KissMeData/036710/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192600,33025846,1194,1194,1194,1194,488
20241127,192500,33025846,1194,1194,1194,1194,0
20241127,192400,33025846,1194,1194,1194,1194,0
20241127,192300,33025846,1194,1194,1194,1194,0
20241127,192200,33025846,1194,1194,1194,1194,0
20241127,192100,33025846,1194,1194,1194,1194,0
20241127,192000,33025846,1194,1194,1194,1194,0
20241127,191900,33025846,1194,1194,1194,1194,0
20241127,191800,33025846,1194,1194,1194,1194,0
20241127,191700,33025846,1194,1194,1194,1194,0
20241127,191600,33025846,1194,1194,1194,1194,0
20241127,191500,33025846,1194,1194,1194,1194,0
20241127,191400,33025846,1194,1194,1194,1194,0
20241127,191300,33025846,1194,1194,1194,1194,0
20241127,191200,33025846,1194,1194,1194,1194,0
20241127,191100,33025846,1194,1194,1194,1194,0
20241127,191000,33025846,1194,1194,1194,1194,0
20241127,190900,33025846,1194,1194,1194,1194,0
20241127,190800,33025846,1194,1194,1194,1194,0
20241127,190700,33025846,1194,1194,1194,1194,0
20241127,190600,33025846,1194,1194,1194,1194,0
20241127,190500,33025846,1194,1194,1194,1194,0
20241127,190400,33025846,1194,1194,1194,1194,0
20241127,190300,33025846,1194,1194,1194,1194,0
20241127,190200,33025846,1194,1194,1194,1194,0
20241127,190100,33025846,1194,1194,1194,1194,0
20241127,190000,33025846,1194,1194,1194,1194,0
20241127,185900,33025846,1194,1194,1194,1194,0
20241127,185800,33025846,1194,1194,1194,1194,0
20241127,185700,33025846,1194,1194,1194,1194,0
20241127,185600,33025846,1194,1194,1194,1194,488
20241127,185500,33025846,1194,1194,1194,1194,0
20241127,185400,33025846,1194,1194,1194,1194,0
20241127,185300,33025846,1194,1194,1194,1194,0
20241127,185200,33025846,1194,1194,1194,1194,0
20241127,185100,33025846,1194,1194,1194,1194,0
20241127,185000,33025846,1194,1194,1194,1194,0
20241127,184900,33025846,1194,1194,1194,1194,0
20241127,184800,33025846,1194,1194,1194,1194,0
20241127,184700,33025846,1194,1194,1194,1194,0
20241127,184600,33025846,1194,1194,1194,1194,0
20241127,184500,33025846,1194,1194,1194,1194,0
20241127,184400,33025846,1194,1194,1194,1194,0
20241127,184300,33025846,1194,1194,1194,1194,0
20241127,184200,33025846,1194,1194,1194,1194,0
20241127,184100,33025846,1194,1194,1194,1194,0
20241127,184000,33025846,1194,1194,1194,1194,0
20241127,183900,33025846,1194,1194,1194,1194,0
20241127,183800,33025846,1194,1194,1194,1194,0
20241127,183700,33025846,1194,1194,1194,1194,0
20241127,183600,33025846,1194,1194,1194,1194,0
20241127,183500,33025846,1194,1194,1194,1194,0
20241127,183400,33025846,1194,1194,1194,1194,0
20241127,183300,33025846,1194,1194,1194,1194,0
20241127,183200,33025846,1194,1194,1194,1194,0
20241127,183100,33025846,1194,1194,1194,1194,0
20241127,183000,33025846,1194,1194,1194,1194,0
20241127,182900,33025846,1194,1194,1194,1194,0
20241127,182800,33025846,1194,1194,1194,1194,0
20241127,182700,33025846,1194,1194,1194,1194,0
20241127,182600,33025846,1194,1194,1194,1194,488
20241127,182500,33025846,1194,1194,1194,1194,0
20241127,182400,33025846,1194,1194,1194,1194,0
20241127,182300,33025846,1194,1194,1194,1194,0
20241127,182200,33025846,1194,1194,1194,1194,0
20241127,182100,33025846,1194,1194,1194,1194,0
20241127,182000,33025846,1194,1194,1194,1194,0
20241127,181900,33025846,1194,1194,1194,1194,0
20241127,181800,33025846,1194,1194,1194,1194,0
20241127,181700,33025846,1194,1194,1194,1194,0
20241127,181600,33025846,1194,1194,1194,1194,0
20241127,181500,33025846,1194,1194,1194,1194,0
20241127,181400,33025846,1194,1194,1194,1194,0
20241127,181300,33025846,1194,1194,1194,1194,0
20241127,181200,33025846,1194,1194,1194,1194,0
20241127,181100,33025846,1194,1194,1194,1194,0
20241127,181000,33025846,1194,1194,1194,1194,0
