KissMeData/088800/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195500,1365972289,1824,1824,1824,1824,6638
20231127,195400,1365972289,1824,1824,1824,1824,0
20231127,195300,1365972289,1824,1824,1824,1824,0
20231127,195200,1365972289,1824,1824,1824,1824,0
20231127,195100,1365972289,1824,1824,1824,1824,0
20231127,195000,1365972289,1824,1824,1824,1824,0
20231127,194900,1365972289,1824,1824,1824,1824,0
20231127,194800,1365972289,1824,1824,1824,1824,0
20231127,194700,1365972289,1824,1824,1824,1824,0
20231127,194600,1365972289,1824,1824,1824,1824,0
20231127,194500,1365972289,1824,1824,1824,1824,0
20231127,194400,1365972289,1824,1824,1824,1824,0
20231127,194300,1365972289,1824,1824,1824,1824,0
20231127,194200,1365972289,1824,1824,1824,1824,0
20231127,194100,1365972289,1824,1824,1824,1824,0
20231127,194000,1365972289,1824,1824,1824,1824,0
20231127,193900,1365972289,1824,1824,1824,1824,0
20231127,193800,1365972289,1824,1824,1824,1824,0
20231127,193700,1365972289,1824,1824,1824,1824,0
20231127,193600,1365972289,1824,1824,1824,1824,0
20231127,193500,1365972289,1824,1824,1824,1824,0
20231127,193400,1365972289,1824,1824,1824,1824,0
20231127,193300,1365972289,1824,1824,1824,1824,0
20231127,193200,1365972289,1824,1824,1824,1824,0
20231127,193100,1365972289,1824,1824,1824,1824,0
20231127,193000,1365972289,1824,1824,1824,1824,0
20231127,192900,1365972289,1824,1824,1824,1824,0
20231127,192800,1365972289,1824,1824,1824,1824,0
20231127,192700,1365972289,1824,1824,1824,1824,0
20231127,192600,1365972289,1824,1824,1824,1824,0
20231127,192500,1365972289,1824,1824,1824,1824,6638
20231127,192400,1365972289,1824,1824,1824,1824,0
20231127,192300,1365972289,1824,1824,1824,1824,0
20231127,192200,1365972289,1824,1824,1824,1824,0
20231127,192100,1365972289,1824,1824,1824,1824,0
20231127,192000,1365972289,1824,1824,1824,1824,0
20231127,191900,1365972289,1824,1824,1824,1824,0
20231127,191800,1365972289,1824,1824,1824,1824,0
20231127,191700,1365972289,1824,1824,1824,1824,0
20231127,191600,1365972289,1824,1824,1824,1824,0
20231127,191500,1365972289,1824,1824,1824,1824,0
20231127,191400,1365972289,1824,1824,1824,1824,0
20231127,191300,1365972289,1824,1824,1824,1824,0
20231127,191200,1365972289,1824,1824,1824,1824,0
20231127,191100,1365972289,1824,1824,1824,1824,0
20231127,191000,1365972289,1824,1824,1824,1824,0
20231127,190900,1365972289,1824,1824,1824,1824,0
20231127,190800,1365972289,1824,1824,1824,1824,0
20231127,190700,1365972289,1824,1824,1824,1824,0
20231127,190600,1365972289,1824,1824,1824,1824,0
20231127,190500,1365972289,1824,1824,1824,1824,0
20231127,190400,1365972289,1824,1824,1824,1824,0
20231127,190300,1365972289,1824,1824,1824,1824,0
20231127,190200,1365972289,1824,1824,1824,1824,0
20231127,190100,1365972289,1824,1824,1824,1824,0
20231127,190000,1365972289,1824,1824,1824,1824,0
20231127,185900,1365972289,1824,1824,1824,1824,0
20231127,185800,1365972289,1824,1824,1824,1824,0
20231127,185700,1365972289,1824,1824,1824,1824,0
20231127,185600,1365972289,1824,1824,1824,1824,0
