KissMeData/083470/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195200,138048152,1633,1633,1633,1633,1617
20231127,195100,138048152,1633,1633,1633,1633,0
20231127,195000,138048152,1633,1633,1633,1633,0
20231127,194900,138048152,1633,1633,1633,1633,0
20231127,194800,138048152,1633,1633,1633,1633,0
20231127,194700,138048152,1633,1633,1633,1633,0
20231127,194600,138048152,1633,1633,1633,1633,0
20231127,194500,138048152,1633,1633,1633,1633,0
20231127,194400,138048152,1633,1633,1633,1633,0
20231127,194300,138048152,1633,1633,1633,1633,0
20231127,194200,138048152,1633,1633,1633,1633,0
20231127,194100,138048152,1633,1633,1633,1633,0
20231127,194000,138048152,1633,1633,1633,1633,0
20231127,193900,138048152,1633,1633,1633,1633,0
20231127,193800,138048152,1633,1633,1633,1633,0
20231127,193700,138048152,1633,1633,1633,1633,0
20231127,193600,138048152,1633,1633,1633,1633,0
20231127,193500,138048152,1633,1633,1633,1633,0
20231127,193400,138048152,1633,1633,1633,1633,0
20231127,193300,138048152,1633,1633,1633,1633,0
20231127,193200,138048152,1633,1633,1633,1633,0
20231127,193100,138048152,1633,1633,1633,1633,0
20231127,193000,138048152,1633,1633,1633,1633,0
20231127,192900,138048152,1633,1633,1633,1633,0
20231127,192800,138048152,1633,1633,1633,1633,0
20231127,192700,138048152,1633,1633,1633,1633,0
20231127,192600,138048152,1633,1633,1633,1633,0
20231127,192500,138048152,1633,1633,1633,1633,0
20231127,192400,138048152,1633,1633,1633,1633,0
20231127,192300,138048152,1633,1633,1633,1633,0
20231127,192200,138048152,1633,1633,1633,1633,1617
20231127,192100,138048152,1633,1633,1633,1633,0
20231127,192000,138048152,1633,1633,1633,1633,0
20231127,191900,138048152,1633,1633,1633,1633,0
20231127,191800,138048152,1633,1633,1633,1633,0
20231127,191700,138048152,1633,1633,1633,1633,0
20231127,191600,138048152,1633,1633,1633,1633,0
20231127,191500,138048152,1633,1633,1633,1633,0
20231127,191400,138048152,1633,1633,1633,1633,0
20231127,191300,138048152,1633,1633,1633,1633,0
20231127,191200,138048152,1633,1633,1633,1633,0
20231127,191100,138048152,1633,1633,1633,1633,0
20231127,191000,138048152,1633,1633,1633,1633,0
20231127,190900,138048152,1633,1633,1633,1633,0
20231127,190800,138048152,1633,1633,1633,1633,0
20231127,190700,138048152,1633,1633,1633,1633,0
20231127,190600,138048152,1633,1633,1633,1633,0
20231127,190500,138048152,1633,1633,1633,1633,0
20231127,190400,138048152,1633,1633,1633,1633,0
20231127,190300,138048152,1633,1633,1633,1633,0
20231127,190200,138048152,1633,1633,1633,1633,0
20231127,190100,138048152,1633,1633,1633,1633,0
20231127,190000,138048152,1633,1633,1633,1633,0
20231127,185900,138048152,1633,1633,1633,1633,0
20231127,185800,138048152,1633,1633,1633,1633,0
20231127,185700,138048152,1633,1633,1633,1633,0
20231127,185600,138048152,1633,1633,1633,1633,0
20231127,185500,138048152,1633,1633,1633,1633,0
20231127,185400,138048152,1633,1633,1633,1633,0
20231127,185300,138048152,1633,1633,1633,1633,0
20231127,185200,138048152,1633,1633,1633,1633,1617
20231127,185100,138048152,1633,1633,1633,1633,0
20231127,185000,138048152,1633,1633,1633,1633,0
20231127,184900,138048152,1633,1633,1633,1633,0
20231127,184800,138048152,1633,1633,1633,1633,0
20231127,184700,138048152,1633,1633,1633,1633,0
20231127,184600,138048152,1633,1633,1633,1633,0
20231127,184500,138048152,1633,1633,1633,1633,0
20231127,184400,138048152,1633,1633,1633,1633,0
20231127,184300,138048152,1633,1633,1633,1633,0
20231127,184200,138048152,1633,1633,1633,1633,0
20231127,184100,138048152,1633,1633,1633,1633,0
20231127,184000,138048152,1633,1633,1633,1633,0
20231127,183900,138048152,1633,1633,1633,1633,0
20231127,183800,138048152,1633,1633,1633,1633,0
20231127,183700,138048152,1633,1633,1633,1633,0
20231127,183600,138048152,1633,1633,1633,1633,0
20231127,183500,138048152,1633,1633,1633,1633,0
20231127,183400,138048152,1633,1633,1633,1633,0
20231127,183300,138048152,1633,1633,1633,1633,0