20241127,180900,33025846,1194,1194,1194,1194,0
20241127,180800,33025846,1194,1194,1194,1194,0
20241127,180700,33025846,1194,1194,1194,1194,0
20241127,180600,33025846,1194,1194,1194,1194,0
20241127,180500,33025846,1194,1194,1194,1194,0
20241127,180400,33025846,1194,1194,1194,1194,0
20241127,180300,33025846,1194,1194,1194,1194,0
20241127,180200,33025846,1194,1194,1194,1194,0
20241127,180100,33025846,1194,1194,1194,1194,0
20241127,180000,33025846,1194,1194,1194,1194,0
20241127,175900,33025846,1194,1194,1194,1194,0
20241127,175800,33025846,1194,1194,1194,1194,0
20241127,175700,33025846,1194,1194,1194,1194,0
20241127,175600,33025846,1194,1194,1194,1194,488
20241127,175500,33025846,1194,1194,1194,1194,0
20241127,175400,33025846,1194,1194,1194,1194,0
20241127,175300,33025846,1194,1194,1194,1194,0
20241127,175200,33025846,1194,1194,1194,1194,0
20241127,175100,33025846,1194,1194,1194,1194,0
20241127,175000,33025846,1194,1194,1194,1194,0
20241127,174900,33025846,1194,1194,1194,1194,0
20241127,174800,33025846,1194,1194,1194,1194,0
20241127,174700,33025846,1194,1194,1194,1194,0
20241127,174600,33025846,1194,1194,1194,1194,0
20241127,174500,33025846,1194,1194,1194,1194,0
20241127,174400,33025846,1194,1194,1194,1194,0
20241127,174300,33025846,1194,1194,1194,1194,0
20241127,174200,33025846,1194,1194,1194,1194,0
20241127,174100,33025846,1194,1194,1194,1194,0
20241127,174000,33025846,1194,1194,1194,1194,0
20241127,173900,33025846,1194,1194,1194,1194,0
20241127,173800,33025846,1194,1194,1194,1194,0
20241127,173700,33025846,1194,1194,1194,1194,0
20241127,173600,33025846,1194,1194,1194,1194,0
20241127,173500,33025846,1194,1194,1194,1194,0
20241127,173400,33025846,1194,1194,1194,1194,0
20241127,173300,33025846,1194,1194,1194,1194,0
20241127,173200,33025846,1194,1194,1194,1194,0
20241127,173100,33025846,1194,1194,1194,1194,0
20241127,173000,33025846,1194,1194,1194,1194,0
20241127,172900,33025846,1194,1194,1194,1194,0
20241127,172800,33025846,1194,1194,1194,1194,0
20241127,172700,33025846,1194,1194,1194,1194,0
20241127,172600,33025846,1194,1194,1194,1194,488
20241127,172500,33025846,1194,1194,1194,1194,0
20241127,172400,33025846,1194,1194,1194,1194,0
20241127,172300,33025846,1194,1194,1194,1194,0
20241127,172200,33025846,1194,1194,1194,1194,0
20241127,172100,33025846,1194,1194,1194,1194,0
20241127,172000,33025846,1194,1194,1194,1194,0
20241127,171900,33025846,1194,1194,1194,1194,0
20241127,171800,33025846,1194,1194,1194,1194,0
20241127,171700,33025846,1194,1194,1194,1194,0
20241127,171600,33025846,1194,1194,1194,1194,0
20241127,171500,33025846,1194,1194,1194,1194,0
20241127,171400,33025846,1194,1194,1194,1194,0
20241127,171300,33025846,1194,1194,1194,1194,0
20241127,171200,33025846,1194,1194,1194,1194,0
20241127,171100,33025846,1194,1194,1194,1194,0
20241127,171000,33025846,1194,1194,1194,1194,0
20241127,170900,33025846,1194,1194,1194,1194,0
20241127,170800,33025846,1194,1194,1194,1194,0
20241127,170700,33025846,1194,1194,1194,1194,0
20241127,170600,33025846,1194,1194,1194,1194,0
20241127,170500,33025846,1194,1194,1194,1194,0
20241127,170400,33025846,1194,1194,1194,1194,0
20241127,170300,33025846,1194,1194,1194,1194,0
20241127,170200,33025846,1194,1194,1194,1194,0
20241127,170100,33025846,1194,1194,1194,1194,0
20241127,170000,33025846,1194,1194,1194,1194,0
20241127,165900,33025846,1194,1194,1194,1194,0
20241127,165800,33025846,1194,1194,1194,1194,0
20241127,165700,33025846,1194,1194,1194,1194,0
20241127,165600,33025846,1194,1194,1194,1194,488
20241127,165500,33025846,1194,1194,1194,1194,0
20241127,165400,33025846,1194,1194,1194,1194,0
20241127,165300,33025846,1194,1194,1194,1194,0
20241127,165200,33025846,1194,1194,1194,1194,0
20241127,165100,33025846,1194,1194,1194,1194,0
