KissMeData/208340/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203400,201298334,997,997,997,997,1000
20231127,203300,201298334,997,997,997,997,0
20231127,203200,201298334,997,997,997,997,0
20231127,203100,201298334,997,997,997,997,0
20231127,203000,201298334,997,997,997,997,0
20231127,202900,201298334,997,997,997,997,0
20231127,202800,201298334,997,997,997,997,0
20231127,202700,201298334,997,997,997,997,0
20231127,202600,201298334,997,997,997,997,0
20231127,202500,201298334,997,997,997,997,0
20231127,202400,201298334,997,997,997,997,0
20231127,202300,201298334,997,997,997,997,0
20231127,202200,201298334,997,997,997,997,0
20231127,202100,201298334,997,997,997,997,0
20231127,202000,201298334,997,997,997,997,0
20231127,201900,201298334,997,997,997,997,0
20231127,201800,201298334,997,997,997,997,0
20231127,201700,201298334,997,997,997,997,0
20231127,201600,201298334,997,997,997,997,0
20231127,201500,201298334,997,997,997,997,0
20231127,201400,201298334,997,997,997,997,0
20231127,201300,201298334,997,997,997,997,0
20231127,201200,201298334,997,997,997,997,0
20231127,201100,201298334,997,997,997,997,0
20231127,201000,201298334,997,997,997,997,0
20231127,200900,201298334,997,997,997,997,0
20231127,200800,201298334,997,997,997,997,0
20231127,200700,201298334,997,997,997,997,0
20231127,200600,201298334,997,997,997,997,0
20231127,200500,201298334,997,997,997,997,0
20231127,200400,201298334,997,997,997,997,1000
20231127,200300,201298334,997,997,997,997,0
20231127,200200,201298334,997,997,997,997,0
20231127,200100,201298334,997,997,997,997,0
20231127,200000,201298334,997,997,997,997,0
20231127,195900,201298334,997,997,997,997,0
20231127,195800,201298334,997,997,997,997,0
20231127,195700,201298334,997,997,997,997,0
20231127,195600,201298334,997,997,997,997,0
20231127,195500,201298334,997,997,997,997,0
20231127,195400,201298334,997,997,997,997,0
20231127,195300,201298334,997,997,997,997,0
20231127,195200,201298334,997,997,997,997,0
20231127,195100,201298334,997,997,997,997,0
20231127,195000,201298334,997,997,997,997,0
20231127,194900,201298334,997,997,997,997,0
20231127,194800,201298334,997,997,997,997,0
20231127,194700,201298334,997,997,997,997,0
20231127,194600,201298334,997,997,997,997,0
20231127,194500,201298334,997,997,997,997,0
20231127,194400,201298334,997,997,997,997,0
20231127,194300,201298334,997,997,997,997,0
20231127,194200,201298334,997,997,997,997,0
20231127,194100,201298334,997,997,997,997,0
20231127,194000,201298334,997,997,997,997,0
20231127,193900,201298334,997,997,997,997,0
20231127,193800,201298334,997,997,997,997,0
20231127,193700,201298334,997,997,997,997,0
20231127,193600,201298334,997,997,997,997,0
20231127,193500,201298334,997,997,997,997,0
20231127,193400,201298334,997,997,997,997,1000
20231127,193300,201298334,997,997,997,997,0
20231127,193200,201298334,997,997,997,997,0
20231127,193100,201298334,997,997,997,997,0
20231127,193000,201298334,997,997,997,997,0
20231127,192900,201298334,997,997,997,997,0
20231127,192800,201298334,997,997,997,997,0
20231127,192700,201298334,997,997,997,997,0
20231127,192600,201298334,997,997,997,997,0
20231127,192500,201298334,997,997,997,997,0
20231127,192400,201298334,997,997,997,997,0
20231127,192300,201298334,997,997,997,997,0
20231127,192200,201298334,997,997,997,997,0
20231127,192100,201298334,997,997,997,997,0
20231127,192000,201298334,997,997,997,997,0
20231127,191900,201298334,997,997,997,997,0
20231127,191800,201298334,997,997,997,997,0
20231127,191700,201298334,997,997,997,997,0
20231127,191600,201298334,997,997,997,997,0
20231127,191500,201298334,997,997,997,997,0
20231127,191400,201298334,997,997,997,997,0
20231127,191300,201298334,997,997,997,997,0
20231127,191200,201298334,997,997,997,997,0
20231127,191100,201298334,997,997,997,997,0
20231127,191000,201298334,997,997,997,997,0
20231127,190900,201298334,997,997,997,997,0
20231127,190800,201298334,997,997,997,997,0
20231127,190700,201298334,997,997,997,997,0
20231127,190600,201298334,997,997,997,997,0