20231127,185500,1365972289,1824,1824,1824,1824,6638
20231127,185400,1365972289,1824,1824,1824,1824,0
20231127,185300,1365972289,1824,1824,1824,1824,0
20231127,185200,1365972289,1824,1824,1824,1824,0
20231127,185100,1365972289,1824,1824,1824,1824,0
20231127,185000,1365972289,1824,1824,1824,1824,0
20231127,184900,1365972289,1824,1824,1824,1824,0
20231127,184800,1365972289,1824,1824,1824,1824,0
20231127,184700,1365972289,1824,1824,1824,1824,0
20231127,184600,1365972289,1824,1824,1824,1824,0
20231127,184500,1365972289,1824,1824,1824,1824,0
20231127,184400,1365972289,1824,1824,1824,1824,0
20231127,184300,1365972289,1824,1824,1824,1824,0
20231127,184200,1365972289,1824,1824,1824,1824,0
20231127,184100,1365972289,1824,1824,1824,1824,0
20231127,184000,1365972289,1824,1824,1824,1824,0
20231127,183900,1365972289,1824,1824,1824,1824,0
20231127,183800,1365972289,1824,1824,1824,1824,0
20231127,183700,1365972289,1824,1824,1824,1824,0
20231127,183600,1365972289,1824,1824,1824,1824,0
20231127,183500,1365972289,1824,1824,1824,1824,0
20231127,183400,1365972289,1824,1824,1824,1824,0
20231127,183300,1365972289,1824,1824,1824,1824,0
20231127,183200,1365972289,1824,1824,1824,1824,0
20231127,183100,1365972289,1824,1824,1824,1824,0
20231127,183000,1365972289,1824,1824,1824,1824,0
20231127,182900,1365972289,1824,1824,1824,1824,0
20231127,182800,1365972289,1824,1824,1824,1824,0
20231127,182700,1365972289,1824,1824,1824,1824,0
20231127,182600,1365972289,1824,1824,1824,1824,0
20231127,182500,1365972289,1824,1824,1824,1824,6638
20231127,182400,1365972289,1824,1824,1824,1824,0
20231127,182300,1365972289,1824,1824,1824,1824,0
20231127,182200,1365972289,1824,1824,1824,1824,0
20231127,182100,1365972289,1824,1824,1824,1824,0
20231127,182000,1365972289,1824,1824,1824,1824,0
20231127,181900,1365972289,1824,1824,1824,1824,0
20231127,181800,1365972289,1824,1824,1824,1824,0
20231127,181700,1365972289,1824,1824,1824,1824,0
20231127,181600,1365972289,1824,1824,1824,1824,0
20231127,181500,1365972289,1824,1824,1824,1824,0
20231127,181400,1365972289,1824,1824,1824,1824,0
20231127,181300,1365972289,1824,1824,1824,1824,0
20231127,181200,1365972289,1824,1824,1824,1824,0
20231127,181100,1365972289,1824,1824,1824,1824,0
20231127,181000,1365972289,1824,1824,1824,1824,0
20231127,180900,1365972289,1824,1824,1824,1824,0
20231127,180800,1365972289,1824,1824,1824,1824,0
20231127,180700,1365972289,1824,1824,1824,1824,0
20231127,180600,1365972289,1824,1824,1824,1824,0
20231127,180500,1365972289,1824,1824,1824,1824,0
20231127,180400,1365972289,1824,1824,1824,1824,0
20231127,180300,1365972289,1824,1824,1824,1824,0
20231127,180200,1365972289,1824,1824,1824,1824,0
20231127,180100,1365972289,1824,1824,1824,1824,0
20231127,180000,1365972289,1824,1824,1824,1824,0
20231127,175900,1365972289,1824,1824,1824,1824,0
20231127,175800,1365972289,1824,1824,1824,1824,0
20231127,175700,1365972289,1824,1824,1824,1824,0
20231127,175600,1365972289,1824,1824,1824,1824,0
20231127,175500,1365972289,1824,1824,1824,1824,6638
20231127,175400,1365972289,1824,1824,1824,1824,0
