KissMeData/014580/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190300,6495873935,4750,4750,4750,4750,44189
20241127,190200,6495873935,4750,4750,4750,4750,0
20241127,190100,6495873935,4750,4750,4750,4750,0
20241127,190000,6495873935,4750,4750,4750,4750,0
20241127,185900,6495873935,4750,4750,4750,4750,0
20241127,185800,6495873935,4750,4750,4750,4750,0
20241127,185700,6495873935,4750,4750,4750,4750,0
20241127,185600,6495873935,4750,4750,4750,4750,0
20241127,185500,6495873935,4750,4750,4750,4750,0
20241127,185400,6495873935,4750,4750,4750,4750,0
20241127,185300,6495873935,4750,4750,4750,4750,0
20241127,185200,6495873935,4750,4750,4750,4750,0
20241127,185100,6495873935,4750,4750,4750,4750,0
20241127,185000,6495873935,4750,4750,4750,4750,0
20241127,184900,6495873935,4750,4750,4750,4750,0
20241127,184800,6495873935,4750,4750,4750,4750,0
20241127,184700,6495873935,4750,4750,4750,4750,0
20241127,184600,6495873935,4750,4750,4750,4750,0
20241127,184500,6495873935,4750,4750,4750,4750,0
20241127,184400,6495873935,4750,4750,4750,4750,0
20241127,184300,6495873935,4750,4750,4750,4750,0
20241127,184200,6495873935,4750,4750,4750,4750,0
20241127,184100,6495873935,4750,4750,4750,4750,0
20241127,184000,6495873935,4750,4750,4750,4750,0
20241127,183900,6495873935,4750,4750,4750,4750,0
20241127,183800,6495873935,4750,4750,4750,4750,0
20241127,183700,6495873935,4750,4750,4750,4750,0
20241127,183600,6495873935,4750,4750,4750,4750,0
20241127,183500,6495873935,4750,4750,4750,4750,0
20241127,183400,6495873935,4750,4750,4750,4750,0
20241127,183300,6495873935,4750,4750,4750,4750,44189
20241127,183200,6495873935,4750,4750,4750,4750,0
20241127,183100,6495873935,4750,4750,4750,4750,0
20241127,183000,6495873935,4750,4750,4750,4750,0
20241127,182900,6495873935,4750,4750,4750,4750,0
20241127,182800,6495873935,4750,4750,4750,4750,0
20241127,182700,6495873935,4750,4750,4750,4750,0
20241127,182600,6495873935,4750,4750,4750,4750,0
20241127,182500,6495873935,4750,4750,4750,4750,0
20241127,182400,6495873935,4750,4750,4750,4750,0
20241127,182300,6495873935,4750,4750,4750,4750,0
20241127,182200,6495873935,4750,4750,4750,4750,0
20241127,182100,6495873935,4750,4750,4750,4750,0
20241127,182000,6495873935,4750,4750,4750,4750,0
20241127,181900,6495873935,4750,4750,4750,4750,0
20241127,181800,6495873935,4750,4750,4750,4750,0
20241127,181700,6495873935,4750,4750,4750,4750,0
20241127,181600,6495873935,4750,4750,4750,4750,0
20241127,181500,6495873935,4750,4750,4750,4750,0
20241127,181400,6495873935,4750,4750,4750,4750,0
20241127,181300,6495873935,4750,4750,4750,4750,0
20241127,181200,6495873935,4750,4750,4750,4750,0
20241127,181100,6495873935,4750,4750,4750,4750,0
20241127,181000,6495873935,4750,4750,4750,4750,0
20241127,180900,6495873935,4750,4750,4750,4750,0
20241127,180800,6495873935,4750,4750,4750,4750,0
20241127,180700,6495873935,4750,4750,4750,4750,0
20241127,180600,6495873935,4750,4750,4750,4750,0
20241127,180500,6495873935,4750,4750,4750,4750,0
20241127,180400,6495873935,4750,4750,4750,4750,0
20241127,180300,6495873935,4750,4750,4750,4750,44189
20241127,180200,6495873935,4750,4750,4750,4750,0
20241127,180100,6495873935,4750,4750,4750,4750,0
20241127,180000,6495873935,4750,4750,4750,4750,0
20241127,175900,6495873935,4750,4750,4750,4750,0
20241127,175800,6495873935,4750,4750,4750,4750,0
20241127,175700,6495873935,4750,4750,4750,4750,0
20241127,175600,6495873935,4750,4750,4750,4750,0
20241127,175500,6495873935,4750,4750,4750,4750,0
20241127,175400,6495873935,4750,4750,4750,4750,0
20241127,175300,6495873935,4750,4750,4750,4750,0
20241127,175200,6495873935,4750,4750,4750,4750,0
20241127,175100,6495873935,4750,4750,4750,4750,0
20241127,175000,6495873935,4750,4750,4750,4750,0
20241127,174900,6495873935,4750,4750,4750,4750,0
20241127,174800,6495873935,4750,4750,4750,4750,0
