KissMeData/019490/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190400,63543244,1593,1593,1593,1593,1176
20231127,190300,63543244,1593,1593,1593,1593,0
20231127,190200,63543244,1593,1593,1593,1593,0
20231127,190100,63543244,1593,1593,1593,1593,0
20231127,190000,63543244,1593,1593,1593,1593,0
20231127,185900,63543244,1593,1593,1593,1593,0
20231127,185800,63543244,1593,1593,1593,1593,0
20231127,185700,63543244,1593,1593,1593,1593,0
20231127,185600,63543244,1593,1593,1593,1593,0
20231127,185500,63543244,1593,1593,1593,1593,0
20231127,185400,63543244,1593,1593,1593,1593,0
20231127,185300,63543244,1593,1593,1593,1593,0
20231127,185200,63543244,1593,1593,1593,1593,0
20231127,185100,63543244,1593,1593,1593,1593,0
20231127,185000,63543244,1593,1593,1593,1593,0
20231127,184900,63543244,1593,1593,1593,1593,0
20231127,184800,63543244,1593,1593,1593,1593,0
20231127,184700,63543244,1593,1593,1593,1593,0
20231127,184600,63543244,1593,1593,1593,1593,0
20231127,184500,63543244,1593,1593,1593,1593,0
20231127,184400,63543244,1593,1593,1593,1593,0
20231127,184300,63543244,1593,1593,1593,1593,0
20231127,184200,63543244,1593,1593,1593,1593,0
20231127,184100,63543244,1593,1593,1593,1593,0
20231127,184000,63543244,1593,1593,1593,1593,0
20231127,183900,63543244,1593,1593,1593,1593,0
20231127,183800,63543244,1593,1593,1593,1593,0
20231127,183700,63543244,1593,1593,1593,1593,0
20231127,183600,63543244,1593,1593,1593,1593,0
20231127,183500,63543244,1593,1593,1593,1593,0
20231127,183400,63543244,1593,1593,1593,1593,1176
20231127,183300,63543244,1593,1593,1593,1593,0
20231127,183200,63543244,1593,1593,1593,1593,0
20231127,183100,63543244,1593,1593,1593,1593,0
20231127,183000,63543244,1593,1593,1593,1593,0
20231127,182900,63543244,1593,1593,1593,1593,0
20231127,182800,63543244,1593,1593,1593,1593,0
20231127,182700,63543244,1593,1593,1593,1593,0
20231127,182600,63543244,1593,1593,1593,1593,0
20231127,182500,63543244,1593,1593,1593,1593,0
20231127,182400,63543244,1593,1593,1593,1593,0
20231127,182300,63543244,1593,1593,1593,1593,0
20231127,182200,63543244,1593,1593,1593,1593,0
20231127,182100,63543244,1593,1593,1593,1593,0
20231127,182000,63543244,1593,1593,1593,1593,0
20231127,181900,63543244,1593,1593,1593,1593,0
20231127,181800,63543244,1593,1593,1593,1593,0
20231127,181700,63543244,1593,1593,1593,1593,0
20231127,181600,63543244,1593,1593,1593,1593,0
20231127,181500,63543244,1593,1593,1593,1593,0
20231127,181400,63543244,1593,1593,1593,1593,0
20231127,181300,63543244,1593,1593,1593,1593,0
20231127,181200,63543244,1593,1593,1593,1593,0
20231127,181100,63543244,1593,1593,1593,1593,0
20231127,181000,63543244,1593,1593,1593,1593,0
20231127,180900,63543244,1593,1593,1593,1593,0
20231127,180800,63543244,1593,1593,1593,1593,0
20231127,180700,63543244,1593,1593,1593,1593,0
20231127,180600,63543244,1593,1593,1593,1593,0
20231127,180500,63543244,1593,1593,1593,1593,0
20231127,180400,63543244,1593,1593,1593,1593,1176
20231127,180300,63543244,1593,1593,1593,1593,0
20231127,180200,63543244,1593,1593,1593,1593,0
20231127,180100,63543244,1593,1593,1593,1593,0
20231127,180000,63543244,1593,1593,1593,1593,0
20231127,175900,63543244,1593,1593,1593,1593,0
20231127,175800,63543244,1593,1593,1593,1593,0
20231127,175700,63543244,1593,1593,1593,1593,0
20231127,175600,63543244,1593,1593,1593,1593,0
20231127,175500,63543244,1593,1593,1593,1593,0
20231127,175400,63543244,1593,1593,1593,1593,0
20231127,175300,63543244,1593,1593,1593,1593,0
20231127,175200,63543244,1593,1593,1593,1593,0
20231127,175100,63543244,1593,1593,1593,1593,0
20231127,175000,63543244,1593,1593,1593,1593,0
