KissMeData/064800/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,194900,2831014677,1483,1483,1483,1483,16056
20241127,194800,2831014677,1483,1483,1483,1483,0
20241127,194700,2831014677,1483,1483,1483,1483,0
20241127,194600,2831014677,1483,1483,1483,1483,0
20241127,194500,2831014677,1483,1483,1483,1483,0
20241127,194400,2831014677,1483,1483,1483,1483,0
20241127,194300,2831014677,1483,1483,1483,1483,0
20241127,194200,2831014677,1483,1483,1483,1483,0
20241127,194100,2831014677,1483,1483,1483,1483,0
20241127,194000,2831014677,1483,1483,1483,1483,0
20241127,193900,2831014677,1483,1483,1483,1483,0
20241127,193800,2831014677,1483,1483,1483,1483,0
20241127,193700,2831014677,1483,1483,1483,1483,0
20241127,193600,2831014677,1483,1483,1483,1483,0
20241127,193500,2831014677,1483,1483,1483,1483,0
20241127,193400,2831014677,1483,1483,1483,1483,0
20241127,193300,2831014677,1483,1483,1483,1483,0
20241127,193200,2831014677,1483,1483,1483,1483,0
20241127,193100,2831014677,1483,1483,1483,1483,0
20241127,193000,2831014677,1483,1483,1483,1483,0
20241127,192900,2831014677,1483,1483,1483,1483,0
20241127,192800,2831014677,1483,1483,1483,1483,0
20241127,192700,2831014677,1483,1483,1483,1483,0
20241127,192600,2831014677,1483,1483,1483,1483,0
20241127,192500,2831014677,1483,1483,1483,1483,0
20241127,192400,2831014677,1483,1483,1483,1483,0
20241127,192300,2831014677,1483,1483,1483,1483,0
20241127,192200,2831014677,1483,1483,1483,1483,0
20241127,192100,2831014677,1483,1483,1483,1483,0
20241127,192000,2831014677,1483,1483,1483,1483,0
20241127,191900,2831014677,1483,1483,1483,1483,16056
20241127,191800,2831014677,1483,1483,1483,1483,0
20241127,191700,2831014677,1483,1483,1483,1483,0
20241127,191600,2831014677,1483,1483,1483,1483,0
20241127,191500,2831014677,1483,1483,1483,1483,0
20241127,191400,2831014677,1483,1483,1483,1483,0
20241127,191300,2831014677,1483,1483,1483,1483,0
20241127,191200,2831014677,1483,1483,1483,1483,0
20241127,191100,2831014677,1483,1483,1483,1483,0
20241127,191000,2831014677,1483,1483,1483,1483,0
20241127,190900,2831014677,1483,1483,1483,1483,0
20241127,190800,2831014677,1483,1483,1483,1483,0
20241127,190700,2831014677,1483,1483,1483,1483,0
20241127,190600,2831014677,1483,1483,1483,1483,0
20241127,190500,2831014677,1483,1483,1483,1483,0
20241127,190400,2831014677,1483,1483,1483,1483,0
20241127,190300,2831014677,1483,1483,1483,1483,0
20241127,190200,2831014677,1483,1483,1483,1483,0
20241127,190100,2831014677,1483,1483,1483,1483,0
20241127,190000,2831014677,1483,1483,1483,1483,0
20241127,185900,2831014677,1483,1483,1483,1483,0
20241127,185800,2831014677,1483,1483,1483,1483,0
20241127,185700,2831014677,1483,1483,1483,1483,0
20241127,185600,2831014677,1483,1483,1483,1483,0
20241127,185500,2831014677,1483,1483,1483,1483,0
20241127,185400,2831014677,1483,1483,1483,1483,0
20241127,185300,2831014677,1483,1483,1483,1483,0
20241127,185200,2831014677,1483,1483,1483,1483,0
20241127,185100,2831014677,1483,1483,1483,1483,0
20241127,185000,2831014677,1483,1483,1483,1483,0
20241127,184900,2831014677,1483,1483,1483,1483,16056
20241127,184800,2831014677,1483,1483,1483,1483,0
20241127,184700,2831014677,1483,1483,1483,1483,0
20241127,184600,2831014677,1483,1483,1483,1483,0
20241127,184500,2831014677,1483,1483,1483,1483,0
20241127,184400,2831014677,1483,1483,1483,1483,0
20241127,184300,2831014677,1483,1483,1483,1483,0
20241127,184200,2831014677,1483,1483,1483,1483,0
20241127,184100,2831014677,1483,1483,1483,1483,0
20241127,184000,2831014677,1483,1483,1483,1483,0
20241127,183900,2831014677,1483,1483,1483,1483,0
20241127,183800,2831014677,1483,1483,1483,1483,0
20241127,183700,2831014677,1483,1483,1483,1483,0
20241127,183600,2831014677,1483,1483,1483,1483,0
20241127,183500,2831014677,1483,1483,1483,1483,0
20241127,183400,2831014677,1483,1483,1483,1483,0
20241127,183300,2831014677,1483,1483,1483,1483,0
20241127,183200,2831014677,1483,1483,1483,1483,0
20241127,183100,2831014677,1483,1483,1483,1483,0
20241127,183000,2831014677,1483,1483,1483,1483,0
20241127,182900,2831014677,1483,1483,1483,1483,0
20241127,182800,2831014677,1483,1483,1483,1483,0