20241127,174700,6495873935,4750,4750,4750,4750,0
20241127,174600,6495873935,4750,4750,4750,4750,0
20241127,174500,6495873935,4750,4750,4750,4750,0
20241127,174400,6495873935,4750,4750,4750,4750,0
20241127,174300,6495873935,4750,4750,4750,4750,0
20241127,174200,6495873935,4750,4750,4750,4750,0
20241127,174100,6495873935,4750,4750,4750,4750,0
20241127,174000,6495873935,4750,4750,4750,4750,0
20241127,173900,6495873935,4750,4750,4750,4750,0
20241127,173800,6495873935,4750,4750,4750,4750,0
20241127,173700,6495873935,4750,4750,4750,4750,0
20241127,173600,6495873935,4750,4750,4750,4750,0
20241127,173500,6495873935,4750,4750,4750,4750,0
20241127,173400,6495873935,4750,4750,4750,4750,0
20241127,173300,6495873935,4750,4750,4750,4750,44189
20241127,173200,6495873935,4750,4750,4750,4750,0
20241127,173100,6495873935,4750,4750,4750,4750,0
20241127,173000,6495873935,4750,4750,4750,4750,0
20241127,172900,6495873935,4750,4750,4750,4750,0
20241127,172800,6495873935,4750,4750,4750,4750,0
20241127,172700,6495873935,4750,4750,4750,4750,0
20241127,172600,6495873935,4750,4750,4750,4750,0
20241127,172500,6495873935,4750,4750,4750,4750,0
20241127,172400,6495873935,4750,4750,4750,4750,0
20241127,172300,6495873935,4750,4750,4750,4750,0
20241127,172200,6495873935,4750,4750,4750,4750,0
20241127,172100,6495873935,4750,4750,4750,4750,0
20241127,172000,6495873935,4750,4750,4750,4750,0
20241127,171900,6495873935,4750,4750,4750,4750,0
20241127,171800,6495873935,4750,4750,4750,4750,0
20241127,171700,6495873935,4750,4750,4750,4750,0
20241127,171600,6495873935,4750,4750,4750,4750,0
20241127,171500,6495873935,4750,4750,4750,4750,0
20241127,171400,6495873935,4750,4750,4750,4750,0
20241127,171300,6495873935,4750,4750,4750,4750,0
20241127,171200,6495873935,4750,4750,4750,4750,0
20241127,171100,6495873935,4750,4750,4750,4750,0
20241127,171000,6495873935,4750,4750,4750,4750,0
20241127,170900,6495873935,4750,4750,4750,4750,0
20241127,170800,6495873935,4750,4750,4750,4750,0
20241127,170700,6495873935,4750,4750,4750,4750,0
20241127,170600,6495873935,4750,4750,4750,4750,0
20241127,170500,6495873935,4750,4750,4750,4750,0
20241127,170400,6495873935,4750,4750,4750,4750,0
20241127,170300,6495873935,4750,4750,4750,4750,44189
20241127,170200,6495873935,4750,4750,4750,4750,0
20241127,170100,6495873935,4750,4750,4750,4750,0
20241127,170000,6495873935,4750,4750,4750,4750,0
20241127,165900,6495873935,4750,4750,4750,4750,0
20241127,165800,6495873935,4750,4750,4750,4750,0
20241127,165700,6495873935,4750,4750,4750,4750,0
20241127,165600,6495873935,4750,4750,4750,4750,0
20241127,165500,6495873935,4750,4750,4750,4750,0
20241127,165400,6495873935,4750,4750,4750,4750,0
20241127,165300,6495873935,4750,4750,4750,4750,0
20241127,165200,6495873935,4750,4750,4750,4750,0
20241127,165100,6495873935,4750,4750,4750,4750,0
20241127,165000,6495873935,4750,4750,4750,4750,0
20241127,164900,6495873935,4750,4750,4750,4750,0
20241127,164800,6495873935,4750,4750,4750,4750,0
20241127,164700,6495873935,4750,4750,4750,4750,0
20241127,164600,6495873935,4750,4750,4750,4750,0
20241127,164500,6495873935,4750,4750,4750,4750,0
20241127,164400,6495873935,4750,4750,4750,4750,0
20241127,164300,6495873935,4750,4750,4750,4750,0
20241127,164200,6495873935,4750,4750,4750,4750,0
20241127,164100,6495873935,4750,4750,4750,4750,0
20241127,164000,6495873935,4750,4750,4750,4750,0
20241127,163900,6495873935,4750,4750,4750,4750,0
20241127,163800,6495873935,4750,4750,4750,4750,0
20241127,163700,6495873935,4750,4750,4750,4750,0
20241127,163600,6495873935,4750,4750,4750,4750,0
20241127,163500,6495873935,4750,4750,4750,4750,0
20241127,163400,6495873935,4750,4750,4750,4750,0
20241127,163300,6495873935,4750,4750,4750,4750,44189
20241127,163200,6495873935,4750,4750,4750,4750,0
20241127,163100,6495873935,4750,4750,4750,4750,0
20241127,163000,6495873935,4750,4750,4750,4750,0