20241127,165000,33025846,1194,1194,1194,1194,0
20241127,164900,33025846,1194,1194,1194,1194,0
20241127,164800,33025846,1194,1194,1194,1194,0
20241127,164700,33025846,1194,1194,1194,1194,0
20241127,164600,33025846,1194,1194,1194,1194,0
20241127,164500,33025846,1194,1194,1194,1194,0
20241127,164400,33025846,1194,1194,1194,1194,0
20241127,164300,33025846,1194,1194,1194,1194,0
20241127,164200,33025846,1194,1194,1194,1194,0
20241127,164100,33025846,1194,1194,1194,1194,0
20241127,164000,33025846,1194,1194,1194,1194,0
20241127,163900,33025846,1194,1194,1194,1194,0
20241127,163800,33025846,1194,1194,1194,1194,0
20241127,163700,33025846,1194,1194,1194,1194,0
20241127,163600,33025846,1194,1194,1194,1194,0
20241127,163500,33025846,1194,1194,1194,1194,0
20241127,163400,33025846,1194,1194,1194,1194,0
20241127,163300,33025846,1194,1194,1194,1194,0
20241127,163200,33025846,1194,1194,1194,1194,0
20241127,163100,33025846,1194,1194,1194,1194,0
20241127,163000,33025846,1194,1194,1194,1194,0
20241127,162900,33025846,1194,1194,1194,1194,0
20241127,162800,33025846,1194,1194,1194,1194,0
20241127,162700,33025846,1194,1194,1194,1194,0
20241127,162600,33025846,1194,1194,1194,1194,488
20241127,162500,33025846,1194,1194,1194,1194,0
20241127,162400,33025846,1194,1194,1194,1194,0
20241127,162300,33025846,1194,1194,1194,1194,0
20241127,162200,33025846,1194,1194,1194,1194,0
20241127,162100,33025846,1194,1194,1194,1194,0
20241127,162000,33025846,1194,1194,1194,1194,0
20241127,161900,33025846,1194,1194,1194,1194,0
20241127,161800,33025846,1194,1194,1194,1194,0
20241127,161700,33025846,1194,1194,1194,1194,0
20241127,161600,33025846,1194,1194,1194,1194,0
20241127,161500,33025846,1194,1194,1194,1194,0
20241127,161400,33025846,1194,1194,1194,1194,0
20241127,161300,33025846,1194,1194,1194,1194,0
20241127,161200,33025846,1194,1194,1194,1194,0
20241127,161100,33025846,1194,1194,1194,1194,0
20241127,161000,33025846,1194,1194,1194,1194,0
20241127,160900,33025846,1194,1194,1194,1194,0
20241127,160800,33025846,1194,1194,1194,1194,0
20241127,160700,33025846,1194,1194,1194,1194,0
20241127,160600,33025846,1194,1194,1194,1194,0
20241127,160500,33025846,1194,1194,1194,1194,0
20241127,160400,33025846,1194,1194,1194,1194,0
20241127,160300,33025846,1194,1194,1194,1194,0
20241127,160200,33025846,1194,1194,1194,1194,0
20241127,160100,33025846,1194,1194,1194,1194,0
20241127,160000,33025846,1194,1194,1194,1194,0
20241127,155900,33025846,1194,1194,1194,1194,0
20241127,155800,33025846,1194,1194,1194,1194,0
20241127,155700,33025846,1194,1194,1194,1194,0
20241127,155600,33025846,1194,1194,1194,1194,488
20241127,155500,33025846,1194,1194,1194,1194,0
20241127,155400,33025846,1194,1194,1194,1194,0
20241127,155300,33025846,1194,1194,1194,1194,0
20241127,155200,33025846,1194,1194,1194,1194,0
20241127,155100,33025846,1194,1194,1194,1194,0
20241127,155000,33025846,1194,1194,1194,1194,0
20241127,154900,33025846,1194,1194,1194,1194,0
20241127,154800,33025846,1194,1194,1194,1194,0
20241127,154700,33025846,1194,1194,1194,1194,0
20241127,154600,33025846,1194,1194,1194,1194,0
20241127,154500,33025846,1194,1194,1194,1194,0
20241127,154400,33025846,1194,1194,1194,1194,0
20241127,154300,33025846,1194,1194,1194,1194,0
20241127,154200,33025846,1194,1194,1194,1194,0
20241127,154100,33025846,1194,1194,1194,1194,0
20241127,154000,33025846,1194,1194,1194,1194,0
20241127,153900,33025846,1194,1194,1194,1194,0
20241127,153800,33025846,1194,1194,1194,1194,0
20241127,153700,33025846,1194,1194,1194,1194,0
20241127,153600,33025846,1194,1194,1194,1194,0
20241127,153500,33025846,1194,1194,1194,1194,0
20241127,153400,33025846,1194,1194,1194,1194,0
20241127,153300,33025846,1194,1194,1194,1194,0
20241127,153200,33025846,1194,1194,1194,1194,0
