KissMeData/033250/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192100,456782306,1280,1280,1280,1280,205
20241127,192000,456782306,1280,1280,1280,1280,0
20241127,191900,456782306,1280,1280,1280,1280,0
20241127,191800,456782306,1280,1280,1280,1280,0
20241127,191700,456782306,1280,1280,1280,1280,0
20241127,191600,456782306,1280,1280,1280,1280,0
20241127,191500,456782306,1280,1280,1280,1280,0
20241127,191400,456782306,1280,1280,1280,1280,0
20241127,191300,456782306,1280,1280,1280,1280,0
20241127,191200,456782306,1280,1280,1280,1280,0
20241127,191100,456782306,1280,1280,1280,1280,0
20241127,191000,456782306,1280,1280,1280,1280,0
20241127,190900,456782306,1280,1280,1280,1280,0
20241127,190800,456782306,1280,1280,1280,1280,0
20241127,190700,456782306,1280,1280,1280,1280,0
20241127,190600,456782306,1280,1280,1280,1280,0
20241127,190500,456782306,1280,1280,1280,1280,0
20241127,190400,456782306,1280,1280,1280,1280,0
20241127,190300,456782306,1280,1280,1280,1280,0
20241127,190200,456782306,1280,1280,1280,1280,0
20241127,190100,456782306,1280,1280,1280,1280,0
20241127,190000,456782306,1280,1280,1280,1280,0
20241127,185900,456782306,1280,1280,1280,1280,0
20241127,185800,456782306,1280,1280,1280,1280,0
20241127,185700,456782306,1280,1280,1280,1280,0
20241127,185600,456782306,1280,1280,1280,1280,0
20241127,185500,456782306,1280,1280,1280,1280,0
20241127,185400,456782306,1280,1280,1280,1280,0
20241127,185300,456782306,1280,1280,1280,1280,0
20241127,185200,456782306,1280,1280,1280,1280,0
20241127,185100,456782306,1280,1280,1280,1280,205
20241127,185000,456782306,1280,1280,1280,1280,0
20241127,184900,456782306,1280,1280,1280,1280,0
20241127,184800,456782306,1280,1280,1280,1280,0
20241127,184700,456782306,1280,1280,1280,1280,0
20241127,184600,456782306,1280,1280,1280,1280,0
20241127,184500,456782306,1280,1280,1280,1280,0
20241127,184400,456782306,1280,1280,1280,1280,0
20241127,184300,456782306,1280,1280,1280,1280,0
20241127,184200,456782306,1280,1280,1280,1280,0
20241127,184100,456782306,1280,1280,1280,1280,0
20241127,184000,456782306,1280,1280,1280,1280,0
20241127,183900,456782306,1280,1280,1280,1280,0
20241127,183800,456782306,1280,1280,1280,1280,0
20241127,183700,456782306,1280,1280,1280,1280,0
20241127,183600,456782306,1280,1280,1280,1280,0
20241127,183500,456782306,1280,1280,1280,1280,0
20241127,183400,456782306,1280,1280,1280,1280,0
20241127,183300,456782306,1280,1280,1280,1280,0
20241127,183200,456782306,1280,1280,1280,1280,0
20241127,183100,456782306,1280,1280,1280,1280,0
20241127,183000,456782306,1280,1280,1280,1280,0
20241127,182900,456782306,1280,1280,1280,1280,0
20241127,182800,456782306,1280,1280,1280,1280,0
20241127,182700,456782306,1280,1280,1280,1280,0
20241127,182600,456782306,1280,1280,1280,1280,0
20241127,182500,456782306,1280,1280,1280,1280,0
20241127,182400,456782306,1280,1280,1280,1280,0
20241127,182300,456782306,1280,1280,1280,1280,0
20241127,182200,456782306,1280,1280,1280,1280,0
20241127,182100,456782306,1280,1280,1280,1280,205
20241127,182000,456782306,1280,1280,1280,1280,0
20241127,181900,456782306,1280,1280,1280,1280,0
20241127,181800,456782306,1280,1280,1280,1280,0
20241127,181700,456782306,1280,1280,1280,1280,0
20241127,181600,456782306,1280,1280,1280,1280,0
20241127,181500,456782306,1280,1280,1280,1280,0
20241127,181400,456782306,1280,1280,1280,1280,0
20241127,181300,456782306,1280,1280,1280,1280,0
20241127,181200,456782306,1280,1280,1280,1280,0
20241127,181100,456782306,1280,1280,1280,1280,0
20241127,181000,456782306,1280,1280,1280,1280,0
20241127,180900,456782306,1280,1280,1280,1280,0
20241127,180800,456782306,1280,1280,1280,1280,0
20241127,180700,456782306,1280,1280,1280,1280,0
20241127,180600,456782306,1280,1280,1280,1280,0
20241127,180500,456782306,1280,1280,1280,1280,0
