KissMeData/226340/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205600,206295037,1352,1352,1352,1352,1985
20241127,205500,206295037,1352,1352,1352,1352,0
20241127,205400,206295037,1352,1352,1352,1352,0
20241127,205300,206295037,1352,1352,1352,1352,0
20241127,205200,206295037,1352,1352,1352,1352,0
20241127,205100,206295037,1352,1352,1352,1352,0
20241127,205000,206295037,1352,1352,1352,1352,0
20241127,204900,206295037,1352,1352,1352,1352,0
20241127,204800,206295037,1352,1352,1352,1352,0
20241127,204700,206295037,1352,1352,1352,1352,0
20241127,204600,206295037,1352,1352,1352,1352,0
20241127,204500,206295037,1352,1352,1352,1352,0
20241127,204400,206295037,1352,1352,1352,1352,0
20241127,204300,206295037,1352,1352,1352,1352,0
20241127,204200,206295037,1352,1352,1352,1352,0
20241127,204100,206295037,1352,1352,1352,1352,0
20241127,204000,206295037,1352,1352,1352,1352,0
20241127,203900,206295037,1352,1352,1352,1352,0
20241127,203800,206295037,1352,1352,1352,1352,0
20241127,203700,206295037,1352,1352,1352,1352,0
20241127,203600,206295037,1352,1352,1352,1352,0
20241127,203500,206295037,1352,1352,1352,1352,0
20241127,203400,206295037,1352,1352,1352,1352,0
20241127,203300,206295037,1352,1352,1352,1352,0
20241127,203200,206295037,1352,1352,1352,1352,0
20241127,203100,206295037,1352,1352,1352,1352,0
20241127,203000,206295037,1352,1352,1352,1352,0
20241127,202900,206295037,1352,1352,1352,1352,0
20241127,202800,206295037,1352,1352,1352,1352,0
20241127,202700,206295037,1352,1352,1352,1352,0
20241127,202600,206295037,1352,1352,1352,1352,1985
20241127,202500,206295037,1352,1352,1352,1352,0
20241127,202400,206295037,1352,1352,1352,1352,0
20241127,202300,206295037,1352,1352,1352,1352,0
20241127,202200,206295037,1352,1352,1352,1352,0
20241127,202100,206295037,1352,1352,1352,1352,0
20241127,202000,206295037,1352,1352,1352,1352,0
20241127,201900,206295037,1352,1352,1352,1352,0
20241127,201800,206295037,1352,1352,1352,1352,0
20241127,201700,206295037,1352,1352,1352,1352,0
20241127,201600,206295037,1352,1352,1352,1352,0
20241127,201500,206295037,1352,1352,1352,1352,0
20241127,201400,206295037,1352,1352,1352,1352,0
20241127,201300,206295037,1352,1352,1352,1352,0
20241127,201200,206295037,1352,1352,1352,1352,0
20241127,201100,206295037,1352,1352,1352,1352,0
20241127,201000,206295037,1352,1352,1352,1352,0
20241127,200900,206295037,1352,1352,1352,1352,0
20241127,200800,206295037,1352,1352,1352,1352,0
20241127,200700,206295037,1352,1352,1352,1352,0
20241127,200600,206295037,1352,1352,1352,1352,0
20241127,200500,206295037,1352,1352,1352,1352,0
20241127,200400,206295037,1352,1352,1352,1352,0
20241127,200300,206295037,1352,1352,1352,1352,0
20241127,200200,206295037,1352,1352,1352,1352,0
20241127,200100,206295037,1352,1352,1352,1352,0
20241127,200000,206295037,1352,1352,1352,1352,0
20241127,195900,206295037,1352,1352,1352,1352,0
20241127,195800,206295037,1352,1352,1352,1352,0
20241127,195700,206295037,1352,1352,1352,1352,0
20241127,195600,206295037,1352,1352,1352,1352,1985
20241127,195500,206295037,1352,1352,1352,1352,0
20241127,195400,206295037,1352,1352,1352,1352,0
20241127,195300,206295037,1352,1352,1352,1352,0
20241127,195200,206295037,1352,1352,1352,1352,0
20241127,195100,206295037,1352,1352,1352,1352,0
20241127,195000,206295037,1352,1352,1352,1352,0
20241127,194900,206295037,1352,1352,1352,1352,0
20241127,194800,206295037,1352,1352,1352,1352,0
20241127,194700,206295037,1352,1352,1352,1352,0
20241127,194600,206295037,1352,1352,1352,1352,0
20241127,194500,206295037,1352,1352,1352,1352,0
20241127,194400,206295037,1352,1352,1352,1352,0
20241127,194300,206295037,1352,1352,1352,1352,0
20241127,194200,206295037,1352,1352,1352,1352,0
20241127,194100,206295037,1352,1352,1352,1352,0
20241127,194000,206295037,1352,1352,1352,1352,0
20241127,193900,206295037,1352,1352,1352,1352,0
20241127,193800,206295037,1352,1352,1352,1352,0
20241127,193700,206295037,1352,1352,1352,1352,0
20241127,193600,206295037,1352,1352,1352,1352,0
20241127,193500,206295037,1352,1352,1352,1352,0
20241127,193400,206295037,1352,1352,1352,1352,0
20241127,193300,206295037,1352,1352,1352,1352,0
20241127,193200,206295037,1352,1352,1352,1352,0
20241127,193100,206295037,1352,1352,1352,1352,0
20241127,193000,206295037,1352,1352,1352,1352,0
20241127,192900,206295037,1352,1352,1352,1352,0
20241127,192800,206295037,1352,1352,1352,1352,0
