KissMeData/095910/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201300,126382463,1279,1279,1279,1279,1344
20241127,201200,126382463,1279,1279,1279,1279,0
20241127,201100,126382463,1279,1279,1279,1279,0
20241127,201000,126382463,1279,1279,1279,1279,0
20241127,200900,126382463,1279,1279,1279,1279,0
20241127,200800,126382463,1279,1279,1279,1279,0
20241127,200700,126382463,1279,1279,1279,1279,0
20241127,200600,126382463,1279,1279,1279,1279,0
20241127,200500,126382463,1279,1279,1279,1279,0
20241127,200400,126382463,1279,1279,1279,1279,0
20241127,200300,126382463,1279,1279,1279,1279,0
20241127,200200,126382463,1279,1279,1279,1279,0
20241127,200100,126382463,1279,1279,1279,1279,0
20241127,200000,126382463,1279,1279,1279,1279,0
20241127,195900,126382463,1279,1279,1279,1279,0
20241127,195800,126382463,1279,1279,1279,1279,0
20241127,195700,126382463,1279,1279,1279,1279,0
20241127,195600,126382463,1279,1279,1279,1279,0
20241127,195500,126382463,1279,1279,1279,1279,0
20241127,195400,126382463,1279,1279,1279,1279,0
20241127,195300,126382463,1279,1279,1279,1279,0
20241127,195200,126382463,1279,1279,1279,1279,0
20241127,195100,126382463,1279,1279,1279,1279,0
20241127,195000,126382463,1279,1279,1279,1279,0
20241127,194900,126382463,1279,1279,1279,1279,0
20241127,194800,126382463,1279,1279,1279,1279,0
20241127,194700,126382463,1279,1279,1279,1279,0
20241127,194600,126382463,1279,1279,1279,1279,0
20241127,194500,126382463,1279,1279,1279,1279,0
20241127,194400,126382463,1279,1279,1279,1279,0
20241127,194300,126382463,1279,1279,1279,1279,1344
20241127,194200,126382463,1279,1279,1279,1279,0
20241127,194100,126382463,1279,1279,1279,1279,0
20241127,194000,126382463,1279,1279,1279,1279,0
20241127,193900,126382463,1279,1279,1279,1279,0
20241127,193800,126382463,1279,1279,1279,1279,0
20241127,193700,126382463,1279,1279,1279,1279,0
20241127,193600,126382463,1279,1279,1279,1279,0
20241127,193500,126382463,1279,1279,1279,1279,0
20241127,193400,126382463,1279,1279,1279,1279,0
20241127,193300,126382463,1279,1279,1279,1279,0
20241127,193200,126382463,1279,1279,1279,1279,0
20241127,193100,126382463,1279,1279,1279,1279,0
20241127,193000,126382463,1279,1279,1279,1279,0
20241127,192900,126382463,1279,1279,1279,1279,0
20241127,192800,126382463,1279,1279,1279,1279,0
20241127,192700,126382463,1279,1279,1279,1279,0
20241127,192600,126382463,1279,1279,1279,1279,0
20241127,192500,126382463,1279,1279,1279,1279,0
20241127,192400,126382463,1279,1279,1279,1279,0
20241127,192300,126382463,1279,1279,1279,1279,0
20241127,192200,126382463,1279,1279,1279,1279,0
20241127,192100,126382463,1279,1279,1279,1279,0
20241127,192000,126382463,1279,1279,1279,1279,0
20241127,191900,126382463,1279,1279,1279,1279,0
20241127,191800,126382463,1279,1279,1279,1279,0
20241127,191700,126382463,1279,1279,1279,1279,0
20241127,191600,126382463,1279,1279,1279,1279,0
20241127,191500,126382463,1279,1279,1279,1279,0
20241127,191400,126382463,1279,1279,1279,1279,0
20241127,191300,126382463,1279,1279,1279,1279,1344
20241127,191200,126382463,1279,1279,1279,1279,0
20241127,191100,126382463,1279,1279,1279,1279,0
20241127,191000,126382463,1279,1279,1279,1279,0
20241127,190900,126382463,1279,1279,1279,1279,0
20241127,190800,126382463,1279,1279,1279,1279,0
20241127,190700,126382463,1279,1279,1279,1279,0
20241127,190600,126382463,1279,1279,1279,1279,0
20241127,190500,126382463,1279,1279,1279,1279,0
20241127,190400,126382463,1279,1279,1279,1279,0
20241127,190300,126382463,1279,1279,1279,1279,0
20241127,190200,126382463,1279,1279,1279,1279,0
20241127,190100,126382463,1279,1279,1279,1279,0
20241127,190000,126382463,1279,1279,1279,1279,0
20241127,185900,126382463,1279,1279,1279,1279,0
20241127,185800,126382463,1279,1279,1279,1279,0
20241127,185700,126382463,1279,1279,1279,1279,0
20241127,185600,126382463,1279,1279,1279,1279,0
20241127,185500,126382463,1279,1279,1279,1279,0
20241127,185400,126382463,1279,1279,1279,1279,0
20241127,185300,126382463,1279,1279,1279,1279,0
20241127,185200,126382463,1279,1279,1279,1279,0
20241127,185100,126382463,1279,1279,1279,1279,0