20241127,153100,33025846,1194,1194,1194,1194,0
20241127,153000,33025846,1194,1194,1194,1194,488
20241127,152900,32443174,1194,1194,1194,1194,0
20241127,152800,32443174,1194,1194,1194,1194,0
20241127,152700,32443174,1194,1194,1194,1194,0
20241127,152600,32443174,1194,1194,1194,1194,0
20241127,152500,32443174,1194,1194,1194,1194,0
20241127,152400,32443174,1194,1194,1194,1194,0
20241127,152300,32443174,1194,1194,1194,1194,0
20241127,152200,32443174,1194,1194,1194,1194,0
20241127,152100,32443174,1194,1194,1194,1194,0
20241127,152000,32443174,1194,1194,1194,1194,0
20241127,151900,32443174,1194,1191,1194,1191,1090
20241127,151800,31143572,1191,1187,1191,1187,368
20241127,151700,30706198,1188,1187,1188,1187,2
20241127,151600,30703823,1188,1188,1188,1188,101
20241127,151500,30583835,1188,1188,1188,1188,213
20241127,151400,30330791,1188,1188,1188,1188,0
20241127,151300,30330791,1188,1188,1188,1188,0
20241127,151200,30330791,1188,1189,1189,1188,93
20241127,151100,30220219,1191,1190,1191,1190,119
20241127,151000,30078565,1192,1192,1192,1192,0
20241127,150900,30078565,1192,1192,1192,1192,0
20241127,150800,30078565,1192,1192,1192,1192,0
20241127,150700,30078565,1192,1192,1192,1192,0
20241127,150600,30078565,1192,1189,1192,1189,98
20241127,150500,29962040,1189,1191,1191,1189,3027
20241127,150400,26359866,1191,1191,1191,1191,0
20241127,150300,26359866,1191,1191,1191,1191,101
20241127,150200,26239575,1193,1193,1193,1193,1
20241127,150100,26238382,1191,1193,1193,1191,2
20241127,150000,26235998,1191,1191,1191,1191,0
20241127,145900,26235998,1191,1191,1191,1191,0
20241127,145800,26235998,1191,1191,1191,1191,100
20241127,145700,26116898,1191,1191,1191,1191,0
20241127,145600,26116898,1191,1192,1192,1191,2
20241127,145500,26114515,1193,1193,1193,1193,41
20241127,145400,26065602,1193,1193,1193,1193,0
20241127,145300,26065602,1193,1193,1193,1193,0
20241127,145200,26065602,1193,1193,1193,1193,9
20241127,145100,26054865,1193,1193,1193,1193,1
20241127,145000,26053672,1190,1190,1190,1190,0
20241127,144900,26053672,1190,1190,1190,1190,0
20241127,144800,26053672,1190,1190,1190,1190,0
20241127,144700,26053672,1190,1190,1190,1190,828
20241127,144600,25068352,1191,1191,1191,1191,8
20241127,144500,25058824,1191,1192,1192,1191,245
20241127,144400,24766979,1192,1193,1193,1192,319
20241127,144300,24386526,1194,1194,1194,1194,109
20241127,144200,24256380,1194,1194,1194,1194,0
20241127,144100,24256380,1194,1194,1194,1194,0
20241127,144000,24256380,1194,1195,1195,1194,277
20241127,143900,23925370,1196,1196,1196,1196,0
20241127,143800,23925370,1196,1196,1196,1196,0
20241127,143700,23925370,1196,1196,1196,1196,99
20241127,143600,23806966,1196,1196,1196,1196,0
20241127,143500,23806966,1196,1196,1196,1196,0
20241127,143400,23806966,1196,1196,1196,1196,80
20241127,143300,23711286,1196,1196,1196,1196,0
20241127,143200,23711286,1196,1196,1196,1196,0
20241127,143100,23711286,1196,1196,1196,1196,1
20241127,143000,23710090,1196,1196,1196,1196,0
20241127,142900,23710090,1196,1196,1196,1196,0
20241127,142800,23710090,1196,1196,1196,1196,0
20241127,142700,23710090,1196,1196,1196,1196,19
20241127,142600,23687366,1196,1196,1196,1196,0
20241127,142500,23687366,1196,1196,1196,1196,1
20241127,142400,23686170,1195,1195,1195,1195,0
20241127,142300,23686170,1195,1195,1195,1195,0
20241127,142200,23686170,1195,1196,1196,1195,5
20241127,142100,23680191,1198,1198,1198,1198,0
20241127,142000,23680191,1198,1198,1198,1198,1
20241127,141900,23678993,1196,1198,1198,1196,2
20241127,141800,23676599,1196,1198,1198,1196,3
20241127,141700,23673008,1196,1196,1196,1196,0
20241127,141600,23673008,1196,1196,1196,1196,1
20241127,141500,23671812,1199,1196,1199,1196,2
20241127,141400,23669417,1199,1197,1199,1197,4