20231127,183200,138048152,1633,1633,1633,1633,0
20231127,183100,138048152,1633,1633,1633,1633,0
20231127,183000,138048152,1633,1633,1633,1633,0
20231127,182900,138048152,1633,1633,1633,1633,0
20231127,182800,138048152,1633,1633,1633,1633,0
20231127,182700,138048152,1633,1633,1633,1633,0
20231127,182600,138048152,1633,1633,1633,1633,0
20231127,182500,138048152,1633,1633,1633,1633,0
20231127,182400,138048152,1633,1633,1633,1633,0
20231127,182300,138048152,1633,1633,1633,1633,0
20231127,182200,138048152,1633,1633,1633,1633,1617
20231127,182100,138048152,1633,1633,1633,1633,0
20231127,182000,138048152,1633,1633,1633,1633,0
20231127,181900,138048152,1633,1633,1633,1633,0
20231127,181800,138048152,1633,1633,1633,1633,0
20231127,181700,138048152,1633,1633,1633,1633,0
20231127,181600,138048152,1633,1633,1633,1633,0
20231127,181500,138048152,1633,1633,1633,1633,0
20231127,181400,138048152,1633,1633,1633,1633,0
20231127,181300,138048152,1633,1633,1633,1633,0
20231127,181200,138048152,1633,1633,1633,1633,0
20231127,181100,138048152,1633,1633,1633,1633,0
20231127,181000,138048152,1633,1633,1633,1633,0
20231127,180900,138048152,1633,1633,1633,1633,0
20231127,180800,138048152,1633,1633,1633,1633,0
20231127,180700,138048152,1633,1633,1633,1633,0
20231127,180600,138048152,1633,1633,1633,1633,0
20231127,180500,138048152,1633,1633,1633,1633,0
20231127,180400,138048152,1633,1633,1633,1633,0
20231127,180300,138048152,1633,1633,1633,1633,0
20231127,180200,138048152,1633,1633,1633,1633,0
20231127,180100,138048152,1633,1633,1633,1633,0
20231127,180000,138048152,1633,1633,1633,1633,0
20231127,175900,138048152,1633,1633,1633,1633,0
20231127,175800,138048152,1633,1633,1633,1633,0
20231127,175700,138048152,1633,1633,1633,1633,0
20231127,175600,138048152,1633,1633,1633,1633,0
20231127,175500,138048152,1633,1633,1633,1633,0
20231127,175400,138048152,1633,1633,1633,1633,0
20231127,175300,138048152,1633,1633,1633,1633,0
20231127,175200,138048152,1633,1633,1633,1633,1617
20231127,175100,138048152,1633,1633,1633,1633,0
20231127,175000,138048152,1633,1633,1633,1633,0
20231127,174900,138048152,1633,1633,1633,1633,0
20231127,174800,138048152,1633,1633,1633,1633,0
20231127,174700,138048152,1633,1633,1633,1633,0
20231127,174600,138048152,1633,1633,1633,1633,0
20231127,174500,138048152,1633,1633,1633,1633,0
20231127,174400,138048152,1633,1633,1633,1633,0
20231127,174300,138048152,1633,1633,1633,1633,0
20231127,174200,138048152,1633,1633,1633,1633,0
20231127,174100,138048152,1633,1633,1633,1633,0
20231127,174000,138048152,1633,1633,1633,1633,0
20231127,173900,138048152,1633,1633,1633,1633,0
20231127,173800,138048152,1633,1633,1633,1633,0
20231127,173700,138048152,1633,1633,1633,1633,0
20231127,173600,138048152,1633,1633,1633,1633,0
20231127,173500,138048152,1633,1633,1633,1633,0
20231127,173400,138048152,1633,1633,1633,1633,0
20231127,173300,138048152,1633,1633,1633,1633,0
20231127,173200,138048152,1633,1633,1633,1633,0
20231127,173100,138048152,1633,1633,1633,1633,0
20231127,173000,138048152,1633,1633,1633,1633,0
20231127,172900,138048152,1633,1633,1633,1633,0
20231127,172800,138048152,1633,1633,1633,1633,0
20231127,172700,138048152,1633,1633,1633,1633,0
20231127,172600,138048152,1633,1633,1633,1633,0
20231127,172500,138048152,1633,1633,1633,1633,0
20231127,172400,138048152,1633,1633,1633,1633,0
20231127,172300,138048152,1633,1633,1633,1633,0
20231127,172200,138048152,1633,1633,1633,1633,1617
20231127,172100,138048152,1633,1633,1633,1633,0
20231127,172000,138048152,1633,1633,1633,1633,0
20231127,171900,138048152,1633,1633,1633,1633,0
20231127,171800,138048152,1633,1633,1633,1633,0
20231127,171700,138048152,1633,1633,1633,1633,0
20231127,171600,138048152,1633,1633,1633,1633,0
20231127,171500,138048152,1633,1633,1633,1633,0
20231127,171400,138048152,1633,1633,1633,1633,0
20231127,171300,138048152,1633,1633,1633,1633,0
20231127,171200,138048152,1633,1633,1633,1633,0
20231127,171100,138048152,1633,1633,1633,1633,0