20241127,185000,126382463,1279,1279,1279,1279,0
20241127,184900,126382463,1279,1279,1279,1279,0
20241127,184800,126382463,1279,1279,1279,1279,0
20241127,184700,126382463,1279,1279,1279,1279,0
20241127,184600,126382463,1279,1279,1279,1279,0
20241127,184500,126382463,1279,1279,1279,1279,0
20241127,184400,126382463,1279,1279,1279,1279,0
20241127,184300,126382463,1279,1279,1279,1279,1344
20241127,184200,126382463,1279,1279,1279,1279,0
20241127,184100,126382463,1279,1279,1279,1279,0
20241127,184000,126382463,1279,1279,1279,1279,0
20241127,183900,126382463,1279,1279,1279,1279,0
20241127,183800,126382463,1279,1279,1279,1279,0
20241127,183700,126382463,1279,1279,1279,1279,0
20241127,183600,126382463,1279,1279,1279,1279,0
20241127,183500,126382463,1279,1279,1279,1279,0
20241127,183400,126382463,1279,1279,1279,1279,0
20241127,183300,126382463,1279,1279,1279,1279,0
20241127,183200,126382463,1279,1279,1279,1279,0
20241127,183100,126382463,1279,1279,1279,1279,0
20241127,183000,126382463,1279,1279,1279,1279,0
20241127,182900,126382463,1279,1279,1279,1279,0
20241127,182800,126382463,1279,1279,1279,1279,0
20241127,182700,126382463,1279,1279,1279,1279,0
20241127,182600,126382463,1279,1279,1279,1279,0
20241127,182500,126382463,1279,1279,1279,1279,0
20241127,182400,126382463,1279,1279,1279,1279,0
20241127,182300,126382463,1279,1279,1279,1279,0
20241127,182200,126382463,1279,1279,1279,1279,0
20241127,182100,126382463,1279,1279,1279,1279,0
20241127,182000,126382463,1279,1279,1279,1279,0
20241127,181900,126382463,1279,1279,1279,1279,0
20241127,181800,126382463,1279,1279,1279,1279,0
20241127,181700,126382463,1279,1279,1279,1279,0
20241127,181600,126382463,1279,1279,1279,1279,0
20241127,181500,126382463,1279,1279,1279,1279,0
20241127,181400,126382463,1279,1279,1279,1279,0
20241127,181300,126382463,1279,1279,1279,1279,1344
20241127,181200,126382463,1279,1279,1279,1279,0
20241127,181100,126382463,1279,1279,1279,1279,0
20241127,181000,126382463,1279,1279,1279,1279,0
20241127,180900,126382463,1279,1279,1279,1279,0
20241127,180800,126382463,1279,1279,1279,1279,0
20241127,180700,126382463,1279,1279,1279,1279,0
20241127,180600,126382463,1279,1279,1279,1279,0
20241127,180500,126382463,1279,1279,1279,1279,0
20241127,180400,126382463,1279,1279,1279,1279,0
20241127,180300,126382463,1279,1279,1279,1279,0
20241127,180200,126382463,1279,1279,1279,1279,0
20241127,180100,126382463,1279,1279,1279,1279,0
20241127,180000,126382463,1279,1279,1279,1279,0
20241127,175900,126382463,1279,1279,1279,1279,0
20241127,175800,126382463,1279,1279,1279,1279,0
20241127,175700,126382463,1279,1279,1279,1279,0
20241127,175600,126382463,1279,1279,1279,1279,0
20241127,175500,126382463,1279,1279,1279,1279,0
20241127,175400,126382463,1279,1279,1279,1279,0
20241127,175300,126382463,1279,1279,1279,1279,0
20241127,175200,126382463,1279,1279,1279,1279,0
20241127,175100,126382463,1279,1279,1279,1279,0
20241127,175000,126382463,1279,1279,1279,1279,0
20241127,174900,126382463,1279,1279,1279,1279,0
20241127,174800,126382463,1279,1279,1279,1279,0
20241127,174700,126382463,1279,1279,1279,1279,0
20241127,174600,126382463,1279,1279,1279,1279,0
20241127,174500,126382463,1279,1279,1279,1279,0
20241127,174400,126382463,1279,1279,1279,1279,0
20241127,174300,126382463,1279,1279,1279,1279,1344
20241127,174200,126382463,1279,1279,1279,1279,0
20241127,174100,126382463,1279,1279,1279,1279,0
20241127,174000,126382463,1279,1279,1279,1279,0
20241127,173900,126382463,1279,1279,1279,1279,0
20241127,173800,126382463,1279,1279,1279,1279,0
20241127,173700,126382463,1279,1279,1279,1279,0
20241127,173600,126382463,1279,1279,1279,1279,0
20241127,173500,126382463,1279,1279,1279,1279,0
20241127,173400,126382463,1279,1279,1279,1279,0
20241127,173300,126382463,1279,1279,1279,1279,0
20241127,173200,126382463,1279,1279,1279,1279,0
20241127,173100,126382463,1279,1279,1279,1279,0
20241127,173000,126382463,1279,1279,1279,1279,0
20241127,172900,126382463,1279,1279,1279,1279,0
20241127,172800,126382463,1279,1279,1279,1279,0
20241127,172700,126382463,1279,1279,1279,1279,0
