621,1621,1621,1621,0
20241127,162800,3555991815,1621,1621,1621,1621,0
20241127,162700,3555991815,1621,1621,1621,1621,0
20241127,162600,3555991815,1621,1621,1621,1621,0
20241127,162500,3555991815,1621,1621,1621,1621,0
20241127,162400,3555991815,1621,1621,1621,1621,0
20241127,162300,3555991815,1621,1621,1621,1621,0
20241127,162200,3555991815,1621,1621,1621,1621,0
20241127,162100,3555991815,1621,1621,1621,1621,0
20241127,162000,3555991815,1621,1621,1621,1621,0
20241127,161900,3555991815,1621,1621,1621,1621,0
20241127,161800,3555991815,1621,1621,1621,1621,0
20241127,161700,3555991815,1621,1621,1621,1621,0
20241127,161600,3555991815,1621,1621,1621,1621,0
20241127,161500,3555991815,1621,1621,1621,1621,0
20241127,161400,3555991815,1621,1621,1621,1621,0
20241127,161300,3555991815,1621,1621,1621,1621,0
20241127,161200,3555991815,1621,1621,1621,1621,0
20241127,161100,3555991815,1621,1621,1621,1621,0
20241127,161000,3555991815,1621,1621,1621,1621,0
20241127,160900,3555991815,1621,1621,1621,1621,0
20241127,160800,3555991815,1621,1621,1621,1621,0
20241127,160700,3555991815,1621,1621,1621,1621,0
20241127,160600,3555991815,1621,1621,1621,1621,0
20241127,160500,3555991815,1621,1621,1621,1621,0
20241127,160400,3555991815,1621,1621,1621,1621,0
20241127,160300,3555991815,1621,1621,1621,1621,0
20241127,160200,3555991815,1621,1621,1621,1621,0
20241127,160100,3555991815,1621,1621,1621,1621,21911
20241127,160000,3555991815,1621,1621,1621,1621,0
20241127,155900,3555991815,1621,1621,1621,1621,0
20241127,155800,3555991815,1621,1621,1621,1621,0
20241127,155700,3555991815,1621,1621,1621,1621,0
20241127,155600,3555991815,1621,1621,1621,1621,0
20241127,155500,3555991815,1621,1621,1621,1621,0
20241127,155400,3555991815,1621,1621,1621,1621,0
20241127,155300,3555991815,1621,1621,1621,1621,0
20241127,155200,3555991815,1621,1621,1621,1621,0
20241127,155100,3555991815,1621,1621,1621,1621,0
20241127,155000,3555991815,1621,1621,1621,1621,0
20241127,154900,3555991815,1621,1621,1621,1621,0
20241127,154800,3555991815,1621,1621,1621,1621,0
20241127,154700,3555991815,1621,1621,1621,1621,0
20241127,154600,3555991815,1621,1621,1621,1621,0
20241127,154500,3555991815,1621,1621,1621,1621,0
20241127,154400,3555991815,1621,1621,1621,1621,0
20241127,154300,3555991815,1621,1621,1621,1621,0
20241127,154200,3555991815,1621,1621,1621,1621,0
20241127,154100,3555991815,1621,1621,1621,1621,0
20241127,154000,3555991815,1621,1621,1621,1621,0
20241127,153900,3555991815,1621,1621,1621,1621,0
20241127,153800,3555991815,1621,1621,1621,1621,0
20241127,153700,3555991815,1621,1621,1621,1621,0
20241127,153600,3555991815,1621,1621,1621,1621,0
20241127,153500,3555991815,1621,1621,1621,1621,0
20241127,153400,3555991815,1621,1621,1621,1621,0
20241127,153300,3555991815,1621,1621,1621,1621,0
20241127,153200,3555991815,1621,1621,1621,1621,0
20241127,153100,3555991815,1621,1621,1621,1621,21911
20241127,153000,3555991815,1621,1621,1621,1621,21911
20241127,152900,3520474084,1619,1619,1619,1619,0
20241127,152800,3520474084,1619,1619,1619,1619,0
20241127,152700,3520474084,1619,1619,1619,1619,0
20241127,152600,3520474084,1619,1619,1619,1619,0
20241127,152500,3520474084,1619,1619,1619,1619,0
20241127,152400,3520474084,1619,1619,1619,1619,0
20241127,152300,3520474084,1619,1619,1619,1619,0