20231127,190500,201298334,997,997,997,997,0
20231127,190400,201298334,997,997,997,997,1000
20231127,190300,201298334,997,997,997,997,0
20231127,190200,201298334,997,997,997,997,0
20231127,190100,201298334,997,997,997,997,0
20231127,190000,201298334,997,997,997,997,0
20231127,185900,201298334,997,997,997,997,0
20231127,185800,201298334,997,997,997,997,0
20231127,185700,201298334,997,997,997,997,0
20231127,185600,201298334,997,997,997,997,0
20231127,185500,201298334,997,997,997,997,0
20231127,185400,201298334,997,997,997,997,0
20231127,185300,201298334,997,997,997,997,0
20231127,185200,201298334,997,997,997,997,0
20231127,185100,201298334,997,997,997,997,0
20231127,185000,201298334,997,997,997,997,0
20231127,184900,201298334,997,997,997,997,0
20231127,184800,201298334,997,997,997,997,0
20231127,184700,201298334,997,997,997,997,0
20231127,184600,201298334,997,997,997,997,0
20231127,184500,201298334,997,997,997,997,0
20231127,184400,201298334,997,997,997,997,0
20231127,184300,201298334,997,997,997,997,0
20231127,184200,201298334,997,997,997,997,0
20231127,184100,201298334,997,997,997,997,0
20231127,184000,201298334,997,997,997,997,0
20231127,183900,201298334,997,997,997,997,0
20231127,183800,201298334,997,997,997,997,0
20231127,183700,201298334,997,997,997,997,0
20231127,183600,201298334,997,997,997,997,0
20231127,183500,201298334,997,997,997,997,0
20231127,183400,201298334,997,997,997,997,1000
20231127,183300,201298334,997,997,997,997,0
20231127,183200,201298334,997,997,997,997,0
20231127,183100,201298334,997,997,997,997,0
20231127,183000,201298334,997,997,997,997,0
20231127,182900,201298334,997,997,997,997,0
20231127,182800,201298334,997,997,997,997,0
20231127,182700,201298334,997,997,997,997,0
20231127,182600,201298334,997,997,997,997,0
20231127,182500,201298334,997,997,997,997,0
20231127,182400,201298334,997,997,997,997,0
20231127,182300,201298334,997,997,997,997,0
20231127,182200,201298334,997,997,997,997,0
20231127,182100,201298334,997,997,997,997,0
20231127,182000,201298334,997,997,997,997,0
20231127,181900,201298334,997,997,997,997,0
20231127,181800,201298334,997,997,997,997,0
20231127,181700,201298334,997,997,997,997,0
20231127,181600,201298334,997,997,997,997,0
20231127,181500,201298334,997,997,997,997,0
20231127,181400,201298334,997,997,997,997,0
20231127,181300,201298334,997,997,997,997,0
20231127,181200,201298334,997,997,997,997,0
20231127,181100,201298334,997,997,997,997,0
20231127,181000,201298334,997,997,997,997,0
20231127,180900,201298334,997,997,997,997,0
20231127,180800,201298334,997,997,997,997,0
20231127,180700,201298334,997,997,997,997,0
20231127,180600,201298334,997,997,997,997,0
20231127,180500,201298334,997,997,997,997,0
20231127,180400,201298334,997,997,997,997,1000
20231127,180300,201298334,997,997,997,997,0
20231127,180200,201298334,997,997,997,997,0
20231127,180100,201298334,997,997,997,997,0
20231127,180000,201298334,997,997,997,997,0
20231127,175900,201298334,997,997,997,997,0
20231127,175800,201298334,997,997,997,997,0
20231127,175700,201298334,997,997,997,997,0
20231127,175600,201298334,997,997,997,997,0
20231127,175500,201298334,997,997,997,997,0
20231127,175400,201298334,997,997,997,997,0
20231127,175300,201298334,997,997,997,997,0
20231127,175200,201298334,997,997,997,997,0
20231127,175100,201298334,997,997,997,997,0
20231127,175000,201298334,997,997,997,997,0
20231127,174900,201298334,997,997,997,997,0
20231127,174800,201298334,997,997,997,997,0
20231127,174700,201298334,997,997,997,997,0
20231127,174600,201298334,997,997,997,997,0
20231127,174500,201298334,997,997,997,997,0
20231127,174400,201298334,997,997,997,997,0
20231127,174300,201298334,997,997,997,997,0
20231127,174200,201298334,997,997,997,997,0
20231127,174100,201298334,997,997,997,997,0
20231127,174000,201298334,997,997,997,997,0
20231127,173900,201298334,997,997,997,997,0
20231127,173800,201298334,997,997,997,997,0
20231127,173700,201298334,997,997,997,997,0
20231127,173600,201298334,997,997,997,997,0