20241127,172600,126382463,1279,1279,1279,1279,0
20241127,172500,126382463,1279,1279,1279,1279,0
20241127,172400,126382463,1279,1279,1279,1279,0
20241127,172300,126382463,1279,1279,1279,1279,0
20241127,172200,126382463,1279,1279,1279,1279,0
20241127,172100,126382463,1279,1279,1279,1279,0
20241127,172000,126382463,1279,1279,1279,1279,0
20241127,171900,126382463,1279,1279,1279,1279,0
20241127,171800,126382463,1279,1279,1279,1279,0
20241127,171700,126382463,1279,1279,1279,1279,0
20241127,171600,126382463,1279,1279,1279,1279,0
20241127,171500,126382463,1279,1279,1279,1279,0
20241127,171400,126382463,1279,1279,1279,1279,0
20241127,171300,126382463,1279,1279,1279,1279,1344
20241127,171200,126382463,1279,1279,1279,1279,0
20241127,171100,126382463,1279,1279,1279,1279,0
20241127,171000,126382463,1279,1279,1279,1279,0
20241127,170900,126382463,1279,1279,1279,1279,0
20241127,170800,126382463,1279,1279,1279,1279,0
20241127,170700,126382463,1279,1279,1279,1279,0
20241127,170600,126382463,1279,1279,1279,1279,0
20241127,170500,126382463,1279,1279,1279,1279,0
20241127,170400,126382463,1279,1279,1279,1279,0
20241127,170300,126382463,1279,1279,1279,1279,0
20241127,170200,126382463,1279,1279,1279,1279,0
20241127,170100,126382463,1279,1279,1279,1279,0
20241127,170000,126382463,1279,1279,1279,1279,0
20241127,165900,126382463,1279,1279,1279,1279,0
20241127,165800,126382463,1279,1279,1279,1279,0
20241127,165700,126382463,1279,1279,1279,1279,0
20241127,165600,126382463,1279,1279,1279,1279,0
20241127,165500,126382463,1279,1279,1279,1279,0
20241127,165400,126382463,1279,1279,1279,1279,0
20241127,165300,126382463,1279,1279,1279,1279,0
20241127,165200,126382463,1279,1279,1279,1279,0
20241127,165100,126382463,1279,1279,1279,1279,0
20241127,165000,126382463,1279,1279,1279,1279,0
20241127,164900,126382463,1279,1279,1279,1279,0
20241127,164800,126382463,1279,1279,1279,1279,0
20241127,164700,126382463,1279,1279,1279,1279,0
20241127,164600,126382463,1279,1279,1279,1279,0
20241127,164500,126382463,1279,1279,1279,1279,0
20241127,164400,126382463,1279,1279,1279,1279,0
20241127,164300,126382463,1279,1279,1279,1279,1344
20241127,164200,126382463,1279,1279,1279,1279,0
20241127,164100,126382463,1279,1279,1279,1279,0
20241127,164000,126382463,1279,1279,1279,1279,0
20241127,163900,126382463,1279,1279,1279,1279,0
20241127,163800,126382463,1279,1279,1279,1279,0
20241127,163700,126382463,1279,1279,1279,1279,0
20241127,163600,126382463,1279,1279,1279,1279,0
20241127,163500,126382463,1279,1279,1279,1279,0
20241127,163400,126382463,1279,1279,1279,1279,0
20241127,163300,126382463,1279,1279,1279,1279,0
20241127,163200,126382463,1279,1279,1279,1279,0
20241127,163100,126382463,1279,1279,1279,1279,0
20241127,163000,126382463,1279,1279,1279,1279,0
20241127,162900,126382463,1279,1279,1279,1279,0
20241127,162800,126382463,1279,1279,1279,1279,0
20241127,162700,126382463,1279,1279,1279,1279,0
20241127,162600,126382463,1279,1279,1279,1279,0
20241127,162500,126382463,1279,1279,1279,1279,0
20241127,162400,126382463,1279,1279,1279,1279,0
20241127,162300,126382463,1279,1279,1279,1279,0
20241127,162200,126382463,1279,1279,1279,1279,0
20241127,162100,126382463,1279,1279,1279,1279,0
20241127,162000,126382463,1279,1279,1279,1279,0
20241127,161900,126382463,1279,1279,1279,1279,0
20241127,161800,126382463,1279,1279,1279,1279,0
20241127,161700,126382463,1279,1279,1279,1279,0
20241127,161600,126382463,1279,1279,1279,1279,0
20241127,161500,126382463,1279,1279,1279,1279,0
20241127,161400,126382463,1279,1279,1279,1279,0
20241127,161300,126382463,1279,1279,1279,1279,1344
20241127,161200,126382463,1279,1279,1279,1279,0
20241127,161100,126382463,1279,1279,1279,1279,0
20241127,161000,126382463,1279,1279,1279,1279,0
20241127,160900,126382463,1279,1279,1279,1279,0
20241127,160800,126382463,1279,1279,1279,1279,0
20241127,160700,126382463,1279,1279,1279,1279,0
20241127,160600,126382463,1279,1279,1279,1279,0
20241127,160500,126382463,1279,1279,1279,1279,0
20241127,160400,126382463,1279,1279,1279,1279,0
20241127,160300,126382463,1279,1279,1279,1279,0
20241127,160200,126382463,1279,1279,1279,1279,0