20231127,174900,63543244,1593,1593,1593,1593,0
20231127,174800,63543244,1593,1593,1593,1593,0
20231127,174700,63543244,1593,1593,1593,1593,0
20231127,174600,63543244,1593,1593,1593,1593,0
20231127,174500,63543244,1593,1593,1593,1593,0
20231127,174400,63543244,1593,1593,1593,1593,0
20231127,174300,63543244,1593,1593,1593,1593,0
20231127,174200,63543244,1593,1593,1593,1593,0
20231127,174100,63543244,1593,1593,1593,1593,0
20231127,174000,63543244,1593,1593,1593,1593,0
20231127,173900,63543244,1593,1593,1593,1593,0
20231127,173800,63543244,1593,1593,1593,1593,0
20231127,173700,63543244,1593,1593,1593,1593,0
20231127,173600,63543244,1593,1593,1593,1593,0
20231127,173500,63543244,1593,1593,1593,1593,0
20231127,173400,63543244,1593,1593,1593,1593,1176
20231127,173300,63543244,1593,1593,1593,1593,0
20231127,173200,63543244,1593,1593,1593,1593,0
20231127,173100,63543244,1593,1593,1593,1593,0
20231127,173000,63543244,1593,1593,1593,1593,0
20231127,172900,63543244,1593,1593,1593,1593,0
20231127,172800,63543244,1593,1593,1593,1593,0
20231127,172700,63543244,1593,1593,1593,1593,0
20231127,172600,63543244,1593,1593,1593,1593,0
20231127,172500,63543244,1593,1593,1593,1593,0
20231127,172400,63543244,1593,1593,1593,1593,0
20231127,172300,63543244,1593,1593,1593,1593,0
20231127,172200,63543244,1593,1593,1593,1593,0
20231127,172100,63543244,1593,1593,1593,1593,0
20231127,172000,63543244,1593,1593,1593,1593,0
20231127,171900,63543244,1593,1593,1593,1593,0
20231127,171800,63543244,1593,1593,1593,1593,0
20231127,171700,63543244,1593,1593,1593,1593,0
20231127,171600,63543244,1593,1593,1593,1593,0
20231127,171500,63543244,1593,1593,1593,1593,0
20231127,171400,63543244,1593,1593,1593,1593,0
20231127,171300,63543244,1593,1593,1593,1593,0
20231127,171200,63543244,1593,1593,1593,1593,0
20231127,171100,63543244,1593,1593,1593,1593,0
20231127,171000,63543244,1593,1593,1593,1593,0
20231127,170900,63543244,1593,1593,1593,1593,0
20231127,170800,63543244,1593,1593,1593,1593,0
20231127,170700,63543244,1593,1593,1593,1593,0
20231127,170600,63543244,1593,1593,1593,1593,0
20231127,170500,63543244,1593,1593,1593,1593,0
20231127,170400,63543244,1593,1593,1593,1593,1176
20231127,170300,63543244,1593,1593,1593,1593,0
20231127,170200,63543244,1593,1593,1593,1593,0
20231127,170100,63543244,1593,1593,1593,1593,0
20231127,170000,63543244,1593,1593,1593,1593,0
20231127,165900,63543244,1593,1593,1593,1593,0
20231127,165800,63543244,1593,1593,1593,1593,0
20231127,165700,63543244,1593,1593,1593,1593,0
20231127,165600,63543244,1593,1593,1593,1593,0
20231127,165500,63543244,1593,1593,1593,1593,0
20231127,165400,63543244,1593,1593,1593,1593,0
20231127,165300,63543244,1593,1593,1593,1593,0
20231127,165200,63543244,1593,1593,1593,1593,0
20231127,165100,63543244,1593,1593,1593,1593,0
20231127,165000,63543244,1593,1593,1593,1593,0
20231127,164900,63543244,1593,1593,1593,1593,0
20231127,164800,63543244,1593,1593,1593,1593,0
20231127,164700,63543244,1593,1593,1593,1593,0
20231127,164600,63543244,1593,1593,1593,1593,0
20231127,164500,63543244,1593,1593,1593,1593,0
20231127,164400,63543244,1593,1593,1593,1593,0
20231127,164300,63543244,1593,1593,1593,1593,0
20231127,164200,63543244,1593,1593,1593,1593,0
20231127,164100,63543244,1593,1593,1593,1593,0
20231127,164000,63543244,1593,1593,1593,1593,0
20231127,163900,63543244,1593,1593,1593,1593,0
20231127,163800,63543244,1593,1593,1593,1593,0
20231127,163700,63543244,1593,1593,1593,1593,0
20231127,163600,63543244,1593,1593,1593,1593,0
20231127,163500,63543244,1593,1593,1593,1593,0
20231127,163400,63543244,1593,1593,1593,1593,1176
