KissMeData/067390/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,194300,229352810,1384,1384,1384,1384,1432
20231127,194200,229352810,1384,1384,1384,1384,0
20231127,194100,229352810,1384,1384,1384,1384,0
20231127,194000,229352810,1384,1384,1384,1384,0
20231127,193900,229352810,1384,1384,1384,1384,0
20231127,193800,229352810,1384,1384,1384,1384,0
20231127,193700,229352810,1384,1384,1384,1384,0
20231127,193600,229352810,1384,1384,1384,1384,0
20231127,193500,229352810,1384,1384,1384,1384,0
20231127,193400,229352810,1384,1384,1384,1384,0
20231127,193300,229352810,1384,1384,1384,1384,0
20231127,193200,229352810,1384,1384,1384,1384,0
20231127,193100,229352810,1384,1384,1384,1384,0
20231127,193000,229352810,1384,1384,1384,1384,0
20231127,192900,229352810,1384,1384,1384,1384,0
20231127,192800,229352810,1384,1384,1384,1384,0
20231127,192700,229352810,1384,1384,1384,1384,0
20231127,192600,229352810,1384,1384,1384,1384,0
20231127,192500,229352810,1384,1384,1384,1384,0
20231127,192400,229352810,1384,1384,1384,1384,0
20231127,192300,229352810,1384,1384,1384,1384,0
20231127,192200,229352810,1384,1384,1384,1384,0
20231127,192100,229352810,1384,1384,1384,1384,0
20231127,192000,229352810,1384,1384,1384,1384,0
20231127,191900,229352810,1384,1384,1384,1384,0
20231127,191800,229352810,1384,1384,1384,1384,0
20231127,191700,229352810,1384,1384,1384,1384,0
20231127,191600,229352810,1384,1384,1384,1384,0
20231127,191500,229352810,1384,1384,1384,1384,0
20231127,191400,229352810,1384,1384,1384,1384,0
20231127,191300,229352810,1384,1384,1384,1384,1432
20231127,191200,229352810,1384,1384,1384,1384,0
20231127,191100,229352810,1384,1384,1384,1384,0
20231127,191000,229352810,1384,1384,1384,1384,0
20231127,190900,229352810,1384,1384,1384,1384,0
20231127,190800,229352810,1384,1384,1384,1384,0
20231127,190700,229352810,1384,1384,1384,1384,0
20231127,190600,229352810,1384,1384,1384,1384,0
20231127,190500,229352810,1384,1384,1384,1384,0
20231127,190400,229352810,1384,1384,1384,1384,0
20231127,190300,229352810,1384,1384,1384,1384,0
20231127,190200,229352810,1384,1384,1384,1384,0
20231127,190100,229352810,1384,1384,1384,1384,0
20231127,190000,229352810,1384,1384,1384,1384,0
20231127,185900,229352810,1384,1384,1384,1384,0
20231127,185800,229352810,1384,1384,1384,1384,0
20231127,185700,229352810,1384,1384,1384,1384,0
20231127,185600,229352810,1384,1384,1384,1384,0
20231127,185500,229352810,1384,1384,1384,1384,0
20231127,185400,229352810,1384,1384,1384,1384,0
20231127,185300,229352810,1384,1384,1384,1384,0
20231127,185200,229352810,1384,1384,1384,1384,0
20231127,185100,229352810,1384,1384,1384,1384,0
20231127,185000,229352810,1384,1384,1384,1384,0
20231127,184900,229352810,1384,1384,1384,1384,0
20231127,184800,229352810,1384,1384,1384,1384,0
20231127,184700,229352810,1384,1384,1384,1384,0
20231127,184600,229352810,1384,1384,1384,1384,0
20231127,184500,229352810,1384,1384,1384,1384,0
20231127,184400,229352810,1384,1384,1384,1384,0
20231127,184300,229352810,1384,1384,1384,1384,1432
20231127,184200,229352810,1384,1384,1384,1384,0
20231127,184100,229352810,1384,1384,1384,1384,0
20231127,184000,229352810,1384,1384,1384,1384,0
20231127,183900,229352810,1384,1384,1384,1384,0
20231127,183800,229352810,1384,1384,1384,1384,0
20231127,183700,229352810,1384,1384,1384,1384,0
20231127,183600,229352810,1384,1384,1384,1384,0
20231127,183500,229352810,1384,1384,1384,1384,0
20231127,183400,229352810,1384,1384,1384,1384,0
20231127,183300,229352810,1384,1384,1384,1384,0
20231127,183200,229352810,1384,1384,1384,1384,0
20231127,183100,229352810,1384,1384,1384,1384,0
20231127,183000,229352810,1384,1384,1384,1384,0
20231127,182900,229352810,1384,1384,1384,1384,0
20231127,182800,229352810,1384,1384,1384,1384,0
20231127,182700,229352810,1384,1384,1384,1384,0
20231127,182600,229352810,1384,1384,1384,1384,0
20231127,182500,229352810,1384,1384,1384,1384,0
20231127,182400,229352810,1384,1384,1384,1384,0