20241127,141300,23664625,1199,1199,1199,1199,1
20241127,141200,23663426,1196,1197,1197,1196,2
20241127,141100,23661033,1199,1199,1199,1199,0
20241127,141000,23661033,1199,1199,1199,1199,0
20241127,140900,23661033,1199,1199,1199,1199,2
20241127,140800,23658635,1199,1199,1199,1199,10
20241127,140700,23646645,1199,1199,1199,1199,0
20241127,140600,23646645,1199,1199,1199,1199,10
20241127,140500,23634655,1198,1198,1198,1198,0
20241127,140400,23634655,1198,1198,1198,1198,0
20241127,140300,23634655,1198,1198,1198,1198,0
20241127,140200,23634655,1198,1198,1198,1198,0
20241127,140100,23634655,1198,1198,1198,1198,0
20241127,140000,23634655,1198,1198,1198,1198,0
20241127,135900,23634655,1198,1198,1198,1198,0
20241127,135800,23634655,1198,1198,1198,1198,0
20241127,135700,23634655,1198,1198,1198,1198,0
20241127,135600,23634655,1198,1198,1198,1198,0
20241127,135500,23634655,1198,1198,1198,1198,0
20241127,135400,23634655,1198,1198,1198,1198,0
20241127,135300,23634655,1198,1198,1198,1198,0
20241127,135200,23634655,1198,1198,1198,1198,0
20241127,135100,23634655,1198,1198,1198,1198,0
20241127,135000,23634655,1198,1198,1198,1198,0
20241127,134900,23634655,1198,1198,1198,1198,0
20241127,134800,23634655,1198,1198,1198,1198,0
20241127,134700,23634655,1198,1198,1198,1198,0
20241127,134600,23634655,1198,1198,1198,1198,0
20241127,134500,23634655,1198,1198,1198,1198,0
20241127,134400,23634655,1198,1198,1198,1198,0
20241127,134300,23634655,1198,1198,1198,1198,52
20241127,134200,23572359,1198,1198,1198,1198,0
20241127,134100,23572359,1198,1198,1198,1198,0
20241127,134000,23572359,1198,1198,1198,1198,0
20241127,133900,23572359,1198,1198,1199,1198,12
20241127,133800,23557976,1199,1199,1199,1199,0
20241127,133700,23557976,1199,1199,1199,1199,0
20241127,133600,23557976,1199,1199,1199,1199,36
20241127,133500,23514812,1199,1199,1199,1199,0
20241127,133400,23514812,1199,1199,1199,1199,0
20241127,133300,23514812,1199,1199,1199,1199,0
20241127,133200,23514812,1199,1200,1200,1199,3
20241127,133100,23511213,1200,1200,1200,1200,0
20241127,133000,23511213,1200,1200,1200,1200,0
20241127,132900,23511213,1200,1200,1200,1200,0
20241127,132800,23511213,1200,1200,1200,1200,0
20241127,132700,23511213,1200,1200,1200,1200,2
20241127,132600,23508813,1200,1200,1200,1200,5
20241127,132500,23502813,1200,1200,1200,1200,0
20241127,132400,23502813,1200,1200,1200,1200,0
20241127,132300,23502813,1200,1200,1200,1200,1
20241127,132200,23501613,1200,1200,1200,1200,0
20241127,132100,23501613,1200,1200,1200,1200,0
20241127,132000,23501613,1200,1200,1200,1200,0
20241127,131900,23501613,1200,1200,1200,1200,0
20241127,131800,23501613,1200,1200,1200,1200,0
20241127,131700,23501613,1200,1200,1200,1200,0
20241127,131600,23501613,1200,1200,1200,1200,0
20241127,131500,23501613,1200,1200,1200,1200,0
20241127,131400,23501613,1200,1200,1200,1200,0
20241127,131300,23501613,1200,1200,1200,1200,1
20241127,131200,23500413,1197,1197,1197,1197,0
20241127,131100,23500413,1197,1197,1197,1197,103
20241127,131000,23377122,1198,1198,1198,1198,10
20241127,130900,23365142,1198,1198,1198,1198,52
20241127,130800,23302846,1198,1198,1198,1198,396
20241127,130700,22828438,1198,1198,1198,1198,200
20241127,130600,22588838,1198,1198,1198,1198,300
20241127,130500,22229438,1199,1199,1199,1199,130
20241127,130400,22073568,1200,1200,1200,1200,0
20241127,130300,22073568,1200,1200,1200,1200,0
20241127,130200,22073568,1200,1200,1200,1200,0
20241127,130100,22073568,1200,1200,1200,1200,0
20241127,130000,22073568,1200,1200,1200,1200,200
20241127,125900,21833568,1200,1200,1200,1200,0
20241127,125800,21833568,1200,1200,1200,1200,0
20241127,125700,21833568,1200,1200,1200,1200,0
20241127,125600,21833568,1200,1200,1200,1200,1