20241127,160100,126382463,1279,1279,1279,1279,0
20241127,160000,126382463,1279,1279,1279,1279,0
20241127,155900,126382463,1279,1279,1279,1279,0
20241127,155800,126382463,1279,1279,1279,1279,0
20241127,155700,126382463,1279,1279,1279,1279,0
20241127,155600,126382463,1279,1279,1279,1279,0
20241127,155500,126382463,1279,1279,1279,1279,0
20241127,155400,126382463,1279,1279,1279,1279,0
20241127,155300,126382463,1279,1279,1279,1279,0
20241127,155200,126382463,1279,1279,1279,1279,0
20241127,155100,126382463,1279,1279,1279,1279,0
20241127,155000,126382463,1279,1279,1279,1279,0
20241127,154900,126382463,1279,1279,1279,1279,0
20241127,154800,126382463,1279,1279,1279,1279,0
20241127,154700,126382463,1279,1279,1279,1279,0
20241127,154600,126382463,1279,1279,1279,1279,0
20241127,154500,126382463,1279,1279,1279,1279,0
20241127,154400,126382463,1279,1279,1279,1279,0
20241127,154300,126382463,1279,1279,1279,1279,1344
20241127,154200,126382463,1279,1279,1279,1279,0
20241127,154100,126382463,1279,1279,1279,1279,0
20241127,154000,126382463,1279,1279,1279,1279,0
20241127,153900,126382463,1279,1279,1279,1279,0
20241127,153800,126382463,1279,1279,1279,1279,0
20241127,153700,126382463,1279,1279,1279,1279,0
20241127,153600,126382463,1279,1279,1279,1279,0
20241127,153500,126382463,1279,1279,1279,1279,0
20241127,153400,126382463,1279,1279,1279,1279,0
20241127,153300,126382463,1279,1279,1279,1279,0
20241127,153200,126382463,1279,1279,1279,1279,0
20241127,153100,126382463,1279,1279,1279,1279,0
20241127,153000,126382463,1279,1279,1279,1279,1344
20241127,152900,124663487,1279,1279,1279,1279,0
20241127,152800,124663487,1279,1279,1279,1279,0
20241127,152700,124663487,1279,1279,1279,1279,0
20241127,152600,124663487,1279,1279,1279,1279,0
20241127,152500,124663487,1279,1279,1279,1279,0
20241127,152400,124663487,1279,1279,1279,1279,0
20241127,152300,124663487,1279,1279,1279,1279,0
20241127,152200,124663487,1279,1279,1279,1279,0
20241127,152100,124663487,1279,1279,1279,1279,0
20241127,152000,124663487,1279,1279,1279,1279,0
20241127,151900,124663487,1279,1282,1282,1262,1137
20241127,151800,123224827,1282,1282,1282,1282,3
20241127,151700,123220981,1283,1283,1283,1283,2
20241127,151600,123218415,1283,1280,1284,1272,66
20241127,151500,123134216,1282,1282,1282,1282,7
20241127,151400,123125242,1283,1283,1283,1283,0
20241127,151300,123125242,1283,1269,1283,1269,10
20241127,151200,123112460,1285,1287,1287,1285,2
20241127,151100,123109888,1277,1277,1277,1277,14
20241127,151000,123092010,1265,1274,1280,1265,2866
20241127,150900,119456211,1275,1275,1275,1274,4
20241127,150800,119451112,1275,1279,1279,1274,581
20241127,150700,118710286,1280,1279,1280,1278,11
20241127,150600,118696221,1280,1289,1289,1280,15
20241127,150500,118676976,1290,1290,1293,1290,3
20241127,150400,118673103,1295,1291,1296,1291,12
20241127,150300,118657586,1295,1295,1295,1295,1
20241127,150200,118656291,1298,1298,1298,1298,21
20241127,150100,118629033,1298,1298,1298,1298,1
20241127,150000,118627735,1299,1299,1299,1299,0
20241127,145900,118627735,1299,1299,1299,1299,0
20241127,145800,118627735,1299,1299,1299,1299,0
20241127,145700,118627735,1299,1299,1299,1299,0
20241127,145600,118627735,1299,1273,1299,1273,939
20241127,145500,117431688,1274,1274,1274,1274,15
20241127,145400,117412578,1274,1274,1274,1274,80
20241127,145300,117310658,1273,1273,1273,1273,0
20241127,145200,117310658,1273,1273,1273,1273,28
20241127,145100,117275014,1274,1273,1274,1267,453
20241127,145000,116699975,1273,1273,1273,1273,50
20241127,144900,116636325,1274,1272,1274,1268,165
20241127,144800,116426955,1274,1274,1274,1274,0
20241127,144700,116426955,1274,1274,1274,1274,82
20241127,144600,116322487,1274,1274,1274,1274,0
20241127,144500,116322487,1274,1274,1274,1274,0
20241127,144400,116322487,1274,1274,1274,1274,84
20241127,144300,116215471,1274,1274,1274,1274,134
20241127,144200,116044755,1274,1274,1274,1274,84
20241127,144100,115937739,1274,1266,1274,1265,1013
20241127,144000,114656209,1267,1270,1270,1267,211
20241127,143900,114388361,1271,1273,1273,1271,145