20231127,182300,229352810,1384,1384,1384,1384,0
20231127,182200,229352810,1384,1384,1384,1384,0
20231127,182100,229352810,1384,1384,1384,1384,0
20231127,182000,229352810,1384,1384,1384,1384,0
20231127,181900,229352810,1384,1384,1384,1384,0
20231127,181800,229352810,1384,1384,1384,1384,0
20231127,181700,229352810,1384,1384,1384,1384,0
20231127,181600,229352810,1384,1384,1384,1384,0
20231127,181500,229352810,1384,1384,1384,1384,0
20231127,181400,229352810,1384,1384,1384,1384,0
20231127,181300,229352810,1384,1384,1384,1384,1432
20231127,181200,229352810,1384,1384,1384,1384,0
20231127,181100,229352810,1384,1384,1384,1384,0
20231127,181000,229352810,1384,1384,1384,1384,0
20231127,180900,229352810,1384,1384,1384,1384,0
20231127,180800,229352810,1384,1384,1384,1384,0
20231127,180700,229352810,1384,1384,1384,1384,0
20231127,180600,229352810,1384,1384,1384,1384,0
20231127,180500,229352810,1384,1384,1384,1384,0
20231127,180400,229352810,1384,1384,1384,1384,0
20231127,180300,229352810,1384,1384,1384,1384,0
20231127,180200,229352810,1384,1384,1384,1384,0
20231127,180100,229352810,1384,1384,1384,1384,0
20231127,180000,229352810,1384,1384,1384,1384,0
20231127,175900,229352810,1384,1384,1384,1384,0
20231127,175800,229352810,1384,1384,1384,1384,0
20231127,175700,229352810,1384,1384,1384,1384,0
20231127,175600,229352810,1384,1384,1384,1384,0
20231127,175500,229352810,1384,1384,1384,1384,0
20231127,175400,229352810,1384,1384,1384,1384,0
20231127,175300,229352810,1384,1384,1384,1384,0
20231127,175200,229352810,1384,1384,1384,1384,0
20231127,175100,229352810,1384,1384,1384,1384,0
20231127,175000,229352810,1384,1384,1384,1384,0
20231127,174900,229352810,1384,1384,1384,1384,0
20231127,174800,229352810,1384,1384,1384,1384,0
20231127,174700,229352810,1384,1384,1384,1384,0
20231127,174600,229352810,1384,1384,1384,1384,0
20231127,174500,229352810,1384,1384,1384,1384,0
20231127,174400,229352810,1384,1384,1384,1384,0
20231127,174300,229352810,1384,1384,1384,1384,1432
20231127,174200,229352810,1384,1384,1384,1384,0
20231127,174100,229352810,1384,1384,1384,1384,0
20231127,174000,229352810,1384,1384,1384,1384,0
20231127,173900,229352810,1384,1384,1384,1384,0
20231127,173800,229352810,1384,1384,1384,1384,0
20231127,173700,229352810,1384,1384,1384,1384,0
20231127,173600,229352810,1384,1384,1384,1384,0
20231127,173500,229352810,1384,1384,1384,1384,0
20231127,173400,229352810,1384,1384,1384,1384,0
20231127,173300,229352810,1384,1384,1384,1384,0
20231127,173200,229352810,1384,1384,1384,1384,0
20231127,173100,229352810,1384,1384,1384,1384,0
20231127,173000,229352810,1384,1384,1384,1384,0
20231127,172900,229352810,1384,1384,1384,1384,0
20231127,172800,229352810,1384,1384,1384,1384,0
20231127,172700,229352810,1384,1384,1384,1384,0
20231127,172600,229352810,1384,1384,1384,1384,0
20231127,172500,229352810,1384,1384,1384,1384,0
20231127,172400,229352810,1384,1384,1384,1384,0
20231127,172300,229352810,1384,1384,1384,1384,0
20231127,172200,229352810,1384,1384,1384,1384,0
20231127,172100,229352810,1384,1384,1384,1384,0
20231127,172000,229352810,1384,1384,1384,1384,0
20231127,171900,229352810,1384,1384,1384,1384,0
20231127,171800,229352810,1384,1384,1384,1384,0
20231127,171700,229352810,1384,1384,1384,1384,0
20231127,171600,229352810,1384,1384,1384,1384,0
20231127,171500,229352810,1384,1384,1384,1384,0
20231127,171400,229352810,1384,1384,1384,1384,0
20231127,171300,229352810,1384,1384,1384,1384,1432
20231127,171200,229352810,1384,1384,1384,1384,0
20231127,171100,229352810,1384,1384,1384,1384,0
20231127,171000,229352810,1384,1384,1384,1384,0
20231127,170900,229352810,1384,1384,1384,1384,0
20231127,170800,229352810,1384,1384,1384,1384,0
20231127,170700,229352810,1384,1384,1384,1384,0
20231127,170600,229352810,1384,1384,1384,1384,0
20231127,170500,229352810,1384,1384,1384,1384,0
20231127,170400,229352810,1384,1384,1384,1384,0
20231127,170300,229352810,1384,1384,1384,1384,0