20241127,125500,21832368,1198,1198,1198,1198,0
20241127,125400,21832368,1198,1198,1198,1198,1
20241127,125300,21831170,1198,1198,1198,1198,1
20241127,125200,21829972,1198,1198,1198,1198,0
20241127,125100,21829972,1198,1198,1198,1198,0
20241127,125000,21829972,1198,1198,1198,1198,0
20241127,124900,21829972,1198,1198,1198,1198,0
20241127,124800,21829972,1198,1198,1198,1198,25
20241127,124700,21800022,1198,1198,1198,1198,0
20241127,124600,21800022,1198,1198,1198,1198,0
20241127,124500,21800022,1198,1198,1198,1198,0
20241127,124400,21800022,1198,1198,1198,1198,0
20241127,124300,21800022,1198,1198,1198,1198,0
20241127,124200,21800022,1198,1198,1198,1198,0
20241127,124100,21800022,1198,1198,1198,1198,0
20241127,124000,21800022,1198,1198,1198,1198,0
20241127,123900,21800022,1198,1198,1198,1198,0
20241127,123800,21800022,1198,1198,1198,1198,0
20241127,123700,21800022,1198,1198,1198,1198,0
20241127,123600,21800022,1198,1198,1198,1198,0
20241127,123500,21800022,1198,1198,1198,1198,0
20241127,123400,21800022,1198,1198,1198,1198,190
20241127,123300,21572402,1200,1200,1200,1200,0
20241127,123200,21572402,1200,1200,1200,1200,0
20241127,123100,21572402,1200,1200,1200,1200,3
20241127,123000,21568802,1198,1198,1198,1198,989
20241127,122900,20383980,1198,1198,1198,1198,0
20241127,122800,20383980,1198,1198,1198,1198,1
20241127,122700,20382782,1199,1199,1199,1199,0
20241127,122600,20382782,1199,1199,1199,1199,0
20241127,122500,20382782,1199,1199,1199,1199,0
20241127,122400,20382782,1199,1199,1199,1199,0
20241127,122300,20382782,1199,1199,1199,1199,3
20241127,122200,20379185,1197,1197,1197,1197,0
20241127,122100,20379185,1197,1197,1197,1197,0
20241127,122000,20379185,1197,1197,1197,1197,0
20241127,121900,20379185,1197,1197,1197,1197,0
20241127,121800,20379185,1197,1199,1199,1197,2
20241127,121700,20376789,1198,1198,1198,1198,0
20241127,121600,20376789,1198,1198,1198,1198,86
20241127,121500,20273761,1198,1198,1198,1198,0
20241127,121400,20273761,1198,1198,1198,1198,0
20241127,121300,20273761,1198,1198,1198,1198,0
20241127,121200,20273761,1198,1198,1198,1198,0
20241127,121100,20273761,1198,1198,1198,1198,0
20241127,121000,20273761,1198,1198,1198,1198,885
20241127,120900,19213531,1200,1200,1200,1200,0
20241127,120800,19213531,1200,1200,1200,1200,0
20241127,120700,19213531,1200,1200,1200,1200,0
20241127,120600,19213531,1200,1200,1200,1200,1
20241127,120500,19212331,1197,1197,1200,1197,3
20241127,120400,19208737,1200,1200,1200,1200,1
20241127,120300,19207537,1197,1197,1197,1197,0
20241127,120200,19207537,1197,1198,1198,1197,5
20241127,120100,19201551,1200,1200,1200,1200,0
20241127,120000,19201551,1200,1200,1200,1200,0
20241127,115900,19201551,1200,1200,1200,1200,0
20241127,115800,19201551,1200,1200,1200,1200,0
20241127,115700,19201551,1200,1200,1200,1200,1
20241127,115600,19200351,1192,1192,1192,1192,0
20241127,115500,19200351,1192,1199,1199,1192,423
20241127,115400,18694801,1199,1199,1199,1199,4
20241127,115300,18690005,1199,1199,1199,1199,0
20241127,115200,18690005,1199,1199,1199,1199,0
20241127,115100,18690005,1199,1199,1199,1199,0
20241127,115000,18690005,1199,1199,1199,1199,200
20241127,114900,18450205,1199,1199,1199,1199,0
20241127,114800,18450205,1199,1199,1199,1199,0
20241127,114700,18450205,1199,1199,1199,1199,0
20241127,114600,18450205,1199,1199,1199,1199,17
20241127,114500,18429822,1200,1200,1200,1200,0
20241127,114400,18429822,1200,1200,1200,1200,0
20241127,114300,18429822,1200,1200,1200,1200,0
20241127,114200,18429822,1200,1200,1200,1200,0
20241127,114100,18429822,1200,1200,1200,1200,0
20241127,114000,18429822,1200,1200,1200,1200,0
20241127,113900,18429822,1200,1200,1200,1200,0
20241127,113800,18429822,1200,1200,1200,1200,0