20231127,171000,138048152,1633,1633,1633,1633,0
20231127,170900,138048152,1633,1633,1633,1633,0
20231127,170800,138048152,1633,1633,1633,1633,0
20231127,170700,138048152,1633,1633,1633,1633,0
20231127,170600,138048152,1633,1633,1633,1633,0
20231127,170500,138048152,1633,1633,1633,1633,0
20231127,170400,138048152,1633,1633,1633,1633,0
20231127,170300,138048152,1633,1633,1633,1633,0
20231127,170200,138048152,1633,1633,1633,1633,0
20231127,170100,138048152,1633,1633,1633,1633,0
20231127,170000,138048152,1633,1633,1633,1633,0
20231127,165900,138048152,1633,1633,1633,1633,0
20231127,165800,138048152,1633,1633,1633,1633,0
20231127,165700,138048152,1633,1633,1633,1633,0
20231127,165600,138048152,1633,1633,1633,1633,0
20231127,165500,138048152,1633,1633,1633,1633,0
20231127,165400,138048152,1633,1633,1633,1633,0
20231127,165300,138048152,1633,1633,1633,1633,0
20231127,165200,138048152,1633,1633,1633,1633,1617
20231127,165100,138048152,1633,1633,1633,1633,0
20231127,165000,138048152,1633,1633,1633,1633,0
20231127,164900,138048152,1633,1633,1633,1633,0
20231127,164800,138048152,1633,1633,1633,1633,0
20231127,164700,138048152,1633,1633,1633,1633,0
20231127,164600,138048152,1633,1633,1633,1633,0
20231127,164500,138048152,1633,1633,1633,1633,0
20231127,164400,138048152,1633,1633,1633,1633,0
20231127,164300,138048152,1633,1633,1633,1633,0
20231127,164200,138048152,1633,1633,1633,1633,0
20231127,164100,138048152,1633,1633,1633,1633,0
20231127,164000,138048152,1633,1633,1633,1633,0
20231127,163900,138048152,1633,1633,1633,1633,0
20231127,163800,138048152,1633,1633,1633,1633,0
20231127,163700,138048152,1633,1633,1633,1633,0
20231127,163600,138048152,1633,1633,1633,1633,0
20231127,163500,138048152,1633,1633,1633,1633,0
20231127,163400,138048152,1633,1633,1633,1633,0
20231127,163300,138048152,1633,1633,1633,1633,0
20231127,163200,138048152,1633,1633,1633,1633,0
20231127,163100,138048152,1633,1633,1633,1633,0
20231127,163000,138048152,1633,1633,1633,1633,0
20231127,162900,138048152,1633,1633,1633,1633,0
20231127,162800,138048152,1633,1633,1633,1633,0
20231127,162700,138048152,1633,1633,1633,1633,0
20231127,162600,138048152,1633,1633,1633,1633,0
20231127,162500,138048152,1633,1633,1633,1633,0
20231127,162400,138048152,1633,1633,1633,1633,0
20231127,162300,138048152,1633,1633,1633,1633,0
20231127,162200,138048152,1633,1633,1633,1633,1617
20231127,162100,138048152,1633,1633,1633,1633,0
20231127,162000,138048152,1633,1633,1633,1633,0
20231127,161900,138048152,1633,1633,1633,1633,0
20231127,161800,138048152,1633,1633,1633,1633,0
20231127,161700,138048152,1633,1633,1633,1633,0
20231127,161600,138048152,1633,1633,1633,1633,0
20231127,161500,138048152,1633,1633,1633,1633,0
20231127,161400,138048152,1633,1633,1633,1633,0
20231127,161300,138048152,1633,1633,1633,1633,0
20231127,161200,138048152,1633,1633,1633,1633,0
20231127,161100,138048152,1633,1633,1633,1633,0
20231127,161000,138048152,1633,1633,1633,1633,0
20231127,160900,138048152,1633,1633,1633,1633,0
20231127,160800,138048152,1633,1633,1633,1633,0
20231127,160700,138048152,1633,1633,1633,1633,0
20231127,160600,138048152,1633,1633,1633,1633,0
20231127,160500,138048152,1633,1633,1633,1633,0
20231127,160400,138048152,1633,1633,1633,1633,0
20231127,160300,138048152,1633,1633,1633,1633,0
20231127,160200,138048152,1633,1633,1633,1633,0
20231127,160100,138048152,1633,1633,1633,1633,0
20231127,160000,138048152,1633,1633,1633,1633,0
20231127,155900,138048152,1633,1633,1633,1633,0
20231127,155800,138048152,1633,1633,1633,1633,0
20231127,155700,138048152,1633,1633,1633,1633,0
20231127,155600,138048152,1633,1633,1633,1633,0
20231127,155500,138048152,1633,1633,1633,1633,0
20231127,155400,138048152,1633,1633,1633,1633,0
20231127,155300,138048152,1633,1633,1633,1633,0
20231127,155200,138048152,1633,1633,1633,1633,1617
20231127,155100,138048152,1633,1633,1633,1633,0
20231127,155000,138048152,1633,1633,1633,1633,0