20231127,170200,229352810,1384,1384,1384,1384,0
20231127,170100,229352810,1384,1384,1384,1384,0
20231127,170000,229352810,1384,1384,1384,1384,0
20231127,165900,229352810,1384,1384,1384,1384,0
20231127,165800,229352810,1384,1384,1384,1384,0
20231127,165700,229352810,1384,1384,1384,1384,0
20231127,165600,229352810,1384,1384,1384,1384,0
20231127,165500,229352810,1384,1384,1384,1384,0
20231127,165400,229352810,1384,1384,1384,1384,0
20231127,165300,229352810,1384,1384,1384,1384,0
20231127,165200,229352810,1384,1384,1384,1384,0
20231127,165100,229352810,1384,1384,1384,1384,0
20231127,165000,229352810,1384,1384,1384,1384,0
20231127,164900,229352810,1384,1384,1384,1384,0
20231127,164800,229352810,1384,1384,1384,1384,0
20231127,164700,229352810,1384,1384,1384,1384,0
20231127,164600,229352810,1384,1384,1384,1384,0
20231127,164500,229352810,1384,1384,1384,1384,0
20231127,164400,229352810,1384,1384,1384,1384,0
20231127,164300,229352810,1384,1384,1384,1384,1432
20231127,164200,229352810,1384,1384,1384,1384,0
20231127,164100,229352810,1384,1384,1384,1384,0
20231127,164000,229352810,1384,1384,1384,1384,0
20231127,163900,229352810,1384,1384,1384,1384,0
20231127,163800,229352810,1384,1384,1384,1384,0
20231127,163700,229352810,1384,1384,1384,1384,0
20231127,163600,229352810,1384,1384,1384,1384,0
20231127,163500,229352810,1384,1384,1384,1384,0
20231127,163400,229352810,1384,1384,1384,1384,0
20231127,163300,229352810,1384,1384,1384,1384,0
20231127,163200,229352810,1384,1384,1384,1384,0
20231127,163100,229352810,1384,1384,1384,1384,0
20231127,163000,229352810,1384,1384,1384,1384,0
20231127,162900,229352810,1384,1384,1384,1384,0
20231127,162800,229352810,1384,1384,1384,1384,0
20231127,162700,229352810,1384,1384,1384,1384,0
20231127,162600,229352810,1384,1384,1384,1384,0
20231127,162500,229352810,1384,1384,1384,1384,0
20231127,162400,229352810,1384,1384,1384,1384,0
20231127,162300,229352810,1384,1384,1384,1384,0
20231127,162200,229352810,1384,1384,1384,1384,0
20231127,162100,229352810,1384,1384,1384,1384,0
20231127,162000,229352810,1384,1384,1384,1384,0
20231127,161900,229352810,1384,1384,1384,1384,0
20231127,161800,229352810,1384,1384,1384,1384,0
20231127,161700,229352810,1384,1384,1384,1384,0
20231127,161600,229352810,1384,1384,1384,1384,0
20231127,161500,229352810,1384,1384,1384,1384,0
20231127,161400,229352810,1384,1384,1384,1384,0
20231127,161300,229352810,1384,1384,1384,1384,1432
20231127,161200,229352810,1384,1384,1384,1384,0
20231127,161100,229352810,1384,1384,1384,1384,0
20231127,161000,229352810,1384,1384,1384,1384,0
20231127,160900,229352810,1384,1384,1384,1384,0
20231127,160800,229352810,1384,1384,1384,1384,0
20231127,160700,229352810,1384,1384,1384,1384,0
20231127,160600,229352810,1384,1384,1384,1384,0
20231127,160500,229352810,1384,1384,1384,1384,0
20231127,160400,229352810,1384,1384,1384,1384,0
20231127,160300,229352810,1384,1384,1384,1384,0
20231127,160200,229352810,1384,1384,1384,1384,0
20231127,160100,229352810,1384,1384,1384,1384,0
20231127,160000,229352810,1384,1384,1384,1384,0
20231127,155900,229352810,1384,1384,1384,1384,0
20231127,155800,229352810,1384,1384,1384,1384,0
20231127,155700,229352810,1384,1384,1384,1384,0
20231127,155600,229352810,1384,1384,1384,1384,0
20231127,155500,229352810,1384,1384,1384,1384,0
20231127,155400,229352810,1384,1384,1384,1384,0
20231127,155300,229352810,1384,1384,1384,1384,0
20231127,155200,229352810,1384,1384,1384,1384,0
20231127,155100,229352810,1384,1384,1384,1384,0
20231127,155000,229352810,1384,1384,1384,1384,0
20231127,154900,229352810,1384,1384,1384,1384,0
20231127,154800,229352810,1384,1384,1384,1384,0
20231127,154700,229352810,1384,1384,1384,1384,0
20231127,154600,229352810,1384,1384,1384,1384,0
20231127,154500,229352810,1384,1384,1384,1384,0
20231127,154400,229352810,1384,1384,1384,1384,0
20231127,154300,229352810,1384,1384,1384,1384,1432
20231127,154200,229352810,1384,1384,1384,1384,0