20241127,162900,6495873935,4750,4750,4750,4750,0
20241127,162800,6495873935,4750,4750,4750,4750,0
20241127,162700,6495873935,4750,4750,4750,4750,0
20241127,162600,6495873935,4750,4750,4750,4750,0
20241127,162500,6495873935,4750,4750,4750,4750,0
20241127,162400,6495873935,4750,4750,4750,4750,0
20241127,162300,6495873935,4750,4750,4750,4750,0
20241127,162200,6495873935,4750,4750,4750,4750,0
20241127,162100,6495873935,4750,4750,4750,4750,0
20241127,162000,6495873935,4750,4750,4750,4750,0
20241127,161900,6495873935,4750,4750,4750,4750,0
20241127,161800,6495873935,4750,4750,4750,4750,0
20241127,161700,6495873935,4750,4750,4750,4750,0
20241127,161600,6495873935,4750,4750,4750,4750,0
20241127,161500,6495873935,4750,4750,4750,4750,0
20241127,161400,6495873935,4750,4750,4750,4750,0
20241127,161300,6495873935,4750,4750,4750,4750,0
20241127,161200,6495873935,4750,4750,4750,4750,0
20241127,161100,6495873935,4750,4750,4750,4750,0
20241127,161000,6495873935,4750,4750,4750,4750,0
20241127,160900,6495873935,4750,4750,4750,4750,0
20241127,160800,6495873935,4750,4750,4750,4750,0
20241127,160700,6495873935,4750,4750,4750,4750,0
20241127,160600,6495873935,4750,4750,4750,4750,0
20241127,160500,6495873935,4750,4750,4750,4750,0
20241127,160400,6495873935,4750,4750,4750,4750,0
20241127,160300,6495873935,4750,4750,4750,4750,44189
20241127,160200,6495873935,4750,4750,4750,4750,0
20241127,160100,6495873935,4750,4750,4750,4750,0
20241127,160000,6495873935,4750,4750,4750,4750,0
20241127,155900,6495873935,4750,4750,4750,4750,0
20241127,155800,6495873935,4750,4750,4750,4750,0
20241127,155700,6495873935,4750,4750,4750,4750,0
20241127,155600,6495873935,4750,4750,4750,4750,0
20241127,155500,6495873935,4750,4750,4750,4750,0
20241127,155400,6495873935,4750,4750,4750,4750,0
20241127,155300,6495873935,4750,4750,4750,4750,0
20241127,155200,6495873935,4750,4750,4750,4750,0
20241127,155100,6495873935,4750,4750,4750,4750,0
20241127,155000,6495873935,4750,4750,4750,4750,0
20241127,154900,6495873935,4750,4750,4750,4750,0
20241127,154800,6495873935,4750,4750,4750,4750,0
20241127,154700,6495873935,4750,4750,4750,4750,0
20241127,154600,6495873935,4750,4750,4750,4750,0
20241127,154500,6495873935,4750,4750,4750,4750,0
20241127,154400,6495873935,4750,4750,4750,4750,0
20241127,154300,6495873935,4750,4750,4750,4750,0
20241127,154200,6495873935,4750,4750,4750,4750,0
20241127,154100,6495873935,4750,4750,4750,4750,0
20241127,154000,6495873935,4750,4750,4750,4750,0
20241127,153900,6495873935,4750,4750,4750,4750,0
20241127,153800,6495873935,4750,4750,4750,4750,0
20241127,153700,6495873935,4750,4750,4750,4750,0
20241127,153600,6495873935,4750,4750,4750,4750,0
20241127,153500,6495873935,4750,4750,4750,4750,0
20241127,153400,6495873935,4750,4750,4750,4750,0
20241127,153300,6495873935,4750,4750,4750,4750,44189
20241127,153200,6495873935,4750,4750,4750,4750,0
20241127,153100,6495873935,4750,4750,4750,4750,0
20241127,153000,6495873935,4750,4750,4750,4750,44189
20241127,152900,6285976185,4720,4720,4720,4720,0
20241127,152800,6285976185,4720,4720,4720,4720,0
20241127,152700,6285976185,4720,4720,4720,4720,0
20241127,152600,6285976185,4720,4720,4720,4720,0
20241127,152500,6285976185,4720,4720,4720,4720,0
20241127,152400,6285976185,4720,4720,4720,4720,0
20241127,152300,6285976185,4720,4720,4720,4720,0
20241127,152200,6285976185,4720,4720,4720,4720,0
20241127,152100,6285976185,4720,4720,4720,4720,0
20241127,152000,6285976185,4720,4720,4720,4720,0
20241127,151900,6285976185,4720,4720,4725,4715,13803
20241127,151800,6220837220,4720,4710,4720,4705,6782
20241127,151700,6188856375,4715,4710,4715,4700,4783
20241127,151600,6166354405,4710,4720,4720,4710,6678
20241127,151500,6134864525,4720,4715,4720,4715,1571
20241127,151400,6127450795,4710,4705,4720,4705,8459
20241127,151300,6087601320,4705,4705,4710,4705,2043