20231127,163300,63543244,1593,1593,1593,1593,0
20231127,163200,63543244,1593,1593,1593,1593,0
20231127,163100,63543244,1593,1593,1593,1593,0
20231127,163000,63543244,1593,1593,1593,1593,0
20231127,162900,63543244,1593,1593,1593,1593,0
20231127,162800,63543244,1593,1593,1593,1593,0
20231127,162700,63543244,1593,1593,1593,1593,0
20231127,162600,63543244,1593,1593,1593,1593,0
20231127,162500,63543244,1593,1593,1593,1593,0
20231127,162400,63543244,1593,1593,1593,1593,0
20231127,162300,63543244,1593,1593,1593,1593,0
20231127,162200,63543244,1593,1593,1593,1593,0
20231127,162100,63543244,1593,1593,1593,1593,0
20231127,162000,63543244,1593,1593,1593,1593,0
20231127,161900,63543244,1593,1593,1593,1593,0
20231127,161800,63543244,1593,1593,1593,1593,0
20231127,161700,63543244,1593,1593,1593,1593,0
20231127,161600,63543244,1593,1593,1593,1593,0
20231127,161500,63543244,1593,1593,1593,1593,0
20231127,161400,63543244,1593,1593,1593,1593,0
20231127,161300,63543244,1593,1593,1593,1593,0
20231127,161200,63543244,1593,1593,1593,1593,0
20231127,161100,63543244,1593,1593,1593,1593,0
20231127,161000,63543244,1593,1593,1593,1593,0
20231127,160900,63543244,1593,1593,1593,1593,0
20231127,160800,63543244,1593,1593,1593,1593,0
20231127,160700,63543244,1593,1593,1593,1593,0
20231127,160600,63543244,1593,1593,1593,1593,0
20231127,160500,63543244,1593,1593,1593,1593,0
20231127,160400,63543244,1593,1593,1593,1593,1176
20231127,160300,63543244,1593,1593,1593,1593,0
20231127,160200,63543244,1593,1593,1593,1593,0
20231127,160100,63543244,1593,1593,1593,1593,0
20231127,160000,63543244,1593,1593,1593,1593,0
20231127,155900,63543244,1593,1593,1593,1593,0
20231127,155800,63543244,1593,1593,1593,1593,0
20231127,155700,63543244,1593,1593,1593,1593,0
20231127,155600,63543244,1593,1593,1593,1593,0
20231127,155500,63543244,1593,1593,1593,1593,0
20231127,155400,63543244,1593,1593,1593,1593,0
20231127,155300,63543244,1593,1593,1593,1593,0
20231127,155200,63543244,1593,1593,1593,1593,0
20231127,155100,63543244,1593,1593,1593,1593,0
20231127,155000,63543244,1593,1593,1593,1593,0
20231127,154900,63543244,1593,1593,1593,1593,0
20231127,154800,63543244,1593,1593,1593,1593,0
20231127,154700,63543244,1593,1593,1593,1593,0
20231127,154600,63543244,1593,1593,1593,1593,0
20231127,154500,63543244,1593,1593,1593,1593,0
20231127,154400,63543244,1593,1593,1593,1593,0
20231127,154300,63543244,1593,1593,1593,1593,0
20231127,154200,63543244,1593,1593,1593,1593,0
20231127,154100,63543244,1593,1593,1593,1593,0
20231127,154000,63543244,1593,1593,1593,1593,0
20231127,153900,63543244,1593,1593,1593,1593,0
20231127,153800,63543244,1593,1593,1593,1593,0
20231127,153700,63543244,1593,1593,1593,1593,0
20231127,153600,63543244,1593,1593,1593,1593,0
20231127,153500,63543244,1593,1593,1593,1593,0
20231127,153400,63543244,1593,1593,1593,1593,1176
20231127,153300,63543244,1593,1593,1593,1593,0
20231127,153200,63543244,1593,1593,1593,1593,0
20231127,153100,63543244,1593,1593,1593,1593,0
20231127,153000,63543244,1593,1593,1593,1593,1176
20231127,152900,61669876,1598,1598,1598,1598,0
20231127,152800,61669876,1598,1598,1598,1598,0
20231127,152700,61669876,1598,1598,1598,1598,0
20231127,152600,61669876,1598,1598,1598,1598,0
20231127,152500,61669876,1598,1598,1598,1598,0
20231127,152400,61669876,1598,1598,1598,1598,0
20231127,152300,61669876,1598,1598,1598,1598,0
20231127,152200,61669876,1598,1598,1598,1598,0
20231127,152100,61669876,1598,1598,1598,1598,0
20231127,152000,61669876,1598,1598,1598,1598,0
20231127,151900,61669876,1598,1598,1598,1598,1