20231127,154100,229352810,1384,1384,1384,1384,0
20231127,154000,229352810,1384,1384,1384,1384,0
20231127,153900,229352810,1384,1384,1384,1384,0
20231127,153800,229352810,1384,1384,1384,1384,0
20231127,153700,229352810,1384,1384,1384,1384,0
20231127,153600,229352810,1384,1384,1384,1384,0
20231127,153500,229352810,1384,1384,1384,1384,0
20231127,153400,229352810,1384,1384,1384,1384,0
20231127,153300,229352810,1384,1384,1384,1384,0
20231127,153200,229352810,1384,1384,1384,1384,0
20231127,153100,229352810,1384,1384,1384,1384,0
20231127,153000,229352810,1384,1384,1384,1384,1432
20231127,152900,227370922,1384,1384,1384,1384,0
20231127,152800,227370922,1384,1384,1384,1384,0
20231127,152700,227370922,1384,1384,1384,1384,0
20231127,152600,227370922,1384,1384,1384,1384,0
20231127,152500,227370922,1384,1384,1384,1384,0
20231127,152400,227370922,1384,1384,1384,1384,0
20231127,152300,227370922,1384,1384,1384,1384,0
20231127,152200,227370922,1384,1384,1384,1384,0
20231127,152100,227370922,1384,1384,1384,1384,0
20231127,152000,227370922,1384,1384,1384,1384,0
20231127,151900,227370922,1384,1382,1384,1382,211
20231127,151800,227079217,1384,1385,1385,1377,1713
20231127,151700,224720377,1377,1378,1385,1377,109
20231127,151600,224570204,1385,1380,1385,1380,6
20231127,151500,224561902,1375,1375,1377,1375,1350
20231127,151400,222705551,1375,1376,1377,1375,196
20231127,151300,222435915,1379,1375,1379,1375,145
20231127,151200,222236483,1375,1375,1376,1374,227
20231127,151100,221924469,1376,1373,1378,1373,994
20231127,151000,220557350,1372,1373,1373,1372,218
20231127,150900,220258207,1373,1372,1373,1372,278
20231127,150800,219876788,1373,1372,1373,1371,363
20231127,150700,219378895,1372,1371,1372,1371,277
20231127,150600,218999081,1373,1373,1374,1371,529
20231127,150500,218273510,1373,1372,1374,1372,277
20231127,150400,217893407,1372,1374,1374,1372,182
20231127,150300,217643504,1375,1373,1376,1373,194
20231127,150200,217377038,1373,1375,1375,1373,221
20231127,150100,217073569,1372,1376,1376,1372,1289
20231127,150000,215303624,1375,1372,1377,1372,217
20231127,145900,215005457,1372,1372,1373,1372,151
20231127,145800,214798243,1371,1373,1373,1371,356
20231127,145700,214309965,1373,1371,1373,1371,815
20231127,145600,213192185,1372,1372,1374,1371,157
20231127,145500,212976806,1372,1372,1373,1371,218
20231127,145400,212677784,1372,1375,1375,1372,83
20231127,145300,212563772,1375,1374,1377,1374,133
20231127,145200,212380895,1374,1373,1375,1373,376
20231127,145100,211864206,1373,1371,1373,1371,834
20231127,145000,210720443,1370,1370,1370,1370,267
20231127,144900,210354653,1370,1370,1371,1370,134
20231127,144800,210171072,1370,1370,1371,1370,353
20231127,144700,209687367,1370,1370,1371,1370,133
20231127,144600,209505152,1370,1370,1371,1370,557
20231127,144500,208742002,1371,1370,1371,1370,1162
20231127,144400,207149136,1370,1371,1373,1370,596
20231127,144300,206331969,1372,1372,1375,1371,2141
20231127,144200,203394542,1371,1371,1372,1371,321
20231127,144100,202954409,1371,1372,1372,1371,180
20231127,144000,202707609,1371,1371,1371,1371,291
20231127,143900,202308648,1371,1371,1372,1371,173
20231127,143800,202071464,1372,1371,1373,1371,797
20231127,143700,200978675,1370,1370,1371,1370,388
20231127,143600,200446877,1371,1372,1372,1371,428
20231127,143500,199859837,1374,1374,1374,1372,127
20231127,143400,199685448,1375,1376,1376,1373,5645
20231127,143300,191923506,1377,1379,1379,1376,6354
20231127,143200,183172541,1379,1383,1384,1379,6792
20231127,143100,173787774,1383,1383,1384,1383,445
20231127,143000,173172329,1383,1383,1384,1383,322
20231127,142900,172727001,1384,1384,1384,1384,140
20231127,142800,172533241,1385,1386,1386,1384,579
20231127,142700,171731165,1386,1387,1388,1386,463
20231127,142600,171088754,1386,1388,1388,1386,1010
20231127,142500,169688627,1388,1390,1390,1388,590
20231127,142400,168869152,1390,1390,1390,1390,511
20231127,142300,168158862,1391,1393,1393,1391,1127