20241127,182700,2831014677,1483,1483,1483,1483,0
20241127,182600,2831014677,1483,1483,1483,1483,0
20241127,182500,2831014677,1483,1483,1483,1483,0
20241127,182400,2831014677,1483,1483,1483,1483,0
20241127,182300,2831014677,1483,1483,1483,1483,0
20241127,182200,2831014677,1483,1483,1483,1483,0
20241127,182100,2831014677,1483,1483,1483,1483,0
20241127,182000,2831014677,1483,1483,1483,1483,0
20241127,181900,2831014677,1483,1483,1483,1483,16056
20241127,181800,2831014677,1483,1483,1483,1483,0
20241127,181700,2831014677,1483,1483,1483,1483,0
20241127,181600,2831014677,1483,1483,1483,1483,0
20241127,181500,2831014677,1483,1483,1483,1483,0
20241127,181400,2831014677,1483,1483,1483,1483,0
20241127,181300,2831014677,1483,1483,1483,1483,0
20241127,181200,2831014677,1483,1483,1483,1483,0
20241127,181100,2831014677,1483,1483,1483,1483,0
20241127,181000,2831014677,1483,1483,1483,1483,0
20241127,180900,2831014677,1483,1483,1483,1483,0
20241127,180800,2831014677,1483,1483,1483,1483,0
20241127,180700,2831014677,1483,1483,1483,1483,0
20241127,180600,2831014677,1483,1483,1483,1483,0
20241127,180500,2831014677,1483,1483,1483,1483,0
20241127,180400,2831014677,1483,1483,1483,1483,0
20241127,180300,2831014677,1483,1483,1483,1483,0
20241127,180200,2831014677,1483,1483,1483,1483,0
20241127,180100,2831014677,1483,1483,1483,1483,0
20241127,180000,2831014677,1483,1483,1483,1483,0
20241127,175900,2831014677,1483,1483,1483,1483,0
20241127,175800,2831014677,1483,1483,1483,1483,0
20241127,175700,2831014677,1483,1483,1483,1483,0
20241127,175600,2831014677,1483,1483,1483,1483,0
20241127,175500,2831014677,1483,1483,1483,1483,0
20241127,175400,2831014677,1483,1483,1483,1483,0
20241127,175300,2831014677,1483,1483,1483,1483,0
20241127,175200,2831014677,1483,1483,1483,1483,0
20241127,175100,2831014677,1483,1483,1483,1483,0
20241127,175000,2831014677,1483,1483,1483,1483,0
20241127,174900,2831014677,1483,1483,1483,1483,16056
20241127,174800,2831014677,1483,1483,1483,1483,0
20241127,174700,2831014677,1483,1483,1483,1483,0
20241127,174600,2831014677,1483,1483,1483,1483,0
20241127,174500,2831014677,1483,1483,1483,1483,0
20241127,174400,2831014677,1483,1483,1483,1483,0
20241127,174300,2831014677,1483,1483,1483,1483,0
20241127,174200,2831014677,1483,1483,1483,1483,0
20241127,174100,2831014677,1483,1483,1483,1483,0
20241127,174000,2831014677,1483,1483,1483,1483,0
20241127,173900,2831014677,1483,1483,1483,1483,0
20241127,173800,2831014677,1483,1483,1483,1483,0
20241127,173700,2831014677,1483,1483,1483,1483,0
20241127,173600,2831014677,1483,1483,1483,1483,0
20241127,173500,2831014677,1483,1483,1483,1483,0
20241127,173400,2831014677,1483,1483,1483,1483,0
20241127,173300,2831014677,1483,1483,1483,1483,0
20241127,173200,2831014677,1483,1483,1483,1483,0
20241127,173100,2831014677,1483,1483,1483,1483,0
20241127,173000,2831014677,1483,1483,1483,1483,0
20241127,172900,2831014677,1483,1483,1483,1483,0
20241127,172800,2831014677,1483,1483,1483,1483,0
20241127,172700,2831014677,1483,1483,1483,1483,0
20241127,172600,2831014677,1483,1483,1483,1483,0
20241127,172500,2831014677,1483,1483,1483,1483,0
20241127,172400,2831014677,1483,1483,1483,1483,0
20241127,172300,2831014677,1483,1483,1483,1483,0
20241127,172200,2831014677,1483,1483,1483,1483,0
20241127,172100,2831014677,1483,1483,1483,1483,0
20241127,172000,2831014677,1483,1483,1483,1483,0
20241127,171900,2831014677,1483,1483,1483,1483,16056
20241127,171800,2831014677,1483,1483,1483,1483,0
20241127,171700,2831014677,1483,1483,1483,1483,0
20241127,171600,2831014677,1483,1483,1483,1483,0
20241127,171500,2831014677,1483,1483,1483,1483,0
20241127,171400,2831014677,1483,1483,1483,1483,0
20241127,171300,2831014677,1483,1483,1483,1483,0
20241127,171200,2831014677,1483,1483,1483,1483,0
20241127,171100,2831014677,1483,1483,1483,1483,0
20241127,171000,2831014677,1483,1483,1483,1483,0
20241127,170900,2831014677,1483,1483,1483,1483,0
20241127,170800,2831014677,1483,1483,1483,1483,0
20241127,170700,2831014677,1483,1483,1483,1483,0
20241127,170600,2831014677,1483,1483,1483,1483,0
20241127,170500,2831014677,1483,1483,1483,1483,0
20241127,170400,2831014677,1483,1483,1483,1483,0