20241127,151200,6077986110,4705,4705,4710,4700,4079
20241127,151100,6058794805,4705,4710,4715,4705,1397
20241127,151000,6052216645,4710,4695,4710,4690,3765
20241127,150900,6034521220,4700,4705,4710,4695,1674
20241127,150800,6026649530,4705,4715,4715,4705,1084
20241127,150700,6021541810,4705,4730,4730,4705,2169
20241127,150600,6011298525,4720,4715,4730,4715,8027
20241127,150500,5973390795,4715,4700,4715,4695,10113
20241127,150400,5925784325,4695,4700,4700,4695,166
20241127,150300,5925004895,4700,4700,4705,4700,1095
20241127,150200,5919858320,4700,4700,4700,4695,755
20241127,150100,5916310570,4705,4690,4705,4690,3307
20241127,150000,5900788805,4695,4685,4705,4685,7735
20241127,145900,5864461660,4685,4685,4685,4680,516
20241127,145800,5862044225,4685,4680,4685,4680,393
20241127,145700,5860203975,4680,4695,4695,4670,2087
20241127,145600,5850438945,4690,4695,4695,4690,2548
20241127,145500,5838478885,4685,4695,4695,4685,407
20241127,145400,5836568030,4695,4690,4700,4690,340
20241127,145300,5834971575,4695,4705,4705,4680,896
20241127,145200,5830760120,4690,4680,4710,4680,3972
20241127,145100,5812099640,4680,4700,4700,4680,2140
20241127,145000,5802072075,4700,4710,4710,4695,564
20241127,144900,5799421055,4715,4675,4725,4670,12492
20241127,144800,5740661220,4675,4675,4680,4675,600
20241127,144700,5737856205,4665,4675,4675,4665,640
20241127,144600,5734866415,4675,4665,4680,4665,744
20241127,144500,5731393350,4680,4680,4680,4660,2297
20241127,144400,5720667185,4680,4690,4690,4640,13550
20241127,144300,5657522370,4690,4705,4705,4685,2712
20241127,144200,5644804025,4700,4710,4715,4700,14185
20241127,144100,5578048360,4705,4715,4715,4705,2668
20241127,144000,5565471630,4715,4710,4720,4705,3830
20241127,143900,5547421810,4720,4710,4730,4705,10227
20241127,143800,5499166735,4720,4660,4725,4660,32492
20241127,143700,5346553015,4660,4665,4670,4655,1601
20241127,143600,5339095435,4670,4690,4690,4670,2415
20241127,143500,5327798700,4685,4690,4690,4675,565
20241127,143400,5325154420,4675,4690,4690,4675,1331
20241127,143300,5318915170,4685,4680,4690,4680,2385
20241127,143200,5307743895,4680,4680,4685,4675,2245
20241127,143100,5297228510,4685,4680,4685,4665,3983
20241127,143000,5278612415,4680,4670,4685,4670,2600
20241127,142900,5266447525,4675,4660,4675,4660,893
20241127,142800,5262277350,4670,4675,4675,4665,801
20241127,142700,5258536710,4675,4680,4685,4655,8308
20241127,142600,5219672500,4680,4685,4685,4660,1279
20241127,142500,5213698640,4685,4670,4685,4660,3755
20241127,142400,5196135255,4680,4685,4685,4680,185
20241127,142300,5195268635,4685,4685,4690,4665,3548
20241127,142200,5178677240,4695,4700,4700,4675,6572
20241127,142100,5147860210,4700,4675,4700,4675,12040
20241127,142000,5091386720,4675,4675,4720,4655,32952
20241127,141900,4936710575,4640,4655,4675,4640,5704
20241127,141800,4910087360,4665,4655,4670,4655,6090
20241127,141700,4881684625,4645,4655,4660,4635,958
20241127,141600,4877232920,4655,4660,4660,4640,1894
20241127,141500,4868431130,4655,4655,4660,4650,105
20241127,141400,4867942560,4660,4665,4665,4650,878
20241127,141300,4863852210,4665,4665,4670,4650,1986
20241127,141200,4854590260,4670,4655,4670,4655,2073
20241127,141100,4844925990,4660,4665,4665,4655,209
20241127,141000,4843952510,4665,4650,4665,4650,487
20241127,140900,4841687915,4665,4655,4665,4650,2823
20241127,140800,4828529755,4660,4665,4665,4650,3789
20241127,140700,4810871535,4660,4655,4665,4650,6269
20241127,140600,4781664405,4650,4645,4650,4645,956
20241127,140500,4777222785,4645,4650,4650,4645,1656
20241127,140400,4769522510,4650,4650,4655,4650,1882
20241127,140300,4760764705,4650,4645,4650,4645,5600
20241127,140200,4734749145,4645,4645,4645,4640,695
20241127,140100,4731522460,4640,4645,4645,4640,194
20241127,140000,4730621480,4645,4640,4645,4640,971
20241127,135900,4726116035,4640,4635,4640,4635,923