20241127,143800,114203874,1273,1273,1273,1273,307
20241127,143700,113813063,1273,1276,1276,1273,578
20241127,143600,113076068,1277,1278,1278,1277,9
20241127,143500,113064567,1278,1278,1278,1278,0
20241127,143400,113064567,1278,1280,1280,1278,95
20241127,143300,112942982,1280,1280,1280,1280,99
20241127,143200,112816262,1280,1281,1281,1279,941
20241127,143100,111611795,1282,1285,1285,1282,794
20241127,143000,110592466,1286,1287,1287,1286,579
20241127,142900,109847372,1287,1287,1287,1287,0
20241127,142800,109847372,1287,1288,1288,1287,522
20241127,142700,109175557,1288,1289,1289,1288,602
20241127,142600,108399898,1290,1291,1291,1290,1773
20241127,142500,106112107,1292,1292,1292,1292,0
20241127,142400,106112107,1292,1292,1292,1292,200
20241127,142300,105853707,1292,1292,1292,1292,0
20241127,142200,105853707,1292,1292,1292,1292,117
20241127,142100,105702543,1293,1293,1293,1293,0
20241127,142000,105702543,1293,1293,1293,1293,30
20241127,141900,105663753,1293,1293,1293,1293,0
20241127,141800,105663753,1293,1293,1293,1293,13
20241127,141700,105646944,1293,1293,1293,1292,80
20241127,141600,105543513,1293,1292,1293,1292,155
20241127,141500,105343250,1293,1294,1294,1293,60
20241127,141400,105265669,1294,1294,1294,1294,884
20241127,141300,104121773,1295,1295,1295,1295,0
20241127,141200,104121773,1295,1295,1295,1295,0
20241127,141100,104121773,1295,1295,1295,1295,0
20241127,141000,104121773,1295,1295,1295,1295,7
20241127,140900,104112708,1295,1295,1295,1295,2
20241127,140800,104110118,1295,1295,1295,1295,401
20241127,140700,103590823,1295,1294,1295,1294,51
20241127,140600,103524828,1295,1295,1295,1295,0
20241127,140500,103524828,1295,1296,1296,1295,162
20241127,140400,103315037,1295,1298,1298,1295,191
20241127,140300,103067460,1298,1299,1299,1298,13
20241127,140200,103050576,1299,1299,1299,1299,2
20241127,140100,103047978,1299,1299,1299,1299,0
20241127,140000,103047978,1299,1300,1300,1299,9
20241127,135900,103036286,1307,1307,1307,1307,0
20241127,135800,103036286,1307,1307,1307,1307,0
20241127,135700,103036286,1307,1307,1307,1307,4
20241127,135600,103031058,1307,1307,1307,1307,0
20241127,135500,103031058,1307,1307,1307,1307,0
20241127,135400,103031058,1307,1307,1307,1307,0
20241127,135300,103031058,1307,1307,1307,1307,6
20241127,135200,103023216,1307,1307,1307,1307,0
20241127,135100,103023216,1307,1307,1307,1307,0
20241127,135000,103023216,1307,1307,1307,1307,3
20241127,134900,103019295,1307,1307,1307,1307,0
20241127,134800,103019295,1307,1307,1307,1307,0
20241127,134700,103019295,1307,1307,1307,1307,0
20241127,134600,103019295,1307,1307,1307,1307,0
20241127,134500,103019295,1307,1307,1307,1307,0
20241127,134400,103019295,1307,1307,1307,1307,0
20241127,134300,103019295,1307,1300,1307,1299,10
20241127,134200,103006289,1300,1300,1300,1300,0
20241127,134100,103006289,1300,1300,1300,1300,0
20241127,134000,103006289,1300,1300,1300,1300,0
20241127,133900,103006289,1300,1300,1300,1300,0
20241127,133800,103006289,1300,1300,1300,1300,0
20241127,133700,103006289,1300,1300,1300,1300,0
20241127,133600,103006289,1300,1300,1300,1300,0
20241127,133500,103006289,1300,1300,1300,1300,0
20241127,133400,103006289,1300,1300,1300,1300,10
20241127,133300,102993289,1300,1300,1300,1300,0
20241127,133200,102993289,1300,1300,1300,1300,0
20241127,133100,102993289,1300,1300,1300,1300,0
20241127,133000,102993289,1300,1300,1300,1300,0
20241127,132900,102993289,1300,1300,1300,1300,0
20241127,132800,102993289,1300,1300,1300,1300,0
20241127,132700,102993289,1300,1300,1300,1300,0
20241127,132600,102993289,1300,1305,1305,1300,9
20241127,132500,102981574,1307,1307,1307,1307,0
20241127,132400,102981574,1307,1307,1307,1307,0
20241127,132300,102981574,1307,1307,1307,1307,0
20241127,132200,102981574,1307,1307,1307,1307,0
20241127,132100,102981574,1307,1307,1307,1307,0
20241127,132000,102981574,1307,1307,1307,1307,0
20241127,131900,102981574,1307,1307,1307,1307,0
20241127,131800,102981574,1307,1307,1307,1307,0
20241127,131700,102981574,1307,1307,1307,1307,0
20241127,131600,102981574,1307,1307,1307,1307,0
20241127,131500,102981574,1307,1307,1307,1307,0