20231127,173500,201298334,997,997,997,997,0
20231127,173400,201298334,997,997,997,997,1000
20231127,173300,201298334,997,997,997,997,0
20231127,173200,201298334,997,997,997,997,0
20231127,173100,201298334,997,997,997,997,0
20231127,173000,201298334,997,997,997,997,0
20231127,172900,201298334,997,997,997,997,0
20231127,172800,201298334,997,997,997,997,0
20231127,172700,201298334,997,997,997,997,0
20231127,172600,201298334,997,997,997,997,0
20231127,172500,201298334,997,997,997,997,0
20231127,172400,201298334,997,997,997,997,0
20231127,172300,201298334,997,997,997,997,0
20231127,172200,201298334,997,997,997,997,0
20231127,172100,201298334,997,997,997,997,0
20231127,172000,201298334,997,997,997,997,0
20231127,171900,201298334,997,997,997,997,0
20231127,171800,201298334,997,997,997,997,0
20231127,171700,201298334,997,997,997,997,0
20231127,171600,201298334,997,997,997,997,0
20231127,171500,201298334,997,997,997,997,0
20231127,171400,201298334,997,997,997,997,0
20231127,171300,201298334,997,997,997,997,0
20231127,171200,201298334,997,997,997,997,0
20231127,171100,201298334,997,997,997,997,0
20231127,171000,201298334,997,997,997,997,0
20231127,170900,201298334,997,997,997,997,0
20231127,170800,201298334,997,997,997,997,0
20231127,170700,201298334,997,997,997,997,0
20231127,170600,201298334,997,997,997,997,0
20231127,170500,201298334,997,997,997,997,0
20231127,170400,201298334,997,997,997,997,1000
20231127,170300,201298334,997,997,997,997,0
20231127,170200,201298334,997,997,997,997,0
20231127,170100,201298334,997,997,997,997,0
20231127,170000,201298334,997,997,997,997,0
20231127,165900,201298334,997,997,997,997,0
20231127,165800,201298334,997,997,997,997,0
20231127,165700,201298334,997,997,997,997,0
20231127,165600,201298334,997,997,997,997,0
20231127,165500,201298334,997,997,997,997,0
20231127,165400,201298334,997,997,997,997,0
20231127,165300,201298334,997,997,997,997,0
20231127,165200,201298334,997,997,997,997,0
20231127,165100,201298334,997,997,997,997,0
20231127,165000,201298334,997,997,997,997,0
20231127,164900,201298334,997,997,997,997,0
20231127,164800,201298334,997,997,997,997,0
20231127,164700,201298334,997,997,997,997,0
20231127,164600,201298334,997,997,997,997,0
20231127,164500,201298334,997,997,997,997,0
20231127,164400,201298334,997,997,997,997,0
20231127,164300,201298334,997,997,997,997,0
20231127,164200,201298334,997,997,997,997,0
20231127,164100,201298334,997,997,997,997,0
20231127,164000,201298334,997,997,997,997,0
20231127,163900,201298334,997,997,997,997,0
20231127,163800,201298334,997,997,997,997,0
20231127,163700,201298334,997,997,997,997,0
20231127,163600,201298334,997,997,997,997,0
20231127,163500,201298334,997,997,997,997,0
20231127,163400,201298334,997,997,997,997,1000
20231127,163300,201298334,997,997,997,997,0
20231127,163200,201298334,997,997,997,997,0
20231127,163100,201298334,997,997,997,997,0
20231127,163000,201298334,997,997,997,997,0
20231127,162900,201298334,997,997,997,997,0
20231127,162800,201298334,997,997,997,997,0
20231127,162700,201298334,997,997,997,997,0
20231127,162600,201298334,997,997,997,997,0
20231127,162500,201298334,997,997,997,997,0
20231127,162400,201298334,997,997,997,997,0
20231127,162300,201298334,997,997,997,997,0
20231127,162200,201298334,997,997,997,997,0
20231127,162100,201298334,997,997,997,997,0
20231127,162000,201298334,997,997,997,997,0
20231127,161900,201298334,997,997,997,997,0
20231127,161800,201298334,997,997,997,997,0
20231127,161700,201298334,997,997,997,997,0
20231127,161600,201298334,997,997,997,997,0
20231127,161500,201298334,997,997,997,997,0
20231127,161400,201298334,997,997,997,997,0
20231127,161300,201298334,997,997,997,997,0
20231127,161200,201298334,997,997,997,997,0
20231127,161100,201298334,997,997,997,997,0
20231127,161000,201298334,997,997,997,997,0
20231127,160900,201298334,997,997,997,997,0
20231127,160800,201298334,997,997,997,997,0
20231127,160700,201298334,997,997,997,997,0
20231127,160600,201298334,997,997,997,997,0