20241127,180400,456782306,1280,1280,1280,1280,0
20241127,180300,456782306,1280,1280,1280,1280,0
20241127,180200,456782306,1280,1280,1280,1280,0
20241127,180100,456782306,1280,1280,1280,1280,0
20241127,180000,456782306,1280,1280,1280,1280,0
20241127,175900,456782306,1280,1280,1280,1280,0
20241127,175800,456782306,1280,1280,1280,1280,0
20241127,175700,456782306,1280,1280,1280,1280,0
20241127,175600,456782306,1280,1280,1280,1280,0
20241127,175500,456782306,1280,1280,1280,1280,0
20241127,175400,456782306,1280,1280,1280,1280,0
20241127,175300,456782306,1280,1280,1280,1280,0
20241127,175200,456782306,1280,1280,1280,1280,0
20241127,175100,456782306,1280,1280,1280,1280,205
20241127,175000,456782306,1280,1280,1280,1280,0
20241127,174900,456782306,1280,1280,1280,1280,0
20241127,174800,456782306,1280,1280,1280,1280,0
20241127,174700,456782306,1280,1280,1280,1280,0
20241127,174600,456782306,1280,1280,1280,1280,0
20241127,174500,456782306,1280,1280,1280,1280,0
20241127,174400,456782306,1280,1280,1280,1280,0
20241127,174300,456782306,1280,1280,1280,1280,0
20241127,174200,456782306,1280,1280,1280,1280,0
20241127,174100,456782306,1280,1280,1280,1280,0
20241127,174000,456782306,1280,1280,1280,1280,0
20241127,173900,456782306,1280,1280,1280,1280,0
20241127,173800,456782306,1280,1280,1280,1280,0
20241127,173700,456782306,1280,1280,1280,1280,0
20241127,173600,456782306,1280,1280,1280,1280,0
20241127,173500,456782306,1280,1280,1280,1280,0
20241127,173400,456782306,1280,1280,1280,1280,0
20241127,173300,456782306,1280,1280,1280,1280,0
20241127,173200,456782306,1280,1280,1280,1280,0
20241127,173100,456782306,1280,1280,1280,1280,0
20241127,173000,456782306,1280,1280,1280,1280,0
20241127,172900,456782306,1280,1280,1280,1280,0
20241127,172800,456782306,1280,1280,1280,1280,0
20241127,172700,456782306,1280,1280,1280,1280,0
20241127,172600,456782306,1280,1280,1280,1280,0
20241127,172500,456782306,1280,1280,1280,1280,0
20241127,172400,456782306,1280,1280,1280,1280,0
20241127,172300,456782306,1280,1280,1280,1280,0
20241127,172200,456782306,1280,1280,1280,1280,0
20241127,172100,456782306,1280,1280,1280,1280,205
20241127,172000,456782306,1280,1280,1280,1280,0
20241127,171900,456782306,1280,1280,1280,1280,0
20241127,171800,456782306,1280,1280,1280,1280,0
20241127,171700,456782306,1280,1280,1280,1280,0
20241127,171600,456782306,1280,1280,1280,1280,0
20241127,171500,456782306,1280,1280,1280,1280,0
20241127,171400,456782306,1280,1280,1280,1280,0
20241127,171300,456782306,1280,1280,1280,1280,0
20241127,171200,456782306,1280,1280,1280,1280,0
20241127,171100,456782306,1280,1280,1280,1280,0
20241127,171000,456782306,1280,1280,1280,1280,0
20241127,170900,456782306,1280,1280,1280,1280,0
20241127,170800,456782306,1280,1280,1280,1280,0
20241127,170700,456782306,1280,1280,1280,1280,0
20241127,170600,456782306,1280,1280,1280,1280,0
20241127,170500,456782306,1280,1280,1280,1280,0
20241127,170400,456782306,1280,1280,1280,1280,0
20241127,170300,456782306,1280,1280,1280,1280,0
20241127,170200,456782306,1280,1280,1280,1280,0
20241127,170100,456782306,1280,1280,1280,1280,0
20241127,170000,456782306,1280,1280,1280,1280,0
20241127,165900,456782306,1280,1280,1280,1280,0
20241127,165800,456782306,1280,1280,1280,1280,0
20241127,165700,456782306,1280,1280,1280,1280,0
20241127,165600,456782306,1280,1280,1280,1280,0
20241127,165500,456782306,1280,1280,1280,1280,0
20241127,165400,456782306,1280,1280,1280,1280,0
20241127,165300,456782306,1280,1280,1280,1280,0
20241127,165200,456782306,1280,1280,1280,1280,0
20241127,165100,456782306,1280,1280,1280,1280,205
20241127,165000,456782306,1280,1280,1280,1280,0
20241127,164900,456782306,1280,1280,1280,1280,0
20241127,164800,456782306,1280,1280,1280,1280,0
20241127,164700,456782306,1280,1280,1280,1280,0
20241127,164600,456782306,1280,1280,1280,1280,0