20241127,192700,206295037,1352,1352,1352,1352,0
20241127,192600,206295037,1352,1352,1352,1352,1985
20241127,192500,206295037,1352,1352,1352,1352,0
20241127,192400,206295037,1352,1352,1352,1352,0
20241127,192300,206295037,1352,1352,1352,1352,0
20241127,192200,206295037,1352,1352,1352,1352,0
20241127,192100,206295037,1352,1352,1352,1352,0
20241127,192000,206295037,1352,1352,1352,1352,0
20241127,191900,206295037,1352,1352,1352,1352,0
20241127,191800,206295037,1352,1352,1352,1352,0
20241127,191700,206295037,1352,1352,1352,1352,0
20241127,191600,206295037,1352,1352,1352,1352,0
20241127,191500,206295037,1352,1352,1352,1352,0
20241127,191400,206295037,1352,1352,1352,1352,0
20241127,191300,206295037,1352,1352,1352,1352,0
20241127,191200,206295037,1352,1352,1352,1352,0
20241127,191100,206295037,1352,1352,1352,1352,0
20241127,191000,206295037,1352,1352,1352,1352,0
20241127,190900,206295037,1352,1352,1352,1352,0
20241127,190800,206295037,1352,1352,1352,1352,0
20241127,190700,206295037,1352,1352,1352,1352,0
20241127,190600,206295037,1352,1352,1352,1352,0
20241127,190500,206295037,1352,1352,1352,1352,0
20241127,190400,206295037,1352,1352,1352,1352,0
20241127,190300,206295037,1352,1352,1352,1352,0
20241127,190200,206295037,1352,1352,1352,1352,0
20241127,190100,206295037,1352,1352,1352,1352,0
20241127,190000,206295037,1352,1352,1352,1352,0
20241127,185900,206295037,1352,1352,1352,1352,0
20241127,185800,206295037,1352,1352,1352,1352,0
20241127,185700,206295037,1352,1352,1352,1352,0
20241127,185600,206295037,1352,1352,1352,1352,1985
20241127,185500,206295037,1352,1352,1352,1352,0
20241127,185400,206295037,1352,1352,1352,1352,0
20241127,185300,206295037,1352,1352,1352,1352,0
20241127,185200,206295037,1352,1352,1352,1352,0
20241127,185100,206295037,1352,1352,1352,1352,0
20241127,185000,206295037,1352,1352,1352,1352,0
20241127,184900,206295037,1352,1352,1352,1352,0
20241127,184800,206295037,1352,1352,1352,1352,0
20241127,184700,206295037,1352,1352,1352,1352,0
20241127,184600,206295037,1352,1352,1352,1352,0
20241127,184500,206295037,1352,1352,1352,1352,0
20241127,184400,206295037,1352,1352,1352,1352,0
20241127,184300,206295037,1352,1352,1352,1352,0
20241127,184200,206295037,1352,1352,1352,1352,0
20241127,184100,206295037,1352,1352,1352,1352,0
20241127,184000,206295037,1352,1352,1352,1352,0
20241127,183900,206295037,1352,1352,1352,1352,0
20241127,183800,206295037,1352,1352,1352,1352,0
20241127,183700,206295037,1352,1352,1352,1352,0
20241127,183600,206295037,1352,1352,1352,1352,0
20241127,183500,206295037,1352,1352,1352,1352,0
20241127,183400,206295037,1352,1352,1352,1352,0
20241127,183300,206295037,1352,1352,1352,1352,0
20241127,183200,206295037,1352,1352,1352,1352,0
20241127,183100,206295037,1352,1352,1352,1352,0
20241127,183000,206295037,1352,1352,1352,1352,0
20241127,182900,206295037,1352,1352,1352,1352,0
20241127,182800,206295037,1352,1352,1352,1352,0
20241127,182700,206295037,1352,1352,1352,1352,0
20241127,182600,206295037,1352,1352,1352,1352,1985
20241127,182500,206295037,1352,1352,1352,1352,0
20241127,182400,206295037,1352,1352,1352,1352,0
20241127,182300,206295037,1352,1352,1352,1352,0
20241127,182200,206295037,1352,1352,1352,1352,0
20241127,182100,206295037,1352,1352,1352,1352,0
20241127,182000,206295037,1352,1352,1352,1352,0
20241127,181900,206295037,1352,1352,1352,1352,0
20241127,181800,206295037,1352,1352,1352,1352,0
20241127,181700,206295037,1352,1352,1352,1352,0
20241127,181600,206295037,1352,1352,1352,1352,0
20241127,181500,206295037,1352,1352,1352,1352,0
20241127,181400,206295037,1352,1352,1352,1352,0
20241127,181300,206295037,1352,1352,1352,1352,0
20241127,181200,206295037,1352,1352,1352,1352,0
20241127,181100,206295037,1352,1352,1352,1352,0
20241127,181000,206295037,1352,1352,1352,1352,0
20241127,180900,206295037,1352,1352,1352,1352,0
20241127,180800,206295037,1352,1352,1352,1352,0
20241127,180700,206295037,1352,1352,1352,1352,0
20241127,180600,206295037,1352,1352,1352,1352,0
20241127,180500,206295037,1352,1352,1352,1352,0
20241127,180400,206295037,1352,1352,1352,1352,0
20241127,180300,206295037,1352,1352,1352,1352,0
20241127,180200,206295037,1352,1352,1352,1352,0
20241127,180100,206295037,1352,1352,1352,1352,0
20241127,180000,206295037,1352,1352,1352,1352,0
20241127,175900,206295037,1352,1352,1352,1352,0
20241127,175800,206295037,1352,1352,1352,1352,0