20231127,142200,166590086,1393,1395,1395,1393,2246
20231127,142100,163457096,1394,1394,1394,1394,0
20231127,142000,163457096,1394,1396,1397,1394,222
20231127,141900,163147582,1398,1398,1398,1398,1501
20231127,141800,161049184,1398,1398,1398,1398,0
20231127,141700,161049184,1398,1398,1398,1398,0
20231127,141600,161049184,1398,1398,1398,1398,0
20231127,141500,161049184,1398,1398,1398,1398,0
20231127,141400,161049184,1398,1397,1398,1397,11
20231127,141300,161033807,1398,1398,1398,1398,1
20231127,141200,161032409,1397,1397,1397,1397,0
20231127,141100,161032409,1397,1397,1397,1397,11
20231127,141000,161017042,1397,1397,1397,1397,0
20231127,140900,161017042,1397,1397,1397,1397,20
20231127,140800,160989102,1397,1397,1397,1397,0
20231127,140700,160989102,1397,1395,1397,1395,451
20231127,140600,160359257,1398,1398,1398,1398,113
20231127,140500,160201283,1398,1398,1398,1398,100
20231127,140400,160061483,1399,1399,1399,1399,2500
20231127,140300,156563983,1399,1399,1399,1399,20
20231127,140200,156536003,1399,1399,1399,1399,106
20231127,140100,156387709,1396,1396,1396,1396,94
20231127,140000,156256485,1396,1400,1400,1396,192
20231127,135900,155987915,1400,1400,1400,1400,13
20231127,135800,155969715,1399,1399,1399,1399,248
20231127,135700,155622763,1398,1398,1398,1398,19
20231127,135600,155596201,1398,1398,1398,1398,142
20231127,135500,155397685,1398,1398,1398,1398,0
20231127,135400,155397685,1398,1398,1398,1398,0
20231127,135300,155397685,1398,1398,1398,1398,1
20231127,135200,155396287,1398,1398,1398,1398,10
20231127,135100,155382307,1398,1398,1398,1398,0
20231127,135000,155382307,1398,1398,1398,1398,0
20231127,134900,155382307,1398,1398,1398,1398,0
20231127,134800,155382307,1398,1398,1398,1398,1
20231127,134700,155380909,1398,1392,1398,1391,185
20231127,134600,155123565,1398,1398,1398,1398,1
20231127,134500,155122167,1395,1395,1395,1395,0
20231127,134400,155122167,1395,1393,1395,1393,612
20231127,134300,154269474,1393,1395,1395,1393,1626
20231127,134200,152002454,1395,1395,1395,1395,1
20231127,134100,152001059,1395,1395,1395,1395,12
20231127,134000,151984319,1398,1398,1398,1398,0
20231127,133900,151984319,1398,1398,1398,1398,0
20231127,133800,151984319,1398,1398,1398,1398,0
20231127,133700,151984319,1398,1395,1398,1395,257
20231127,133600,151625801,1395,1395,1395,1394,750
20231127,133500,150579705,1396,1396,1399,1396,308
20231127,133400,150149716,1399,1397,1399,1396,1218
20231127,133300,148449127,1398,1398,1398,1398,0
20231127,133200,148449127,1398,1398,1398,1398,0
20231127,133100,148449127,1398,1398,1398,1398,0
20231127,133000,148449127,1398,1398,1398,1398,1
20231127,132900,148447729,1397,1397,1397,1397,0
20231127,132800,148447729,1397,1397,1397,1397,0
20231127,132700,148447729,1397,1397,1397,1397,954
20231127,132600,147114991,1399,1397,1399,1397,9
20231127,132500,147102416,1397,1397,1398,1397,24
20231127,132400,147068878,1398,1397,1398,1397,199
20231127,132300,146790865,1397,1399,1399,1397,197
20231127,132200,146515352,1401,1401,1401,1401,0
20231127,132100,146515352,1401,1400,1401,1400,6
20231127,132000,146506950,1401,1401,1401,1401,7
20231127,131900,146497143,1401,1401,1401,1401,0
20231127,131800,146497143,1401,1401,1401,1401,0
20231127,131700,146497143,1401,1401,1401,1401,10
20231127,131600,146483133,1401,1401,1401,1401,12
20231127,131500,146466321,1401,1401,1401,1401,1
20231127,131400,146464920,1401,1401,1401,1401,1
20231127,131300,146463519,1401,1402,1402,1401,3
20231127,131200,146459314,1402,1402,1402,1402,0
20231127,131100,146459314,1402,1401,1402,1401,500
20231127,131000,145758414,1402,1402,1402,1402,0
20231127,130900,145758414,1402,1402,1402,1402,0
20231127,130800,145758414,1402,1402,1402,1402,0
20231127,130700,145758414,1402,1402,1402,1402,0
20231127,130600,145758414,1402,1402,1402,1402,0
20231127,130500,145758414,1402,1402,1402,1402,1
20231127,130400,145757012,1399,1399,1399,1399,32
20231127,130300,145712244,1399,1399,1399,1399,1
20231127,130200,145710845,1398,1398,1398,1398,1