20231127,154900,138048152,1633,1633,1633,1633,0
20231127,154800,138048152,1633,1633,1633,1633,0
20231127,154700,138048152,1633,1633,1633,1633,0
20231127,154600,138048152,1633,1633,1633,1633,0
20231127,154500,138048152,1633,1633,1633,1633,0
20231127,154400,138048152,1633,1633,1633,1633,0
20231127,154300,138048152,1633,1633,1633,1633,0
20231127,154200,138048152,1633,1633,1633,1633,0
20231127,154100,138048152,1633,1633,1633,1633,0
20231127,154000,138048152,1633,1633,1633,1633,0
20231127,153900,138048152,1633,1633,1633,1633,0
20231127,153800,138048152,1633,1633,1633,1633,0
20231127,153700,138048152,1633,1633,1633,1633,0
20231127,153600,138048152,1633,1633,1633,1633,0
20231127,153500,138048152,1633,1633,1633,1633,0
20231127,153400,138048152,1633,1633,1633,1633,0
20231127,153300,138048152,1633,1633,1633,1633,0
20231127,153200,138048152,1633,1633,1633,1633,0
20231127,153100,138048152,1633,1633,1633,1633,0
20231127,153000,138048152,1633,1633,1633,1633,1617
20231127,152900,135407591,1627,1627,1627,1627,0
20231127,152800,135407591,1627,1627,1627,1627,0
20231127,152700,135407591,1627,1627,1627,1627,0
20231127,152600,135407591,1627,1627,1627,1627,0
20231127,152500,135407591,1627,1627,1627,1627,0
20231127,152400,135407591,1627,1627,1627,1627,0
20231127,152300,135407591,1627,1627,1627,1627,0
20231127,152200,135407591,1627,1627,1627,1627,0
20231127,152100,135407591,1627,1627,1627,1627,0
20231127,152000,135407591,1627,1627,1627,1627,0
20231127,151900,135407591,1627,1627,1627,1627,5
20231127,151800,135399456,1627,1627,1627,1627,5
20231127,151700,135391321,1607,1626,1626,1607,67
20231127,151600,135283538,1626,1607,1626,1607,43
20231127,151500,135214342,1607,1607,1607,1607,13
20231127,151400,135193451,1607,1607,1607,1607,7
20231127,151300,135182202,1598,1607,1607,1598,93
20231127,151200,135032953,1607,1607,1607,1607,19
20231127,151100,135002420,1628,1628,1628,1628,5
20231127,151000,134994280,1628,1628,1628,1628,5
20231127,150900,134986140,1628,1628,1628,1628,5
20231127,150800,134978000,1628,1628,1628,1628,6
20231127,150700,134968232,1628,1628,1628,1628,4
20231127,150600,134961720,1628,1628,1628,1628,6
20231127,150500,134951952,1628,1628,1628,1628,5
20231127,150400,134943812,1625,1625,1625,1625,5
20231127,150300,134935687,1625,1625,1625,1625,5
20231127,150200,134927562,1625,1625,1625,1625,5
20231127,150100,134919437,1625,1625,1625,1625,5
20231127,150000,134911312,1625,1625,1625,1625,6
20231127,145900,134901562,1625,1625,1625,1625,5
20231127,145800,134893437,1625,1624,1625,1624,4
20231127,145700,134886939,1624,1624,1625,1624,9
20231127,145600,134872321,1624,1624,1624,1624,5
20231127,145500,134864201,1625,1624,1625,1624,31
20231127,145400,134813851,1624,1623,1624,1623,38
20231127,145300,134752143,1624,1623,1624,1623,19
20231127,145200,134721301,1624,1624,1624,1624,6
20231127,145100,134711557,1624,1615,1624,1612,188
20231127,145000,134407135,1623,1623,1623,1623,10
20231127,144900,134390905,1623,1623,1623,1623,6
20231127,144800,134381167,1623,1623,1623,1623,5
20231127,144700,134373052,1623,1623,1623,1623,5
20231127,144600,134364937,1623,1623,1623,1623,5
20231127,144500,134356822,1626,1626,1626,1626,5
20231127,144400,134348692,1626,1626,1626,1626,6
20231127,144300,134338936,1615,1627,1627,1615,470
20231127,144200,133579826,1627,1627,1627,1627,6
20231127,144100,133570064,1627,1626,1627,1626,189
20231127,144000,133262745,1626,1626,1626,1626,5
20231127,143900,133254615,1626,1626,1626,1626,5
20231127,143800,133246485,1626,1626,1626,1626,6
20231127,143700,133236729,1626,1626,1626,1626,4
20231127,143600,133230225,1626,1626,1626,1626,5
20231127,143500,133222095,1628,1628,1628,1628,6
20231127,143400,133212327,1628,1604,1628,1603,55
20231127,143300,133124035,1629,1629,1629,1629,6
20231127,143200,133114261,1629,1629,1629,1629,5
20231127,143100,133106116,1629,1621,1630,1621,554
20231127,143000,132205324,1624,1619,1624,1619,1606
20231127,142900,129600627,1620,1620,1620,1620,4