20241127,152200,3520474084,1619,1619,1619,1619,0
20241127,152100,3520474084,1619,1619,1619,1619,0
20241127,152000,3520474084,1619,1619,1619,1619,0
20241127,151900,3520474084,1619,1615,1619,1615,19574
20241127,151800,3488847193,1615,1612,1615,1612,10590
20241127,151700,3471756991,1613,1613,1613,1612,376
20241127,151600,3471150813,1614,1614,1614,1614,951
20241127,151500,3469615899,1614,1614,1614,1612,1883
20241127,151400,3466576777,1611,1612,1614,1611,5425
20241127,151300,3457833439,1612,1613,1613,1612,2864
20241127,151200,3453216571,1614,1615,1616,1614,1552
20241127,151100,3450709863,1615,1615,1615,1615,3078
20241127,151000,3445738893,1615,1611,1615,1611,326
20241127,150900,3445212723,1610,1616,1616,1610,879
20241127,150800,3443796295,1616,1612,1616,1610,3899
20241127,150700,3437512007,1615,1615,1615,1615,50
20241127,150600,3437431257,1611,1611,1611,1611,327
20241127,150500,3436904460,1610,1616,1616,1610,2818
20241127,150400,3432361480,1616,1615,1616,1615,1856
20241127,150300,3429363012,1616,1610,1616,1610,374
20241127,150200,3428759698,1610,1614,1614,1610,6272
20241127,150100,3418648902,1617,1617,1617,1617,70
20241127,150000,3418535712,1617,1618,1618,1617,306
20241127,145900,3418040848,1618,1618,1618,1618,0
20241127,145800,3418040848,1618,1613,1618,1613,10983
20241127,145700,3400306983,1613,1617,1617,1613,282
20241127,145600,3399851861,1618,1613,1618,1613,10212
20241127,145500,3383379512,1613,1616,1616,1613,4101
20241127,145400,3376761747,1615,1615,1615,1615,10
20241127,145300,3376745597,1618,1615,1618,1615,335
20241127,145200,3376204017,1619,1614,1619,1614,986
20241127,145100,3374608647,1615,1618,1618,1615,2161
20241127,145000,3371118332,1618,1618,1618,1618,6
20241127,144900,3371108624,1619,1620,1620,1619,3020
20241127,144800,3366218206,1620,1616,1620,1616,1787
20241127,144700,3363327465,1617,1615,1617,1615,2035
20241127,144600,3360038621,1615,1614,1615,1613,1181
20241127,144500,3358131830,1614,1612,1614,1612,932
20241127,144400,3356627891,1611,1611,1611,1611,117
20241127,144300,3356439404,1611,1611,1611,1611,623
20241127,144200,3355435751,1610,1610,1610,1610,0
20241127,144100,3355435751,1610,1608,1614,1608,3979
20241127,144000,3349024666,1609,1609,1609,1609,29
20241127,143900,3348978005,1609,1609,1609,1609,55
20241127,143800,3348889510,1609,1608,1609,1606,489
20241127,143700,3348103211,1605,1608,1608,1605,2
20241127,143600,3348099998,1605,1608,1608,1605,103
20241127,143500,3347934677,1605,1605,1605,1605,383
20241127,143400,3347319962,1608,1608,1608,1608,375
20241127,143300,3346716962,1608,1605,1608,1605,1050
20241127,143200,3345031682,1605,1604,1605,1604,5509
20241127,143100,3336195146,1604,1604,1604,1604,0
20241127,143000,3336195146,1604,1604,1605,1604,1056
20241127,142900,3334501320,1605,1604,1605,1604,5022
20241127,142800,3326445938,1605,1604,1605,1604,491
20241127,142700,3325658188,1604,1604,1604,1604,3780
20241127,142600,3319595068,1605,1604,1605,1604,93
20241127,142500,3319445804,1605,1604,1605,1604,418
20241127,142400,3318775323,1605,1605,1605,1604,466
20241127,142300,3318027853,1604,1605,1605,1604,1279
20241127,142200,3315975216,1607,1607,1608,1607,69
20241127,142100,3315864324,1607,1605,1607,1605,2737
20241127,142000,3311468927,1605,1605,1605,1605,50
20241127,141900,3311388677,1606,1606,1607,1606,4745
20241127,141800,3303768006,1606,1604,1606,1604,411