20241127,135800,4721833530,4640,4640,4640,4640,540
20241127,135700,4719327930,4635,4635,4640,4635,979
20241127,135600,4714787765,4635,4640,4640,4635,523
20241127,135500,4712362735,4640,4640,4640,4640,769
20241127,135400,4708794575,4645,4635,4645,4635,197
20241127,135300,4707879520,4635,4640,4640,4635,1550
20241127,135200,4700693700,4635,4635,4645,4635,1252
20241127,135100,4694889020,4635,4655,4655,4635,5148
20241127,135000,4670971945,4650,4650,4650,4650,1753
20241127,134900,4662820495,4650,4650,4650,4650,1906
20241127,134800,4653957595,4650,4650,4650,4645,2119
20241127,134700,4644110255,4650,4645,4650,4645,3048
20241127,134600,4629944490,4650,4645,4650,4635,5895
20241127,134500,4602570305,4645,4640,4645,4640,3694
20241127,134400,4585425685,4640,4635,4640,4635,679
20241127,134300,4582278105,4635,4630,4635,4630,18
20241127,134200,4582194740,4630,4630,4630,4630,1015
20241127,134100,4577495290,4635,4640,4640,4635,227
20241127,134000,4576442760,4640,4630,4640,4630,6578
20241127,133900,4545954780,4630,4630,4630,4630,1130
20241127,133800,4540722880,4630,4620,4630,4615,377
20241127,133700,4538978710,4620,4615,4620,4615,3116
20241127,133600,4524584825,4615,4610,4615,4610,1243
20241127,133500,4518849655,4610,4610,4610,4610,3
20241127,133400,4518835825,4615,4615,4615,4615,501
20241127,133300,4516523710,4615,4610,4615,4610,122
20241127,133200,4515961275,4610,4610,4610,4610,313
20241127,133100,4514518345,4610,4610,4610,4610,565
20241127,133000,4511913695,4610,4600,4610,4600,1448
20241127,132900,4505243905,4605,4595,4605,4585,2460
20241127,132800,4493950445,4595,4595,4595,4595,253
20241127,132700,4492787910,4595,4595,4595,4595,1
20241127,132600,4492783315,4590,4590,4595,4590,51
20241127,132500,4492549115,4595,4595,4595,4595,1
20241127,132400,4492544520,4590,4595,4600,4590,2336
20241127,132300,4481822240,4595,4600,4600,4595,1997
20241127,132200,4472638155,4600,4605,4605,4600,261
20241127,132100,4471437530,4605,4605,4610,4600,621
20241127,132000,4468580865,4600,4600,4610,4600,1284
20241127,131900,4462674435,4600,4600,4600,4600,127
20241127,131800,4462090235,4610,4605,4610,4605,1175
20241127,131700,4456679355,4610,4610,4610,4610,1
20241127,131600,4456674745,4610,4610,4610,4610,341
20241127,131500,4455102735,4610,4610,4610,4610,0
20241127,131400,4455102735,4610,4610,4610,4610,211
20241127,131300,4454130025,4605,4605,4605,4605,0
20241127,131200,4454130025,4605,4615,4615,4605,415
20241127,131100,4452218730,4605,4605,4605,4605,246
20241127,131000,4451085900,4605,4605,4605,4605,411
20241127,130900,4449193245,4610,4610,4610,4610,46
20241127,130800,4448981185,4615,4615,4615,4605,283
20241127,130700,4447675150,4615,4610,4615,4605,331
20241127,130600,4446147635,4615,4615,4615,4615,97
20241127,130500,4445699980,4610,4610,4610,4610,323
20241127,130400,4444210950,4610,4615,4615,4610,8
20241127,130300,4444174055,4610,4615,4615,4610,609
20241127,130200,4441366445,4605,4615,4615,4605,36
20241127,130100,4441200655,4605,4615,4615,4605,316
20241127,130000,4439745365,4610,4610,4610,4610,0
20241127,125900,4439745365,4610,4615,4615,4610,1883
20241127,125800,4431055325,4615,4615,4615,4615,334
20241127,125700,4429513915,4600,4620,4620,4600,80
20241127,125600,4429145255,4595,4620,4620,4595,1008
20241127,125500,4424512295,4620,4610,4620,4610,240
20241127,125400,4423403765,4595,4610,4610,4595,900
20241127,125300,4419262265,4620,4620,4620,4620,15
20241127,125200,4419192965,4620,4620,4620,4610,463
20241127,125100,4417054405,4610,4620,4620,4610,679
20241127,125000,4413924205,4610,4595,4610,4595,2231
20241127,124900,4403639385,4605,4605,4605,4605,1242
20241127,124800,4397919975,4590,4600,4600,4590,304
20241127,124700,4396521585,4600,4595,4600,4595,321
20241127,124600,4395046485,4600,4595,4600,4595,545
20241127,124500,4392542150,4600,4600,4605,4600,448
20241127,124400,4390481340,4600,4600,4600,4600,17