20241127,164500,456782306,1280,1280,1280,1280,0
20241127,164400,456782306,1280,1280,1280,1280,0
20241127,164300,456782306,1280,1280,1280,1280,0
20241127,164200,456782306,1280,1280,1280,1280,0
20241127,164100,456782306,1280,1280,1280,1280,0
20241127,164000,456782306,1280,1280,1280,1280,0
20241127,163900,456782306,1280,1280,1280,1280,0
20241127,163800,456782306,1280,1280,1280,1280,0
20241127,163700,456782306,1280,1280,1280,1280,0
20241127,163600,456782306,1280,1280,1280,1280,0
20241127,163500,456782306,1280,1280,1280,1280,0
20241127,163400,456782306,1280,1280,1280,1280,0
20241127,163300,456782306,1280,1280,1280,1280,0
20241127,163200,456782306,1280,1280,1280,1280,0
20241127,163100,456782306,1280,1280,1280,1280,0
20241127,163000,456782306,1280,1280,1280,1280,0
20241127,162900,456782306,1280,1280,1280,1280,0
20241127,162800,456782306,1280,1280,1280,1280,0
20241127,162700,456782306,1280,1280,1280,1280,0
20241127,162600,456782306,1280,1280,1280,1280,0
20241127,162500,456782306,1280,1280,1280,1280,0
20241127,162400,456782306,1280,1280,1280,1280,0
20241127,162300,456782306,1280,1280,1280,1280,0
20241127,162200,456782306,1280,1280,1280,1280,0
20241127,162100,456782306,1280,1280,1280,1280,205
20241127,162000,456782306,1280,1280,1280,1280,0
20241127,161900,456782306,1280,1280,1280,1280,0
20241127,161800,456782306,1280,1280,1280,1280,0
20241127,161700,456782306,1280,1280,1280,1280,0
20241127,161600,456782306,1280,1280,1280,1280,0
20241127,161500,456782306,1280,1280,1280,1280,0
20241127,161400,456782306,1280,1280,1280,1280,0
20241127,161300,456782306,1280,1280,1280,1280,0
20241127,161200,456782306,1280,1280,1280,1280,0
20241127,161100,456782306,1280,1280,1280,1280,0
20241127,161000,456782306,1280,1280,1280,1280,0
20241127,160900,456782306,1280,1280,1280,1280,0
20241127,160800,456782306,1280,1280,1280,1280,0
20241127,160700,456782306,1280,1280,1280,1280,0
20241127,160600,456782306,1280,1280,1280,1280,0
20241127,160500,456782306,1280,1280,1280,1280,0
20241127,160400,456782306,1280,1280,1280,1280,0
20241127,160300,456782306,1280,1280,1280,1280,0
20241127,160200,456782306,1280,1280,1280,1280,0
20241127,160100,456782306,1280,1280,1280,1280,0
20241127,160000,456782306,1280,1280,1280,1280,0
20241127,155900,456782306,1280,1280,1280,1280,0
20241127,155800,456782306,1280,1280,1280,1280,0
20241127,155700,456782306,1280,1280,1280,1280,0
20241127,155600,456782306,1280,1280,1280,1280,0
20241127,155500,456782306,1280,1280,1280,1280,0
20241127,155400,456782306,1280,1280,1280,1280,0
20241127,155300,456782306,1280,1280,1280,1280,0
20241127,155200,456782306,1280,1280,1280,1280,0
20241127,155100,456782306,1280,1280,1280,1280,205
20241127,155000,456782306,1280,1280,1280,1280,0
20241127,154900,456782306,1280,1280,1280,1280,0
20241127,154800,456782306,1280,1280,1280,1280,0
20241127,154700,456782306,1280,1280,1280,1280,0
20241127,154600,456782306,1280,1280,1280,1280,0
20241127,154500,456782306,1280,1280,1280,1280,0
20241127,154400,456782306,1280,1280,1280,1280,0
20241127,154300,456782306,1280,1280,1280,1280,0
20241127,154200,456782306,1280,1280,1280,1280,0
20241127,154100,456782306,1280,1280,1280,1280,0
20241127,154000,456782306,1280,1280,1280,1280,0
20241127,153900,456782306,1280,1280,1280,1280,0
20241127,153800,456782306,1280,1280,1280,1280,0
20241127,153700,456782306,1280,1280,1280,1280,0
20241127,153600,456782306,1280,1280,1280,1280,0
20241127,153500,456782306,1280,1280,1280,1280,0
20241127,153400,456782306,1280,1280,1280,1280,0
20241127,153300,456782306,1280,1280,1280,1280,0
20241127,153200,456782306,1280,1280,1280,1280,0
20241127,153100,456782306,1280,1280,1280,1280,0
20241127,153000,456782306,1280,1280,1280,1280,205
20241127,152900,456519906,1280,1280,1280,1280,0
20241127,152800,456519906,1280,1280,1280,1280,0
20241127,152700,456519906,1280,1280,1280,1280,0