20241127,175700,206295037,1352,1352,1352,1352,0
20241127,175600,206295037,1352,1352,1352,1352,1985
20241127,175500,206295037,1352,1352,1352,1352,0
20241127,175400,206295037,1352,1352,1352,1352,0
20241127,175300,206295037,1352,1352,1352,1352,0
20241127,175200,206295037,1352,1352,1352,1352,0
20241127,175100,206295037,1352,1352,1352,1352,0
20241127,175000,206295037,1352,1352,1352,1352,0
20241127,174900,206295037,1352,1352,1352,1352,0
20241127,174800,206295037,1352,1352,1352,1352,0
20241127,174700,206295037,1352,1352,1352,1352,0
20241127,174600,206295037,1352,1352,1352,1352,0
20241127,174500,206295037,1352,1352,1352,1352,0
20241127,174400,206295037,1352,1352,1352,1352,0
20241127,174300,206295037,1352,1352,1352,1352,0
20241127,174200,206295037,1352,1352,1352,1352,0
20241127,174100,206295037,1352,1352,1352,1352,0
20241127,174000,206295037,1352,1352,1352,1352,0
20241127,173900,206295037,1352,1352,1352,1352,0
20241127,173800,206295037,1352,1352,1352,1352,0
20241127,173700,206295037,1352,1352,1352,1352,0
20241127,173600,206295037,1352,1352,1352,1352,0
20241127,173500,206295037,1352,1352,1352,1352,0
20241127,173400,206295037,1352,1352,1352,1352,0
20241127,173300,206295037,1352,1352,1352,1352,0
20241127,173200,206295037,1352,1352,1352,1352,0
20241127,173100,206295037,1352,1352,1352,1352,0
20241127,173000,206295037,1352,1352,1352,1352,0
20241127,172900,206295037,1352,1352,1352,1352,0
20241127,172800,206295037,1352,1352,1352,1352,0
20241127,172700,206295037,1352,1352,1352,1352,0
20241127,172600,206295037,1352,1352,1352,1352,1985
20241127,172500,206295037,1352,1352,1352,1352,0
20241127,172400,206295037,1352,1352,1352,1352,0
20241127,172300,206295037,1352,1352,1352,1352,0
20241127,172200,206295037,1352,1352,1352,1352,0
20241127,172100,206295037,1352,1352,1352,1352,0
20241127,172000,206295037,1352,1352,1352,1352,0
20241127,171900,206295037,1352,1352,1352,1352,0
20241127,171800,206295037,1352,1352,1352,1352,0
20241127,171700,206295037,1352,1352,1352,1352,0
20241127,171600,206295037,1352,1352,1352,1352,0
20241127,171500,206295037,1352,1352,1352,1352,0
20241127,171400,206295037,1352,1352,1352,1352,0
20241127,171300,206295037,1352,1352,1352,1352,0
20241127,171200,206295037,1352,1352,1352,1352,0
20241127,171100,206295037,1352,1352,1352,1352,0
20241127,171000,206295037,1352,1352,1352,1352,0
20241127,170900,206295037,1352,1352,1352,1352,0
20241127,170800,206295037,1352,1352,1352,1352,0
20241127,170700,206295037,1352,1352,1352,1352,0
20241127,170600,206295037,1352,1352,1352,1352,0
20241127,170500,206295037,1352,1352,1352,1352,0
20241127,170400,206295037,1352,1352,1352,1352,0
20241127,170300,206295037,1352,1352,1352,1352,0
20241127,170200,206295037,1352,1352,1352,1352,0
20241127,170100,206295037,1352,1352,1352,1352,0
20241127,170000,206295037,1352,1352,1352,1352,0
20241127,165900,206295037,1352,1352,1352,1352,0
20241127,165800,206295037,1352,1352,1352,1352,0
20241127,165700,206295037,1352,1352,1352,1352,0
20241127,165600,206295037,1352,1352,1352,1352,1985
20241127,165500,206295037,1352,1352,1352,1352,0
20241127,165400,206295037,1352,1352,1352,1352,0
20241127,165300,206295037,1352,1352,1352,1352,0
20241127,165200,206295037,1352,1352,1352,1352,0
20241127,165100,206295037,1352,1352,1352,1352,0
20241127,165000,206295037,1352,1352,1352,1352,0
20241127,164900,206295037,1352,1352,1352,1352,0
20241127,164800,206295037,1352,1352,1352,1352,0
20241127,164700,206295037,1352,1352,1352,1352,0
20241127,164600,206295037,1352,1352,1352,1352,0
20241127,164500,206295037,1352,1352,1352,1352,0
20241127,164400,206295037,1352,1352,1352,1352,0
20241127,164300,206295037,1352,1352,1352,1352,0
20241127,164200,206295037,1352,1352,1352,1352,0
20241127,164100,206295037,1352,1352,1352,1352,0
20241127,164000,206295037,1352,1352,1352,1352,0
20241127,163900,206295037,1352,1352,1352,1352,0
20241127,163800,206295037,1352,1352,1352,1352,0
20241127,163700,206295037,1352,1352,1352,1352,0
20241127,163600,206295037,1352,1352,1352,1352,0
20241127,163500,206295037,1352,1352,1352,1352,0
20241127,163400,206295037,1352,1352,1352,1352,0
20241127,163300,206295037,1352,1352,1352,1352,0
20241127,163200,206295037,1352,1352,1352,1352,0
20241127,163100,206295037,1352,1352,1352,1352,0
20241127,163000,206295037,1352,1352,1352,1352,0
20241127,162900,206295037,1352,1352,1352,1352,0
20241127,162800,206295037,1352,1352,1352,1352,0