20241127,170300,2831014677,1483,1483,1483,1483,0
20241127,170200,2831014677,1483,1483,1483,1483,0
20241127,170100,2831014677,1483,1483,1483,1483,0
20241127,170000,2831014677,1483,1483,1483,1483,0
20241127,165900,2831014677,1483,1483,1483,1483,0
20241127,165800,2831014677,1483,1483,1483,1483,0
20241127,165700,2831014677,1483,1483,1483,1483,0
20241127,165600,2831014677,1483,1483,1483,1483,0
20241127,165500,2831014677,1483,1483,1483,1483,0
20241127,165400,2831014677,1483,1483,1483,1483,0
20241127,165300,2831014677,1483,1483,1483,1483,0
20241127,165200,2831014677,1483,1483,1483,1483,0
20241127,165100,2831014677,1483,1483,1483,1483,0
20241127,165000,2831014677,1483,1483,1483,1483,0
20241127,164900,2831014677,1483,1483,1483,1483,16056
20241127,164800,2831014677,1483,1483,1483,1483,0
20241127,164700,2831014677,1483,1483,1483,1483,0
20241127,164600,2831014677,1483,1483,1483,1483,0
20241127,164500,2831014677,1483,1483,1483,1483,0
20241127,164400,2831014677,1483,1483,1483,1483,0
20241127,164300,2831014677,1483,1483,1483,1483,0
20241127,164200,2831014677,1483,1483,1483,1483,0
20241127,164100,2831014677,1483,1483,1483,1483,0
20241127,164000,2831014677,1483,1483,1483,1483,0
20241127,163900,2831014677,1483,1483,1483,1483,0
20241127,163800,2831014677,1483,1483,1483,1483,0
20241127,163700,2831014677,1483,1483,1483,1483,0
20241127,163600,2831014677,1483,1483,1483,1483,0
20241127,163500,2831014677,1483,1483,1483,1483,0
20241127,163400,2831014677,1483,1483,1483,1483,0
20241127,163300,2831014677,1483,1483,1483,1483,0
20241127,163200,2831014677,1483,1483,1483,1483,0
20241127,163100,2831014677,1483,1483,1483,1483,0
20241127,163000,2831014677,1483,1483,1483,1483,0
20241127,162900,2831014677,1483,1483,1483,1483,0
20241127,162800,2831014677,1483,1483,1483,1483,0
20241127,162700,2831014677,1483,1483,1483,1483,0
20241127,162600,2831014677,1483,1483,1483,1483,0
20241127,162500,2831014677,1483,1483,1483,1483,0
20241127,162400,2831014677,1483,1483,1483,1483,0
20241127,162300,2831014677,1483,1483,1483,1483,0
20241127,162200,2831014677,1483,1483,1483,1483,0
20241127,162100,2831014677,1483,1483,1483,1483,0
20241127,162000,2831014677,1483,1483,1483,1483,0
20241127,161900,2831014677,1483,1483,1483,1483,16056
20241127,161800,2831014677,1483,1483,1483,1483,0
20241127,161700,2831014677,1483,1483,1483,1483,0
20241127,161600,2831014677,1483,1483,1483,1483,0
20241127,161500,2831014677,1483,1483,1483,1483,0
20241127,161400,2831014677,1483,1483,1483,1483,0
20241127,161300,2831014677,1483,1483,1483,1483,0
20241127,161200,2831014677,1483,1483,1483,1483,0
20241127,161100,2831014677,1483,1483,1483,1483,0
20241127,161000,2831014677,1483,1483,1483,1483,0
20241127,160900,2831014677,1483,1483,1483,1483,0
20241127,160800,2831014677,1483,1483,1483,1483,0
20241127,160700,2831014677,1483,1483,1483,1483,0
20241127,160600,2831014677,1483,1483,1483,1483,0
20241127,160500,2831014677,1483,1483,1483,1483,0
20241127,160400,2831014677,1483,1483,1483,1483,0
20241127,160300,2831014677,1483,1483,1483,1483,0
20241127,160200,2831014677,1483,1483,1483,1483,0
20241127,160100,2831014677,1483,1483,1483,1483,0
20241127,160000,2831014677,1483,1483,1483,1483,0
20241127,155900,2831014677,1483,1483,1483,1483,0
20241127,155800,2831014677,1483,1483,1483,1483,0
20241127,155700,2831014677,1483,1483,1483,1483,0
20241127,155600,2831014677,1483,1483,1483,1483,0
20241127,155500,2831014677,1483,1483,1483,1483,0
20241127,155400,2831014677,1483,1483,1483,1483,0
20241127,155300,2831014677,1483,1483,1483,1483,0
20241127,155200,2831014677,1483,1483,1483,1483,0
20241127,155100,2831014677,1483,1483,1483,1483,0
20241127,155000,2831014677,1483,1483,1483,1483,0
20241127,154900,2831014677,1483,1483,1483,1483,16056
20241127,154800,2831014677,1483,1483,1483,1483,0
20241127,154700,2831014677,1483,1483,1483,1483,0
20241127,154600,2831014677,1483,1483,1483,1483,0
20241127,154500,2831014677,1483,1483,1483,1483,0
20241127,154400,2831014677,1483,1483,1483,1483,0
20241127,154300,2831014677,1483,1483,1483,1483,0
20241127,154200,2831014677,1483,1483,1483,1483,0
20241127,154100,2831014677,1483,1483,1483,1483,0
20241127,154000,2831014677,1483,1483,1483,1483,0