20241127,152600,456519906,1280,1280,1280,1280,0
20241127,152500,456519906,1280,1280,1280,1280,0
20241127,152400,456519906,1280,1280,1280,1280,0
20241127,152300,456519906,1280,1280,1280,1280,0
20241127,152200,456519906,1280,1280,1280,1280,0
20241127,152100,456519906,1280,1280,1280,1280,0
20241127,152000,456519906,1280,1280,1280,1280,0
20241127,151900,456519906,1280,1270,1280,1270,151
20241127,151800,456327284,1270,1274,1275,1270,305
20241127,151700,455938568,1274,1274,1274,1274,10
20241127,151600,455925828,1274,1274,1274,1274,1
20241127,151500,455924554,1275,1275,1275,1275,0
20241127,151400,455924554,1275,1275,1275,1275,0
20241127,151300,455924554,1275,1275,1275,1275,0
20241127,151200,455924554,1275,1275,1275,1275,0
20241127,151100,455924554,1275,1275,1275,1275,0
20241127,151000,455924554,1275,1275,1275,1275,0
20241127,150900,455924554,1275,1275,1275,1275,0
20241127,150800,455924554,1275,1275,1275,1275,0
20241127,150700,455924554,1275,1275,1275,1275,1
20241127,150600,455923279,1274,1274,1274,1274,100
20241127,150500,455795879,1274,1274,1274,1274,0
20241127,150400,455795879,1274,1274,1274,1274,57
20241127,150300,455723261,1274,1274,1274,1274,0
20241127,150200,455723261,1274,1274,1274,1274,1
20241127,150100,455721987,1267,1267,1267,1267,0
20241127,150000,455721987,1267,1267,1267,1267,6
20241127,145900,455714385,1268,1268,1268,1268,6
20241127,145800,455706777,1275,1273,1275,1273,150
20241127,145700,455515539,1267,1267,1267,1267,12
20241127,145600,455500335,1267,1267,1267,1267,5
20241127,145500,455494000,1267,1267,1267,1267,12
20241127,145400,455478796,1269,1269,1269,1269,5
20241127,145300,455472451,1268,1270,1270,1268,11
20241127,145200,455458493,1275,1266,1275,1266,36
20241127,145100,455412772,1266,1267,1267,1266,3006
20241127,145000,451604176,1267,1267,1267,1267,11
20241127,144900,451590239,1269,1270,1270,1269,11
20241127,144800,451576275,1267,1268,1268,1267,2447
20241127,144700,448475167,1268,1268,1268,1268,6
20241127,144600,448467559,1268,1270,1270,1268,11
20241127,144500,448453601,1272,1268,1272,1268,10005
20241127,144400,435732944,1270,1267,1270,1267,105
20241127,144300,435599609,1267,1267,1267,1267,12
20241127,144200,435584405,1267,1267,1267,1267,5
20241127,144100,435578070,1267,1267,1267,1267,11
20241127,144000,435564133,1267,1267,1267,1267,5
20241127,143900,435557798,1267,1267,1267,1267,12
20241127,143800,435542594,1267,1270,1270,1267,55
20241127,143700,435472759,1267,1269,1270,1267,205
20241127,143600,435212566,1267,1267,1267,1267,11
20241127,143500,435198629,1266,1266,1266,1266,20
20241127,143400,435173309,1266,1266,1266,1266,12
20241127,143300,435158117,1267,1267,1267,1267,6
20241127,143200,435150515,1266,1266,1270,1266,112
20241127,143100,435008322,1266,1266,1266,1266,6
20241127,143000,435000726,1266,1266,1266,1266,6
20241127,142900,434993130,1266,1266,1266,1266,171
20241127,142800,434776644,1270,1266,1270,1266,306
20241127,142700,434388048,1266,1268,1268,1266,2909
20241127,142600,430704324,1268,1268,1268,1268,5
20241127,142500,430697984,1270,1268,1270,1268,21
20241127,142400,430671336,1268,1268,1268,1268,6
20241127,142300,430663728,1267,1267,1267,1267,6
20241127,142200,430656126,1267,1266,1267,1266,12
20241127,142100,430640928,1266,1267,1267,1266,160
20241127,142000,430438218,1266,1267,1267,1266,597
20241127,141900,429682415,1266,1272,1272,1266,11113
20241127,141800,415581642,1272,1272,1272,1272,11
20241127,141700,415567650,1272,1272,1272,1272,5
20241127,141600,415561290,1272,1272,1272,1272,6
20241127,141500,415553658,1272,1272,1272,1272,11
20241127,141400,415539666,1272,1272,1272,1272,5
20241127,141300,415533306,1272,1271,1272,1271,12
20241127,141200,415518048,1271,1271,1271,1271,6
20241127,141100,415510422,1271,1274,1274,1271,11
20241127,141000,415496438,1274,1271,1274,1271,104