20241127,141700,3303108325,1605,1604,1605,1604,1735
20241127,141600,3300325325,1602,1602,1602,1602,50
20241127,141500,3300245225,1602,1605,1605,1602,1044
20241127,141400,3298571001,1606,1606,1606,1606,19
20241127,141300,3298540487,1606,1603,1606,1603,1093
20241127,141200,3296785365,1602,1602,1602,1602,134
20241127,141100,3296570697,1603,1603,1603,1603,120
20241127,141000,3296378337,1601,1601,1606,1601,42
20241127,140900,3296310970,1601,1606,1606,1601,343
20241127,140800,3295760295,1606,1603,1606,1603,357
20241127,140700,3295187721,1603,1606,1606,1603,1560
20241127,140600,3292686200,1606,1603,1606,1600,1613
20241127,140500,3290101906,1602,1603,1603,1602,3643
20241127,140400,3284264947,1602,1600,1602,1600,1310
20241127,140300,3282167432,1599,1598,1599,1598,213
20241127,140200,3281826903,1598,1596,1598,1596,1584
20241127,140100,3279295731,1596,1596,1596,1596,3310
20241127,140000,3274012971,1595,1593,1597,1593,1408
20241127,135900,3271767409,1592,1592,1595,1592,13
20241127,135800,3271746680,1593,1594,1595,1593,1870
20241127,135700,3268766756,1594,1595,1595,1594,3248
20241127,135600,3263589443,1595,1595,1595,1594,302
20241127,135500,3263107755,1595,1594,1595,1594,401
20241127,135400,3262468560,1595,1594,1595,1594,4499
20241127,135300,3255297149,1595,1595,1595,1594,2255
20241127,135200,3251701127,1594,1598,1598,1594,1125
20241127,135100,3249906729,1598,1598,1598,1594,129
20241127,135000,3249701090,1594,1595,1598,1594,1042
20241127,134900,3248037831,1595,1595,1597,1594,2311
20241127,134800,3244350838,1595,1597,1598,1595,3256
20241127,134700,3239157269,1597,1597,1597,1595,3893
20241127,134600,3232944905,1597,1602,1602,1597,3761
20241127,134500,3226929365,1602,1600,1605,1597,12694
20241127,134400,3206588203,1600,1602,1602,1592,1645
20241127,134300,3203956449,1602,1590,1602,1590,4943
20241127,134200,3196089207,1589,1590,1591,1589,3853
20241127,134100,3189962333,1589,1590,1590,1589,859
20241127,134000,3188597342,1591,1592,1593,1591,1671
20241127,133900,3185936789,1593,1587,1593,1586,2343
20241127,133800,3182212989,1587,1588,1589,1587,2262
20241127,133700,3178622294,1588,1588,1588,1588,4
20241127,133600,3178615942,1589,1589,1589,1586,6303
20241127,133500,3168613937,1589,1589,1589,1589,137
20241127,133400,3168396244,1589,1590,1590,1589,702
20241127,133300,3167280723,1593,1590,1593,1589,1443
20241127,133200,3164987202,1590,1590,1590,1590,1100
20241127,133100,3163238202,1589,1589,1594,1588,2153
20241127,133000,3159816979,1589,1591,1591,1589,5439
20241127,132900,3151168019,1595,1592,1595,1590,12436
20241127,132800,3131392521,1595,1595,1595,1595,596
20241127,132700,3130441901,1595,1591,1598,1590,4104
20241127,132600,3123909748,1590,1591,1591,1587,11905
20241127,132500,3104987717,1591,1596,1597,1591,6215
20241127,132400,3095081313,1596,1600,1600,1595,958
20241127,132300,3093552275,1597,1596,1597,1596,658
20241127,132200,3092501607,1596,1602,1602,1596,9410
20241127,132100,3077448509,1603,1605,1605,1602,5246
20241127,132000,3069039070,1605,1608,1608,1605,20827
20241127,131900,3035600483,1608,1607,1608,1607,1449
20241127,131800,3033271491,1610,1610,1610,1609,1238
20241127,131700,3031278561,1613,1613,1613,1610,110
20241127,131600,3031101161,1607,1611,1611,1607,1330
20241127,131500,3028963731,1613,1608,1615,1608,3092