20241127,113700,18429822,1200,1200,1200,1200,1
20241127,113600,18428622,1195,1195,1195,1195,0
20241127,113500,18428622,1195,1198,1198,1195,2340
20241127,113400,15630800,1199,1199,1199,1199,0
20241127,113300,15630800,1199,1199,1199,1199,100
20241127,113200,15510900,1199,1199,1199,1199,0
20241127,113100,15510900,1199,1199,1199,1199,0
20241127,113000,15510900,1199,1199,1199,1199,0
20241127,112900,15510900,1199,1199,1199,1199,0
20241127,112800,15510900,1199,1199,1199,1199,9
20241127,112700,15500109,1200,1199,1200,1199,193
20241127,112600,15268701,1200,1200,1200,1200,1
20241127,112500,15267501,1199,1199,1199,1199,0
20241127,112400,15267501,1199,1199,1199,1199,0
20241127,112300,15267501,1199,1198,1199,1198,308
20241127,112200,14898248,1198,1198,1198,1198,61
20241127,112100,14825170,1199,1199,1199,1199,0
20241127,112000,14825170,1199,1199,1199,1199,0
20241127,111900,14825170,1199,1199,1199,1199,0
20241127,111800,14825170,1199,1199,1199,1199,0
20241127,111700,14825170,1199,1199,1199,1199,1
20241127,111600,14823971,1198,1198,1198,1198,111
20241127,111500,14690993,1198,1198,1198,1198,0
20241127,111400,14690993,1198,1198,1198,1198,0
20241127,111300,14690993,1198,1198,1198,1198,0
20241127,111200,14690993,1198,1198,1198,1198,0
20241127,111100,14690993,1198,1199,1199,1198,250
20241127,111000,14391421,1200,1200,1200,1200,0
20241127,110900,14391421,1200,1200,1200,1200,0
20241127,110800,14391421,1200,1200,1200,1200,0
20241127,110700,14391421,1200,1200,1200,1200,1
20241127,110600,14390221,1199,1199,1199,1199,0
20241127,110500,14390221,1199,1199,1199,1199,0
20241127,110400,14390221,1199,1199,1199,1199,0
20241127,110300,14390221,1199,1199,1199,1199,1
20241127,110200,14389022,1200,1200,1200,1200,10
20241127,110100,14377022,1200,1200,1200,1200,1
20241127,110000,14375822,1200,1200,1200,1200,0
20241127,105900,14375822,1200,1200,1200,1200,0
20241127,105800,14375822,1200,1200,1200,1200,0
20241127,105700,14375822,1200,1200,1200,1200,0
20241127,105600,14375822,1200,1200,1200,1200,0
20241127,105500,14375822,1200,1200,1200,1200,0
20241127,105400,14375822,1200,1200,1200,1200,0
20241127,105300,14375822,1200,1199,1200,1199,73
20241127,105200,14288294,1200,1200,1200,1200,0
20241127,105100,14288294,1200,1200,1200,1200,1
20241127,105000,14287094,1199,1199,1199,1199,95
20241127,104900,14173189,1199,1199,1199,1199,0
20241127,104800,14173189,1199,1199,1199,1199,0
20241127,104700,14173189,1199,1202,1202,1199,1506
20241127,104600,12364059,1200,1200,1200,1200,0
20241127,104500,12364059,1200,1200,1200,1200,0
20241127,104400,12364059,1200,1200,1200,1200,0
20241127,104300,12364059,1200,1200,1200,1200,0
20241127,104200,12364059,1200,1200,1200,1200,0
20241127,104100,12364059,1200,1200,1200,1200,0
20241127,104000,12364059,1200,1200,1200,1200,0
20241127,103900,12364059,1200,1200,1200,1200,0
20241127,103800,12364059,1200,1200,1200,1200,0
20241127,103700,12364059,1200,1200,1200,1200,0
20241127,103600,12364059,1200,1200,1200,1200,0
20241127,103500,12364059,1200,1200,1200,1200,0
20241127,103400,12364059,1200,1200,1200,1200,0
20241127,103300,12364059,1200,1200,1200,1200,0
20241127,103200,12364059,1200,1200,1200,1200,0
20241127,103100,12364059,1200,1200,1200,1200,0
20241127,103000,12364059,1200,1200,1200,1200,0
20241127,102900,12364059,1200,1200,1200,1200,0
20241127,102800,12364059,1200,1200,1200,1200,0
20241127,102700,12364059,1200,1200,1200,1200,0
20241127,102600,12364059,1200,1200,1200,1200,0
20241127,102500,12364059,1200,1200,1200,1200,0
20241127,102400,12364059,1200,1200,1200,1200,300
20241127,102300,12004059,1200,1200,1200,1200,0
20241127,102200,12004059,1200,1200,1200,1200,0
20241127,102100,12004059,1200,1200,1200,1200,0
20241127,102000,12004059,1200,1200,1200,1200,0
20241127,101900,12004059,1200,1200,1200,1200,0