20231127,160500,201298334,997,997,997,997,0
20231127,160400,201298334,997,997,997,997,1000
20231127,160300,201298334,997,997,997,997,0
20231127,160200,201298334,997,997,997,997,0
20231127,160100,201298334,997,997,997,997,0
20231127,160000,201298334,997,997,997,997,0
20231127,155900,201298334,997,997,997,997,0
20231127,155800,201298334,997,997,997,997,0
20231127,155700,201298334,997,997,997,997,0
20231127,155600,201298334,997,997,997,997,0
20231127,155500,201298334,997,997,997,997,0
20231127,155400,201298334,997,997,997,997,0
20231127,155300,201298334,997,997,997,997,0
20231127,155200,201298334,997,997,997,997,0
20231127,155100,201298334,997,997,997,997,0
20231127,155000,201298334,997,997,997,997,0
20231127,154900,201298334,997,997,997,997,0
20231127,154800,201298334,997,997,997,997,0
20231127,154700,201298334,997,997,997,997,0
20231127,154600,201298334,997,997,997,997,0
20231127,154500,201298334,997,997,997,997,0
20231127,154400,201298334,997,997,997,997,0
20231127,154300,201298334,997,997,997,997,0
20231127,154200,201298334,997,997,997,997,0
20231127,154100,201298334,997,997,997,997,0
20231127,154000,201298334,997,997,997,997,0
20231127,153900,201298334,997,997,997,997,0
20231127,153800,201298334,997,997,997,997,0
20231127,153700,201298334,997,997,997,997,0
20231127,153600,201298334,997,997,997,997,0
20231127,153500,201298334,997,997,997,997,0
20231127,153400,201298334,997,997,997,997,1000
20231127,153300,201298334,997,997,997,997,0
20231127,153200,201298334,997,997,997,997,0
20231127,153100,201298334,997,997,997,997,0
20231127,153000,201298334,997,997,997,997,1000
20231127,152900,200301334,1002,1002,1002,1002,0
20231127,152800,200301334,1002,1002,1002,1002,0
20231127,152700,200301334,1002,1002,1002,1002,0
20231127,152600,200301334,1002,1002,1002,1002,0
20231127,152500,200301334,1002,1002,1002,1002,0
20231127,152400,200301334,1002,1002,1002,1002,0
20231127,152300,200301334,1002,1002,1002,1002,0
20231127,152200,200301334,1002,1002,1002,1002,0
20231127,152100,200301334,1002,1002,1002,1002,0
20231127,152000,200301334,1002,1002,1002,1002,0
20231127,151900,200301334,1002,1002,1003,1002,3435
20231127,151800,196859323,1002,1002,1002,1002,0
20231127,151700,196859323,1002,1003,1003,1002,1058
20231127,151600,195799147,1003,1003,1003,1003,0
20231127,151500,195799147,1003,1003,1003,1003,0
20231127,151400,195799147,1003,1003,1003,1003,11
20231127,151300,195788114,1001,1001,1001,1001,0
20231127,151200,195788114,1001,1001,1001,1001,0
20231127,151100,195788114,1001,1001,1001,1001,68
20231127,151000,195720046,1003,1003,1003,1003,300
20231127,150900,195419146,1000,1000,1000,1000,0
20231127,150800,195419146,1000,1000,1000,1000,0
20231127,150700,195419146,1000,1003,1003,1000,7034
20231127,150600,188380866,1003,1003,1003,1003,51
20231127,150500,188329713,1003,1003,1003,1003,0
20231127,150400,188329713,1003,1003,1003,1003,0
20231127,150300,188329713,1003,1003,1003,1003,2
20231127,150200,188327707,1003,1003,1003,1003,0
20231127,150100,188327707,1003,1003,1003,1003,0
20231127,150000,188327707,1003,1003,1003,1003,99
20231127,145900,188228410,1003,1003,1003,1003,0
20231127,145800,188228410,1003,1003,1003,1003,0
20231127,145700,188228410,1003,1003,1003,1003,0
20231127,145600,188228410,1003,1003,1003,1003,0
20231127,145500,188228410,1003,1003,1003,1003,100
20231127,145400,188128110,1003,1003,1003,1003,0
20231127,145300,188128110,1003,1003,1003,1003,0
20231127,145200,188128110,1003,1002,1003,1002,606
20231127,145100,187520355,1003,1003,1003,1003,0
20231127,145000,187520355,1003,1003,1003,1003,0
20231127,144900,187520355,1003,1003,1003,1003,541
20231127,144800,186977732,1005,1005,1005,1005,0
20231127,144700,186977732,1005,1005,1005,1005,0
20231127,144600,186977732,1005,1005,1005,1005,2
20231127,144500,186975722,1005,1005,1005,1005,0
20231127,144400,186975722,1005,1005,1005,1005,0
20231127,144300,186975722,1005,1005,1005,1005,0
20231127,144200,186975722,1005,1005,1005,1005,6
20231127,144100,186969692,1005,1005,1005,1005,22