20241127,131400,3023991125,1608,1608,1608,1608,1400
20241127,131300,3021739925,1615,1615,1615,1615,60
20241127,131200,3021643025,1607,1613,1613,1607,222
20241127,131100,3021286255,1607,1613,1613,1607,15095
20241127,131000,2996975019,1614,1615,1615,1614,875
20241127,130900,2995562605,1616,1616,1616,1615,6254
20241127,130800,2985457746,1616,1616,1616,1616,323
20241127,130700,2984935778,1616,1619,1619,1616,551
20241127,130600,2984045216,1619,1620,1620,1619,222
20241127,130500,2983685797,1619,1619,1619,1619,1000
20241127,130400,2982066797,1620,1621,1621,1620,3691
20241127,130300,2976087077,1620,1620,1621,1620,2143
20241127,130200,2972615217,1620,1620,1620,1620,179
20241127,130100,2972325237,1620,1620,1620,1620,506
20241127,130000,2971505517,1620,1624,1624,1620,211
20241127,125900,2971163657,1620,1623,1624,1620,1193
20241127,125800,2969229224,1624,1624,1624,1624,0
20241127,125700,2969229224,1624,1624,1624,1624,120
20241127,125600,2969034344,1623,1623,1623,1623,616
20241127,125500,2968034576,1623,1623,1623,1623,0
20241127,125400,2968034576,1623,1623,1623,1623,300
20241127,125300,2967547676,1623,1623,1623,1620,210
20241127,125200,2967206876,1623,1622,1623,1620,199
20241127,125100,2966884449,1623,1622,1623,1620,1763
20241127,125000,2964025270,1620,1620,1620,1620,238
20241127,124900,2963639710,1622,1620,1622,1620,254
20241127,124800,2963228228,1616,1620,1620,1616,7519
20241127,124700,2951062890,1623,1623,1623,1623,177
20241127,124600,2950775619,1620,1620,1620,1620,136
20241127,124500,2950555299,1620,1622,1622,1619,783
20241127,124400,2949286042,1622,1622,1622,1622,466
20241127,124300,2948530190,1623,1624,1624,1623,123
20241127,124200,2948330511,1624,1624,1624,1622,588
20241127,124100,2947376559,1622,1625,1625,1622,2091
20241127,124000,2943981186,1625,1625,1625,1625,50
20241127,123900,2943899936,1624,1624,1624,1624,9
20241127,123800,2943885320,1625,1625,1625,1624,4
20241127,123700,2943878822,1624,1624,1625,1624,556
20241127,123600,2942975848,1624,1622,1624,1622,498
20241127,123500,2942167605,1619,1619,1619,1619,664
20241127,123400,2941092589,1619,1619,1619,1618,57
20241127,123300,2941000308,1619,1619,1623,1619,2404
20241127,123200,2937108212,1623,1620,1623,1619,926
20241127,123100,2935608677,1624,1620,1624,1619,353
20241127,123000,2935037147,1619,1624,1624,1619,7001
20241127,122900,2923670079,1625,1623,1625,1623,412
20241127,122800,2923001177,1623,1621,1623,1621,4298
20241127,122700,2916030385,1622,1621,1622,1621,1019
20241127,122600,2914377866,1621,1618,1621,1618,464
20241127,122500,2913625851,1616,1616,1616,1616,0
20241127,122400,2913625851,1616,1616,1616,1616,425
20241127,122300,2912939051,1622,1615,1622,1615,2002
20241127,122200,2909696953,1615,1619,1619,1615,713
20241127,122100,2908542646,1620,1620,1620,1620,0
20241127,122000,2908542646,1620,1620,1620,1620,220
20241127,121900,2908186246,1621,1622,1622,1621,948
20241127,121800,2906649535,1622,1613,1622,1613,269
20241127,121700,2906214508,1613,1621,1623,1613,4145
20241127,121600,2899501582,1623,1620,1623,1620,1021
20241127,121500,2897847287,1620,1613,1620,1613,223
20241127,121400,2897486657,1613,1620,1620,1613,401
20241127,121300,2896837935,1625,1617,1625,1611,5420
20241127,121200,2888096313,1617,1615,1617,1615,4420
20241127,121100,2880949480,1615,1615,1616,1613,7997