20241127,124300,4390403140,4600,4595,4600,4595,112
20241127,124200,4389888375,4595,4600,4600,4595,157
20241127,124100,4389166915,4595,4595,4595,4590,333
20241127,124000,4387637035,4595,4595,4595,4595,5
20241127,123900,4387614060,4595,4595,4595,4595,2
20241127,123800,4387604870,4595,4595,4595,4595,1
20241127,123700,4387600275,4595,4595,4595,4595,20
20241127,123600,4387508375,4595,4595,4595,4595,43
20241127,123500,4387310790,4595,4595,4595,4595,501
20241127,123400,4385008695,4595,4600,4600,4590,132
20241127,123300,4384401780,4590,4595,4595,4590,49
20241127,123200,4384176860,4585,4590,4600,4585,750
20241127,123100,4380735550,4590,4590,4590,4590,0
20241127,123000,4380735550,4590,4585,4590,4585,215
20241127,122900,4379749735,4585,4580,4585,4580,252
20241127,122800,4378594840,4575,4580,4580,4575,257
20241127,122700,4377418565,4575,4575,4575,4575,0
20241127,122600,4377418565,4575,4585,4585,4575,241
20241127,122500,4376315280,4585,4585,4585,4585,68
20241127,122400,4376003500,4580,4575,4580,4575,694
20241127,122300,4372824985,4570,4570,4570,4570,40
20241127,122200,4372642185,4570,4570,4570,4570,62
20241127,122100,4372358845,4570,4580,4580,4565,3095
20241127,122000,4358213695,4580,4580,4580,4580,0
20241127,121900,4358213695,4580,4580,4580,4580,130
20241127,121800,4357618295,4585,4585,4585,4585,3
20241127,121700,4357604540,4585,4580,4585,4580,394
20241127,121600,4355799340,4580,4595,4595,4580,1534
20241127,121500,4348756175,4595,4595,4595,4585,639
20241127,121400,4345821460,4585,4590,4595,4585,1048
20241127,121300,4341011005,4595,4595,4595,4595,109
20241127,121200,4340510150,4600,4600,4600,4600,10
20241127,121100,4340464150,4600,4600,4600,4600,173
20241127,121000,4339668350,4605,4605,4605,4600,26
20241127,120900,4339548645,4595,4605,4605,4595,1888
20241127,120800,4330865685,4605,4610,4610,4605,806
20241127,120700,4327154050,4610,4610,4610,4600,2093
20241127,120600,4317510790,4610,4610,4610,4600,649
20241127,120500,4314524330,4605,4595,4610,4595,2859
20241127,120400,4301366590,4595,4595,4595,4595,1000
20241127,120300,4296771590,4590,4590,4590,4590,874
20241127,120200,4292759930,4590,4585,4590,4585,701
20241127,120100,4289545840,4580,4580,4590,4580,123
20241127,120000,4288982455,4580,4585,4585,4580,22
20241127,115900,4288881600,4590,4585,4590,4585,22
20241127,115800,4288780725,4590,4590,4590,4585,113
20241127,115700,4288262590,4590,4585,4590,4585,251
20241127,115600,4287111500,4585,4590,4590,4585,246
20241127,115500,4285982590,4585,4585,4585,4585,0
20241127,115400,4285982590,4585,4590,4590,4585,7
20241127,115300,4285950465,4590,4585,4590,4585,484
20241127,115200,4283731320,4585,4585,4590,4585,144
20241127,115100,4283070400,4585,4590,4590,4585,56
20241127,115000,4282813390,4590,4590,4590,4590,3188
20241127,114900,4268180470,4590,4590,4590,4585,244
20241127,114800,4267060515,4590,4590,4590,4590,62
20241127,114700,4266775935,4590,4590,4590,4590,425
20241127,114600,4264825185,4585,4580,4585,4580,874
20241127,114500,4260818370,4580,4580,4580,4575,92
20241127,114400,4260397025,4580,4585,4585,4580,205
20241127,114300,4259458105,4585,4585,4585,4580,346
20241127,114200,4257872195,4585,4590,4590,4570,1451
20241127,114100,4251227905,4575,4590,4590,4575,528
20241127,114000,4248809710,4595,4595,4595,4580,193
20241127,113900,4247923565,4570,4575,4580,4570,5392
20241127,113800,4223243075,4575,4575,4575,4565,3342
20241127,113700,4207968500,4575,4585,4590,4575,2056
20241127,113600,4198554540,4585,4590,4590,4585,1315
20241127,113500,4192523830,4590,4595,4600,4590,3786
20241127,113400,4175130300,4595,4615,4615,4595,1172
20241127,113300,4169735475,4600,4605,4615,4600,13049
20241127,113200,4109708810,4605,4620,4620,4600,19930
20241127,113100,4017798610,4620,4625,4625,4615,4836
20241127,113000,3995445595,4630,4625,4630,4625,259
20241127,112900,3994247675,4625,4630,4630,4625,318