20241127,162700,206295037,1352,1352,1352,1352,0
20241127,162600,206295037,1352,1352,1352,1352,1985
20241127,162500,206295037,1352,1352,1352,1352,0
20241127,162400,206295037,1352,1352,1352,1352,0
20241127,162300,206295037,1352,1352,1352,1352,0
20241127,162200,206295037,1352,1352,1352,1352,0
20241127,162100,206295037,1352,1352,1352,1352,0
20241127,162000,206295037,1352,1352,1352,1352,0
20241127,161900,206295037,1352,1352,1352,1352,0
20241127,161800,206295037,1352,1352,1352,1352,0
20241127,161700,206295037,1352,1352,1352,1352,0
20241127,161600,206295037,1352,1352,1352,1352,0
20241127,161500,206295037,1352,1352,1352,1352,0
20241127,161400,206295037,1352,1352,1352,1352,0
20241127,161300,206295037,1352,1352,1352,1352,0
20241127,161200,206295037,1352,1352,1352,1352,0
20241127,161100,206295037,1352,1352,1352,1352,0
20241127,161000,206295037,1352,1352,1352,1352,0
20241127,160900,206295037,1352,1352,1352,1352,0
20241127,160800,206295037,1352,1352,1352,1352,0
20241127,160700,206295037,1352,1352,1352,1352,0
20241127,160600,206295037,1352,1352,1352,1352,0
20241127,160500,206295037,1352,1352,1352,1352,0
20241127,160400,206295037,1352,1352,1352,1352,0
20241127,160300,206295037,1352,1352,1352,1352,0
20241127,160200,206295037,1352,1352,1352,1352,0
20241127,160100,206295037,1352,1352,1352,1352,0
20241127,160000,206295037,1352,1352,1352,1352,0
20241127,155900,206295037,1352,1352,1352,1352,0
20241127,155800,206295037,1352,1352,1352,1352,0
20241127,155700,206295037,1352,1352,1352,1352,0
20241127,155600,206295037,1352,1352,1352,1352,1985
20241127,155500,206295037,1352,1352,1352,1352,0
20241127,155400,206295037,1352,1352,1352,1352,0
20241127,155300,206295037,1352,1352,1352,1352,0
20241127,155200,206295037,1352,1352,1352,1352,0
20241127,155100,206295037,1352,1352,1352,1352,0
20241127,155000,206295037,1352,1352,1352,1352,0
20241127,154900,206295037,1352,1352,1352,1352,0
20241127,154800,206295037,1352,1352,1352,1352,0
20241127,154700,206295037,1352,1352,1352,1352,0
20241127,154600,206295037,1352,1352,1352,1352,0
20241127,154500,206295037,1352,1352,1352,1352,0
20241127,154400,206295037,1352,1352,1352,1352,0
20241127,154300,206295037,1352,1352,1352,1352,0
20241127,154200,206295037,1352,1352,1352,1352,0
20241127,154100,206295037,1352,1352,1352,1352,0
20241127,154000,206295037,1352,1352,1352,1352,0
20241127,153900,206295037,1352,1352,1352,1352,0
20241127,153800,206295037,1352,1352,1352,1352,0
20241127,153700,206295037,1352,1352,1352,1352,0
20241127,153600,206295037,1352,1352,1352,1352,0
20241127,153500,206295037,1352,1352,1352,1352,0
20241127,153400,206295037,1352,1352,1352,1352,0
20241127,153300,206295037,1352,1352,1352,1352,0
20241127,153200,206295037,1352,1352,1352,1352,0
20241127,153100,206295037,1352,1352,1352,1352,0
20241127,153000,206295037,1352,1352,1352,1352,1985
20241127,152900,203611317,1353,1353,1353,1353,0
20241127,152800,203611317,1353,1353,1353,1353,0
20241127,152700,203611317,1353,1353,1353,1353,0
20241127,152600,203611317,1353,1353,1353,1353,0
20241127,152500,203611317,1353,1353,1353,1353,0
20241127,152400,203611317,1353,1353,1353,1353,0
20241127,152300,203611317,1353,1353,1353,1353,0
20241127,152200,203611317,1353,1353,1353,1353,0
20241127,152100,203611317,1353,1353,1353,1353,0
20241127,152000,203611317,1353,1353,1353,1353,0
20241127,151900,203611317,1353,1351,1353,1351,3658
20241127,151800,198663233,1353,1351,1353,1350,1941
20241127,151700,196041226,1351,1350,1351,1350,266
20241127,151600,195682014,1350,1350,1350,1350,0
20241127,151500,195682014,1350,1350,1350,1350,0
20241127,151400,195682014,1350,1349,1350,1349,2038
20241127,151300,192931021,1349,1349,1349,1349,0
20241127,151200,192931021,1349,1349,1349,1349,53
20241127,151100,192859524,1349,1350,1350,1349,113
20241127,151000,192706984,1348,1348,1349,1348,435
20241127,150900,192120601,1350,1349,1350,1349,251
20241127,150800,191782001,1350,1350,1350,1350,10
20241127,150700,191768501,1350,1350,1350,1350,561
20241127,150600,191011151,1350,1350,1350,1350,10
20241127,150500,190997651,1350,1348,1350,1348,659
20241127,150400,190109317,1348,1347,1348,1347,628
20241127,150300,189263298,1347,1347,1347,1347,993
20241127,150200,187925727,1348,1349,1349,1348,1487
20241127,150100,185920992,1350,1350,1350,1350,1670
20241127,150000,183666492,1351,1349,1351,1349,711
20241127,145900,182707122,1349,1349,1349,1349,753
20241127,145800,181691325,1349,1349,1349,1349,657