20241127,121000,2868034398,1615,1615,1615,1615,100
20241127,120900,2867872898,1615,1615,1615,1615,0
20241127,120800,2867872898,1615,1615,1615,1615,24
20241127,120700,2867834138,1615,1615,1615,1615,0
20241127,120600,2867834138,1615,1615,1615,1615,111
20241127,120500,2867654873,1615,1615,1615,1615,110
20241127,120400,2867477223,1610,1610,1610,1608,765
20241127,120300,2866246184,1610,1610,1610,1610,90
20241127,120200,2866101284,1608,1610,1610,1608,571
20241127,120100,2865182512,1617,1617,1617,1617,0
20241127,120000,2865182512,1617,1617,1617,1617,0
20241127,115900,2865182512,1617,1617,1617,1617,11
20241127,115800,2865164725,1617,1609,1617,1608,1521
20241127,115700,2862718588,1608,1608,1608,1608,100
20241127,115600,2862557788,1613,1613,1613,1613,840
20241127,115500,2861202868,1613,1613,1613,1613,0
20241127,115400,2861202868,1613,1606,1613,1606,6958
20241127,115300,2850015899,1606,1610,1610,1605,5914
20241127,115200,2840512703,1610,1613,1613,1610,8066
20241127,115100,2827514448,1613,1613,1613,1612,2061
20241127,115000,2824191495,1613,1613,1613,1613,270
20241127,114900,2823755985,1613,1613,1613,1613,2286
20241127,114800,2820068667,1613,1613,1614,1613,671
20241127,114700,2818986334,1612,1612,1613,1612,391
20241127,114600,2818355887,1612,1617,1617,1612,10200
20241127,114500,2801894826,1616,1616,1616,1616,136
20241127,114400,2801675050,1617,1617,1618,1617,179
20241127,114300,2801385433,1618,1618,1618,1618,8
20241127,114200,2801372489,1618,1615,1618,1615,4093
20241127,114100,2794762109,1615,1618,1618,1615,7692
20241127,114000,2782326900,1618,1618,1618,1618,0
20241127,113900,2782326900,1618,1617,1618,1617,1006
20241127,113800,2780700192,1618,1618,1618,1618,274
20241127,113700,2780256860,1620,1620,1620,1620,20
20241127,113600,2780224460,1618,1619,1619,1618,1674
20241127,113500,2777514642,1619,1620,1620,1619,344
20241127,113400,2776957502,1620,1619,1621,1619,978
20241127,113300,2775373618,1619,1619,1619,1619,0
20241127,113200,2775373618,1619,1624,1624,1619,1061
20241127,113100,2773655227,1624,1624,1624,1624,3
20241127,113000,2773650355,1624,1626,1626,1624,2195
20241127,112900,2770085665,1624,1624,1626,1624,291
20241127,112800,2769612981,1626,1626,1626,1626,0
20241127,112700,2769612981,1626,1624,1626,1624,3237
20241127,112600,2764355091,1626,1621,1626,1621,8176
20241127,112500,2751101746,1621,1620,1621,1620,56
20241127,112400,2751011025,1621,1621,1621,1618,244
20241127,112300,2750616194,1621,1621,1621,1621,30
20241127,112200,2750567564,1621,1618,1621,1618,747
20241127,112100,2749358915,1618,1621,1621,1618,5769
20241127,112000,2740009673,1621,1622,1622,1621,32
20241127,111900,2739957774,1622,1624,1624,1622,1296
20241127,111800,2737855660,1624,1622,1625,1622,113
20241127,111700,2737672099,1624,1623,1624,1622,219
20241127,111600,2737316559,1623,1619,1623,1617,764
20241127,111500,2736079718,1620,1620,1620,1620,1252
20241127,111400,2734051478,1620,1620,1620,1620,4
20241127,111300,2734044998,1620,1619,1620,1618,2097
20241127,111200,2730649936,1620,1620,1620,1618,479
20241127,111100,2729874134,1622,1620,1622,1618,1805
20241127,111000,2726950206,1622,1622,1622,1620,189
20241127,110900,2726644022,1623,1624,1624,1623,28
20241127,110800,2726598573,1624,1625,1625,1619,1674
20241127,110700,2723886612,1625,1621,1625,1618,5381
20241127,110600,2715169874,1620,1625,1626,1620,360