20241127,112800,3992776905,4625,4635,4635,4625,16
20241127,112700,3992702815,4635,4635,4635,4635,21
20241127,112600,3992605480,4635,4635,4635,4635,287
20241127,112500,3991275235,4635,4635,4635,4635,213
20241127,112400,3990287980,4635,4630,4635,4630,547
20241127,112300,3987752855,4630,4630,4630,4630,282
20241127,112200,3986447195,4630,4635,4635,4630,111
20241127,112100,3985933205,4635,4640,4640,4635,43
20241127,112000,3985733835,4640,4640,4640,4640,10
20241127,111900,3985687435,4640,4635,4640,4635,5
20241127,111800,3985664255,4640,4630,4640,4625,4058
20241127,111700,3966895025,4640,4630,4640,4630,90
20241127,111600,3966477440,4630,4635,4635,4630,15
20241127,111500,3966407925,4635,4635,4640,4625,108
20241127,111400,3965907485,4640,4635,4640,4635,100
20241127,111300,3965443650,4635,4635,4640,4635,440
20241127,111200,3963404245,4640,4635,4640,4635,61
20241127,111100,3963121500,4635,4635,4635,4625,145
20241127,111000,3962449725,4625,4635,4635,4625,639
20241127,110900,3959492760,4635,4630,4635,4630,80
20241127,110800,3959122340,4630,4635,4635,4630,431
20241127,110700,3957126310,4635,4635,4635,4635,58
20241127,110600,3956857480,4635,4635,4635,4635,8
20241127,110500,3956820400,4635,4635,4635,4635,30
20241127,110400,3956681350,4635,4635,4635,4630,406
20241127,110300,3954800555,4635,4630,4635,4630,245
20241127,110200,3953666200,4625,4630,4630,4625,263
20241127,110100,3952449810,4630,4630,4630,4630,51
20241127,110000,3952213680,4630,4630,4630,4625,757
20241127,105900,3948712025,4630,4640,4640,4630,522
20241127,105800,3946295125,4630,4630,4630,4630,302
20241127,105700,3944896865,4630,4630,4630,4630,487
20241127,105600,3942642055,4630,4635,4635,4630,252
20241127,105500,3941475280,4635,4640,4640,4635,286
20241127,105400,3940148355,4640,4630,4640,4630,4442
20241127,105300,3919569355,4625,4625,4630,4620,458
20241127,105200,3917452910,4630,4630,4630,4625,186
20241127,105100,3916591820,4630,4630,4630,4630,3
20241127,105000,3916577930,4625,4630,4630,4625,157
20241127,104900,3915851790,4630,4625,4630,4620,1679
20241127,104800,3908080950,4620,4620,4625,4620,1537
20241127,104700,3900979500,4620,4625,4625,4620,338
20241127,104600,3899417850,4625,4625,4625,4625,146
20241127,104500,3898742600,4620,4625,4625,4620,11
20241127,104400,3898691750,4620,4625,4625,4620,252
20241127,104300,3897526500,4630,4630,4630,4625,165
20241127,104200,3896763360,4630,4630,4630,4625,773
20241127,104100,3893184485,4630,4630,4630,4630,3
20241127,104000,3893170595,4630,4630,4630,4630,15
20241127,103900,3893101145,4630,4625,4630,4620,1576
20241127,103800,3885817840,4625,4620,4625,4620,264
20241127,103700,3884597015,4620,4625,4625,4620,2318
20241127,103600,3873886270,4630,4630,4630,4620,3931
20241127,103500,3855720650,4630,4630,4630,4630,136
20241127,103400,3855090970,4630,4630,4630,4630,1000
20241127,103300,3850460970,4625,4630,4635,4625,4246
20241127,103200,3830817480,4635,4640,4640,4635,180
20241127,103100,3829983165,4635,4635,4640,4635,102
20241127,103000,3829510330,4640,4640,4640,4640,49
20241127,102900,3829282970,4630,4625,4630,4625,73
20241127,102800,3828945005,4640,4625,4640,4625,97
20241127,102700,3828496335,4625,4630,4635,4625,1371
20241127,102600,3822145485,4625,4625,4630,4620,780
20241127,102500,3818538025,4620,4625,4625,4620,1018
20241127,102400,3813831535,4620,4620,4625,4620,613
20241127,102300,3810998280,4625,4625,4625,4620,598
20241127,102200,3808233060,4625,4625,4625,4620,6066
20241127,102100,3780206700,4625,4635,4635,4625,8779
20241127,102000,3739576205,4645,4645,4645,4635,22
20241127,101900,3739474025,4640,4645,4645,4640,777
20241127,101800,3735868605,4645,4640,4645,4635,353
20241127,101700,3734231320,4635,4640,4640,4635,14
20241127,101600,3734166415,4635,4635,4635,4635,447
20241127,101500,3732094570,4635,4640,4640,4635,514
20241127,101400,3729711570,4640,4635,4640,4635,1801
20241127,101300,3721363820,4635,4640,4640,4635,903