20241127,153900,2831014677,1483,1483,1483,1483,0
20241127,153800,2831014677,1483,1483,1483,1483,0
20241127,153700,2831014677,1483,1483,1483,1483,0
20241127,153600,2831014677,1483,1483,1483,1483,0
20241127,153500,2831014677,1483,1483,1483,1483,0
20241127,153400,2831014677,1483,1483,1483,1483,0
20241127,153300,2831014677,1483,1483,1483,1483,0
20241127,153200,2831014677,1483,1483,1483,1483,0
20241127,153100,2831014677,1483,1483,1483,1483,0
20241127,153000,2831014677,1483,1483,1483,1483,16056
20241127,152900,2807203629,1487,1487,1487,1487,0
20241127,152800,2807203629,1487,1487,1487,1487,0
20241127,152700,2807203629,1487,1487,1487,1487,0
20241127,152600,2807203629,1487,1487,1487,1487,0
20241127,152500,2807203629,1487,1487,1487,1487,0
20241127,152400,2807203629,1487,1487,1487,1487,0
20241127,152300,2807203629,1487,1487,1487,1487,0
20241127,152200,2807203629,1487,1487,1487,1487,0
20241127,152100,2807203629,1487,1487,1487,1487,0
20241127,152000,2807203629,1487,1487,1487,1487,0
20241127,151900,2807203629,1487,1486,1487,1483,2812
20241127,151800,2803028799,1489,1490,1492,1489,3311
20241127,151700,2798094726,1492,1492,1492,1485,11604
20241127,151600,2780818856,1492,1490,1492,1488,15291
20241127,151500,2758029452,1491,1497,1498,1491,6717
20241127,151400,2747989386,1499,1497,1499,1493,29205
20241127,151300,2704254789,1497,1488,1497,1488,30849
20241127,151200,2658282377,1489,1488,1490,1483,12849
20241127,151100,2639180740,1488,1488,1489,1486,11450
20241127,151000,2622142046,1487,1476,1488,1476,32192
20241127,150900,2574379261,1480,1476,1482,1469,18234
20241127,150800,2547411787,1476,1475,1477,1475,1000
20241127,150700,2545935366,1477,1475,1478,1475,2028
20241127,150600,2542940382,1478,1480,1480,1473,470
20241127,150500,2542246172,1459,1455,1482,1455,16729
20241127,150400,2517722501,1456,1456,1456,1456,2192
20241127,150300,2514530949,1459,1458,1459,1456,100
20241127,150200,2514385151,1458,1453,1458,1451,5202
20241127,150100,2506817378,1453,1453,1453,1453,351
20241127,150000,2506307375,1453,1453,1453,1453,127
20241127,145900,2506122844,1453,1456,1456,1453,1264
20241127,145800,2504285173,1458,1455,1459,1455,1513
20241127,145700,2502080344,1456,1460,1460,1456,454
20241127,145600,2501418739,1460,1468,1468,1459,2738
20241127,145500,2497417351,1469,1451,1485,1449,45518
20241127,145400,2430588140,1454,1436,1454,1436,20000
20241127,145300,2401729782,1435,1436,1436,1435,1777
20241127,145200,2399178838,1436,1436,1436,1436,1
20241127,145100,2399177402,1439,1444,1445,1436,5285
20241127,145000,2391572810,1445,1437,1445,1436,2756
20241127,144900,2387609324,1445,1444,1445,1444,200
20241127,144800,2387320480,1445,1445,1445,1445,30
20241127,144700,2387277130,1445,1446,1446,1445,32
20241127,144600,2387230880,1445,1444,1445,1441,5951
20241127,144500,2378632460,1446,1446,1446,1446,45
20241127,144400,2378567390,1447,1447,1447,1447,0
20241127,144300,2378567390,1447,1447,1447,1447,1028
20241127,144200,2377079874,1449,1440,1454,1430,2746
20241127,144100,2373127289,1439,1432,1439,1428,16008
20241127,144000,2350236106,1432,1437,1437,1432,622
20241127,143900,2349344713,1435,1435,1435,1435,2089
20241127,143800,2346346998,1435,1435,1435,1435,1
20241127,143700,2346345563,1433,1434,1434,1433,1197
20241127,143600,2344630223,1435,1431,1435,1430,1850
20241127,143500,2341981787,1432,1432,1433,1430,2007
20241127,143400,2339110636,1433,1433,1433,1432,138
20241127,143300,2338912896,1433,1433,1433,1432,240
20241127,143200,2338569176,1433,1433,1433,1433,24
20241127,143100,2338534784,1431,1431,1431,1431,400
20241127,143000,2337962384,1431,1433,1433,1431,803
20241127,142900,2336813194,1432,1436,1436,1432,1299
20241127,142800,2334951337,1437,1437,1437,1437,170
20241127,142700,2334707047,1437,1433,1437,1433,2592
20241127,142600,2330992703,1433,1433,1433,1433,0
20241127,142500,2330992703,1433,1433,1433,1432,29
20241127,142400,2330951156,1433,1433,1433,1433,0
20241127,142300,2330951156,1433,1437,1437,1433,785
20241127,142200,2329824249,1437,1437,1437,1435,599
20241127,142100,2328964380,1433,1430,1434,1430,11045
20241127,142000,2313168016,1430,1430,1432,1430,2457