20231127,144000,186947582,1005,1005,1005,1005,0
20231127,143900,186947582,1005,1005,1005,1005,0
20231127,143800,186947582,1005,1005,1005,1005,50
20231127,143700,186897332,1005,1005,1005,1005,1
20231127,143600,186896327,1000,1000,1000,1000,300
20231127,143500,186596327,1000,1000,1000,1000,0
20231127,143400,186596327,1000,1000,1000,1000,0
20231127,143300,186596327,1000,1000,1000,1000,0
20231127,143200,186596327,1000,1000,1000,1000,0
20231127,143100,186596327,1000,1000,1000,1000,0
20231127,143000,186596327,1000,1000,1000,1000,437
20231127,142900,186159327,1000,1000,1000,1000,10
20231127,142800,186149327,1001,1001,1001,1001,0
20231127,142700,186149327,1001,1001,1001,1001,0
20231127,142600,186149327,1001,1001,1001,1001,0
20231127,142500,186149327,1001,1001,1001,1001,0
20231127,142400,186149327,1001,1003,1003,1001,5580
20231127,142300,180560001,1006,1006,1006,1006,0
20231127,142200,180560001,1006,1006,1006,1006,0
20231127,142100,180560001,1006,1006,1006,1006,1
20231127,142000,180558995,1005,1005,1005,1005,0
20231127,141900,180558995,1005,1005,1005,1005,0
20231127,141800,180558995,1005,1005,1005,1005,0
20231127,141700,180558995,1005,1005,1005,1005,0
20231127,141600,180558995,1005,1005,1005,1005,4
20231127,141500,180554975,1005,1005,1005,1005,0
20231127,141400,180554975,1005,1002,1005,1002,4683
20231127,141300,175852484,1002,1002,1002,1002,537
20231127,141200,175314410,1002,1002,1002,1002,0
20231127,141100,175314410,1002,1002,1002,1002,10089
20231127,141000,165205232,999,999,999,999,0
20231127,140900,165205232,999,999,999,999,140
20231127,140800,165065372,1002,1002,1002,1002,0
20231127,140700,165065372,1002,1002,1002,1002,209
20231127,140600,164855954,1002,999,1002,996,2483
20231127,140500,162378330,1000,1000,1000,1000,10
20231127,140400,162368330,1002,1002,1002,1002,0
20231127,140300,162368330,1002,1002,1002,1002,0
20231127,140200,162368330,1002,1002,1002,1002,0
20231127,140100,162368330,1002,1002,1002,1002,0
20231127,140000,162368330,1002,1002,1002,1002,0
20231127,135900,162368330,1002,1001,1002,1001,719
20231127,135800,161648192,1002,1002,1002,1002,290
20231127,135700,161357612,1002,1002,1002,1002,0
20231127,135600,161357612,1002,1002,1002,1002,134
20231127,135500,161223344,1002,1002,1002,1002,90
20231127,135400,161133164,1002,1002,1002,1002,0
20231127,135300,161133164,1002,1002,1002,1002,0
20231127,135200,161133164,1002,1002,1002,1002,0
20231127,135100,161133164,1002,1002,1002,1002,10
20231127,135000,161123144,1002,1002,1002,1002,228
20231127,134900,160894688,1002,1000,1002,1000,8000
20231127,134800,152883662,1000,1000,1000,1000,0
20231127,134700,152883662,1000,1000,1000,1000,0
20231127,134600,152883662,1000,1000,1000,1000,0
20231127,134500,152883662,1000,1000,1000,1000,0
20231127,134400,152883662,1000,1000,1000,1000,0
20231127,134300,152883662,1000,1000,1000,1000,3
20231127,134200,152880662,1000,1000,1000,1000,3
20231127,134100,152877662,1000,1000,1000,1000,2
20231127,134000,152875662,1000,1000,1000,1000,0
20231127,133900,152875662,1000,1000,1000,1000,0
20231127,133800,152875662,1000,1000,1000,1000,0
20231127,133700,152875662,1000,1000,1000,1000,0
20231127,133600,152875662,1000,1000,1000,1000,0
20231127,133500,152875662,1000,1000,1000,1000,0
20231127,133400,152875662,1000,1000,1000,1000,0
20231127,133300,152875662,1000,1000,1000,998,209
20231127,133200,152666945,1000,1000,1000,1000,0
20231127,133100,152666945,1000,999,1000,999,80
20231127,133000,152587002,999,999,999,999,36
20231127,132900,152551038,999,999,999,999,0
20231127,132800,152551038,999,999,999,999,553
20231127,132700,151998591,1000,1000,1000,1000,0
20231127,132600,151998591,1000,1000,1000,1000,0
20231127,132500,151998591,1000,1000,1000,1000,0
20231127,132400,151998591,1000,1000,1000,1000,0
20231127,132300,151998591,1000,1000,1000,1000,0
20231127,132200,151998591,1000,1000,1000,1000,0
20231127,132100,151998591,1000,1000,1000,1000,1
20231127,132000,151997591,999,999,999,999,0
20231127,131900,151997591,999,999,999,999,3
20231127,131800,151994594,999,999,999,999,300