20241127,140900,415363957,1271,1271,1271,1271,6
20241127,140800,415356331,1271,1271,1271,1271,11
20241127,140700,415342350,1271,1271,1271,1271,6
20241127,140600,415334724,1271,1271,1271,1271,11
20241127,140500,415320743,1271,1271,1271,1271,6
20241127,140400,415313117,1271,1271,1271,1271,111
20241127,140300,415172036,1271,1271,1271,1271,6
20241127,140200,415164410,1271,1271,1271,1271,11
20241127,140100,415150429,1271,1271,1271,1271,287
20241127,140000,414785652,1271,1271,1271,1271,11
20241127,135900,414771671,1271,1271,1271,1271,16
20241127,135800,414751335,1271,1271,1271,1271,11
20241127,135700,414737354,1271,1271,1271,1271,306
20241127,135600,414348428,1271,1271,1271,1271,11
20241127,135500,414334447,1271,1271,1271,1271,6
20241127,135400,414326821,1271,1271,1271,1271,5
20241127,135300,414320466,1273,1274,1274,1273,1665
20241127,135200,412200350,1274,1274,1274,1274,6
20241127,135100,412192706,1274,1274,1274,1274,10
20241127,135000,412179966,1274,1274,1274,1274,0
20241127,134900,412179966,1274,1274,1274,1274,0
20241127,134800,412179966,1274,1274,1274,1274,22
20241127,134700,412151938,1274,1274,1274,1274,0
20241127,134600,412151938,1274,1274,1274,1274,26
20241127,134500,412118814,1274,1274,1274,1274,0
20241127,134400,412118814,1274,1274,1274,1274,160
20241127,134300,411914974,1274,1274,1274,1274,0
20241127,134200,411914974,1274,1274,1274,1274,0
20241127,134100,411914974,1274,1274,1274,1274,22
20241127,134000,411886946,1274,1274,1274,1274,0
20241127,133900,411886946,1274,1274,1274,1274,0
20241127,133800,411886946,1274,1274,1274,1274,0
20241127,133700,411886946,1274,1274,1274,1274,22
20241127,133600,411858918,1275,1275,1275,1275,0
20241127,133500,411858918,1275,1274,1275,1274,25
20241127,133400,411827065,1273,1273,1273,1273,21
20241127,133300,411800332,1274,1274,1274,1274,0
20241127,133200,411800332,1274,1274,1274,1274,0
20241127,133100,411800332,1274,1274,1274,1274,0
20241127,133000,411800332,1274,1274,1274,1274,0
20241127,132900,411800332,1274,1274,1274,1274,0
20241127,132800,411800332,1274,1274,1274,1274,104
20241127,132700,411667836,1274,1274,1274,1274,0
20241127,132600,411667836,1274,1274,1274,1274,22
20241127,132500,411639808,1275,1275,1275,1275,0
20241127,132400,411639808,1275,1275,1275,1275,0
20241127,132300,411639808,1275,1275,1275,1275,1
20241127,132200,411638533,1275,1275,1275,1275,0
20241127,132100,411638533,1275,1275,1275,1275,0
20241127,132000,411638533,1275,1275,1275,1275,0
20241127,131900,411638533,1275,1275,1275,1275,853
20241127,131800,410550958,1275,1275,1275,1275,0
20241127,131700,410550958,1275,1275,1275,1275,0
20241127,131600,410550958,1275,1275,1275,1275,22
20241127,131500,410522908,1275,1275,1275,1275,0
20241127,131400,410522908,1275,1275,1275,1275,0
20241127,131300,410522908,1275,1275,1275,1275,0
20241127,131200,410522908,1275,1275,1275,1275,21
20241127,131100,410496133,1275,1275,1275,1275,0
20241127,131000,410496133,1275,1275,1275,1275,83
20241127,130900,410390308,1275,1273,1275,1273,129
20241127,130800,410226049,1276,1276,1276,1276,0
20241127,130700,410226049,1276,1276,1276,1276,0
20241127,130600,410226049,1276,1275,1276,1275,32
20241127,130500,410185230,1275,1274,1275,1274,30
20241127,130400,410147001,1273,1273,1273,1273,0
20241127,130300,410147001,1273,1273,1273,1273,0
20241127,130200,410147001,1273,1273,1273,1273,0
20241127,130100,410147001,1273,1273,1273,1273,1114
20241127,130000,408728879,1273,1273,1273,1273,350
20241127,125900,408283329,1273,1273,1273,1273,0
20241127,125800,408283329,1273,1273,1273,1273,0
20241127,125700,408283329,1273,1273,1273,1273,0
20241127,125600,408283329,1273,1273,1273,1273,0
20241127,125500,408283329,1273,1273,1273,1273,0
20241127,125400,408283329,1273,1273,1273,1273,0
20241127,125300,408283329,1273,1273,1273,1273,0
20241127,125200,408283329,1273,1273,1273,1273,0