20231127,142800,129594147,1621,1621,1621,1621,5
20231127,142700,129586042,1621,1618,1622,1618,206
20231127,142600,129252329,1619,1619,1619,1619,5
20231127,142500,129244234,1622,1620,1622,1620,1006
20231127,142400,127613466,1620,1620,1620,1620,6
20231127,142300,127603746,1620,1620,1620,1620,5
20231127,142200,127595646,1620,1621,1621,1620,6
20231127,142100,127585924,1621,1621,1621,1621,5
20231127,142000,127577819,1621,1621,1621,1621,4
20231127,141900,127571335,1621,1621,1621,1621,6
20231127,141800,127561609,1621,1621,1621,1621,5
20231127,141700,127553504,1621,1620,1622,1620,605
20231127,141600,126572993,1620,1614,1620,1614,305
20231127,141500,126079890,1614,1614,1614,1614,7
20231127,141400,126068592,1615,1615,1615,1615,5
20231127,141300,126060517,1620,1620,1620,1620,6
20231127,141200,126050797,1621,1614,1621,1614,1013
20231127,141100,124411503,1617,1617,1617,1617,6
20231127,141000,124401801,1620,1620,1620,1620,5
20231127,140900,124393701,1613,1614,1622,1613,505
20231127,140800,123576002,1594,1618,1621,1594,412
20231127,140700,122908879,1622,1600,1622,1600,608
20231127,140600,121934019,1600,1596,1600,1596,1025
20231127,140500,120295086,1597,1597,1597,1597,6
20231127,140400,120285504,1597,1597,1597,1597,5
20231127,140300,120277519,1597,1597,1597,1597,22
20231127,140200,120242385,1597,1590,1597,1590,48
20231127,140100,120166023,1590,1598,1599,1590,3053
20231127,140000,115308314,1600,1600,1600,1600,6
20231127,135900,115298714,1600,1600,1600,1600,4
20231127,135800,115292314,1600,1600,1600,1600,5
20231127,135700,115284314,1600,1599,1600,1599,14
20231127,135600,115261927,1597,1600,1600,1597,7
20231127,135500,115250736,1600,1600,1600,1600,4
20231127,135400,115244336,1602,1602,1602,1602,6
20231127,135300,115234724,1614,1621,1621,1591,2518
20231127,135200,111220406,1621,1621,1621,1621,5
20231127,135100,111212301,1621,1621,1621,1621,5
20231127,135000,111204196,1621,1617,1621,1617,5
20231127,134900,111196099,1617,1617,1617,1617,6
20231127,134800,111186397,1621,1620,1621,1620,5
20231127,134700,111178296,1618,1608,1619,1595,510
20231127,134600,110361744,1623,1623,1623,1623,6
20231127,134500,110352006,1623,1623,1623,1623,5
20231127,134400,110343891,1623,1623,1623,1623,5
20231127,134300,110335776,1623,1623,1623,1623,6
20231127,134200,110326038,1623,1623,1623,1623,6
20231127,134100,110316300,1623,1623,1623,1623,5
20231127,134000,110308185,1623,1623,1623,1623,6
20231127,133900,110298447,1623,1623,1623,1623,5
20231127,133800,110290332,1624,1610,1624,1610,5
20231127,133700,110282229,1610,1610,1610,1610,22
20231127,133600,110246809,1610,1602,1610,1600,462
20231127,133500,109507385,1610,1610,1610,1610,6
20231127,133400,109497725,1610,1610,1610,1610,4
20231127,133300,109491285,1610,1610,1610,1610,7
20231127,133200,109480015,1610,1610,1610,1610,6
20231127,133100,109470355,1610,1610,1610,1610,5
20231127,133000,109462305,1610,1610,1610,1610,4
20231127,132900,109455865,1610,1610,1610,1610,6
20231127,132800,109446205,1608,1605,1610,1600,5694
20231127,132700,100326859,1612,1615,1615,1604,785
20231127,132600,99067143,1621,1621,1621,1621,5
20231127,132500,99059038,1621,1621,1621,1621,4
20231127,132400,99052554,1621,1621,1621,1621,6
20231127,132300,99042828,1622,1622,1622,1622,5
20231127,132200,99034718,1616,1622,1622,1616,116
20231127,132100,98847226,1621,1616,1621,1604,3005
20231127,132000,94016518,1625,1625,1625,1625,5
20231127,131900,94008393,1625,1625,1625,1625,5
20231127,131800,94000268,1625,1625,1625,1625,6
20231127,131700,93990518,1625,1625,1625,1625,14
20231127,131600,93967768,1625,1625,1625,1625,6
20231127,131500,93958018,1625,1625,1625,1625,5
20231127,131400,93949893,1625,1625,1625,1625,5
20231127,131300,93941768,1625,1622,1625,1622,5
20231127,131200,93933655,1622,1622,1622,1622,5
20231127,131100,93925545,1622,1622,1622,1622,31
20231127,131000,93875263,1622,1622,1622,1622,6
20231127,130900,93865531,1622,1622,1622,1622,4
20231127,130800,93859043,1624,1615,1624,1615,149