20231127,131700,151694894,1000,1000,1000,1000,0
20231127,131600,151694894,1000,1000,1000,1000,294
20231127,131500,151400894,999,999,999,999,0
20231127,131400,151400894,999,999,999,999,0
20231127,131300,151400894,999,999,999,999,0
20231127,131200,151400894,999,999,999,999,0
20231127,131100,151400894,999,999,999,999,0
20231127,131000,151400894,999,999,999,999,0
20231127,130900,151400894,999,999,999,999,0
20231127,130800,151400894,999,999,999,999,664
20231127,130700,150737558,999,999,999,999,105
20231127,130600,150632663,1000,1000,1000,1000,0
20231127,130500,150632663,1000,1000,1000,1000,0
20231127,130400,150632663,1000,1000,1000,1000,0
20231127,130300,150632663,1000,999,1000,999,5353
20231127,130200,145284369,999,996,999,996,27
20231127,130100,145257441,999,999,999,999,3
20231127,130000,145254444,999,999,999,999,3
20231127,125900,145251447,999,999,999,999,76
20231127,125800,145175523,999,999,999,999,3
20231127,125700,145172526,996,999,999,996,103
20231127,125600,145069929,999,999,999,999,3
20231127,125500,145066932,999,999,999,999,2
20231127,125400,145064934,999,999,999,999,3
20231127,125300,145061937,995,999,999,995,253
20231127,125200,144810150,999,999,999,999,2
20231127,125100,144808152,999,999,999,999,3
20231127,125000,144805155,999,999,999,999,3
20231127,124900,144802158,996,999,999,996,102
20231127,124800,144700560,999,999,999,999,3
20231127,124700,144697563,999,996,999,996,377
20231127,124600,144322062,999,999,999,999,2
20231127,124500,144320064,995,999,999,995,178
20231127,124400,144142842,999,999,999,999,3
20231127,124300,144139845,997,999,999,997,102
20231127,124200,144038147,999,999,999,999,3
20231127,124100,144035150,999,999,999,999,3
20231127,124000,144032153,999,999,999,999,2
20231127,123900,144030155,999,999,999,999,3
20231127,123800,144027158,999,999,999,999,3
20231127,123700,144024161,999,999,999,999,2
20231127,123600,144022163,999,999,999,999,3
20231127,123500,144019166,999,999,999,999,203
20231127,123400,143816369,999,999,999,999,2
20231127,123300,143814371,998,998,998,998,176
20231127,123200,143638723,994,996,998,994,12254
20231127,123100,131447961,998,998,998,998,7
20231127,123000,131440975,999,999,999,999,405
20231127,122900,131036380,999,999,999,999,105
20231127,122800,130931485,999,999,999,999,10
20231127,122700,130921495,999,999,999,999,0
20231127,122600,130921495,999,999,999,999,5
20231127,122500,130916500,995,995,995,995,0
20231127,122400,130916500,995,999,999,995,290
20231127,122300,130627938,995,999,999,995,2455
20231127,122200,128184931,999,999,999,999,2
20231127,122100,128182933,999,999,999,999,3
20231127,122000,128179936,999,999,999,999,3
20231127,121900,128176939,999,999,999,999,3520
20231127,121800,124660459,999,999,999,999,0
20231127,121700,124660459,999,999,999,999,0
20231127,121600,124660459,999,999,999,999,0
20231127,121500,124660459,999,999,999,999,0
20231127,121400,124660459,999,999,999,999,0
20231127,121300,124660459,999,999,999,999,0
20231127,121200,124660459,999,999,999,999,0
20231127,121100,124660459,999,999,999,999,0
20231127,121000,124660459,999,999,999,999,1
20231127,120900,124659460,1003,1003,1003,1003,0
20231127,120800,124659460,1003,1003,1003,1003,0
20231127,120700,124659460,1003,1003,1003,1003,0
20231127,120600,124659460,1003,1003,1003,1003,0
20231127,120500,124659460,1003,1003,1003,1003,45
20231127,120400,124614325,999,999,999,999,265
20231127,120300,124349590,1004,1004,1004,1004,0
20231127,120200,124349590,1004,1004,1004,1004,0
20231127,120100,124349590,1004,1004,1004,1004,0
20231127,120000,124349590,1004,1004,1004,1004,0
20231127,115900,124349590,1004,1004,1004,1004,0
20231127,115800,124349590,1004,1004,1004,1004,0
20231127,115700,124349590,1004,1004,1004,1004,0
20231127,115600,124349590,1004,1004,1004,1004,0
20231127,115500,124349590,1004,1004,1004,1004,0
20231127,115400,124349590,1004,1004,1004,1004,0
20231127,115300,124349590,1004,1004,1004,1004,0
20231127,115200,124349590,1004,1004,1004,1004,1
20231127,115100,124348586,1004,999,1004,999,1010