20241127,145700,180805032,1349,1349,1349,1349,0
20241127,145600,180805032,1349,1349,1349,1349,0
20241127,145500,180805032,1349,1349,1350,1349,268
20241127,145400,180443499,1349,1349,1349,1349,157
20241127,145300,180231706,1349,1349,1350,1349,952
20241127,145200,178947443,1350,1350,1350,1350,0
20241127,145100,178947443,1350,1351,1351,1350,382
20241127,145000,178431735,1351,1351,1351,1351,30
20241127,144900,178391205,1351,1351,1351,1351,0
20241127,144800,178391205,1351,1351,1351,1351,0
20241127,144700,178391205,1351,1351,1351,1351,0
20241127,144600,178391205,1351,1351,1351,1351,0
20241127,144500,178391205,1351,1351,1351,1351,0
20241127,144400,178391205,1351,1351,1351,1351,80
20241127,144300,178283125,1351,1351,1351,1351,0
20241127,144200,178283125,1351,1351,1351,1351,0
20241127,144100,178283125,1351,1351,1351,1351,0
20241127,144000,178283125,1351,1351,1351,1351,600
20241127,143900,177472525,1351,1351,1351,1351,128
20241127,143800,177299597,1351,1351,1351,1351,50
20241127,143700,177232047,1351,1350,1351,1350,3
20241127,143600,177227996,1350,1350,1350,1350,0
20241127,143500,177227996,1350,1350,1350,1350,98
20241127,143400,177095696,1349,1350,1350,1349,324
20241127,143300,176658619,1349,1349,1349,1349,1
20241127,143200,176657270,1351,1351,1351,1351,0
20241127,143100,176657270,1351,1351,1351,1351,0
20241127,143000,176657270,1351,1351,1351,1351,0
20241127,142900,176657270,1351,1350,1351,1350,3
20241127,142800,176653218,1351,1351,1351,1351,0
20241127,142700,176653218,1351,1351,1351,1351,0
20241127,142600,176653218,1351,1351,1351,1351,0
20241127,142500,176653218,1351,1351,1351,1351,0
20241127,142400,176653218,1351,1351,1351,1351,0
20241127,142300,176653218,1351,1351,1351,1351,0
20241127,142200,176653218,1351,1351,1351,1351,1
20241127,142100,176651867,1348,1348,1348,1348,0
20241127,142000,176651867,1348,1348,1348,1348,0
20241127,141900,176651867,1348,1348,1348,1348,14
20241127,141800,176632995,1348,1348,1348,1348,1000
20241127,141700,175284995,1348,1348,1348,1348,0
20241127,141600,175284995,1348,1348,1348,1347,1776
20241127,141500,172891024,1351,1351,1351,1351,1
20241127,141400,172889673,1348,1348,1348,1348,0
20241127,141300,172889673,1348,1349,1349,1348,310
20241127,141200,172471782,1349,1350,1350,1349,7746
20241127,141100,162022395,1352,1352,1352,1352,10
20241127,141000,162008875,1353,1353,1353,1353,0
20241127,140900,162008875,1353,1353,1353,1353,500
20241127,140800,161332375,1353,1353,1353,1353,0
20241127,140700,161332375,1353,1353,1353,1353,0
20241127,140600,161332375,1353,1353,1353,1353,0
20241127,140500,161332375,1353,1353,1353,1353,0
20241127,140400,161332375,1353,1353,1353,1353,0
20241127,140300,161332375,1353,1353,1353,1353,0
20241127,140200,161332375,1353,1353,1353,1353,0
20241127,140100,161332375,1353,1353,1353,1353,0
20241127,140000,161332375,1353,1353,1353,1353,0
20241127,135900,161332375,1353,1353,1353,1353,0
20241127,135800,161332375,1353,1353,1353,1353,0
20241127,135700,161332375,1353,1353,1353,1353,0
20241127,135600,161332375,1353,1353,1353,1353,0
20241127,135500,161332375,1353,1353,1353,1353,0
20241127,135400,161332375,1353,1353,1353,1353,0
20241127,135300,161332375,1353,1353,1353,1353,5
20241127,135200,161325610,1353,1353,1353,1353,0
20241127,135100,161325610,1353,1353,1353,1353,0
20241127,135000,161325610,1353,1353,1353,1353,0
20241127,134900,161325610,1353,1350,1353,1349,1261
20241127,134800,159624201,1353,1353,1353,1353,0
20241127,134700,159624201,1353,1353,1353,1353,0
20241127,134600,159624201,1353,1353,1353,1353,37
20241127,134500,159574140,1353,1353,1353,1353,0
20241127,134400,159574140,1353,1353,1353,1353,1
20241127,134300,159572787,1351,1351,1351,1351,0
20241127,134200,159572787,1351,1351,1351,1351,489
20241127,134100,158912148,1351,1350,1351,1350,118
20241127,134000,158752830,1351,1351,1351,1351,0
20241127,133900,158752830,1351,1351,1351,1351,0
20241127,133800,158752830,1351,1351,1351,1351,0
20241127,133700,158752830,1351,1351,1351,1351,0
20241127,133600,158752830,1351,1351,1351,1351,93
20241127,133500,158627187,1351,1352,1352,1351,1517
20241127,133400,156577620,1352,1352,1352,1352,0
20241127,133300,156577620,1352,1352,1352,1352,3
20241127,133200,156573564,1353,1353,1353,1353,2
20241127,133100,156570858,1352,1352,1352,1352,12
20241127,133000,156554634,1353,1353,1353,1353,0
20241127,132900,156554634,1353,1353,1353,1353,97