20241127,125100,408283329,1273,1273,1273,1273,0
20241127,125000,408283329,1273,1273,1273,1273,0
20241127,124900,408283329,1273,1273,1273,1273,0
20241127,124800,408283329,1273,1273,1273,1273,0
20241127,124700,408283329,1273,1273,1273,1273,60
20241127,124600,408206949,1281,1281,1281,1281,0
20241127,124500,408206949,1281,1281,1281,1281,0
20241127,124400,408206949,1281,1281,1281,1281,0
20241127,124300,408206949,1281,1281,1281,1281,0
20241127,124200,408206949,1281,1281,1281,1281,500
20241127,124100,407566449,1282,1282,1282,1282,0
20241127,124000,407566449,1282,1272,1282,1272,390
20241127,123900,407067930,1271,1271,1271,1271,100
20241127,123800,406940830,1271,1271,1271,1271,0
20241127,123700,406940830,1271,1271,1271,1271,0
20241127,123600,406940830,1271,1271,1271,1271,100
20241127,123500,406813730,1275,1275,1275,1275,0
20241127,123400,406813730,1275,1275,1275,1275,0
20241127,123300,406813730,1275,1275,1275,1275,0
20241127,123200,406813730,1275,1273,1275,1273,20
20241127,123100,406788258,1273,1272,1273,1272,30
20241127,123000,406750072,1272,1271,1272,1271,30
20241127,122900,406711934,1270,1270,1270,1270,22
20241127,122800,406683994,1270,1270,1270,1270,0
20241127,122700,406683994,1270,1270,1270,1270,0
20241127,122600,406683994,1270,1270,1270,1270,0
20241127,122500,406683994,1270,1270,1270,1270,294
20241127,122400,406310614,1270,1271,1271,1270,297
20241127,122300,405933134,1271,1271,1271,1271,50
20241127,122200,405869584,1270,1270,1270,1270,42
20241127,122100,405816244,1270,1270,1270,1270,0
20241127,122000,405816244,1270,1270,1270,1270,0
20241127,121900,405816244,1270,1270,1270,1270,0
20241127,121800,405816244,1270,1270,1270,1270,22
20241127,121700,405788304,1269,1269,1269,1269,0
20241127,121600,405788304,1269,1271,1271,1269,4715
20241127,121500,399799886,1271,1271,1271,1271,22
20241127,121400,399771924,1271,1271,1271,1271,2472
20241127,121300,396630012,1272,1272,1272,1272,0
20241127,121200,396630012,1272,1272,1272,1272,0
20241127,121100,396630012,1272,1272,1272,1272,10
20241127,121000,396617292,1273,1273,1273,1273,0
20241127,120900,396617292,1273,1272,1273,1272,256
20241127,120800,396291653,1272,1272,1272,1272,21
20241127,120700,396264941,1272,1272,1272,1272,0
20241127,120600,396264941,1272,1272,1272,1272,10
20241127,120500,396252221,1275,1275,1275,1275,0
20241127,120400,396252221,1275,1275,1275,1275,1
20241127,120300,396250946,1271,1271,1271,1271,0
20241127,120200,396250946,1271,1271,1271,1271,0
20241127,120100,396250946,1271,1271,1271,1271,0
20241127,120000,396250946,1271,1271,1271,1271,187
20241127,115900,396013269,1271,1271,1271,1271,0
20241127,115800,396013269,1271,1276,1276,1271,782
20241127,115700,395015442,1276,1276,1276,1276,23
20241127,115600,394986094,1271,1271,1271,1271,0
20241127,115500,394986094,1271,1271,1271,1271,100
20241127,115400,394858994,1278,1278,1278,1278,0
20241127,115300,394858994,1278,1277,1278,1277,380
20241127,115200,394373376,1279,1279,1279,1279,21
20241127,115100,394346517,1270,1270,1270,1270,0
20241127,115000,394346517,1270,1270,1270,1270,1
20241127,114900,394345247,1281,1281,1281,1281,0
20241127,114800,394345247,1281,1281,1281,1281,1
20241127,114700,394343966,1281,1270,1295,1270,4024
20241127,114600,389177118,1270,1270,1270,1270,0
20241127,114500,389177118,1270,1270,1270,1270,0
20241127,114400,389177118,1270,1270,1270,1270,0
20241127,114300,389177118,1270,1270,1270,1270,0
20241127,114200,389177118,1270,1270,1270,1270,0
20241127,114100,389177118,1270,1270,1270,1270,0
20241127,114000,389177118,1270,1270,1270,1270,0
20241127,113900,389177118,1270,1270,1270,1270,200
20241127,113800,388923118,1270,1270,1270,1270,892
20241127,113700,387790278,1270,1270,1270,1270,108
20241127,113600,387653118,1272,1274,1274,1272,1633
20241127,113500,385575042,1286,1286,1286,1286,1
20241127,113400,385573756,1275,1289,1289,1275,279