20231127,151800,61668278,1599,1599,1599,1599,1
20231127,151700,61666679,1600,1600,1600,1600,0
20231127,151600,61666679,1600,1600,1600,1600,0
20231127,151500,61666679,1600,1600,1600,1600,1
20231127,151400,61665079,1593,1593,1593,1593,305
20231127,151300,61179214,1594,1594,1594,1594,0
20231127,151200,61179214,1594,1594,1594,1594,40
20231127,151100,61115454,1594,1594,1594,1594,20
20231127,151000,61083574,1594,1594,1594,1594,0
20231127,150900,61083574,1594,1594,1594,1594,1267
20231127,150800,59063976,1594,1594,1594,1594,256
20231127,150700,58655912,1593,1593,1593,1593,270
20231127,150600,58225802,1593,1593,1593,1593,90
20231127,150500,58082432,1593,1593,1593,1593,0
20231127,150400,58082432,1593,1593,1593,1593,57
20231127,150300,57991631,1593,1593,1593,1593,0
20231127,150200,57991631,1593,1593,1593,1593,0
20231127,150100,57991631,1593,1593,1593,1593,20
20231127,150000,57959771,1593,1594,1594,1593,414
20231127,145900,57299955,1593,1593,1593,1593,0
20231127,145800,57299955,1593,1593,1593,1593,0
20231127,145700,57299955,1593,1593,1593,1593,1
20231127,145600,57298362,1594,1595,1595,1594,724
20231127,145500,56143583,1595,1595,1595,1595,350
20231127,145400,55585333,1595,1595,1595,1595,159
20231127,145300,55331728,1595,1595,1595,1595,0
20231127,145200,55331728,1595,1595,1595,1595,947
20231127,145100,53821263,1595,1595,1595,1595,1000
20231127,145000,52226263,1598,1598,1598,1598,1
20231127,144900,52224665,1598,1596,1598,1596,351
20231127,144800,51663869,1597,1598,1598,1597,2
20231127,144700,51660674,1599,1599,1599,1599,1
20231127,144600,51659075,1596,1597,1597,1596,2
20231127,144500,51655882,1597,1597,1597,1597,0
20231127,144400,51655882,1597,1597,1597,1597,998
20231127,144300,50062076,1597,1597,1597,1596,341
20231127,144200,49517550,1597,1599,1599,1597,716
20231127,144100,48374094,1597,1597,1597,1597,0
20231127,144000,48374094,1597,1597,1597,1597,0
20231127,143900,48374094,1597,1597,1597,1597,0
20231127,143800,48374094,1597,1597,1597,1597,0
20231127,143700,48374094,1597,1597,1597,1597,0
20231127,143600,48374094,1597,1598,1598,1597,365
20231127,143500,47790889,1600,1600,1600,1600,6
20231127,143400,47781289,1600,1600,1600,1600,366
20231127,143300,47195689,1600,1598,1600,1598,114
20231127,143200,47013515,1598,1598,1598,1598,0
20231127,143100,47013515,1598,1598,1598,1598,0
20231127,143000,47013515,1598,1598,1598,1598,0
20231127,142900,47013515,1598,1598,1598,1598,0
20231127,142800,47013515,1598,1598,1598,1598,0
20231127,142700,47013515,1598,1598,1598,1598,0
20231127,142600,47013515,1598,1598,1598,1598,0
20231127,142500,47013515,1598,1598,1598,1598,0
20231127,142400,47013515,1598,1598,1598,1598,0
20231127,142300,47013515,1598,1598,1598,1598,0
20231127,142200,47013515,1598,1598,1598,1598,20
20231127,142100,46981555,1598,1598,1598,1598,16
20231127,142000,46955987,1599,1599,1599,1599,0
20231127,141900,46955987,1599,1599,1599,1599,20
20231127,141800,46924007,1599,1599,1599,1599,0
20231127,141700,46924007,1599,1599,1599,1599,0
20231127,141600,46924007,1599,1599,1599,1599,0
20231127,141500,46924007,1599,1599,1599,1599,0
20231127,141400,46924007,1599,1599,1599,1599,0
20231127,141300,46924007,1599,1599,1599,1599,1897
20231127,141200,43890704,1599,1599,1599,1599,0
20231127,141100,43890704,1599,1599,1599,1599,50
20231127,141000,43810754,1599,1599,1599,1599,0
20231127,140900,43810754,1599,1599,1599,1599,0
20231127,140800,43810754,1599,1599,1599,1599,0
20231127,140700,43810754,1599,1599,1599,1599,0
20231127,140600,43810754,1599,1599,1599,1599,0
20231127,140500,43810754,1599,1599,1599,1599,0
20231127,140400,43810754,1599,1599,1599,1599,100
20231127,140300,43650854,1599,1599,1599,1599,0