20241127,141900,2309654484,1431,1436,1436,1431,1802
20241127,141800,2307070479,1436,1437,1437,1436,15
20241127,141700,2307048930,1437,1437,1437,1437,1001
20241127,141600,2305610493,1437,1438,1438,1437,396
20241127,141500,2305041101,1439,1439,1439,1439,150
20241127,141400,2304825251,1439,1438,1439,1438,20
20241127,141300,2304796486,1438,1437,1438,1435,624
20241127,141200,2303899520,1437,1437,1437,1437,334
20241127,141100,2303419562,1437,1437,1437,1437,1
20241127,141000,2303418125,1438,1438,1438,1438,0
20241127,140900,2303418125,1438,1438,1438,1438,431
20241127,140800,2302798347,1438,1439,1439,1434,1258
20241127,140700,2300994322,1439,1441,1441,1439,1048
20241127,140600,2299484625,1440,1446,1446,1440,1818
20241127,140500,2296862953,1447,1443,1447,1443,284
20241127,140400,2296452532,1448,1446,1450,1443,1311
20241127,140300,2294555029,1442,1446,1448,1442,393
20241127,140200,2293987878,1448,1442,1448,1442,535
20241127,140100,2293215338,1442,1442,1442,1442,1814
20241127,140000,2290599550,1442,1436,1442,1436,700
20241127,135900,2289592112,1434,1436,1436,1434,2587
20241127,135800,2285877182,1436,1434,1436,1434,122
20241127,135700,2285702214,1436,1436,1436,1436,4
20241127,135600,2285696470,1436,1437,1437,1433,146
20241127,135500,2285487229,1437,1433,1437,1432,276
20241127,135400,2285090881,1437,1436,1437,1433,517
20241127,135300,2284348457,1436,1433,1436,1431,112
20241127,135200,2284188157,1433,1434,1437,1432,2566
20241127,135100,2280511004,1437,1437,1437,1437,2
20241127,135000,2280508130,1438,1437,1438,1433,365
20241127,134900,2279984081,1438,1438,1438,1432,280
20241127,134800,2279581447,1438,1438,1438,1433,2166
20241127,134700,2276475646,1438,1432,1439,1432,752
20241127,134600,2275394508,1440,1433,1440,1431,2529
20241127,134500,2271762829,1440,1433,1442,1426,12630
20241127,134400,2253725383,1430,1432,1433,1430,5020
20241127,134300,2246544917,1432,1443,1443,1432,3103
20241127,134200,2242095091,1435,1444,1446,1435,355
20241127,134100,2241582583,1444,1437,1444,1434,7713
20241127,134000,2230514145,1445,1451,1451,1430,34629
20241127,133900,2180615443,1452,1452,1452,1452,1064
20241127,133800,2179070515,1452,1452,1452,1452,297
20241127,133700,2178639271,1454,1454,1454,1454,92
20241127,133600,2178505503,1454,1458,1458,1452,533
20241127,133500,2177731569,1453,1453,1453,1453,640
20241127,133400,2176801649,1458,1451,1458,1451,749
20241127,133300,2175714843,1451,1451,1451,1451,415
20241127,133200,2175112678,1458,1458,1459,1457,721
20241127,133100,2174061419,1458,1458,1458,1458,2
20241127,133000,2174058503,1451,1451,1451,1451,768
20241127,132900,2172944135,1451,1459,1459,1451,396
20241127,132800,2172369099,1460,1460,1460,1460,628
20241127,132700,2171452219,1461,1451,1461,1447,2900
20241127,132600,2167248411,1462,1460,1462,1460,29
20241127,132500,2167206032,1462,1454,1462,1454,1061
20241127,132400,2165659608,1454,1461,1461,1454,498
20241127,132300,2164934947,1463,1460,1463,1460,4092
20241127,132200,2158949659,1462,1451,1462,1450,13519
20241127,132100,2139264689,1453,1457,1457,1453,2122
20241127,132000,2136173649,1458,1454,1458,1454,1911
20241127,131900,2133390838,1454,1455,1455,1445,8
20241127,131800,2133379210,1456,1447,1457,1447,5059
20241127,131700,2126031616,1441,1447,1447,1441,16491
20241127,131600,2102229585,1451,1447,1451,1447,2121
20241127,131500,2099159655,1447,1449,1453,1447,580
20241127,131400,2098318447,1449,1451,1451,1449,1304
20241127,131300,2096427802,1451,1451,1454,1451,982
20241127,131200,2095000761,1454,1451,1454,1451,569
20241127,131100,2094175139,1455,1455,1455,1455,970
20241127,131000,2092763789,1456,1454,1456,1454,969
20241127,130900,2091354493,1455,1455,1456,1455,478
20241127,130800,2090658841,1457,1457,1457,1457,500
20241127,130700,2089930341,1459,1460,1460,1459,501
20241127,130600,2089198882,1460,1458,1460,1454,3100
20241127,130500,2084684504,1459,1452,1460,1445,12143
20241127,130400,2067106991,1445,1457,1462,1445,1600
20241127,130300,2064791283,1457,1450,1457,1449,1575
20241127,130200,2062504159,1450,1451,1454,1446,5813
20241127,130100,2054077933,1452,1459,1459,1451,629
20241127,130000,2053163740,1462,1449,1462,1445,3397