20231127,130100,145709447,1398,1397,1398,1397,168
20231127,130000,145474734,1397,1397,1397,1396,768
20231127,125900,144401860,1396,1396,1397,1396,523
20231127,125800,143671252,1396,1396,1396,1396,30
20231127,125700,143629372,1396,1397,1397,1396,107
20231127,125600,143479897,1397,1397,1397,1397,10
20231127,125500,143465927,1397,1397,1397,1397,0
20231127,125400,143465927,1397,1397,1397,1397,1
20231127,125300,143464530,1397,1397,1397,1397,37
20231127,125200,143412841,1397,1397,1397,1397,9
20231127,125100,143400268,1395,1395,1395,1395,46
20231127,125000,143336098,1394,1394,1394,1394,0
20231127,124900,143336098,1394,1395,1395,1394,1267
20231127,124800,141568898,1400,1400,1400,1400,200
20231127,124700,141288898,1400,1398,1400,1398,713
20231127,124600,140290984,1400,1400,1400,1400,36
20231127,124500,140240584,1393,1393,1393,1393,0
20231127,124400,140240584,1393,1393,1393,1393,0
20231127,124300,140240584,1393,1400,1405,1380,7558
20231127,124200,129712310,1400,1409,1409,1400,15000
20231127,124100,108673358,1409,1419,1419,1406,3001
20231127,124000,104431663,1425,1425,1425,1425,0
20231127,123900,104431663,1425,1425,1425,1425,0
20231127,123800,104431663,1425,1425,1425,1425,0
20231127,123700,104431663,1425,1425,1425,1425,0
20231127,123600,104431663,1425,1425,1425,1425,0
20231127,123500,104431663,1425,1425,1425,1425,0
20231127,123400,104431663,1425,1425,1425,1425,2
20231127,123300,104428813,1417,1417,1417,1417,0
20231127,123200,104428813,1417,1417,1417,1417,0
20231127,123100,104428813,1417,1417,1417,1417,0
20231127,123000,104428813,1417,1417,1417,1417,0
20231127,122900,104428813,1417,1417,1417,1417,0
20231127,122800,104428813,1417,1417,1417,1417,0
20231127,122700,104428813,1417,1417,1417,1417,0
20231127,122600,104428813,1417,1417,1417,1417,0
20231127,122500,104428813,1417,1417,1417,1417,0
20231127,122400,104428813,1417,1417,1417,1417,0
20231127,122300,104428813,1417,1417,1417,1417,0
20231127,122200,104428813,1417,1417,1417,1417,0
20231127,122100,104428813,1417,1417,1417,1417,468
20231127,122000,103765657,1417,1417,1417,1417,0
20231127,121900,103765657,1417,1417,1417,1417,0
20231127,121800,103765657,1417,1419,1419,1417,38
20231127,121700,103711757,1419,1419,1419,1419,100
20231127,121600,103569857,1419,1419,1419,1419,0
20231127,121500,103569857,1419,1419,1419,1419,0
20231127,121400,103569857,1419,1419,1419,1419,0
20231127,121300,103569857,1419,1419,1419,1419,0
20231127,121200,103569857,1419,1419,1419,1419,0
20231127,121100,103569857,1419,1419,1419,1419,0
20231127,121000,103569857,1419,1419,1419,1419,0
20231127,120900,103569857,1419,1419,1419,1419,0
20231127,120800,103569857,1419,1419,1419,1419,0
20231127,120700,103569857,1419,1419,1419,1419,0
20231127,120600,103569857,1419,1419,1419,1419,0
20231127,120500,103569857,1419,1419,1419,1419,0
20231127,120400,103569857,1419,1419,1419,1419,30
20231127,120300,103527287,1419,1419,1419,1419,40
20231127,120200,103470527,1419,1419,1419,1419,12
20231127,120100,103453499,1417,1417,1417,1417,0
20231127,120000,103453499,1417,1417,1417,1417,31
20231127,115900,103409572,1417,1419,1419,1416,348
20231127,115800,102916657,1420,1420,1420,1420,0
20231127,115700,102916657,1420,1420,1420,1420,12
20231127,115600,102899617,1427,1427,1427,1427,0
20231127,115500,102899617,1427,1427,1427,1427,0
20231127,115400,102899617,1427,1427,1427,1427,0
20231127,115300,102899617,1427,1427,1427,1427,0
20231127,115200,102899617,1427,1427,1427,1427,0
20231127,115100,102899617,1427,1427,1427,1427,0
20231127,115000,102899617,1427,1427,1427,1427,0
20231127,114900,102899617,1427,1427,1427,1427,0
20231127,114800,102899617,1427,1427,1427,1427,0
20231127,114700,102899617,1427,1427,1427,1427,0
20231127,114600,102899617,1427,1427,1427,1427,6
20231127,114500,102891055,1427,1427,1427,1427,0
20231127,114400,102891055,1427,1427,1427,1427,0
20231127,114300,102891055,1427,1427,1427,1427,0
20231127,114200,102891055,1427,1427,1427,1427,0