20241127,113300,385218017,1274,1274,1274,1274,0
20241127,113200,385218017,1274,1274,1274,1274,0
20241127,113100,385218017,1274,1274,1293,1274,1298
20241127,113000,383554968,1266,1266,1266,1266,0
20241127,112900,383554968,1266,1266,1266,1266,0
20241127,112800,383554968,1266,1266,1266,1266,2000
20241127,112700,381022968,1275,1275,1275,1275,0
20241127,112600,381022968,1275,1275,1275,1275,2
20241127,112500,381020418,1277,1277,1277,1277,0
20241127,112400,381020418,1277,1277,1277,1277,0
20241127,112300,381020418,1277,1277,1277,1277,5
20241127,112200,381014033,1277,1277,1277,1277,0
20241127,112100,381014033,1277,1277,1277,1277,0
20241127,112000,381014033,1277,1278,1278,1277,910
20241127,111900,379851655,1296,1296,1296,1296,0
20241127,111800,379851655,1296,1296,1296,1296,0
20241127,111700,379851655,1296,1296,1296,1296,0
20241127,111600,379851655,1296,1280,1296,1280,3019
20241127,111500,375953483,1272,1262,1272,1262,31589
20241127,111400,335784825,1261,1261,1262,1261,1660
20241127,111300,333690664,1262,1262,1262,1262,802
20241127,111200,332678540,1261,1263,1263,1261,14151
20241127,111100,314822374,1265,1266,1266,1265,3253
20241127,111000,310705697,1269,1269,1269,1269,0
20241127,110900,310705697,1269,1269,1269,1269,0
20241127,110800,310705697,1269,1265,1269,1265,19
20241127,110700,310681646,1269,1270,1270,1265,4119
20241127,110600,305469890,1271,1280,1281,1271,10419
20241127,110500,292205102,1280,1280,1280,1280,0
20241127,110400,292205102,1280,1280,1280,1280,0
20241127,110300,292205102,1280,1282,1282,1280,3129
20241127,110200,288197138,1289,1289,1289,1289,0
20241127,110100,288197138,1289,1289,1289,1289,0
20241127,110000,288197138,1289,1289,1289,1289,0
20241127,105900,288197138,1289,1289,1289,1289,0
20241127,105800,288197138,1289,1289,1289,1289,0
20241127,105700,288197138,1289,1289,1289,1289,0
20241127,105600,288197138,1289,1289,1289,1289,0
20241127,105500,288197138,1289,1289,1289,1289,0
20241127,105400,288197138,1289,1289,1289,1289,0
20241127,105300,288197138,1289,1289,1289,1289,2
20241127,105200,288194560,1289,1289,1289,1289,0
20241127,105100,288194560,1289,1289,1289,1289,0
20241127,105000,288194560,1289,1289,1289,1289,0
20241127,104900,288194560,1289,1290,1290,1289,2122
20241127,104800,285459180,1290,1291,1291,1290,3000
20241127,104700,281588059,1292,1292,1292,1292,16
20241127,104600,281567387,1293,1293,1293,1293,0
20241127,104500,281567387,1293,1293,1293,1293,0
20241127,104400,281567387,1293,1293,1293,1293,0
20241127,104300,281567387,1293,1293,1293,1293,15
20241127,104200,281547992,1293,1293,1293,1293,3
20241127,104100,281544113,1293,1293,1293,1293,0
20241127,104000,281544113,1293,1293,1293,1293,22
20241127,103900,281515667,1292,1292,1292,1292,0
20241127,103800,281515667,1292,1292,1292,1292,0
20241127,103700,281515667,1292,1292,1292,1292,0
20241127,103600,281515667,1292,1292,1293,1292,4000
20241127,103500,276346391,1293,1293,1293,1293,0
20241127,103400,276346391,1293,1293,1293,1293,550
20241127,103300,275635241,1296,1296,1296,1296,0
20241127,103200,275635241,1296,1296,1296,1296,0
20241127,103100,275635241,1296,1296,1296,1296,1
20241127,103000,275633945,1292,1292,1292,1292,0
20241127,102900,275633945,1292,1293,1293,1292,24701
20241127,102800,243695553,1296,1296,1296,1296,0
20241127,102700,243695553,1296,1294,1296,1293,5032
20241127,102600,237187601,1293,1293,1293,1293,305
20241127,102500,236793236,1293,1293,1293,1293,0
20241127,102400,236793236,1293,1293,1293,1293,21
20241127,102300,236766083,1293,1293,1293,1293,0
20241127,102200,236766083,1293,1293,1293,1293,108
20241127,102100,236626439,1293,1293,1293,1293,500
20241127,102000,235979939,1294,1294,1294,1294,2
20241127,101900,235977351,1294,1293,1294,1293,33
20241127,101800,235934660,1281,1286,1286,1279,123
20241127,101700,235776549,1294,1294,1294,1294,0