20241127,125900,2048242604,1463,1450,1463,1449,3662
20241127,125800,2042921977,1451,1458,1459,1451,1266
20241127,125700,2041079458,1451,1459,1459,1451,109
20241127,125600,2040921227,1462,1463,1463,1448,3701
20241127,125500,2035541000,1463,1463,1463,1463,1510
20241127,125400,2033331870,1464,1457,1464,1457,2800
20241127,125300,2029246763,1457,1450,1457,1450,2176
20241127,125200,2026081967,1450,1450,1450,1450,9970
20241127,125100,2011625467,1456,1447,1456,1447,2706
20241127,125000,2007705884,1447,1453,1453,1447,3483
20241127,124900,2002659176,1453,1453,1453,1453,111
20241127,124800,2002497893,1456,1454,1456,1454,20
20241127,124700,2002468797,1456,1454,1456,1454,3040
20241127,124600,1998043384,1456,1457,1457,1452,2761
20241127,124500,1994033862,1457,1456,1460,1456,8050
20241127,124400,1982304521,1456,1453,1456,1451,2354
20241127,124300,1978886951,1454,1454,1454,1449,5283
20241127,124200,1971220658,1454,1469,1469,1454,8127
20241127,124100,1959347052,1470,1466,1471,1462,1797
20241127,124000,1956707417,1468,1467,1469,1467,7147
20241127,123900,1946213367,1469,1462,1469,1462,3250
20241127,123800,1941446862,1460,1458,1461,1457,20053
20241127,123700,1912190734,1459,1454,1459,1454,2565
20241127,123600,1908456671,1454,1452,1455,1452,2646
20241127,123500,1904611657,1453,1450,1453,1449,1001
20241127,123400,1903159560,1451,1452,1452,1450,41
20241127,123300,1903100099,1452,1452,1452,1452,1780
20241127,123200,1900515539,1452,1446,1453,1445,2307
20241127,123100,1897167566,1453,1445,1455,1445,2684
20241127,123000,1893272612,1445,1450,1451,1445,17486
20241127,122900,1867958590,1451,1439,1451,1439,4724
20241127,122800,1861127935,1438,1436,1439,1435,1936
20241127,122700,1858345673,1436,1435,1436,1430,843
20241127,122600,1857136656,1436,1430,1436,1429,1119
20241127,122500,1855533148,1433,1433,1433,1433,1
20241127,122400,1855531715,1430,1430,1430,1430,200
20241127,122300,1855245715,1429,1429,1429,1428,3601
20241127,122200,1850099974,1430,1433,1433,1430,1358
20241127,122100,1848157524,1433,1433,1433,1433,152
20241127,122000,1847939708,1436,1436,1436,1436,0
20241127,121900,1847939708,1436,1436,1436,1436,10
20241127,121800,1847925348,1437,1431,1437,1431,3800
20241127,121700,1842481771,1431,1432,1432,1431,130
20241127,121600,1842295641,1433,1430,1433,1430,1163
20241127,121500,1840630588,1434,1434,1434,1434,7
20241127,121400,1840620550,1434,1437,1437,1434,658
20241127,121300,1839676760,1438,1439,1439,1438,360
20241127,121200,1839159070,1440,1428,1440,1428,2900
20241127,121100,1834989198,1428,1434,1435,1428,5739
20241127,121000,1826788594,1434,1428,1434,1428,1297
20241127,120900,1824934350,1429,1436,1436,1429,5058
20241127,120800,1817690577,1437,1438,1438,1437,458
20241127,120700,1817032173,1440,1439,1440,1439,625
20241127,120600,1816132757,1440,1424,1442,1424,4601
20241127,120500,1809528678,1424,1428,1430,1424,5980
20241127,120400,1801008252,1425,1425,1425,1425,2270
20241127,120300,1797773502,1425,1425,1425,1424,1187
20241127,120200,1796083101,1425,1426,1426,1425,2728
20241127,120100,1792194987,1426,1430,1430,1425,2407
20241127,120000,1788761519,1430,1432,1434,1429,8423
20241127,115900,1776715173,1427,1450,1450,1425,4794
20241127,115800,1769867834,1450,1424,1500,1424,46885
20241127,115700,1701083431,1424,1423,1424,1423,3422
20241127,115600,1696213425,1423,1423,1423,1423,56
20241127,115500,1696133737,1423,1423,1423,1421,2206
20241127,115400,1692994799,1423,1425,1430,1423,3291
20241127,115300,1688310815,1430,1430,1430,1424,4840
20241127,115200,1681413136,1430,1434,1435,1430,637
20241127,115100,1680501265,1433,1427,1433,1423,4907
20241127,115000,1673501211,1425,1425,1425,1425,168
20241127,114900,1673261811,1423,1423,1423,1423,2494
20241127,114800,1669712849,1420,1424,1424,1420,4
20241127,114700,1669707165,1425,1424,1425,1420,116
20241127,114600,1669542055,1424,1435,1435,1424,2382
20241127,114500,1666132249,1437,1429,1439,1427,3454
20241127,114400,1661175885,1429,1420,1429,1415,21246
20241127,114300,1631050923,1421,1421,1421,1421,1000
20241127,114200,1629629923,1421,1421,1421,1421,16
20241127,114100,1629607187,1419,1421,1421,1419,1103
20241127,114000,1628041830,1421,1421,1421,1419,1051