20241127,131400,102981574,1307,1307,1307,1307,0
20241127,131300,102981574,1307,1307,1307,1307,0
20241127,131200,102981574,1307,1307,1307,1307,0
20241127,131100,102981574,1307,1307,1307,1307,1
20241127,131000,102980267,1301,1303,1303,1301,11
20241127,130900,102965946,1306,1306,1306,1302,12
20241127,130800,102950301,1303,1306,1306,1303,16
20241127,130700,102929439,1307,1308,1308,1307,3
20241127,130600,102925517,1308,1308,1308,1308,1
20241127,130500,102924209,1309,1309,1309,1309,0
20241127,130400,102924209,1309,1309,1309,1309,1
20241127,130300,102922900,1309,1309,1309,1309,3
20241127,130200,102918973,1309,1309,1309,1309,0
20241127,130100,102918973,1309,1309,1309,1309,0
20241127,130000,102918973,1309,1309,1309,1309,252
20241127,125900,102589105,1308,1308,1308,1308,1
20241127,125800,102587797,1309,1309,1309,1309,2
20241127,125700,102585179,1310,1310,1310,1310,0
20241127,125600,102585179,1310,1302,1310,1302,143
20241127,125500,102398501,1302,1302,1302,1302,0
20241127,125400,102398501,1302,1302,1302,1302,0
20241127,125300,102398501,1302,1302,1302,1302,0
20241127,125200,102398501,1302,1298,1302,1297,1179
20241127,125100,100866148,1298,1298,1298,1298,20
20241127,125000,100840188,1298,1298,1298,1298,0
20241127,124900,100840188,1298,1298,1298,1298,0
20241127,124800,100840188,1298,1298,1298,1298,0
20241127,124700,100840188,1298,1298,1298,1298,0
20241127,124600,100840188,1298,1298,1298,1298,5
20241127,124500,100833698,1298,1298,1298,1298,0
20241127,124400,100833698,1298,1298,1298,1298,0
20241127,124300,100833698,1298,1298,1298,1298,15
20241127,124200,100814228,1298,1298,1298,1298,9
20241127,124100,100802546,1298,1298,1298,1298,0
20241127,124000,100802546,1298,1298,1298,1298,0
20241127,123900,100802546,1298,1298,1298,1298,0
20241127,123800,100802546,1298,1298,1298,1298,2
20241127,123700,100799950,1295,1295,1295,1295,0
20241127,123600,100799950,1295,1295,1295,1295,0
20241127,123500,100799950,1295,1295,1295,1295,9
20241127,123400,100788295,1295,1295,1295,1295,0
20241127,123300,100788295,1295,1295,1295,1295,50
20241127,123200,100723545,1295,1295,1295,1295,0
20241127,123100,100723545,1295,1295,1295,1295,200
20241127,123000,100464545,1295,1295,1295,1295,0
20241127,122900,100464545,1295,1295,1295,1295,0
20241127,122800,100464545,1295,1295,1295,1295,0
20241127,122700,100464545,1295,1295,1295,1295,0
20241127,122600,100464545,1295,1297,1297,1295,100
20241127,122500,100335002,1298,1298,1298,1298,15
20241127,122400,100315532,1296,1296,1296,1296,0
20241127,122300,100315532,1296,1296,1296,1296,0
20241127,122200,100315532,1296,1296,1296,1296,0
20241127,122100,100315532,1296,1296,1296,1296,0
20241127,122000,100315532,1296,1296,1296,1296,0
20241127,121900,100315532,1296,1296,1296,1296,0
20241127,121800,100315532,1296,1297,1297,1296,9
20241127,121700,100303863,1299,1299,1299,1299,0
20241127,121600,100303863,1299,1297,1299,1297,33
20241127,121500,100261052,1298,1296,1298,1296,202
20241127,121400,99998858,1294,1294,1294,1294,0
20241127,121300,99998858,1294,1294,1294,1294,0
20241127,121200,99998858,1294,1294,1294,1294,0
20241127,121100,99998858,1294,1294,1294,1294,0
20241127,121000,99998858,1294,1295,1295,1294,318
20241127,120900,99587205,1296,1296,1296,1296,0
20241127,120800,99587205,1296,1296,1296,1296,0
20241127,120700,99587205,1296,1296,1296,1296,0
20241127,120600,99587205,1296,1296,1296,1296,0
20241127,120500,99587205,1296,1296,1296,1296,0
20241127,120400,99587205,1296,1296,1296,1296,0
20241127,120300,99587205,1296,1296,1296,1296,0
20241127,120200,99587205,1296,1296,1296,1296,60
20241127,120100,99509445,1296,1295,1296,1295,19
20241127,120000,99484830,1296,1296,1296,1296,0
20241127,115900,99484830,1296,1296,1296,1296,0
20241127,115800,99484830,1296,1296,1296,1296,0
20241127,115700,99484830,1296,1296,1296,1296,0
20241127,115600,99484830,1296,1296,1296,1296,0
20241127,115500,99484830,1296,1296,1296,1296,0
20241127,115400,99484830,1296,1296,1296,1296,0
20241127,115300,99484830,1296,1296,1296,1296,0
20241127,115200,99484830,1296,1296,1296,1296,20
20241127,115100,99458910,1298,1298,1298,1298,0
20241127,115000,99458910,1298,1298,1298,1298,0