20231127,140200,43650854,1599,1599,1599,1599,0
20231127,140100,43650854,1599,1599,1599,1599,0
20231127,140000,43650854,1599,1599,1599,1599,116
20231127,135900,43465370,1599,1599,1599,1599,0
20231127,135800,43465370,1599,1599,1599,1599,1371
20231127,135700,41273141,1599,1599,1599,1599,0
20231127,135600,41273141,1599,1599,1599,1599,0
20231127,135500,41273141,1599,1599,1599,1599,0
20231127,135400,41273141,1599,1599,1599,1599,0
20231127,135300,41273141,1599,1599,1599,1599,0
20231127,135200,41273141,1599,1599,1599,1599,0
20231127,135100,41273141,1599,1599,1599,1599,0
20231127,135000,41273141,1599,1599,1599,1599,0
20231127,134900,41273141,1599,1599,1599,1599,0
20231127,134800,41273141,1599,1599,1599,1599,0
20231127,134700,41273141,1599,1599,1599,1599,0
20231127,134600,41273141,1599,1599,1599,1599,0
20231127,134500,41273141,1599,1599,1599,1599,0
20231127,134400,41273141,1599,1599,1599,1599,0
20231127,134300,41273141,1599,1599,1599,1599,70
20231127,134200,41161211,1600,1600,1600,1600,0
20231127,134100,41161211,1600,1600,1600,1600,0
20231127,134000,41161211,1600,1600,1600,1600,0
20231127,133900,41161211,1600,1600,1600,1600,0
20231127,133800,41161211,1600,1600,1600,1600,0
20231127,133700,41161211,1600,1600,1600,1600,0
20231127,133600,41161211,1600,1600,1600,1600,57
20231127,133500,41070011,1599,1599,1599,1599,260
20231127,133400,40654271,1599,1599,1599,1599,57
20231127,133300,40563128,1599,1599,1599,1599,0
20231127,133200,40563128,1599,1599,1599,1599,1000
20231127,133100,38964128,1599,1599,1599,1599,0
20231127,133000,38964128,1599,1599,1599,1599,180
20231127,132900,38676308,1599,1599,1599,1599,0
20231127,132800,38676308,1599,1599,1599,1599,0
20231127,132700,38676308,1599,1599,1599,1599,0
20231127,132600,38676308,1599,1599,1599,1599,0
20231127,132500,38676308,1599,1599,1599,1599,0
20231127,132400,38676308,1599,1599,1599,1599,75
20231127,132300,38556383,1599,1599,1599,1599,0
20231127,132200,38556383,1599,1599,1599,1599,0
20231127,132100,38556383,1599,1599,1599,1599,0
20231127,132000,38556383,1599,1599,1599,1599,0
20231127,131900,38556383,1599,1599,1599,1599,0
20231127,131800,38556383,1599,1599,1599,1599,0
20231127,131700,38556383,1599,1599,1599,1599,0
20231127,131600,38556383,1599,1599,1599,1599,2
20231127,131500,38553185,1599,1599,1599,1599,700
20231127,131400,37433885,1599,1599,1599,1599,0
20231127,131300,37433885,1599,1599,1599,1599,0
20231127,131200,37433885,1599,1599,1599,1599,0
20231127,131100,37433885,1599,1599,1599,1599,0
20231127,131000,37433885,1599,1599,1599,1599,0
20231127,130900,37433885,1599,1599,1599,1599,0
20231127,130800,37433885,1599,1599,1599,1599,0
20231127,130700,37433885,1599,1599,1599,1599,200
20231127,130600,37114085,1600,1600,1600,1600,4
20231127,130500,37107685,1600,1600,1600,1600,0
20231127,130400,37107685,1600,1600,1600,1600,0
20231127,130300,37107685,1600,1600,1600,1600,0
20231127,130200,37107685,1600,1600,1600,1600,0
20231127,130100,37107685,1600,1600,1600,1600,2000
20231127,130000,33907685,1599,1599,1599,1599,0
20231127,125900,33907685,1599,1599,1599,1599,94
20231127,125800,33757379,1600,1600,1600,1600,10
20231127,125700,33741379,1600,1599,1600,1599,3115
20231127,125600,28760488,1599,1600,1600,1599,1370
20231127,125500,26569616,1601,1601,1601,1601,0
20231127,125400,26569616,1601,1600,1601,1600,11
20231127,125300,26552008,1600,1600,1600,1600,3
20231127,125200,26547208,1600,1600,1600,1600,3
20231127,125100,26542408,1601,1601,1601,1601,90
20231127,125000,26398318,1601,1601,1601,1601,3
20231127,124900,26393515,1601,1601,1601,1601,0
20231127,124800,26393515,1601,1601,1601,1601,0