20231127,130700,93618363,1615,1616,1616,1615,1754
20231127,130600,90785147,1624,1617,1624,1617,9
20231127,130500,90770559,1626,1617,1626,1617,16
20231127,130400,90744633,1626,1626,1626,1626,4
20231127,130300,90738129,1626,1626,1626,1626,5
20231127,130200,90729999,1628,1628,1628,1628,6
20231127,130100,90720231,1628,1627,1628,1627,35
20231127,130000,90663281,1629,1630,1630,1629,24
20231127,125900,90624165,1631,1631,1631,1631,6
20231127,125800,90614379,1631,1631,1631,1631,11
20231127,125700,90596438,1631,1631,1631,1631,5
20231127,125600,90588283,1631,1631,1631,1631,5
20231127,125500,90580128,1631,1631,1631,1631,5
20231127,125400,90571973,1631,1631,1631,1631,6
20231127,125300,90562187,1632,1632,1632,1632,5
20231127,125200,90554027,1632,1632,1632,1632,4
20231127,125100,90547499,1632,1632,1632,1632,6
20231127,125000,90537707,1633,1633,1633,1633,5
20231127,124900,90529542,1634,1634,1634,1634,5
20231127,124800,90521372,1634,1634,1634,1634,6
20231127,124700,90511568,1634,1634,1634,1634,4
20231127,124600,90505032,1611,1620,1620,1611,257
20231127,124500,90090504,1625,1625,1625,1625,6
20231127,124400,90080754,1630,1630,1630,1630,7
20231127,124300,90069344,1630,1629,1630,1629,5
20231127,124200,90061198,1630,1630,1630,1630,5
20231127,124100,90053048,1634,1635,1635,1634,5
20231127,124000,90044875,1634,1635,1635,1634,6
20231127,123900,90035067,1634,1635,1635,1634,4
20231127,123800,90028528,1634,1635,1635,1634,5
20231127,123700,90020355,1634,1635,1635,1634,6
20231127,123600,90010547,1635,1634,1635,1634,6
20231127,123500,90000740,1635,1634,1635,1634,4
20231127,123400,89994201,1634,1634,1635,1634,8
20231127,123300,89981125,1635,1635,1635,1635,3
20231127,123200,89976220,1635,1634,1635,1634,6
20231127,123100,89966412,1633,1633,1633,1633,4
20231127,123000,89959880,1633,1633,1633,1633,5
20231127,122900,89951715,1633,1633,1633,1633,6
20231127,122800,89941917,1633,1633,1633,1633,5
20231127,122700,89933752,1632,1632,1632,1632,5
20231127,122600,89925592,1632,1632,1632,1632,25
20231127,122500,89884792,1632,1622,1632,1622,1087
20231127,122400,88115508,1634,1634,1634,1634,5
20231127,122300,88107338,1634,1634,1634,1634,6
20231127,122200,88097534,1635,1633,1635,1614,656
20231127,122100,87030404,1634,1635,1635,1634,6
20231127,122000,87020596,1635,1634,1635,1634,15
20231127,121900,86996082,1635,1635,1635,1635,3
20231127,121800,86991177,1635,1635,1635,1635,4
20231127,121700,86984637,1635,1635,1635,1635,3
20231127,121600,86979732,1635,1635,1635,1635,3
20231127,121500,86974827,1635,1635,1635,1635,4
20231127,121400,86968287,1634,1635,1635,1634,6
20231127,121300,86958480,1635,1635,1635,1635,3
20231127,121200,86953575,1634,1635,1635,1634,17
20231127,121100,86925793,1634,1635,1635,1634,13
20231127,121000,86904548,1635,1635,1635,1635,37
20231127,120900,86844053,1642,1642,1642,1642,0
20231127,120800,86844053,1642,1642,1642,1642,0
20231127,120700,86844053,1642,1642,1642,1642,0
20231127,120600,86844053,1642,1642,1642,1642,0
20231127,120500,86844053,1642,1642,1642,1642,0
20231127,120400,86844053,1642,1642,1642,1642,0
20231127,120300,86844053,1642,1642,1642,1642,6
20231127,120200,86834201,1641,1641,1641,1641,0
20231127,120100,86834201,1641,1641,1641,1641,0
20231127,120000,86834201,1641,1641,1641,1641,0
20231127,115900,86834201,1641,1635,1641,1634,622
20231127,115800,85813569,1634,1634,1634,1634,0
20231127,115700,85813569,1634,1635,1635,1634,10
20231127,115600,85797222,1634,1634,1634,1634,0
20231127,115500,85797222,1634,1635,1635,1634,1015
20231127,115400,84137706,1635,1635,1635,1635,1010
20231127,115300,82486356,1630,1630,1630,1630,0
20231127,115200,82486356,1630,1630,1630,1630,0
20231127,115100,82486356,1630,1635,1635,1630,83
20231127,115000,82350968,1635,1635,1635,1635,0
20231127,114900,82350968,1635,1635,1635,1635,0
20231127,114800,82350968,1635,1635,1635,1635,0
20231127,114700,82350968,1635,1635,1635,1635,11
20231127,114600,82332983,1635,1635,1635,1635,0
20231127,114500,82332983,1635,1635,1635,1635,16