20241127,113900,1626549826,1421,1421,1421,1420,3241
20241127,113800,1621944522,1420,1420,1421,1420,2113
20241127,113700,1618944061,1420,1420,1420,1420,0
20241127,113600,1618944061,1420,1421,1421,1420,1074
20241127,113500,1617418715,1421,1421,1421,1420,2516
20241127,113400,1613844622,1421,1421,1421,1420,1772
20241127,113300,1611327240,1421,1421,1421,1421,100
20241127,113200,1611185140,1421,1421,1421,1421,1001
20241127,113100,1609762719,1421,1421,1421,1421,6
20241127,113000,1609754193,1420,1418,1420,1418,3563
20241127,112900,1604701323,1420,1420,1420,1420,34
20241127,112800,1604653043,1418,1417,1418,1417,1369
20241127,112700,1602712506,1418,1418,1418,1418,386
20241127,112600,1602165158,1420,1420,1422,1420,2980
20241127,112500,1597932156,1420,1420,1420,1420,2811
20241127,112400,1593940536,1420,1417,1420,1416,3842
20241127,112300,1588493063,1417,1414,1417,1414,12770
20241127,112200,1570418686,1414,1416,1416,1414,1902
20241127,112100,1567725458,1416,1413,1416,1413,1205
20241127,112000,1566019701,1413,1415,1415,1413,4128
20241127,111900,1560181199,1415,1413,1415,1413,64
20241127,111800,1560090763,1413,1413,1413,1413,741
20241127,111700,1559043730,1412,1412,1412,1411,4069
20241127,111600,1553300218,1413,1414,1414,1413,1796
20241127,111500,1550762465,1414,1415,1416,1413,2832
20241127,111400,1546755942,1415,1416,1416,1415,1814
20241127,111300,1544188143,1414,1414,1416,1414,2392
20241127,111200,1540804056,1413,1415,1415,1413,2459
20241127,111100,1537325889,1415,1415,1416,1411,1068
20241127,111000,1535817759,1415,1414,1415,1411,6624
20241127,110900,1526463665,1416,1413,1416,1413,805
20241127,110800,1525325900,1413,1410,1413,1410,1483
20241127,110700,1523234830,1410,1419,1419,1410,14561
20241127,110600,1502678618,1412,1419,1419,1412,5005
20241127,110500,1495603206,1414,1416,1417,1414,7041
20241127,110400,1485642648,1416,1416,1416,1415,2530
20241127,110300,1482062693,1415,1417,1417,1412,8845
20241127,110200,1469541568,1417,1418,1422,1417,14499
20241127,110100,1448971204,1418,1418,1418,1418,1386
20241127,110000,1447005856,1418,1411,1420,1410,9016
20241127,105900,1434265788,1411,1415,1415,1410,29361
20241127,105800,1392843191,1414,1419,1419,1414,7914
20241127,105700,1381635266,1418,1422,1422,1418,9119
20241127,105600,1368686859,1422,1420,1423,1420,2941
20241127,105500,1364509864,1421,1416,1424,1416,6056
20241127,105400,1355915226,1414,1422,1423,1414,8628
20241127,105300,1343683780,1423,1425,1425,1423,8053
20241127,105200,1332215789,1424,1434,1435,1421,38086
20241127,105100,1277768648,1434,1435,1435,1433,1267
20241127,105000,1275951025,1433,1437,1437,1433,9841
20241127,104900,1261830076,1437,1438,1438,1437,3299
20241127,104800,1257088188,1438,1437,1439,1437,2101
20241127,104700,1254067039,1437,1439,1439,1436,1964
20241127,104600,1251243014,1435,1437,1437,1435,15839
20241127,104500,1228513581,1437,1440,1440,1437,5613
20241127,104400,1220442742,1439,1440,1442,1439,2931
20241127,104300,1216222452,1440,1442,1442,1440,22230
20241127,104200,1184203444,1442,1445,1445,1442,10624
20241127,104100,1168862541,1446,1447,1447,1446,140
20241127,104000,1168660001,1447,1448,1448,1445,10191
20241127,103900,1153922545,1448,1450,1450,1448,3662
20241127,103800,1148614670,1448,1450,1454,1448,1839
20241127,103700,1145949128,1450,1450,1450,1450,8346
20241127,103600,1133847428,1447,1449,1449,1447,5682
20241127,103500,1125624042,1450,1449,1450,1449,7125
20241127,103400,1115298917,1449,1447,1449,1446,4294
20241127,103300,1109085402,1446,1448,1449,1446,3889
20241127,103200,1103455895,1447,1447,1447,1446,836
20241127,103100,1102246262,1447,1447,1447,1446,636
20241127,103000,1101326570,1447,1447,1447,1447,98
20241127,102900,1101184764,1446,1447,1448,1446,1096
20241127,102800,1099598677,1447,1449,1449,1447,14
20241127,102700,1099578404,1449,1447,1449,1447,1033
20241127,102600,1098083145,1447,1448,1448,1447,901
20241127,102500,1096779373,1448,1448,1448,1448,1
20241127,102400,1096777925,1447,1447,1447,1447,987
20241127,102300,1095349736,1447,1447,1447,1445,6776
20241127,102200,1085554566,1447,1449,1449,1447,1866
20241127,102100,1082851589,1449,1448,1449,1448,2682