20231127,124700,26393515,1601,1601,1601,1601,8
20231127,124600,26380707,1603,1603,1603,1603,0
20231127,124500,26380707,1603,1603,1603,1603,0
20231127,124400,26380707,1603,1603,1603,1603,0
20231127,124300,26380707,1603,1603,1603,1603,0
20231127,124200,26380707,1603,1603,1603,1603,0
20231127,124100,26380707,1603,1603,1603,1603,0
20231127,124000,26380707,1603,1603,1603,1603,1
20231127,123900,26379104,1603,1603,1603,1603,0
20231127,123800,26379104,1603,1603,1603,1603,100
20231127,123700,26218804,1603,1603,1603,1603,1
20231127,123600,26217201,1600,1600,1600,1600,0
20231127,123500,26217201,1600,1600,1600,1600,52
20231127,123400,26134001,1600,1600,1600,1600,0
20231127,123300,26134001,1600,1600,1600,1600,2
20231127,123200,26130801,1599,1599,1599,1599,0
20231127,123100,26130801,1599,1599,1599,1599,0
20231127,123000,26130801,1599,1599,1599,1599,0
20231127,122900,26130801,1599,1599,1599,1599,0
20231127,122800,26130801,1599,1599,1599,1599,0
20231127,122700,26130801,1599,1599,1599,1599,0
20231127,122600,26130801,1599,1599,1599,1599,0
20231127,122500,26130801,1599,1599,1599,1599,0
20231127,122400,26130801,1599,1599,1599,1599,0
20231127,122300,26130801,1599,1599,1599,1599,0
20231127,122200,26130801,1599,1599,1599,1599,0
20231127,122100,26130801,1599,1599,1599,1599,0
20231127,122000,26130801,1599,1599,1599,1599,0
20231127,121900,26130801,1599,1599,1599,1599,0
20231127,121800,26130801,1599,1599,1599,1599,0
20231127,121700,26130801,1599,1599,1599,1599,0
20231127,121600,26130801,1599,1599,1599,1599,191
20231127,121500,25825392,1599,1598,1599,1597,409
20231127,121400,25171556,1598,1598,1598,1598,0
20231127,121300,25171556,1598,1598,1598,1598,3
20231127,121200,25166762,1598,1598,1598,1598,3
20231127,121100,25161968,1598,1598,1598,1598,29
20231127,121000,25115626,1598,1598,1598,1598,3
20231127,120900,25110832,1598,1598,1598,1598,0
20231127,120800,25110832,1598,1598,1598,1598,0
20231127,120700,25110832,1598,1598,1598,1598,3
20231127,120600,25106038,1599,1599,1599,1599,0
20231127,120500,25106038,1599,1599,1599,1599,0
20231127,120400,25106038,1599,1599,1599,1599,1
20231127,120300,25104439,1603,1603,1603,1603,0
20231127,120200,25104439,1603,1603,1603,1603,6
20231127,120100,25094821,1603,1603,1603,1603,5
20231127,120000,25086806,1604,1604,1604,1604,0
20231127,115900,25086806,1604,1604,1604,1604,0
20231127,115800,25086806,1604,1604,1604,1604,0
20231127,115700,25086806,1604,1604,1604,1604,0
20231127,115600,25086806,1604,1604,1604,1604,0
20231127,115500,25086806,1604,1604,1604,1604,0
20231127,115400,25086806,1604,1604,1604,1604,0
20231127,115300,25086806,1604,1604,1604,1604,1
20231127,115200,25085202,1597,1597,1597,1597,0
20231127,115100,25085202,1597,1597,1597,1597,0
20231127,115000,25085202,1597,1597,1597,1597,0
20231127,114900,25085202,1597,1597,1597,1597,938
20231127,114800,23587216,1598,1598,1598,1598,66
20231127,114700,23481748,1604,1604,1604,1604,50
20231127,114600,23401548,1604,1604,1604,1604,0
20231127,114500,23401548,1604,1604,1604,1604,0
20231127,114400,23401548,1604,1604,1604,1604,0
20231127,114300,23401548,1604,1604,1604,1604,0
20231127,114200,23401548,1604,1604,1604,1604,0
20231127,114100,23401548,1604,1604,1604,1604,0
20231127,114000,23401548,1604,1604,1604,1604,0
20231127,113900,23401548,1604,1604,1604,1604,0
20231127,113800,23401548,1604,1604,1604,1604,0
20231127,113700,23401548,1604,1604,1604,1604,0
20231127,113600,23401548,1604,1604,1604,1604,0
20231127,113500,23401548,1604,1604,1604,1604,0
20231127,113400,23401548,1604,1604,1604,1604,0
20231127,113300,23401548,1604,1604,1604,1604,0
20231127,113200,23401548,1604,1604,1604,1604,100