20231127,114400,82306823,1642,1641,1642,1641,612
20231127,114300,81301973,1641,1635,1641,1634,995
20231127,114200,79675752,1642,1642,1642,1642,0
20231127,114100,79675752,1642,1642,1642,1642,0
20231127,114000,79675752,1642,1642,1642,1642,0
20231127,113900,79675752,1642,1642,1642,1642,0
20231127,113800,79675752,1642,1642,1642,1642,0
20231127,113700,79675752,1642,1642,1642,1642,0
20231127,113600,79675752,1642,1642,1642,1642,0
20231127,113500,79675752,1642,1642,1642,1642,0
20231127,113400,79675752,1642,1642,1642,1642,0
20231127,113300,79675752,1642,1642,1642,1642,0
20231127,113200,79675752,1642,1642,1642,1642,6
20231127,113100,79665900,1635,1635,1635,1635,30
20231127,113000,79616850,1642,1642,1642,1642,0
20231127,112900,79616850,1642,1642,1642,1642,0
20231127,112800,79616850,1642,1642,1642,1642,0
20231127,112700,79616850,1642,1642,1642,1642,0
20231127,112600,79616850,1642,1642,1642,1642,0
20231127,112500,79616850,1642,1642,1642,1642,0
20231127,112400,79616850,1642,1642,1642,1642,0
20231127,112300,79616850,1642,1642,1642,1642,0
20231127,112200,79616850,1642,1642,1642,1642,0
20231127,112100,79616850,1642,1642,1642,1642,0
20231127,112000,79616850,1642,1642,1642,1642,0
20231127,111900,79616850,1642,1642,1642,1642,0
20231127,111800,79616850,1642,1642,1642,1642,0
20231127,111700,79616850,1642,1642,1642,1642,0
20231127,111600,79616850,1642,1642,1642,1642,0
20231127,111500,79616850,1642,1642,1642,1642,1
20231127,111400,79615208,1642,1636,1642,1634,2512
20231127,111300,75508682,1642,1642,1642,1642,0
20231127,111200,75508682,1642,1642,1642,1642,0
20231127,111100,75508682,1642,1642,1642,1642,0
20231127,111000,75508682,1642,1642,1642,1642,0
20231127,110900,75508682,1642,1642,1642,1642,0
20231127,110800,75508682,1642,1642,1642,1642,0
20231127,110700,75508682,1642,1642,1642,1642,0
20231127,110600,75508682,1642,1642,1642,1642,0
20231127,110500,75508682,1642,1642,1642,1642,0
20231127,110400,75508682,1642,1642,1642,1642,0
20231127,110300,75508682,1642,1642,1642,1642,0
20231127,110200,75508682,1642,1642,1642,1642,0
20231127,110100,75508682,1642,1642,1642,1642,0
20231127,110000,75508682,1642,1642,1642,1642,0
20231127,105900,75508682,1642,1642,1642,1642,0
20231127,105800,75508682,1642,1642,1642,1642,0
20231127,105700,75508682,1642,1642,1642,1642,0
20231127,105600,75508682,1642,1642,1642,1642,217
20231127,105500,75152368,1642,1642,1642,1642,0
20231127,105400,75152368,1642,1642,1642,1642,70
20231127,105300,75037428,1643,1643,1643,1643,70
20231127,105200,74922418,1643,1642,1643,1642,868
20231127,105100,73496662,1642,1642,1642,1642,0
20231127,105000,73496662,1642,1642,1642,1642,0
20231127,104900,73496662,1642,1642,1642,1642,132
20231127,104800,73279918,1642,1642,1642,1642,0
20231127,104700,73279918,1642,1642,1642,1642,0
20231127,104600,73279918,1642,1642,1642,1642,500
20231127,104500,72458918,1641,1641,1641,1641,0
20231127,104400,72458918,1641,1641,1641,1641,1
20231127,104300,72457277,1641,1641,1641,1641,39
20231127,104200,72393278,1641,1641,1641,1641,0
20231127,104100,72393278,1641,1641,1641,1641,0
20231127,104000,72393278,1641,1641,1641,1641,0
20231127,103900,72393278,1641,1641,1641,1641,0
20231127,103800,72393278,1641,1641,1641,1641,0
20231127,103700,72393278,1641,1641,1641,1641,0
20231127,103600,72393278,1641,1641,1641,1641,0
20231127,103500,72393278,1641,1641,1641,1641,0
20231127,103400,72393278,1641,1640,1641,1640,3
20231127,103300,72388357,1635,1635,1635,1635,0
20231127,103200,72388357,1635,1635,1635,1635,51
20231127,103100,72304972,1635,1635,1635,1635,0
20231127,103000,72304972,1635,1635,1635,1635,60
20231127,102900,72206872,1635,1635,1635,1635,0
20231127,102800,72206872,1635,1635,1635,1635,0
20231127,102700,72206872,1635,1635,1635,1635,0
20231127,102600,72206872,1635,1635,1635,1635,0
20231127,102500,72206872,1635,1635,1635,1635,0
20231127,102400,72206872,1635,1635,1635,1635,0
20231127,102300,72206872,1635,1635,1635,1635,0
20231127,102200,72206872,1635,1635,1635,1635,0