20231127,114100,102891055,1427,1425,1427,1425,283
20231127,114000,102487665,1426,1426,1426,1426,0
20231127,113900,102487665,1426,1426,1426,1426,1
20231127,113800,102486239,1426,1424,1426,1424,146
20231127,113700,102278191,1425,1425,1425,1425,0
20231127,113600,102278191,1425,1422,1425,1422,58
20231127,113500,102195593,1422,1422,1422,1422,34
20231127,113400,102147245,1422,1422,1422,1422,0
20231127,113300,102147245,1422,1422,1422,1422,4
20231127,113200,102141557,1417,1417,1417,1417,0
20231127,113100,102141557,1417,1417,1417,1417,37
20231127,113000,102089128,1415,1415,1415,1415,0
20231127,112900,102089128,1415,1415,1415,1415,0
20231127,112800,102089128,1415,1415,1415,1415,0
20231127,112700,102089128,1415,1415,1415,1415,0
20231127,112600,102089128,1415,1415,1415,1415,1
20231127,112500,102087713,1416,1416,1416,1416,0
20231127,112400,102087713,1416,1420,1420,1416,302
20231127,112300,101658880,1418,1418,1418,1418,0
20231127,112200,101658880,1418,1418,1418,1418,0
20231127,112100,101658880,1418,1418,1418,1418,0
20231127,112000,101658880,1418,1418,1418,1418,1
20231127,111900,101657462,1425,1425,1425,1425,0
20231127,111800,101657462,1425,1425,1425,1425,0
20231127,111700,101657462,1425,1425,1425,1425,0
20231127,111600,101657462,1425,1425,1425,1425,0
20231127,111500,101657462,1425,1425,1425,1425,0
20231127,111400,101657462,1425,1423,1425,1423,300
20231127,111300,101230377,1416,1416,1424,1416,2017
20231127,111200,98362489,1416,1415,1416,1415,200
20231127,111100,98079292,1416,1416,1416,1416,0
20231127,111000,98079292,1416,1416,1416,1416,100
20231127,110900,97937692,1422,1422,1422,1422,0
20231127,110800,97937692,1422,1422,1422,1422,5
20231127,110700,97930582,1406,1411,1425,1406,1601
20231127,110600,95679551,1417,1417,1417,1417,15
20231127,110500,95658296,1417,1417,1417,1417,5
20231127,110400,95651211,1429,1429,1429,1429,1
20231127,110300,95649782,1430,1426,1430,1426,101
20231127,110200,95505614,1412,1428,1429,1412,135
20231127,110100,95313385,1409,1424,1430,1409,428
20231127,110000,94703040,1408,1428,1430,1408,221
20231127,105900,94387832,1405,1417,1430,1405,1435
20231127,105800,92348503,1405,1402,1418,1402,2012
20231127,105700,89514555,1402,1402,1402,1402,192
20231127,105600,89245371,1401,1401,1401,1401,0
20231127,105500,89245371,1401,1401,1401,1401,1
20231127,105400,89243970,1401,1401,1401,1401,9
20231127,105300,89231361,1401,1402,1402,1401,19
20231127,105200,89204735,1401,1401,1401,1401,237
20231127,105100,88872698,1401,1402,1402,1401,103
20231127,105000,88728295,1402,1402,1402,1402,0
20231127,104900,88728295,1402,1402,1402,1402,0
20231127,104800,88728295,1402,1402,1402,1402,0
20231127,104700,88728295,1402,1402,1402,1402,0
20231127,104600,88728295,1402,1402,1402,1402,1
20231127,104500,88726893,1402,1402,1402,1402,500
20231127,104400,88025893,1400,1401,1401,1400,205
20231127,104300,87738892,1401,1402,1402,1401,319
20231127,104200,87291970,1403,1402,1403,1401,1984
20231127,104100,84511079,1402,1404,1404,1402,1919
20231127,104000,81818973,1403,1403,1403,1403,0
20231127,103900,81818973,1403,1403,1403,1403,0
20231127,103800,81818973,1403,1404,1404,1403,1785
20231127,103700,79314461,1403,1409,1409,1403,2000
20231127,103600,76504531,1409,1412,1412,1409,1003
20231127,103500,75091023,1412,1412,1412,1412,2
20231127,103400,75088199,1411,1415,1415,1411,481
20231127,103300,74409497,1415,1416,1416,1415,4
20231127,103200,74403835,1417,1417,1417,1417,2
20231127,103100,74401001,1418,1418,1418,1418,0
20231127,103000,74401001,1418,1418,1418,1418,0
20231127,102900,74401001,1418,1418,1418,1418,0
20231127,102800,74401001,1418,1418,1418,1418,0
20231127,102700,74401001,1418,1418,1418,1418,0
20231127,102600,74401001,1418,1412,1418,1412,190
20231127,102500,74132095,1411,1411,1411,1411,1
20231127,102400,74130684,1412,1412,1412,1412,1
20231127,102300,74129272,1412,1412,1412,1412,2
20231127,102200,74126448,1412,1412,1412,1412,0
20231127,102100,74126448,1412,1412,1412,1412,47