20231127,113100,23241148,1604,1604,1604,1604,0
20231127,113000,23241148,1604,1604,1604,1604,0
20231127,112900,23241148,1604,1604,1604,1604,0
20231127,112800,23241148,1604,1604,1604,1604,0
20231127,112700,23241148,1604,1604,1604,1604,0
20231127,112600,23241148,1604,1604,1604,1604,0
20231127,112500,23241148,1604,1604,1604,1604,0
20231127,112400,23241148,1604,1604,1604,1604,0
20231127,112300,23241148,1604,1604,1604,1604,0
20231127,112200,23241148,1604,1604,1604,1604,0
20231127,112100,23241148,1604,1604,1604,1604,255
20231127,112000,22832128,1604,1604,1604,1604,4
20231127,111900,22825712,1604,1604,1604,1604,4
20231127,111800,22819296,1604,1604,1604,1604,4
20231127,111700,22812880,1604,1603,1604,1603,163
20231127,111600,22551429,1604,1604,1604,1604,0
20231127,111500,22551429,1604,1604,1604,1604,0
20231127,111400,22551429,1604,1604,1604,1604,0
20231127,111300,22551429,1604,1604,1604,1604,0
20231127,111200,22551429,1604,1604,1604,1604,0
20231127,111100,22551429,1604,1604,1604,1604,0
20231127,111000,22551429,1604,1595,1604,1595,21
20231127,110900,22517925,1595,1595,1595,1595,0
20231127,110800,22517925,1595,1595,1595,1595,0
20231127,110700,22517925,1595,1600,1600,1595,500
20231127,110600,21720010,1600,1600,1600,1600,0
20231127,110500,21720010,1600,1600,1600,1600,500
20231127,110400,20920010,1605,1605,1605,1605,0
20231127,110300,20920010,1605,1605,1605,1605,0
20231127,110200,20920010,1605,1605,1605,1605,0
20231127,110100,20920010,1605,1605,1605,1605,0
20231127,110000,20920010,1605,1605,1605,1605,0
20231127,105900,20920010,1605,1605,1605,1605,0
20231127,105800,20920010,1605,1605,1605,1605,0
20231127,105700,20920010,1605,1605,1605,1605,20
20231127,105600,20887910,1605,1605,1605,1605,0
20231127,105500,20887910,1605,1605,1605,1605,0
20231127,105400,20887910,1605,1605,1605,1605,0
20231127,105300,20887910,1605,1605,1605,1605,0
20231127,105200,20887910,1605,1605,1605,1605,0
20231127,105100,20887910,1605,1605,1605,1605,7
20231127,105000,20876675,1605,1605,1605,1605,0
20231127,104900,20876675,1605,1605,1605,1605,0
20231127,104800,20876675,1605,1605,1605,1605,10
20231127,104700,20860625,1605,1605,1605,1605,1
20231127,104600,20859020,1605,1605,1605,1605,0
20231127,104500,20859020,1605,1605,1605,1605,0
20231127,104400,20859020,1605,1605,1605,1605,0
20231127,104300,20859020,1605,1605,1605,1605,100
20231127,104200,20698520,1605,1605,1605,1605,0
20231127,104100,20698520,1605,1605,1605,1605,0
20231127,104000,20698520,1605,1605,1605,1605,0
20231127,103900,20698520,1605,1605,1605,1605,1
20231127,103800,20696915,1598,1598,1598,1598,0
20231127,103700,20696915,1598,1598,1598,1598,0
20231127,103600,20696915,1598,1598,1598,1598,868
20231127,103500,19309851,1598,1598,1598,1598,0
20231127,103400,19309851,1598,1598,1598,1598,0
20231127,103300,19309851,1598,1598,1598,1598,0
20231127,103200,19309851,1598,1598,1598,1598,0
20231127,103100,19309851,1598,1598,1598,1598,600
20231127,103000,18351051,1598,1598,1598,1598,0
20231127,102900,18351051,1598,1598,1598,1598,79
20231127,102800,18224809,1598,1598,1598,1598,54
20231127,102700,18138517,1598,1598,1598,1598,0
20231127,102600,18138517,1598,1598,1598,1598,0
20231127,102500,18138517,1598,1598,1598,1598,0
20231127,102400,18138517,1598,1598,1598,1598,0
20231127,102300,18138517,1598,1598,1598,1598,0
20231127,102200,18138517,1598,1592,1598,1590,3240
20231127,102100,12984691,1590,1601,1601,1590,1000
20231127,102000,11387523,1609,1609,1609,1609,6
20231127,101900,11377869,1609,1609,1609,1609,30
20231127,101800,11329599,1613,1613,1613,1613,0
20231127,101700,11329599,1613,1613,1613,1613,0