20231127,102100,72206872,1635,1635,1635,1635,0
20231127,102000,72206872,1635,1635,1635,1635,90
20231127,101900,72059722,1635,1635,1635,1635,4
20231127,101800,72053182,1635,1635,1635,1635,3
20231127,101700,72048277,1634,1635,1635,1634,16
20231127,101600,72022119,1635,1634,1635,1634,5
20231127,101500,72013946,1634,1635,1635,1634,3505
20231127,101400,66283273,1635,1635,1635,1635,4
20231127,101300,66276733,1634,1635,1635,1634,13
20231127,101200,66255485,1645,1645,1645,1645,0
20231127,101100,66255485,1645,1635,1645,1635,7
20231127,101000,66244010,1635,1635,1635,1635,3
20231127,100900,66239105,1604,1637,1637,1604,6918
20231127,100800,55043637,1637,1637,1637,1637,0
20231127,100700,55043637,1637,1637,1637,1637,0
20231127,100600,55043637,1637,1637,1637,1637,0
20231127,100500,55043637,1637,1637,1637,1637,0
20231127,100400,55043637,1637,1637,1637,1637,0
20231127,100300,55043637,1637,1647,1647,1637,773
20231127,100200,53777236,1637,1647,1647,1637,1050
20231127,100100,52057315,1637,1640,1640,1637,2000
20231127,100000,48780479,1640,1640,1640,1640,570
20231127,095900,47845679,1638,1638,1638,1638,0
20231127,095800,47845679,1638,1640,1640,1638,1291
20231127,095700,45730689,1655,1655,1655,1655,0
20231127,095600,45730689,1655,1655,1655,1655,0
20231127,095500,45730689,1655,1655,1655,1655,0
20231127,095400,45730689,1655,1655,1655,1655,0
20231127,095300,45730689,1655,1655,1655,1655,0
20231127,095200,45730689,1655,1655,1655,1655,0
20231127,095100,45730689,1655,1655,1655,1655,100
20231127,095000,45565189,1645,1645,1645,1645,186
20231127,094900,45259219,1645,1645,1645,1645,0
20231127,094800,45259219,1645,1646,1646,1645,1031
20231127,094700,43563223,1662,1651,1662,1646,1310
20231127,094600,41405881,1659,1659,1659,1659,0
20231127,094500,41405881,1659,1659,1659,1659,0
20231127,094400,41405881,1659,1659,1659,1659,0
20231127,094300,41405881,1659,1659,1659,1659,1
20231127,094200,41404222,1653,1653,1653,1653,0
20231127,094100,41404222,1653,1653,1653,1653,0
20231127,094000,41404222,1653,1653,1653,1653,700
20231127,093900,40247122,1664,1664,1664,1664,0
20231127,093800,40247122,1664,1664,1664,1664,240
20231127,093700,39847762,1664,1664,1664,1664,2
20231127,093600,39844434,1664,1664,1664,1664,62
20231127,093500,39741266,1646,1648,1648,1646,1721
20231127,093400,36908021,1646,1655,1655,1646,3243
20231127,093300,31558718,1665,1665,1665,1665,0
20231127,093200,31558718,1665,1665,1665,1665,1
20231127,093100,31557053,1666,1666,1666,1666,0
20231127,093000,31557053,1666,1666,1666,1666,0
20231127,092900,31557053,1666,1666,1666,1666,0
20231127,092800,31557053,1666,1666,1666,1666,0
20231127,092700,31557053,1666,1666,1666,1666,7
20231127,092600,31545391,1667,1667,1667,1667,0
20231127,092500,31545391,1667,1667,1667,1667,71
20231127,092400,31427034,1668,1668,1668,1668,0
20231127,092300,31427034,1668,1668,1668,1668,0
20231127,092200,31427034,1668,1663,1668,1663,100
20231127,092100,31260324,1646,1663,1663,1646,83
20231127,092000,31123451,1668,1668,1668,1668,0
20231127,091900,31123451,1668,1668,1668,1668,0
20231127,091800,31123451,1668,1668,1668,1668,0
20231127,091700,31123451,1668,1657,1668,1657,8693
20231127,091600,16625333,1641,1641,1641,1641,500
20231127,091500,15804833,1648,1648,1648,1648,128
20231127,091400,15593889,1648,1646,1648,1646,3842
20231127,091300,9263268,1647,1647,1647,1647,0
20231127,091200,9263268,1647,1635,1647,1634,818
20231127,091100,7925713,1647,1636,1647,1636,400
20231127,091000,7267452,1636,1636,1636,1636,351
20231127,090900,6693216,1648,1636,1648,1633,1865
20231127,090800,3640674,1641,1641,1641,1641,0
20231127,090700,3640674,1641,1641,1641,1641,0
20231127,090600,3640674,1641,1641,1641,1641,0
20231127,090500,3640674,1641,1647,1647,1641,44
20231127,090400,3568464,1641,1641,1641,1641,93
20231127,090300,3415851,1641,1641,1641,1641,0
20231127,090200,3415851,1641,1641,1641,1641,65
20231127,090100,3309186,1641,1641,1641,1631,872
20231127,090000,1879934,1648,1672,1672,1648,1133