20241127,114900,99458910,1298,1298,1298,1298,0
20241127,114800,99458910,1298,1298,1298,1298,0
20241127,114700,99458910,1298,1298,1298,1298,50
20241127,114600,99394010,1298,1298,1298,1298,0
20241127,114500,99394010,1298,1298,1298,1298,0
20241127,114400,99394010,1298,1298,1298,1296,23
20241127,114300,99364173,1298,1298,1298,1298,0
20241127,114200,99364173,1298,1297,1298,1297,10
20241127,114100,99351201,1297,1297,1297,1297,5
20241127,114000,99344716,1298,1298,1298,1298,0
20241127,113900,99344716,1298,1298,1298,1298,0
20241127,113800,99344716,1298,1298,1298,1298,0
20241127,113700,99344716,1298,1298,1298,1298,0
20241127,113600,99344716,1298,1298,1298,1298,5
20241127,113500,99338226,1298,1298,1298,1298,0
20241127,113400,99338226,1298,1298,1298,1298,0
20241127,113300,99338226,1298,1298,1298,1298,5
20241127,113200,99331736,1298,1298,1298,1298,1
20241127,113100,99330438,1294,1294,1294,1294,0
20241127,113000,99330438,1294,1296,1298,1294,535
20241127,112900,98638138,1298,1298,1298,1298,0
20241127,112800,98638138,1298,1298,1298,1298,0
20241127,112700,98638138,1298,1295,1298,1294,11
20241127,112600,98623898,1297,1297,1297,1297,0
20241127,112500,98623898,1297,1297,1297,1297,0
20241127,112400,98623898,1297,1297,1297,1297,0
20241127,112300,98623898,1297,1297,1297,1297,0
20241127,112200,98623898,1297,1297,1297,1297,0
20241127,112100,98623898,1297,1297,1297,1297,0
20241127,112000,98623898,1297,1297,1297,1297,0
20241127,111900,98623898,1297,1297,1297,1297,550
20241127,111800,97910548,1297,1297,1297,1297,0
20241127,111700,97910548,1297,1297,1297,1297,0
20241127,111600,97910548,1297,1297,1297,1297,0
20241127,111500,97910548,1297,1297,1297,1297,0
20241127,111400,97910548,1297,1297,1297,1297,0
20241127,111300,97910548,1297,1297,1297,1297,0
20241127,111200,97910548,1297,1297,1297,1297,0
20241127,111100,97910548,1297,1297,1297,1297,20
20241127,111000,97884608,1297,1295,1297,1295,11
20241127,110900,97870361,1297,1297,1297,1297,0
20241127,110800,97870361,1297,1297,1297,1297,0
20241127,110700,97870361,1297,1297,1297,1297,0
20241127,110600,97870361,1297,1297,1297,1297,0
20241127,110500,97870361,1297,1297,1297,1297,0
20241127,110400,97870361,1297,1297,1297,1297,50
20241127,110300,97805511,1297,1297,1297,1297,1
20241127,110200,97804214,1295,1295,1295,1295,1
20241127,110100,97802919,1297,1297,1297,1297,0
20241127,110000,97802919,1297,1297,1297,1297,0
20241127,105900,97802919,1297,1297,1297,1297,0
20241127,105800,97802919,1297,1297,1297,1297,0
20241127,105700,97802919,1297,1297,1297,1297,0
20241127,105600,97802919,1297,1297,1297,1297,1
20241127,105500,97801622,1293,1293,1293,1293,0
20241127,105400,97801622,1293,1293,1293,1293,0
20241127,105300,97801622,1293,1293,1293,1293,30
20241127,105200,97762832,1297,1297,1297,1297,0
20241127,105100,97762832,1297,1297,1297,1297,1
20241127,105000,97761535,1293,1295,1295,1293,78
20241127,104900,97660568,1296,1295,1296,1295,89
20241127,104800,97545233,1294,1293,1294,1293,49
20241127,104700,97481828,1292,1292,1292,1292,0
20241127,104600,97481828,1292,1292,1292,1292,0
20241127,104500,97481828,1292,1295,1295,1292,501
20241127,104400,96833991,1294,1294,1294,1294,0
20241127,104300,96833991,1294,1294,1294,1294,15
20241127,104200,96814581,1294,1294,1294,1294,0
20241127,104100,96814581,1294,1294,1294,1294,38
20241127,104000,96765409,1295,1295,1295,1295,0
20241127,103900,96765409,1295,1295,1295,1295,41
20241127,103800,96712314,1295,1295,1295,1295,2
20241127,103700,96709724,1295,1295,1295,1295,19
20241127,103600,96685119,1295,1296,1296,1295,34
20241127,103500,96641065,1292,1292,1292,1292,0
20241127,103400,96641065,1292,1292,1292,1292,0
20241127,103300,96641065,1292,1292,1292,1292,0
20241127,103200,96641065,1292,1292,1292,1292,0
20241127,103100,96641065,1292,1292,1292,1292,0
20241127,103000,96641065,1292,1292,1292,1292,0
20241127,102900,96641065,1292,1292,1292,1292,50
20241127,102800,96576465,1296,1296,1296,1296,1
20241127,102700,96575169,1296,1296,1296,1296,0
20241127,102600,96575169,1296,1296,1296,1296,0
20241127,102500,96575169,1296,1296,1296,1296,0
20241127,102400,96575169,1296,1296,1296,1296,0