20231127,175300,1365972289,1824,1824,1824,1824,0
20231127,175200,1365972289,1824,1824,1824,1824,0
20231127,175100,1365972289,1824,1824,1824,1824,0
20231127,175000,1365972289,1824,1824,1824,1824,0
20231127,174900,1365972289,1824,1824,1824,1824,0
20231127,174800,1365972289,1824,1824,1824,1824,0
20231127,174700,1365972289,1824,1824,1824,1824,0
20231127,174600,1365972289,1824,1824,1824,1824,0
20231127,174500,1365972289,1824,1824,1824,1824,0
20231127,174400,1365972289,1824,1824,1824,1824,0
20231127,174300,1365972289,1824,1824,1824,1824,0
20231127,174200,1365972289,1824,1824,1824,1824,0
20231127,174100,1365972289,1824,1824,1824,1824,0
20231127,174000,1365972289,1824,1824,1824,1824,0
20231127,173900,1365972289,1824,1824,1824,1824,0
20231127,173800,1365972289,1824,1824,1824,1824,0
20231127,173700,1365972289,1824,1824,1824,1824,0
20231127,173600,1365972289,1824,1824,1824,1824,0
20231127,173500,1365972289,1824,1824,1824,1824,0
20231127,173400,1365972289,1824,1824,1824,1824,0
20231127,173300,1365972289,1824,1824,1824,1824,0
20231127,173200,1365972289,1824,1824,1824,1824,0
20231127,173100,1365972289,1824,1824,1824,1824,0
20231127,173000,1365972289,1824,1824,1824,1824,0
20231127,172900,1365972289,1824,1824,1824,1824,0
20231127,172800,1365972289,1824,1824,1824,1824,0
20231127,172700,1365972289,1824,1824,1824,1824,0
20231127,172600,1365972289,1824,1824,1824,1824,0
20231127,172500,1365972289,1824,1824,1824,1824,6638
20231127,172400,1365972289,1824,1824,1824,1824,0
20231127,172300,1365972289,1824,1824,1824,1824,0
20231127,172200,1365972289,1824,1824,1824,1824,0
20231127,172100,1365972289,1824,1824,1824,1824,0
20231127,172000,1365972289,1824,1824,1824,1824,0
20231127,171900,1365972289,1824,1824,1824,1824,0
20231127,171800,1365972289,1824,1824,1824,1824,0
20231127,171700,1365972289,1824,1824,1824,1824,0
20231127,171600,1365972289,1824,1824,1824,1824,0
20231127,171500,1365972289,1824,1824,1824,1824,0
20231127,171400,1365972289,1824,1824,1824,1824,0
20231127,171300,1365972289,1824,1824,1824,1824,0
20231127,171200,1365972289,1824,1824,1824,1824,0
20231127,171100,1365972289,1824,1824,1824,1824,0
20231127,171000,1365972289,1824,1824,1824,1824,0
20231127,170900,1365972289,1824,1824,1824,1824,0
20231127,170800,1365972289,1824,1824,1824,1824,0
20231127,170700,1365972289,1824,1824,1824,1824,0
20231127,170600,1365972289,1824,1824,1824,1824,0
20231127,170500,1365972289,1824,1824,1824,1824,0
20231127,170400,1365972289,1824,1824,1824,1824,0
20231127,170300,1365972289,1824,1824,1824,1824,0
20231127,170200,1365972289,1824,1824,1824,1824,0
20231127,170100,1365972289,1824,1824,1824,1824,0
20231127,170000,1365972289,1824,1824,1824,1824,0
20231127,165900,1365972289,1824,1824,1824,1824,0
20231127,165800,1365972289,1824,1824,1824,1824,0
20231127,165700,1365972289,1824,1824,1824,1824,0
20231127,165600,1365972289,1824,1824,1824,1824,0
20231127,165500,1365972289,1824,1824,1824,1824,6638
20231127,165400,1365972289,1824,1824,1824,1824,0
20231127,165300,1365972289,1824,1824,1824,1824,0