20241127,110500,2714586038,1626,1619,1626,1619,6878
20241127,110400,2703421901,1620,1620,1620,1615,1295
20241127,110300,2701327938,1618,1616,1618,1615,1825
20241127,110200,2698378186,1620,1624,1624,1615,11494
20241127,110100,2679786189,1624,1620,1625,1620,577
20241127,110000,2678851324,1620,1621,1621,1620,51
20241127,105900,2678768683,1618,1619,1619,1618,2192
20241127,105800,2675221156,1618,1620,1620,1618,820
20241127,105700,2673894152,1617,1619,1619,1617,2281
20241127,105600,2670202070,1619,1619,1626,1618,751
20241127,105500,2668984551,1618,1620,1626,1618,6918
20241127,105400,2657790286,1626,1618,1626,1616,451
20241127,105300,2657058148,1616,1616,1619,1615,10260
20241127,105200,2640477468,1616,1624,1625,1616,17537
20241127,105100,2612063773,1624,1630,1630,1624,3892
20241127,105000,2605738676,1630,1625,1630,1625,1255
20241127,104900,2603695581,1625,1630,1630,1625,9745
20241127,104800,2587846358,1629,1628,1629,1627,3645
20241127,104700,2581913454,1627,1636,1636,1627,10909
20241127,104600,2564121151,1636,1633,1636,1632,540
20241127,104500,2563239023,1633,1633,1633,1632,1999
20241127,104400,2559974683,1633,1635,1635,1633,3681
20241127,104300,2553961593,1634,1635,1636,1634,5720
20241127,104200,2544609445,1635,1638,1638,1635,409
20241127,104100,2543940299,1638,1640,1640,1635,2521
20241127,104000,2539815946,1640,1641,1641,1640,1339
20241127,103900,2537618704,1643,1644,1644,1643,950
20241127,103800,2536057654,1644,1645,1645,1641,490
20241127,103700,2535251980,1645,1645,1645,1645,26
20241127,103600,2535209210,1641,1642,1642,1641,2738
20241127,103500,2530715821,1641,1646,1646,1641,2307
20241127,103400,2526924709,1646,1645,1646,1641,3862
20241127,103300,2520575609,1645,1647,1647,1641,1115
20241127,103200,2518742535,1648,1646,1648,1645,5679
20241127,103100,2509389216,1645,1642,1645,1641,2190
20241127,103000,2505791676,1642,1642,1642,1637,9827
20241127,102900,2489683738,1642,1639,1642,1637,683
20241127,102800,2488564800,1639,1642,1642,1639,1077
20241127,102700,2486797236,1642,1642,1642,1642,55
20241127,102600,2486706926,1640,1638,1640,1638,4007
20241127,102500,2480138990,1638,1636,1638,1635,2792
20241127,102400,2475571501,1636,1636,1638,1636,674
20241127,102300,2474468757,1635,1635,1635,1635,300
20241127,102200,2473978257,1636,1639,1639,1636,1706
20241127,102100,2471184240,1639,1639,1639,1639,850
20241127,102000,2469791090,1639,1638,1639,1636,1523
20241127,101900,2467294909,1640,1636,1640,1635,5178
20241127,101800,2458818264,1636,1633,1637,1633,780
20241127,101700,2457543954,1633,1633,1633,1633,4102
20241127,101600,2450845388,1633,1634,1637,1633,1045
20241127,101500,2449138425,1633,1637,1637,1633,332
20241127,101400,2448595937,1637,1636,1639,1636,1040
20241127,101300,2446893852,1632,1632,1632,1632,550
20241127,101200,2445996252,1632,1633,1633,1632,6090
20241127,101100,2436057271,1632,1635,1635,1632,1911
20241127,101000,2432937429,1635,1636,1636,1635,524
20241127,100900,2432080329,1636,1635,1638,1635,3112
20241127,100800,2426989206,1635,1630,1635,1628,5131
20241127,100700,2418610722,1628,1628,1630,1628,4091
20241127,100600,2411950007,1630,1630,1632,1630,2576
20241127,100500,2407750662,1628,1631,1631,1628,12452
20241127,100400,2387466234,1631,1631,1632,1630,3661
20241127,100300,2381496536,1633,1638,1638,1631,4730