20231127,102000,74060084,1411,1411,1411,1411,69
20231127,101900,73962725,1410,1410,1410,1410,0
20231127,101800,73962725,1410,1410,1410,1410,0
20231127,101700,73962725,1410,1410,1410,1410,0
20231127,101600,73962725,1410,1410,1410,1410,0
20231127,101500,73962725,1410,1410,1410,1410,0
20231127,101400,73962725,1410,1410,1410,1410,0
20231127,101300,73962725,1410,1411,1412,1410,60
20231127,101200,73878071,1410,1407,1410,1407,486
20231127,101100,73193897,1407,1407,1407,1407,10
20231127,101000,73179827,1407,1407,1407,1407,0
20231127,100900,73179827,1407,1407,1407,1407,0
20231127,100800,73179827,1407,1403,1407,1403,454
20231127,100700,72542861,1403,1403,1403,1403,0
20231127,100600,72542861,1403,1403,1403,1403,0
20231127,100500,72542861,1403,1403,1403,1403,0
20231127,100400,72542861,1403,1403,1403,1403,917
20231127,100300,71256310,1404,1404,1404,1404,461
20231127,100200,70609066,1405,1405,1405,1405,181
20231127,100100,70354761,1405,1407,1407,1405,348
20231127,100000,69865803,1405,1405,1405,1405,23
20231127,095900,69833488,1405,1405,1405,1405,60
20231127,095800,69749188,1404,1404,1404,1404,20
20231127,095700,69721108,1403,1405,1405,1403,1411
20231127,095600,67741472,1408,1408,1408,1408,0
20231127,095500,67741472,1408,1406,1408,1406,194
20231127,095400,67468518,1407,1407,1407,1407,13
20231127,095300,67450227,1405,1405,1407,1405,325
20231127,095200,66993273,1401,1403,1403,1401,40
20231127,095100,66937224,1402,1404,1404,1402,6
20231127,095000,66928809,1405,1402,1405,1401,121
20231127,094900,66759283,1401,1401,1401,1400,3152
20231127,094800,62343699,1400,1401,1401,1400,241
20231127,094700,62006178,1402,1407,1408,1401,3378
20231127,094600,57263453,1407,1410,1411,1406,3183
20231127,094500,52781373,1411,1411,1411,1410,113
20231127,094400,52622040,1411,1413,1413,1411,216
20231127,094300,52317048,1413,1414,1414,1413,307
20231127,094200,51883250,1414,1417,1417,1414,23
20231127,094100,51850722,1418,1422,1422,1418,487
20231127,094000,51160146,1422,1426,1426,1422,147
20231127,093900,50950536,1426,1426,1426,1426,1
20231127,093800,50949110,1427,1427,1427,1427,10
20231127,093700,50934840,1426,1426,1426,1426,0
20231127,093600,50934840,1426,1424,1426,1424,76
20231127,093500,50826485,1425,1417,1425,1417,40
20231127,093400,50769562,1416,1414,1416,1414,207
20231127,093300,50476668,1414,1411,1414,1411,11
20231127,093200,50461132,1410,1411,1411,1410,1243
20231127,093100,48708500,1410,1410,1410,1410,150
20231127,093000,48497000,1411,1410,1411,1410,544
20231127,092900,47729918,1411,1412,1412,1411,1560
20231127,092800,45528608,1412,1411,1412,1411,125
20231127,092700,45352175,1412,1412,1412,1412,42
20231127,092600,45292871,1410,1410,1410,1410,10
20231127,092500,45278771,1416,1411,1416,1411,349
20231127,092400,44786327,1411,1411,1411,1411,186
20231127,092300,44523881,1411,1415,1415,1409,3005
20231127,092200,40280281,1416,1421,1421,1416,1314
20231127,092100,38416142,1424,1420,1424,1420,356
20231127,092000,37910618,1420,1422,1422,1420,63
20231127,091900,37821036,1424,1424,1424,1421,495
20231127,091800,37117613,1422,1421,1422,1421,1184
20231127,091700,35435146,1421,1421,1421,1420,772
20231127,091600,34338654,1421,1430,1430,1421,32
20231127,091500,34293085,1434,1421,1434,1420,1034
20231127,091400,32812274,1419,1419,1419,1419,97
20231127,091300,32674631,1419,1420,1420,1419,156
20231127,091200,32453167,1420,1440,1440,1420,1298
20231127,091100,30594409,1447,1459,1463,1441,2882
20231127,091000,26414639,1460,1470,1470,1460,8236
20231127,090900,14342028,1476,1475,1476,1470,4155
20231127,090800,8224207,1475,1475,1475,1475,1
20231127,090700,8222732,1476,1478,1478,1476,932
20231127,090600,6846347,1477,1479,1499,1477,419
20231127,090500,6224110,1479,1479,1479,1479,206
20231127,090400,5919436,1476,1476,1476,1476,1
20231127,090300,5917960,1480,1480,1481,1480,176
20231127,090200,5657393,1474,1474,1474,1474,0
20231127,090100,5657393,1474,1474,1474,1474,5
20231127,090000,5650023,1474,1472,1475,1472,3838