20241127,132800,156423393,1352,1352,1352,1352,0
20241127,132700,156423393,1352,1352,1352,1352,72
20241127,132600,156326049,1353,1353,1353,1353,0
20241127,132500,156326049,1353,1353,1353,1353,0
20241127,132400,156326049,1353,1353,1353,1353,0
20241127,132300,156326049,1353,1353,1353,1353,0
20241127,132200,156326049,1353,1353,1353,1353,0
20241127,132100,156326049,1353,1353,1353,1353,0
20241127,132000,156326049,1353,1353,1353,1353,0
20241127,131900,156326049,1353,1353,1353,1353,0
20241127,131800,156326049,1353,1353,1353,1353,10
20241127,131700,156312519,1353,1353,1353,1353,10
20241127,131600,156298989,1353,1351,1353,1351,5
20241127,131500,156292227,1350,1350,1350,1350,6786
20241127,131400,147131127,1349,1350,1350,1349,11
20241127,131300,147116287,1350,1349,1350,1349,17
20241127,131200,147093353,1350,1350,1350,1350,110
20241127,131100,146944853,1350,1350,1350,1350,110
20241127,131000,146796353,1350,1350,1350,1350,2838
20241127,130900,142965053,1350,1349,1350,1349,272
20241127,130800,142598018,1349,1349,1349,1349,58
20241127,130700,142519776,1349,1352,1352,1349,140
20241127,130600,142330847,1352,1352,1352,1352,0
20241127,130500,142330847,1352,1352,1352,1352,0
20241127,130400,142330847,1352,1352,1352,1352,20
20241127,130300,142303807,1352,1352,1352,1352,8
20241127,130200,142292991,1353,1353,1353,1353,10
20241127,130100,142279461,1351,1352,1352,1351,14
20241127,130000,142260537,1353,1353,1353,1353,1
20241127,125900,142259184,1352,1352,1352,1352,10
20241127,125800,142245664,1353,1353,1353,1353,10
20241127,125700,142232134,1353,1353,1353,1353,10
20241127,125600,142218604,1352,1353,1353,1352,11
20241127,125500,142203722,1353,1353,1353,1353,120
20241127,125400,142041362,1353,1353,1353,1353,30
20241127,125300,142000772,1353,1351,1353,1351,2879
20241127,125200,138108286,1351,1351,1351,1351,11
20241127,125100,138093425,1352,1352,1352,1352,0
20241127,125000,138093425,1352,1352,1352,1352,10
20241127,124900,138079905,1352,1352,1352,1352,1
20241127,124800,138078553,1352,1352,1352,1352,10
20241127,124700,138065033,1352,1351,1352,1351,1000
20241127,124600,136713594,1353,1353,1353,1353,0
20241127,124500,136713594,1353,1353,1353,1353,0
20241127,124400,136713594,1353,1353,1353,1353,0
20241127,124300,136713594,1353,1353,1353,1353,0
20241127,124200,136713594,1353,1353,1353,1353,0
20241127,124100,136713594,1353,1353,1353,1353,0
20241127,124000,136713594,1353,1353,1353,1353,0
20241127,123900,136713594,1353,1353,1353,1353,1
20241127,123800,136712241,1353,1353,1353,1353,0
20241127,123700,136712241,1353,1353,1353,1353,1
20241127,123600,136710888,1347,1353,1353,1347,11
20241127,123500,136696065,1346,1350,1350,1345,7524
20241127,123400,126572074,1353,1353,1353,1353,0
20241127,123300,126572074,1353,1353,1353,1353,35
20241127,123200,126524719,1353,1353,1353,1353,0
20241127,123100,126524719,1353,1353,1353,1353,0
20241127,123000,126524719,1353,1353,1353,1353,0
20241127,122900,126524719,1353,1353,1353,1353,0
20241127,122800,126524719,1353,1346,1353,1346,506
20241127,122700,125843636,1354,1354,1354,1354,0
20241127,122600,125843636,1354,1354,1354,1354,0
20241127,122500,125843636,1354,1354,1354,1354,0
20241127,122400,125843636,1354,1354,1354,1354,0
20241127,122300,125843636,1354,1354,1354,1354,1
20241127,122200,125842282,1354,1345,1354,1345,121
20241127,122100,125679528,1345,1345,1345,1345,0
20241127,122000,125679528,1345,1346,1346,1345,1826
20241127,121900,123222958,1354,1354,1354,1354,11
20241127,121800,123208064,1354,1354,1354,1354,10
20241127,121700,123194524,1354,1348,1354,1346,2266
20241127,121600,120143494,1355,1355,1355,1348,3693
20241127,121500,115157006,1355,1355,1355,1355,0
20241127,121400,115157006,1355,1355,1355,1355,0
20241127,121300,115157006,1355,1355,1355,1355,0
20241127,121200,115157006,1355,1355,1355,1355,0
20241127,121100,115157006,1355,1355,1355,1355,0
20241127,121000,115157006,1355,1355,1355,1355,0
20241127,120900,115157006,1355,1355,1355,1355,0
20241127,120800,115157006,1355,1355,1355,1355,0
20241127,120700,115157006,1355,1355,1355,1355,0
20241127,120600,115157006,1355,1355,1355,1355,0
20241127,120500,115157006,1355,1355,1355,1355,1
20241127,120400,115155651,1350,1350,1350,1350,30
20241127,120300,115115151,1355,1355,1355,1355,1
20241127,120200,115113796,1350,1350,1350,1350,0
20241127,120100,115113796,1350,1350,1350,1350,50
20241127,120000,115046296,1356,1356,1356,1356,0