20231127,115000,123339546,999,999,999,999,0
20231127,114900,123339546,999,999,999,999,61
20231127,114800,123278607,999,999,999,999,26
20231127,114700,123252633,999,999,999,999,3
20231127,114600,123249636,999,995,1000,994,15104
20231127,114500,108156068,995,999,999,995,2502
20231127,114400,105666519,998,999,999,998,6995
20231127,114300,98678918,999,999,999,999,439
20231127,114200,98240357,1000,1000,1000,1000,1
20231127,114100,98239357,999,997,999,995,2496
20231127,114000,95754328,999,999,999,999,2003
20231127,113900,93753331,999,999,999,999,62
20231127,113800,93691393,999,997,999,997,37
20231127,113700,93654488,999,999,999,997,804
20231127,113600,92851619,999,999,999,999,1
20231127,113500,92850620,999,1000,1000,999,39
20231127,113400,92811621,1000,1000,1000,1000,0
20231127,113300,92811621,1000,1000,1000,1000,0
20231127,113200,92811621,1000,1000,1000,1000,0
20231127,113100,92811621,1000,1000,1000,1000,13
20231127,113000,92798621,1003,1001,1003,999,470
20231127,112900,92329035,1001,1001,1001,1001,1
20231127,112800,92328034,1002,1002,1002,1002,18
20231127,112700,92309998,1003,1003,1003,1003,0
20231127,112600,92309998,1003,1003,1003,1003,15
20231127,112500,92294953,1003,1003,1003,1003,1
20231127,112400,92293950,999,999,999,999,0
20231127,112300,92293950,999,1000,1000,999,500
20231127,112200,91794265,1003,1000,1003,1000,133
20231127,112100,91661241,1000,1000,1000,1000,375
20231127,112000,91286241,1000,1002,1002,1000,1018
20231127,111900,90266975,1001,1001,1001,1001,0
20231127,111800,90266975,1001,1003,1003,1001,500
20231127,111700,89765889,1004,1004,1004,1004,0
20231127,111600,89765889,1004,1004,1004,1004,66
20231127,111500,89699625,1004,1004,1005,1004,78
20231127,111400,89621285,1004,1005,1005,1004,33
20231127,111300,89588152,1005,1006,1006,1005,1668
20231127,111200,87911164,1007,1007,1007,1007,11
20231127,111100,87900087,1009,1008,1009,1008,11
20231127,111000,87888990,1009,1009,1009,1009,0
20231127,110900,87888990,1009,1009,1009,1009,0
20231127,110800,87888990,1009,1009,1009,1009,0
20231127,110700,87888990,1009,1009,1009,1009,0
20231127,110600,87888990,1009,1008,1009,1008,3
20231127,110500,87885965,1008,1006,1008,1006,65
20231127,110400,87820451,1006,1006,1006,1006,0
20231127,110300,87820451,1006,1006,1006,1006,105
20231127,110200,87714821,1006,1006,1006,1006,55
20231127,110100,87659491,1007,1007,1007,1007,0
20231127,110000,87659491,1007,1007,1007,1007,1521
20231127,105900,86127844,1006,1006,1006,1006,0
20231127,105800,86127844,1006,1006,1006,1006,2
20231127,105700,86125832,1009,1009,1009,1009,10
20231127,105600,86115742,1009,1009,1009,1009,0
20231127,105500,86115742,1009,1010,1010,1009,353
20231127,105400,85759312,1012,1012,1012,1012,0
20231127,105300,85759312,1012,1012,1012,1012,789
20231127,105200,84960844,1012,1012,1012,1012,6
20231127,105100,84954772,1012,1012,1012,1012,110
20231127,105000,84843452,1010,1010,1010,1010,804
20231127,104900,84031412,1009,1006,1009,1006,5947
20231127,104800,78036816,1006,1006,1006,1006,162
20231127,104700,77873844,1007,1007,1007,1007,6
20231127,104600,77867802,1008,1008,1008,1008,90
20231127,104500,77777082,1008,1008,1008,1008,110
20231127,104400,77666202,1008,1008,1008,1008,250
20231127,104300,77414202,1008,1008,1008,1008,0
20231127,104200,77414202,1008,1008,1008,1008,0
20231127,104100,77414202,1008,1008,1008,1008,0
20231127,104000,77414202,1008,1007,1008,1007,2794
20231127,103900,74599632,1006,1006,1006,1006,19
20231127,103800,74580518,1007,1007,1007,1007,150
20231127,103700,74429468,1008,1008,1008,1008,0
20231127,103600,74429468,1008,1008,1008,1008,0
20231127,103500,74429468,1008,1008,1008,1008,0
20231127,103400,74429468,1008,1008,1008,1008,0
20231127,103300,74429468,1008,1008,1008,1008,0
20231127,103200,74429468,1008,1008,1008,1008,170
20231127,103100,74258108,1008,1008,1008,1008,0
20231127,103000,74258108,1008,1003,1008,1003,5113
20231127,102900,69115087,1003,1003,1003,1003,139
20231127,102800,68975670,1003,1002,1003,1002,533
20231127,102700,68441585,1001,1002,1002,1001,205