20241127,102000,1078965840,1445,1454,1454,1445,44310
20241127,101900,1014699154,1454,1456,1456,1454,1536
20241127,101800,1012465224,1453,1462,1462,1453,52738
20241127,101700,935686374,1462,1464,1464,1461,3259
20241127,101600,930923824,1461,1464,1464,1461,40
20241127,101500,930865364,1461,1466,1466,1461,6925
20241127,101400,920726272,1468,1468,1468,1468,1049
20241127,101300,919186340,1468,1468,1468,1468,712
20241127,101200,918141124,1468,1468,1468,1468,363
20241127,101100,917608240,1465,1465,1465,1465,4
20241127,101000,917602380,1464,1468,1468,1464,18
20241127,100900,917575964,1468,1464,1468,1464,1526
20241127,100800,915339594,1463,1462,1463,1462,2203
20241127,100700,912117105,1463,1462,1463,1462,2357
20241127,100600,908671065,1462,1464,1464,1462,574
20241127,100500,907831081,1462,1465,1465,1462,1516
20241127,100400,905611989,1465,1466,1466,1463,9223
20241127,100300,892097724,1465,1465,1465,1465,135
20241127,100200,891899949,1464,1464,1464,1464,3
20241127,100100,891895557,1463,1461,1463,1460,1541
20241127,100000,889641097,1461,1464,1464,1461,4599
20241127,095900,882918387,1465,1465,1465,1465,1005
20241127,095800,881446062,1465,1464,1465,1464,621
20241127,095700,880536768,1464,1464,1464,1464,120
20241127,095600,880361088,1461,1461,1462,1461,3857
20241127,095500,874725629,1461,1462,1462,1461,1345
20241127,095400,872760204,1463,1464,1465,1462,8164
20241127,095300,860818675,1463,1470,1470,1463,14140
20241127,095200,840075887,1470,1471,1471,1470,9409
20241127,095100,826235476,1471,1471,1471,1471,0
20241127,095000,826235476,1471,1471,1471,1471,7630
20241127,094900,815011746,1474,1476,1477,1473,23971
20241127,094800,779638466,1476,1474,1476,1474,5083
20241127,094700,772141663,1475,1474,1475,1474,3426
20241127,094600,767090450,1473,1469,1473,1468,11140
20241127,094500,750695714,1466,1473,1473,1465,2199
20241127,094400,747467483,1473,1475,1475,1472,1559
20241127,094300,745171177,1477,1469,1477,1469,6705
20241127,094200,735302387,1465,1467,1469,1464,11672
20241127,094100,718190142,1464,1470,1470,1464,8629
20241127,094000,705535251,1470,1470,1471,1470,6160
20241127,093900,696480050,1466,1463,1466,1463,5538
20241127,093800,688365915,1460,1460,1461,1460,7988
20241127,093700,676703126,1463,1461,1464,1461,3589
20241127,093600,671458707,1461,1462,1463,1461,3744
20241127,093500,665985038,1463,1469,1469,1463,16872
20241127,093400,641252327,1469,1470,1474,1469,6468
20241127,093300,631743894,1470,1471,1471,1470,3117
20241127,093200,627160434,1471,1471,1475,1471,1184
20241127,093100,625418486,1471,1469,1475,1469,2936
20241127,093000,621091112,1469,1468,1469,1467,825
20241127,092900,619879447,1466,1466,1466,1466,1321
20241127,092800,617942861,1467,1469,1469,1467,1693
20241127,092700,615458485,1467,1474,1474,1467,11624
20241127,092600,598371863,1475,1475,1476,1475,4156
20241127,092500,592239127,1474,1468,1474,1467,3621
20241127,092400,586917482,1469,1473,1473,1469,8738
20241127,092300,574068950,1473,1474,1474,1472,712
20241127,092200,573019983,1475,1468,1475,1468,4245
20241127,092100,566766312,1478,1468,1478,1465,6430
20241127,092000,557316314,1462,1460,1462,1455,10133
20241127,091900,542534409,1461,1461,1461,1459,7627
20241127,091800,531399060,1461,1472,1472,1461,22334
20241127,091700,498681118,1472,1473,1473,1466,2178
20241127,091600,495480793,1464,1465,1473,1462,15877
20241127,091500,472234877,1465,1470,1473,1465,24205
20241127,091400,436732299,1470,1475,1478,1470,5705
20241127,091300,428315289,1477,1473,1478,1468,15843
20241127,091200,404978169,1474,1471,1474,1467,13039
20241127,091100,385805447,1471,1464,1471,1464,3515
20241127,091000,380652154,1463,1459,1464,1458,7452
20241127,090900,369765265,1458,1467,1470,1455,30701
20241127,090800,324887917,1469,1471,1473,1468,15017
20241127,090700,302806401,1471,1480,1480,1468,48036
20241127,090600,232016666,1479,1482,1485,1479,21708
20241127,090500,199842026,1482,1488,1490,1481,13798
20241127,090400,179360067,1488,1491,1492,1486,8307
20241127,090300,167001330,1491,1495,1495,1486,30556
20241127,090200,121430126,1498,1493,1510,1492,12727
20241127,090100,102380890,1492,1496,1497,1480,25063
20241127,090000,65080591,1497,1510,1516,1490,43153