20241127,115900,115046296,1356,1356,1356,1356,0
20241127,115800,115046296,1356,1356,1356,1356,0
20241127,115700,115046296,1356,1356,1356,1356,0
20241127,115600,115046296,1356,1356,1356,1356,15
20241127,115500,115025956,1357,1357,1357,1357,0
20241127,115400,115025956,1357,1357,1357,1357,0
20241127,115300,115025956,1357,1357,1357,1357,0
20241127,115200,115025956,1357,1357,1357,1357,0
20241127,115100,115025956,1357,1357,1357,1357,0
20241127,115000,115025956,1357,1357,1357,1357,0
20241127,114900,115025956,1357,1357,1357,1357,0
20241127,114800,115025956,1357,1357,1357,1357,0
20241127,114700,115025956,1357,1357,1357,1357,0
20241127,114600,115025956,1357,1357,1357,1357,0
20241127,114500,115025956,1357,1357,1357,1357,0
20241127,114400,115025956,1357,1357,1357,1357,0
20241127,114300,115025956,1357,1357,1357,1357,0
20241127,114200,115025956,1357,1357,1357,1357,0
20241127,114100,115025956,1357,1357,1357,1357,0
20241127,114000,115025956,1357,1357,1357,1357,0
20241127,113900,115025956,1357,1357,1357,1357,1
20241127,113800,115024599,1351,1351,1351,1351,21
20241127,113700,114996228,1357,1357,1357,1357,0
20241127,113600,114996228,1357,1357,1357,1349,34
20241127,113500,114950330,1348,1348,1348,1348,40
20241127,113400,114896410,1357,1357,1357,1357,0
20241127,113300,114896410,1357,1357,1357,1357,103
20241127,113200,114756639,1357,1357,1357,1357,50
20241127,113100,114688789,1357,1357,1357,1357,0
20241127,113000,114688789,1357,1357,1357,1357,0
20241127,112900,114688789,1357,1357,1357,1357,0
20241127,112800,114688789,1357,1357,1357,1357,0
20241127,112700,114688789,1357,1357,1357,1357,0
20241127,112600,114688789,1357,1357,1357,1357,0
20241127,112500,114688789,1357,1351,1357,1351,105
20241127,112400,114546613,1348,1348,1348,1348,2588
20241127,112300,111057989,1348,1348,1348,1348,1544
20241127,112200,108976677,1348,1349,1349,1348,2427
20241127,112100,105704743,1349,1349,1349,1349,0
20241127,112000,105704743,1349,1349,1349,1349,0
20241127,111900,105704743,1349,1349,1349,1349,0
20241127,111800,105704743,1349,1349,1349,1349,5
20241127,111700,105697998,1349,1349,1349,1349,0
20241127,111600,105697998,1349,1350,1350,1349,1000
20241127,111500,104348988,1357,1353,1357,1351,391
20241127,111400,103820085,1351,1351,1351,1351,1000
20241127,111300,102469085,1351,1351,1351,1351,0
20241127,111200,102469085,1351,1351,1351,1351,420
20241127,111100,101901665,1353,1353,1353,1353,0
20241127,111000,101901665,1353,1353,1353,1353,0
20241127,110900,101901665,1353,1353,1353,1353,0
20241127,110800,101901665,1353,1353,1353,1353,0
20241127,110700,101901665,1353,1353,1353,1353,0
20241127,110600,101901665,1353,1353,1353,1353,75
20241127,110500,101800190,1353,1353,1353,1353,0
20241127,110400,101800190,1353,1353,1353,1353,0
20241127,110300,101800190,1353,1353,1353,1353,0
20241127,110200,101800190,1353,1353,1353,1353,0
20241127,110100,101800190,1353,1353,1353,1353,1
20241127,110000,101798837,1349,1349,1349,1349,0
20241127,105900,101798837,1349,1349,1349,1349,0
20241127,105800,101798837,1349,1349,1349,1349,0
20241127,105700,101798837,1349,1349,1349,1349,0
20241127,105600,101798837,1349,1350,1350,1349,5115
20241127,105500,94897272,1350,1353,1353,1350,310
20241127,105400,94478742,1350,1351,1351,1350,2130
20241127,105300,91601954,1351,1351,1351,1351,0
20241127,105200,91601954,1351,1351,1351,1351,1007
20241127,105100,90241497,1351,1351,1351,1351,0
20241127,105000,90241497,1351,1351,1351,1351,0
20241127,104900,90241497,1351,1353,1353,1351,1049
20241127,104800,88823030,1352,1352,1352,1352,0
20241127,104700,88823030,1352,1352,1352,1352,0
20241127,104600,88823030,1352,1352,1352,1352,0
20241127,104500,88823030,1352,1352,1352,1352,0
20241127,104400,88823030,1352,1355,1355,1352,691
20241127,104300,87888225,1353,1353,1353,1353,274
20241127,104200,87517503,1353,1353,1353,1353,100
20241127,104100,87382203,1353,1353,1353,1353,42
20241127,104000,87325377,1353,1353,1353,1353,1504
20241127,103900,85290465,1353,1353,1353,1353,0
20241127,103800,85290465,1353,1353,1353,1353,0
20241127,103700,85290465,1353,1353,1353,1353,0
20241127,103600,85290465,1353,1354,1354,1353,236
20241127,103500,84971021,1357,1357,1357,1357,0
20241127,103400,84971021,1357,1357,1357,1357,0
20241127,103300,84971021,1357,1357,1357,1357,0
20241127,103200,84971021,1357,1357,1357,1357,0
20241127,103100,84971021,1357,1357,1357,1357,0
20241127,103000,84971021,1357,1357,1357,1357,0