20231127,102600,68236352,1001,1001,1001,1001,0
20231127,102500,68236352,1001,999,1001,999,764
20231127,102400,67472316,999,999,999,999,500
20231127,102300,66972816,1001,1001,1001,1001,200
20231127,102200,66772616,1000,1000,1000,1000,0
20231127,102100,66772616,1000,1000,1000,1000,1
20231127,102000,66771616,1000,1000,1000,1000,0
20231127,101900,66771616,1000,1000,1000,1000,0
20231127,101800,66771616,1000,1000,1000,1000,107
20231127,101700,66664616,1000,1000,1000,1000,37
20231127,101600,66627616,1000,1000,1000,1000,4
20231127,101500,66623616,1000,1000,1000,1000,1
20231127,101400,66622616,1000,1000,1000,1000,1
20231127,101300,66621616,995,995,995,995,0
20231127,101200,66621616,995,999,999,995,990
20231127,101100,65635387,999,999,999,999,0
20231127,101000,65635387,999,999,999,999,65
20231127,100900,65570452,999,999,999,999,90
20231127,100800,65480542,999,999,999,999,3
20231127,100700,65477545,999,999,999,999,3
20231127,100600,65474548,999,999,999,999,8
20231127,100500,65466556,1000,1000,1000,1000,0
20231127,100400,65466556,1000,998,1000,998,117
20231127,100300,65349786,999,999,999,999,2150
20231127,100200,63201936,999,998,999,998,67
20231127,100100,63135067,999,999,999,999,2
20231127,100000,63133069,999,999,999,998,127
20231127,095900,63006300,999,999,999,999,958
20231127,095800,62049258,999,999,999,999,12
20231127,095700,62037270,999,999,999,999,3
20231127,095600,62034273,999,997,999,996,26
20231127,095500,62008346,999,999,999,999,2
20231127,095400,62006348,999,999,999,998,38
20231127,095300,61968399,999,1000,1000,999,386
20231127,095200,61582784,999,999,999,999,140
20231127,095100,61442924,999,999,999,999,132
20231127,095000,61311056,1004,1004,1004,1004,0
20231127,094900,61311056,1004,1003,1004,1003,5
20231127,094800,61306037,1004,1003,1004,1003,3
20231127,094700,61303026,1004,1004,1004,1004,2
20231127,094600,61301018,1005,1005,1005,1005,0
20231127,094500,61301018,1005,1003,1005,1003,1500
20231127,094400,59793682,1002,1002,1002,1002,5
20231127,094300,59788672,995,995,995,995,280
20231127,094200,59510072,995,999,999,994,351
20231127,094100,59160787,999,999,999,999,3
20231127,094000,59157790,999,994,999,994,2216
20231127,093900,56944946,994,994,994,994,2
20231127,093800,56942958,994,994,994,994,7
20231127,093700,56936000,994,995,995,994,6683
20231127,093600,50292988,999,999,999,994,216
20231127,093500,50077469,999,999,999,999,116
20231127,093400,49961585,1004,994,1004,994,89
20231127,093300,49873109,993,993,994,993,8012
20231127,093200,41917181,994,993,994,993,1683
20231127,093100,40244326,993,985,993,985,2361
20231127,093000,37918717,983,984,985,983,2082
20231127,092900,35871927,985,984,989,984,352
20231127,092800,35525196,985,989,989,985,4
20231127,092700,35521244,982,988,988,982,952
20231127,092600,34586068,982,985,990,982,2114
20231127,092500,32504697,985,985,985,985,300
20231127,092400,32209197,988,988,988,988,55
20231127,092300,32154857,988,986,988,984,4902
20231127,092200,27328719,989,989,989,989,3
20231127,092100,27325752,989,989,989,989,2
20231127,092000,27323774,985,985,989,985,2030
20231127,091900,25324212,993,993,993,993,3
20231127,091800,25321233,993,992,993,992,3106
20231127,091700,22240075,992,994,994,985,4905
20231127,091600,17405275,994,994,994,994,103
20231127,091500,17302893,994,989,994,989,202
20231127,091400,17103105,994,989,994,989,6
20231127,091300,17097156,1000,991,1000,990,3856
20231127,091200,13279481,1003,1006,1006,999,43
20231127,091100,13236305,995,999,1006,990,5180
20231127,091000,8073012,1006,1006,1006,1006,20
20231127,090900,8052892,1006,1008,1008,997,2503
20231127,090800,5552122,1009,1008,1009,1008,20
20231127,090700,5531959,1008,1000,1008,1000,53
20231127,090600,5478816,1009,1010,1010,1003,545
20231127,090500,4931506,1010,1000,1010,999,720
20231127,090400,4211520,1000,1002,1010,1000,1625
20231127,090300,2584316,1003,1018,1018,1003,257
20231127,090200,2326025,1002,1020,1020,1002,910
20231127,090100,1413845,1020,1000,1020,1000,227
20231127,090000,1184045,1010,999,1010,999,1185