20241127,101200,3717177740,4640,4635,4645,4635,626
20241127,101100,3714272710,4635,4645,4645,4635,2986
20241127,101000,3700421975,4645,4645,4645,4640,1618
20241127,100900,3692906915,4650,4645,4650,4645,1588
20241127,100800,3685530640,4645,4655,4655,4640,1000
20241127,100700,3680885635,4655,4645,4655,4645,577
20241127,100600,3678202900,4650,4655,4655,4650,365
20241127,100500,3676505430,4650,4645,4655,4640,9743
20241127,100400,3631209810,4645,4645,4650,4645,2473
20241127,100300,3619722580,4650,4645,4650,4645,622
20241127,100200,3616831535,4650,4650,4650,4645,167
20241127,100100,3616055795,4650,4645,4650,4645,587
20241127,100000,3613327720,4640,4640,4640,4635,1763
20241127,095900,3605147510,4645,4640,4645,4640,10
20241127,095800,3605101095,4640,4640,4645,4640,130
20241127,095700,3604497880,4635,4645,4645,4635,1026
20241127,095600,3599739555,4645,4640,4645,4640,593
20241127,095500,3596988025,4640,4640,4645,4640,2138
20241127,095400,3587067685,4640,4630,4640,4630,3977
20241127,095300,3568645125,4630,4640,4645,4630,10265
20241127,095200,3521050315,4640,4650,4650,4640,7123
20241127,095100,3487960345,4650,4655,4655,4650,804
20241127,095000,3484221655,4650,4655,4655,4650,950
20241127,094900,3479799490,4655,4655,4660,4655,1040
20241127,094800,3474955775,4655,4650,4660,4650,1809
20241127,094700,3466536155,4650,4650,4650,4645,1383
20241127,094600,3460108365,4660,4660,4660,4655,306
20241127,094500,3458682505,4640,4645,4660,4640,2998
20241127,094400,3444765285,4655,4670,4675,4645,6352
20241127,094300,3415198135,4675,4650,4680,4650,1693
20241127,094200,3407304590,4650,4640,4650,4640,1997
20241127,094100,3398035840,4640,4645,4645,4640,3817
20241127,094000,3380313200,4645,4645,4650,4640,1074
20241127,093900,3375326635,4645,4645,4650,4640,7428
20241127,093800,3340850395,4645,4645,4650,4645,1858
20241127,093700,3332218615,4650,4650,4655,4645,2221
20241127,093600,3321894880,4655,4655,4670,4645,3691
20241127,093500,3304719560,4655,4670,4670,4640,3290
20241127,093400,3289422535,4645,4705,4710,4645,9487
20241127,093300,3245125160,4700,4695,4730,4695,21815
20241127,093200,3142237455,4695,4675,4695,4665,3767
20241127,093100,3124593640,4675,4640,4675,4640,10508
20241127,093000,3075733790,4645,4655,4655,4640,5379
20241127,092900,3050734525,4660,4680,4680,4655,13905
20241127,092800,2985818055,4680,4715,4715,4675,19746
20241127,092700,2892970595,4715,4710,4725,4705,24898
20241127,092600,2775555735,4710,4675,4715,4675,18886
20241127,092500,2686771645,4675,4670,4675,4665,4301
20241127,092400,2666685300,4670,4690,4690,4665,16294
20241127,092300,2590422835,4690,4670,4715,4670,47112
20241127,092200,2369339040,4665,4660,4670,4660,8924
20241127,092100,2327710920,4660,4660,4660,4645,6289
20241127,092000,2298410575,4660,4625,4660,4625,8111
20241127,091900,2260732540,4625,4630,4630,4625,2305
20241127,091800,2250069710,4625,4635,4635,4625,9945
20241127,091700,2204034300,4635,4650,4650,4635,5269
20241127,091600,2179589765,4650,4650,4650,4640,885
20241127,091500,2175481235,4640,4645,4655,4640,10917
20241127,091400,2124730950,4650,4650,4660,4650,5246
20241127,091300,2100333070,4650,4645,4655,4645,4859
20241127,091200,2077734155,4640,4640,4645,4640,4119
20241127,091100,2058620375,4645,4650,4660,4645,7335
20241127,091000,2024530365,4650,4655,4660,4645,9487
20241127,090900,1980364805,4660,4670,4670,4650,9336
20241127,090800,1936860750,4670,4655,4680,4655,34785
20241127,090700,1774513910,4655,4630,4655,4625,8409
20241127,090600,1735468725,4625,4630,4635,4620,26948
20241127,090500,1610870180,4630,4635,4635,4620,18176
20241127,090400,1526727180,4635,4655,4655,4630,27874
20241127,090300,1397302535,4655,4660,4660,4635,19683
20241127,090200,1305920830,4645,4665,4685,4635,83276
20241127,090100,917664410,4665,4530,4675,4515,153806
20241127,090000,204731535,4545,4570,4575,4500,44959