20241127,101800,12004059,1200,1200,1200,1200,0
20241127,101700,12004059,1200,1200,1200,1200,0
20241127,101600,12004059,1200,1200,1200,1200,0
20241127,101500,12004059,1200,1200,1200,1200,0
20241127,101400,12004059,1200,1200,1200,1200,0
20241127,101300,12004059,1200,1200,1200,1200,0
20241127,101200,12004059,1200,1200,1200,1200,0
20241127,101100,12004059,1200,1200,1200,1200,300
20241127,101000,11644059,1200,1200,1200,1200,402
20241127,100900,11161659,1200,1200,1200,1200,100
20241127,100800,11041659,1200,1200,1200,1200,0
20241127,100700,11041659,1200,1200,1200,1200,0
20241127,100600,11041659,1200,1202,1202,1200,104
20241127,100500,10916833,1202,1202,1202,1200,713
20241127,100400,10060143,1202,1202,1202,1202,0
20241127,100300,10060143,1202,1202,1202,1202,0
20241127,100200,10060143,1202,1202,1202,1202,22
20241127,100100,10033699,1202,1202,1202,1202,42
20241127,100000,9983215,1202,1202,1202,1202,0
20241127,095900,9983215,1202,1202,1202,1202,0
20241127,095800,9983215,1202,1202,1202,1202,0
20241127,095700,9983215,1202,1202,1202,1202,0
20241127,095600,9983215,1202,1203,1203,1202,140
20241127,095500,9814835,1203,1203,1203,1203,138
20241127,095400,9648821,1204,1204,1204,1204,0
20241127,095300,9648821,1204,1204,1204,1204,0
20241127,095200,9648821,1204,1204,1204,1204,1
20241127,095100,9647617,1203,1203,1203,1203,466
20241127,095000,9087019,1203,1203,1203,1203,1
20241127,094900,9085816,1203,1203,1203,1203,97
20241127,094800,8969125,1203,1203,1203,1203,1
20241127,094700,8967922,1203,1203,1203,1203,2
20241127,094600,8965516,1204,1204,1204,1204,0
20241127,094500,8965516,1204,1204,1204,1204,550
20241127,094400,8303316,1211,1206,1211,1206,10
20241127,094300,8291219,1206,1206,1206,1206,0
20241127,094200,8291219,1206,1206,1206,1206,5
20241127,094100,8285189,1204,1204,1204,1204,159
20241127,094000,8093753,1204,1205,1205,1204,4
20241127,093900,8088935,1206,1206,1206,1206,1
20241127,093800,8087729,1206,1206,1206,1206,0
20241127,093700,8087729,1206,1206,1206,1206,500
20241127,093600,7484729,1206,1206,1206,1206,0
20241127,093500,7484729,1206,1206,1206,1206,200
20241127,093400,7243529,1206,1206,1206,1206,0
20241127,093300,7243529,1206,1206,1206,1206,250
20241127,093200,6942029,1208,1208,1208,1208,0
20241127,093100,6942029,1208,1208,1208,1208,0
20241127,093000,6942029,1208,1208,1208,1208,0
20241127,092900,6942029,1208,1207,1208,1207,3
20241127,092800,6938407,1199,1199,1199,1199,297
20241127,092700,6582304,1200,1200,1200,1200,108
20241127,092600,6452704,1200,1200,1200,1200,200
20241127,092500,6212704,1201,1201,1201,1201,156
20241127,092400,6025348,1201,1201,1201,1201,500
20241127,092300,5424848,1201,1201,1201,1201,0
20241127,092200,5424848,1201,1201,1201,1201,0
20241127,092100,5424848,1201,1201,1201,1201,0
20241127,092000,5424848,1201,1201,1201,1201,0
20241127,091900,5424848,1201,1201,1201,1201,0
20241127,091800,5424848,1201,1201,1201,1201,0
20241127,091700,5424848,1201,1201,1201,1201,0
20241127,091600,5424848,1201,1201,1201,1201,0
20241127,091500,5424848,1201,1201,1201,1201,100
20241127,091400,5304748,1202,1202,1202,1202,1003
20241127,091300,4099142,1203,1203,1203,1203,3095
20241127,091200,375857,1203,1203,1203,1203,0
20241127,091100,375857,1203,1207,1207,1203,29
20241127,091000,340942,1207,1208,1208,1207,54
20241127,090900,275711,1208,1209,1209,1208,6
20241127,090800,268458,1204,1204,1204,1204,0
20241127,090700,268458,1204,1204,1204,1204,0
20241127,090600,268458,1204,1204,1204,1204,0
20241127,090500,268458,1204,1204,1204,1204,0
20241127,090400,268458,1204,1204,1204,1204,0
20241127,090300,268458,1204,1204,1204,1204,0
20241127,090200,268458,1204,1204,1204,1204,0
20241127,090100,268458,1204,1209,1209,1204,77
20241127,090000,175740,1212,1212,1212,1212,145