20231127,101600,11329599,1613,1613,1613,1613,0
20231127,101500,11329599,1613,1613,1613,1613,0
20231127,101400,11329599,1613,1613,1613,1613,0
20231127,101300,11329599,1613,1613,1613,1613,0
20231127,101200,11329599,1613,1613,1613,1613,0
20231127,101100,11329599,1613,1613,1613,1613,0
20231127,101000,11329599,1613,1613,1613,1613,0
20231127,100900,11329599,1613,1613,1613,1613,0
20231127,100800,11329599,1613,1613,1613,1613,0
20231127,100700,11329599,1613,1613,1613,1613,0
20231127,100600,11329599,1613,1613,1613,1613,0
20231127,100500,11329599,1613,1613,1613,1613,1
20231127,100400,11327986,1599,1599,1599,1599,0
20231127,100300,11327986,1599,1599,1599,1599,0
20231127,100200,11327986,1599,1599,1599,1599,0
20231127,100100,11327986,1599,1599,1599,1599,0
20231127,100000,11327986,1599,1599,1599,1599,0
20231127,095900,11327986,1599,1599,1599,1599,0
20231127,095800,11327986,1599,1600,1600,1599,609
20231127,095700,10354189,1599,1601,1601,1599,528
20231127,095600,9509717,1613,1613,1613,1613,0
20231127,095500,9509717,1613,1613,1613,1613,0
20231127,095400,9509717,1613,1613,1613,1613,1
20231127,095300,9508104,1599,1600,1601,1599,701
20231127,095200,8387196,1599,1599,1599,1599,0
20231127,095100,8387196,1599,1599,1599,1599,0
20231127,095000,8387196,1599,1599,1599,1599,0
20231127,094900,8387196,1599,1599,1599,1599,0
20231127,094800,8387196,1599,1599,1599,1599,100
20231127,094700,8227296,1599,1599,1599,1599,89
20231127,094600,8084985,1599,1599,1599,1599,0
20231127,094500,8084985,1599,1600,1600,1599,275
20231127,094400,7645234,1598,1598,1598,1598,198
20231127,094300,7328830,1598,1598,1598,1598,0
20231127,094200,7328830,1598,1605,1605,1598,1295
20231127,094100,5256483,1605,1611,1611,1605,1192
20231127,094000,3340130,1615,1615,1615,1615,0
20231127,093900,3340130,1615,1615,1615,1615,0
20231127,093800,3340130,1615,1615,1615,1615,0
20231127,093700,3340130,1615,1615,1615,1615,5
20231127,093600,3332055,1615,1615,1615,1615,0
20231127,093500,3332055,1615,1615,1615,1615,25
20231127,093400,3291680,1615,1615,1615,1615,0
20231127,093300,3291680,1615,1615,1615,1615,25
20231127,093200,3251305,1623,1623,1623,1623,0
20231127,093100,3251305,1623,1623,1623,1623,0
20231127,093000,3251305,1623,1623,1623,1623,0
20231127,092900,3251305,1623,1623,1623,1623,0
20231127,092800,3251305,1623,1623,1623,1623,0
20231127,092700,3251305,1623,1623,1623,1623,10
20231127,092600,3235075,1625,1625,1625,1625,0
20231127,092500,3235075,1625,1625,1625,1625,0
20231127,092400,3235075,1625,1625,1625,1625,0
20231127,092300,3235075,1625,1625,1625,1625,318
20231127,092200,2718325,1627,1627,1627,1627,0
20231127,092100,2718325,1627,1627,1627,1627,120
20231127,092000,2523085,1628,1628,1628,1628,0
20231127,091900,2523085,1628,1628,1628,1628,0
20231127,091800,2523085,1628,1628,1628,1628,25
20231127,091700,2482385,1629,1623,1629,1623,501
20231127,091600,1667948,1624,1624,1624,1624,1
20231127,091500,1666324,1625,1625,1625,1625,0
20231127,091400,1666324,1625,1625,1625,1625,0
20231127,091300,1666324,1625,1625,1625,1625,73
20231127,091200,1547699,1625,1625,1625,1625,227
20231127,091100,1178824,1625,1625,1625,1625,24
20231127,091000,1139824,1625,1625,1625,1625,0
20231127,090900,1139824,1625,1625,1625,1625,0
20231127,090800,1139824,1625,1625,1625,1625,0
20231127,090700,1139824,1625,1624,1625,1624,260
20231127,090600,717334,1625,1625,1625,1625,0
20231127,090500,717334,1625,1625,1625,1625,0
20231127,090400,717334,1625,1625,1625,1625,101
20231127,090300,553209,1625,1625,1625,1625,10
20231127,090200,536959,1625,1625,1625,1625,0
20231127,090100,536959,1625,1610,1625,1610,330
20231127,090000,1609,1609,1609,1609,1609,1