20241127,102300,96575169,1296,1296,1296,1296,0
20241127,102200,96575169,1296,1296,1296,1296,0
20241127,102100,96575169,1296,1296,1296,1296,0
20241127,102000,96575169,1296,1296,1296,1296,1
20241127,101900,96573873,1290,1295,1295,1290,1010
20241127,101800,95269597,1297,1297,1297,1297,156
20241127,101700,95067265,1297,1297,1297,1297,0
20241127,101600,95067265,1297,1297,1297,1297,0
20241127,101500,95067265,1297,1297,1297,1297,0
20241127,101400,95067265,1297,1297,1297,1297,1
20241127,101300,95065968,1292,1292,1292,1292,0
20241127,101200,95065968,1292,1292,1292,1292,0
20241127,101100,95065968,1292,1292,1292,1292,0
20241127,101000,95065968,1292,1292,1292,1292,500
20241127,100900,94419968,1292,1298,1298,1292,85
20241127,100800,94310118,1292,1292,1292,1292,1
20241127,100700,94308826,1297,1297,1297,1297,77
20241127,100600,94208957,1299,1299,1299,1299,0
20241127,100500,94208957,1299,1299,1299,1299,0
20241127,100400,94208957,1299,1299,1299,1299,0
20241127,100300,94208957,1299,1299,1299,1299,11
20241127,100200,94194668,1299,1293,1299,1291,11
20241127,100100,94180456,1302,1302,1302,1302,0
20241127,100000,94180456,1302,1302,1302,1302,0
20241127,095900,94180456,1302,1302,1302,1302,0
20241127,095800,94180456,1302,1300,1302,1300,101
20241127,095700,94049056,1301,1301,1301,1301,0
20241127,095600,94049056,1301,1301,1301,1301,0
20241127,095500,94049056,1301,1294,1301,1290,84
20241127,095400,93940610,1302,1302,1302,1302,0
20241127,095300,93940610,1302,1302,1302,1302,0
20241127,095200,93940610,1302,1314,1314,1287,2196
20241127,095100,91102758,1314,1308,1316,1291,10543
20241127,095000,77446023,1316,1315,1316,1315,3
20241127,094900,77442077,1314,1314,1314,1314,3
20241127,094800,77438135,1307,1310,1310,1307,867
20241127,094700,76304921,1315,1310,1315,1308,117
20241127,094600,76151772,1310,1310,1310,1308,4
20241127,094500,76146534,1307,1310,1310,1307,696
20241127,094400,75236558,1310,1312,1312,1310,76
20241127,094300,75136941,1316,1316,1316,1316,0
20241127,094200,75136941,1316,1316,1316,1316,11
20241127,094100,75122465,1316,1316,1316,1316,105
20241127,094000,74984285,1317,1321,1324,1316,2896
20241127,093900,71167094,1322,1331,1331,1322,498
20241127,093800,70506783,1333,1333,1333,1332,8
20241127,093700,70496122,1336,1336,1336,1336,0
20241127,093600,70496122,1336,1336,1336,1336,0
20241127,093500,70496122,1336,1336,1336,1336,0
20241127,093400,70496122,1336,1336,1336,1336,0
20241127,093300,70496122,1336,1336,1336,1335,309
20241127,093200,70083598,1336,1334,1336,1333,18
20241127,093100,70059583,1336,1336,1336,1336,2
20241127,093000,70056911,1333,1338,1338,1333,1237
20241127,092900,68405552,1338,1337,1338,1337,6
20241127,092800,68397527,1336,1336,1338,1336,15
20241127,092700,68377483,1338,1338,1338,1338,0
20241127,092600,68377483,1338,1338,1338,1338,7
20241127,092500,68368117,1336,1338,1338,1336,321
20241127,092400,67939027,1338,1338,1338,1338,7
20241127,092300,67929661,1338,1337,1338,1336,428
20241127,092200,67357424,1337,1337,1337,1330,72
20241127,092100,67261650,1330,1330,1330,1330,1
20241127,092000,67260320,1330,1330,1330,1330,10
20241127,091900,67247020,1329,1329,1329,1329,2
20241127,091800,67244362,1329,1330,1330,1329,787
20241127,091700,66198129,1331,1335,1335,1330,1531
20241127,091600,64159122,1335,1338,1338,1335,1414
20241127,091500,62269292,1340,1340,1340,1340,1
20241127,091400,62267952,1338,1339,1339,1338,556
20241127,091300,61524023,1339,1340,1340,1339,594
20241127,091200,60728592,1341,1340,1341,1340,108
20241127,091100,60583779,1340,1340,1340,1340,50
20241127,091000,60516779,1338,1339,1339,1338,2442
20241127,090900,57247943,1338,1350,1359,1338,11273
20241127,090800,41937410,1360,1361,1361,1360,1200
20241127,090700,40304410,1362,1337,1362,1337,1614
20241127,090600,38131452,1338,1336,1365,1336,1853
20241127,090500,35641067,1365,1340,1368,1335,1052
20241127,090400,34234076,1360,1379,1380,1360,7215
20241127,090300,24356808,1379,1371,1383,1371,4433
20241127,090200,18257678,1370,1399,1399,1362,6562
20241127,090100,9165582,1423,1423,1423,1423,0
20241127,090000,9165582,1423,1423,1423,1400,6452