20241127,101600,235776549,1294,1294,1294,1294,0
20241127,101500,235776549,1294,1294,1294,1294,7077
20241127,101400,226618911,1293,1293,1293,1293,124
20241127,101300,226458579,1296,1296,1296,1296,0
20241127,101200,226458579,1296,1296,1296,1296,0
20241127,101100,226458579,1296,1296,1296,1296,0
20241127,101000,226458579,1296,1296,1296,1296,0
20241127,100900,226458579,1296,1296,1296,1296,0
20241127,100800,226458579,1296,1296,1296,1296,13533
20241127,100700,208919811,1299,1299,1299,1299,3118
20241127,100600,204869529,1299,1286,1299,1286,23468
20241127,100500,174434226,1289,1288,1289,1288,10
20241127,100400,174421337,1288,1288,1288,1288,0
20241127,100300,174421337,1288,1288,1288,1288,30
20241127,100200,174382697,1286,1286,1286,1286,0
20241127,100100,174382697,1286,1286,1286,1286,0
20241127,100000,174382697,1286,1290,1290,1286,2
20241127,095900,174380121,1286,1287,1287,1286,459
20241127,095800,173789635,1287,1287,1287,1287,0
20241127,095700,173789635,1287,1288,1288,1287,644
20241127,095600,172960407,1288,1288,1288,1288,2
20241127,095500,172957831,1288,1288,1288,1288,200
20241127,095400,172700231,1288,1288,1288,1288,304
20241127,095300,172308679,1296,1296,1296,1296,0
20241127,095200,172308679,1296,1293,1296,1293,4492
20241127,095100,166492212,1292,1292,1292,1292,21
20241127,095000,166465080,1290,1290,1290,1290,1100
20241127,094900,165046080,1288,1288,1288,1288,0
20241127,094800,165046080,1288,1276,1288,1276,13665
20241127,094700,147502600,1276,1276,1276,1276,119
20241127,094600,147350756,1286,1286,1286,1286,1
20241127,094500,147349470,1276,1276,1289,1276,1454
20241127,094400,145480355,1272,1272,1272,1272,0
20241127,094300,145480355,1272,1272,1272,1272,1
20241127,094200,145479083,1273,1272,1273,1272,453
20241127,094100,144902436,1269,1269,1269,1269,0
20241127,094000,144902436,1269,1270,1270,1269,5000
20241127,093900,138557309,1270,1270,1270,1270,0
20241127,093800,138557309,1270,1265,1270,1265,2489
20241127,093700,135406532,1265,1269,1269,1265,619
20241127,093600,134623268,1273,1273,1273,1273,0
20241127,093500,134623268,1273,1273,1273,1273,7
20241127,093400,134614357,1273,1265,1273,1265,2629
20241127,093300,131288081,1265,1270,1270,1265,221
20241127,093200,131007456,1270,1270,1270,1270,0
20241127,093100,131007456,1270,1264,1270,1264,2638
20241127,093000,127673018,1265,1262,1265,1262,9103
20241127,092900,116157894,1265,1274,1274,1265,4474
20241127,092800,110495059,1274,1277,1279,1260,22540
20241127,092700,81844324,1277,1277,1277,1277,3229
20241127,092600,77720891,1277,1277,1277,1277,73
20241127,092500,77627670,1276,1281,1281,1276,9780
20241127,092400,65118932,1286,1286,1286,1286,0
20241127,092300,65118932,1286,1286,1286,1285,7021
20241127,092200,56089947,1286,1286,1286,1286,50
20241127,092100,56025647,1278,1278,1278,1277,8444
20241127,092000,45234659,1278,1279,1280,1278,14498
20241127,091900,26691241,1279,1281,1281,1279,3124
20241127,091800,22693101,1282,1281,1282,1281,1164
20241127,091700,21201996,1281,1281,1281,1281,0
20241127,091600,21201996,1281,1281,1281,1281,0
20241127,091500,21201996,1281,1281,1281,1281,0
20241127,091400,21201996,1281,1281,1281,1281,0
20241127,091300,21201996,1281,1281,1281,1281,0
20241127,091200,21201996,1281,1288,1288,1281,4624
20241127,091100,15252420,1288,1288,1288,1287,3001
20241127,091000,11390131,1290,1290,1290,1288,4905
20241127,090900,5064985,1290,1290,1290,1290,1000
20241127,090800,3774985,1289,1289,1289,1289,0
20241127,090700,3774985,1289,1289,1289,1289,0
20241127,090600,3774985,1289,1289,1289,1289,401
20241127,090500,3258096,1289,1289,1289,1287,1638
20241127,090400,1146784,1289,1289,1289,1289,0
20241127,090300,1146784,1289,1291,1291,1289,453
20241127,090200,562591,1289,1290,1290,1289,226
20241127,090100,271269,1287,1293,1293,1287,200
20241127,090000,13053,1299,1306,1306,1299,10