20241127,100200,2373762907,1638,1631,1639,1631,2098
20241127,100100,2370337722,1631,1633,1633,1631,186
20241127,100000,2370034306,1630,1631,1633,1629,16438
20241127,095900,2343235497,1631,1633,1633,1630,3785
20241127,095800,2337060630,1632,1638,1638,1632,17047
20241127,095700,2309175481,1638,1641,1642,1638,12892
20241127,095600,2288032184,1639,1646,1648,1639,17951
20241127,095500,2258570438,1647,1648,1648,1646,1728
20241127,095400,2255722820,1648,1651,1653,1645,5716
20241127,095300,2246289363,1651,1650,1651,1642,1452
20241127,095200,2243902092,1651,1647,1651,1642,9271
20241127,095100,2228627827,1647,1647,1647,1647,2501
20241127,095000,2224508680,1647,1650,1650,1647,6529
20241127,094900,2213748658,1650,1651,1651,1650,5713
20241127,094800,2204321379,1652,1649,1652,1649,8268
20241127,094700,2190666980,1648,1649,1649,1648,3211
20241127,094600,2185372086,1641,1642,1649,1641,6250
20241127,094500,2175082393,1643,1647,1647,1639,1068
20241127,094400,2173327487,1639,1637,1648,1637,7475
20241127,094300,2161044361,1637,1643,1644,1637,3943
20241127,094200,2154567199,1643,1643,1643,1635,13186
20241127,094100,2132956160,1643,1646,1647,1643,2026
20241127,094000,2129623317,1646,1645,1646,1645,2970
20241127,093900,2124737167,1645,1645,1645,1644,1566
20241127,093800,2122161122,1646,1644,1650,1644,6918
20241127,093700,2110769411,1640,1645,1645,1640,12047
20241127,093600,2090993673,1645,1646,1649,1640,5095
20241127,093500,2082621294,1646,1647,1650,1642,6090
20241127,093400,2072596357,1647,1641,1647,1641,7972
20241127,093300,2059495933,1641,1632,1641,1630,9540
20241127,093200,2043880558,1630,1635,1636,1630,2712
20241127,093100,2039446160,1636,1636,1636,1635,10774
20241127,093000,2021821285,1635,1634,1635,1629,3123
20241127,092900,2016729813,1630,1627,1634,1626,6639
20241127,092800,2005926248,1627,1626,1627,1622,3984
20241127,092700,1999448715,1626,1625,1626,1622,18727
20241127,092600,1969033922,1625,1624,1628,1624,5196
20241127,092500,1960591353,1624,1625,1628,1622,16401
20241127,092400,1933940407,1626,1634,1638,1626,18837
20241127,092300,1903224681,1634,1636,1641,1634,6806
20241127,092200,1892085124,1635,1635,1641,1632,13646
20241127,092100,1869768339,1635,1640,1641,1635,11745
20241127,092000,1850522683,1642,1645,1645,1640,3669
20241127,091900,1844496701,1645,1653,1653,1645,31340
20241127,091800,1792792571,1653,1655,1658,1653,8580
20241127,091700,1778596322,1655,1657,1657,1654,15132
20241127,091600,1753552388,1657,1660,1660,1656,18204
20241127,091500,1723385340,1661,1670,1670,1659,11107
20241127,091400,1704947849,1662,1668,1670,1658,34687
20241127,091300,1647212284,1668,1666,1668,1661,6613
20241127,091200,1636215069,1666,1665,1669,1657,15716
20241127,091100,1610117501,1660,1659,1664,1658,8303
20241127,091000,1596325004,1663,1661,1667,1657,39696
20241127,090900,1530487940,1667,1663,1670,1657,19653
20241127,090800,1497725150,1662,1652,1670,1651,29481
20241127,090700,1448712668,1651,1660,1661,1650,29004
20241127,090600,1400706413,1660,1671,1676,1660,47889
20241127,090500,1320781055,1671,1678,1684,1671,52344
20241127,090400,1233152689,1679,1677,1684,1672,25905
20241127,090300,1189751664,1680,1696,1696,1676,61245
20241127,090200,1086667821,1695,1682,1707,1671,108563
20241127,090100,903354571,1679,1676,1709,1674,167395
20241127,090000,620644527,1680,1710,1769,1621,360431