20241127,102900,84971021,1357,1357,1357,1357,0
20241127,102800,84971021,1357,1357,1357,1357,4
20241127,102700,84965593,1352,1352,1352,1352,40
20241127,102600,84911513,1352,1352,1352,1352,0
20241127,102500,84911513,1352,1352,1352,1352,11
20241127,102400,84896641,1353,1353,1353,1353,0
20241127,102300,84896641,1353,1353,1353,1353,0
20241127,102200,84896641,1353,1356,1356,1353,1547
20241127,102100,82802958,1357,1357,1357,1357,0
20241127,102000,82802958,1357,1357,1357,1357,0
20241127,101900,82802958,1357,1357,1357,1357,0
20241127,101800,82802958,1357,1357,1357,1357,2
20241127,101700,82800244,1353,1353,1353,1353,1
20241127,101600,82798891,1352,1352,1352,1352,0
20241127,101500,82798891,1352,1352,1352,1352,83
20241127,101400,82686675,1357,1352,1357,1352,91
20241127,101300,82563638,1357,1357,1357,1357,0
20241127,101200,82563638,1357,1357,1357,1357,4
20241127,101100,82558210,1352,1352,1352,1352,88
20241127,101000,82439234,1352,1352,1352,1352,10
20241127,100900,82425714,1352,1357,1357,1352,332
20241127,100800,81976604,1353,1353,1353,1353,722
20241127,100700,80999738,1357,1356,1357,1356,51
20241127,100600,80930581,1353,1353,1353,1353,0
20241127,100500,80930581,1353,1353,1353,1353,198
20241127,100400,80662687,1353,1353,1353,1352,4170
20241127,100300,75020687,1353,1357,1357,1353,577
20241127,100200,74238098,1357,1357,1357,1357,1
20241127,100100,74236741,1357,1357,1357,1357,170
20241127,100000,74006051,1352,1352,1352,1352,1112
20241127,095900,72502627,1352,1352,1352,1352,0
20241127,095800,72502627,1352,1352,1352,1352,100
20241127,095700,72367427,1352,1352,1352,1352,400
20241127,095600,71826627,1357,1357,1357,1357,0
20241127,095500,71826627,1357,1357,1357,1357,0
20241127,095400,71826627,1357,1357,1357,1357,600
20241127,095300,71012427,1357,1357,1357,1357,0
20241127,095200,71012427,1357,1357,1357,1357,400
20241127,095100,70469627,1350,1350,1350,1350,228
20241127,095000,70161827,1350,1350,1350,1350,409
20241127,094900,69609677,1357,1350,1357,1350,1012
20241127,094800,68243463,1350,1350,1350,1350,40
20241127,094700,68189463,1350,1350,1350,1350,255
20241127,094600,67845213,1357,1357,1357,1357,0
20241127,094500,67845213,1357,1357,1357,1357,0
20241127,094400,67845213,1357,1356,1357,1356,15
20241127,094300,67824861,1354,1357,1357,1354,67
20241127,094200,67734014,1357,1353,1358,1353,207
20241127,094100,67453502,1350,1353,1353,1350,153
20241127,094000,67246496,1350,1350,1350,1350,0
20241127,093900,67246496,1350,1350,1350,1350,100
20241127,093800,67111496,1350,1350,1350,1350,600
20241127,093700,66301496,1353,1353,1353,1353,0
20241127,093600,66301496,1353,1350,1353,1350,201
20241127,093500,66030143,1353,1353,1353,1353,1
20241127,093400,66028790,1346,1349,1349,1346,5031
20241127,093300,59251285,1357,1357,1357,1357,0
20241127,093200,59251285,1357,1355,1357,1350,300
20241127,093100,58845780,1355,1355,1355,1355,58
20241127,093000,58767190,1347,1350,1350,1347,500
20241127,092900,58093342,1350,1354,1355,1350,883
20241127,092800,56898047,1351,1351,1351,1351,41
20241127,092700,56842656,1351,1350,1351,1350,550
20241127,092600,56100106,1350,1350,1350,1350,77
20241127,092500,55996156,1346,1347,1347,1346,1760
20241127,092400,53626996,1347,1347,1347,1347,0
20241127,092300,53626996,1347,1349,1349,1347,1585
20241127,092200,51491602,1345,1345,1345,1345,0
20241127,092100,51491602,1345,1345,1345,1345,400
20241127,092000,50953602,1345,1347,1347,1345,4252
20241127,091900,45233364,1351,1346,1351,1346,40
20241127,091800,45179474,1351,1345,1351,1345,12
20241127,091700,45163328,1345,1348,1348,1345,12362
20241127,091600,28522879,1345,1356,1357,1345,1465
20241127,091500,26551208,1345,1345,1345,1345,0
20241127,091400,26551208,1345,1345,1345,1345,0
20241127,091300,26551208,1345,1349,1349,1345,2394
20241127,091200,23326356,1357,1357,1357,1357,1
20241127,091100,23324999,1346,1353,1353,1346,2903
20241127,091000,19412082,1353,1353,1353,1353,201
20241127,090900,19140129,1352,1352,1353,1352,320
20241127,090800,18707479,1351,1351,1351,1351,0
20241127,090700,18707479,1351,1352,1354,1351,2566
20241127,090600,15240187,1351,1352,1352,1350,3826
20241127,090500,10071909,1353,1358,1358,1353,2945
20241127,090400,6081764,1358,1360,1360,1358,1748
20241127,090300,3705880,1360,1360,1360,1360,0
20241127,090200,3705880,1360,1361,1361,1360,794
20241127,090100,2625840,1362,1362,1362,1362,96
20241127,090000,2495088,1362,1360,1362,1360,1833