20231127,165200,1365972289,1824,1824,1824,1824,0
20231127,165100,1365972289,1824,1824,1824,1824,0
20231127,165000,1365972289,1824,1824,1824,1824,0
20231127,164900,1365972289,1824,1824,1824,1824,0
20231127,164800,1365972289,1824,1824,1824,1824,0
20231127,164700,1365972289,1824,1824,1824,1824,0
20231127,164600,1365972289,1824,1824,1824,1824,0
20231127,164500,1365972289,1824,1824,1824,1824,0
20231127,164400,1365972289,1824,1824,1824,1824,0
20231127,164300,1365972289,1824,1824,1824,1824,0
20231127,164200,1365972289,1824,1824,1824,1824,0
20231127,164100,1365972289,1824,1824,1824,1824,0
20231127,164000,1365972289,1824,1824,1824,1824,0
20231127,163900,1365972289,1824,1824,1824,1824,0
20231127,163800,1365972289,1824,1824,1824,1824,0
20231127,163700,1365972289,1824,1824,1824,1824,0
20231127,163600,1365972289,1824,1824,1824,1824,0
20231127,163500,1365972289,1824,1824,1824,1824,0
20231127,163400,1365972289,1824,1824,1824,1824,0
20231127,163300,1365972289,1824,1824,1824,1824,0
20231127,163200,1365972289,1824,1824,1824,1824,0
20231127,163100,1365972289,1824,1824,1824,1824,0
20231127,163000,1365972289,1824,1824,1824,1824,0
20231127,162900,1365972289,1824,1824,1824,1824,0
20231127,162800,1365972289,1824,1824,1824,1824,0
20231127,162700,1365972289,1824,1824,1824,1824,0
20231127,162600,1365972289,1824,1824,1824,1824,0
20231127,162500,1365972289,1824,1824,1824,1824,6638
20231127,162400,1365972289,1824,1824,1824,1824,0
20231127,162300,1365972289,1824,1824,1824,1824,0
20231127,162200,1365972289,1824,1824,1824,1824,0
20231127,162100,1365972289,1824,1824,1824,1824,0
20231127,162000,1365972289,1824,1824,1824,1824,0
20231127,161900,1365972289,1824,1824,1824,1824,0
20231127,161800,1365972289,1824,1824,1824,1824,0
20231127,161700,1365972289,1824,1824,1824,1824,0
20231127,161600,1365972289,1824,1824,1824,1824,0
20231127,161500,1365972289,1824,1824,1824,1824,0
20231127,161400,1365972289,1824,1824,1824,1824,0
20231127,161300,1365972289,1824,1824,1824,1824,0
20231127,161200,1365972289,1824,1824,1824,1824,0
20231127,161100,1365972289,1824,1824,1824,1824,0
20231127,161000,1365972289,1824,1824,1824,1824,0
20231127,160900,1365972289,1824,1824,1824,1824,0
20231127,160800,1365972289,1824,1824,1824,1824,0
20231127,160700,1365972289,1824,1824,1824,1824,0
20231127,160600,1365972289,1824,1824,1824,1824,0
20231127,160500,1365972289,1824,1824,1824,1824,0
20231127,160400,1365972289,1824,1824,1824,1824,0
20231127,160300,1365972289,1824,1824,1824,1824,0
20231127,160200,1365972289,1824,1824,1824,1824,0
20231127,160100,1365972289,1824,1824,1824,1824,0
20231127,160000,1365972289,1824,1824,1824,1824,0
20231127,155900,1365972289,1824,1824,1824,1824,0
20231127,155800,1365972289,1824,1824,1824,1824,0
20231127,155700,1365972289,1824,1824,1824,1824,0
20231127,155600,1365972289,1824,1824,1824,1824,0
20231127,155500,1365972289,1824,1824,1824,1824,6638
20231127,155400,1365972289,1824,1824,1824,1824,0
20231127,155300,1365972289,1824,1824,1824,1824,0
20231127,155200,1365972289,1824,1824,1824,1824,0
20231127,155100,1365972289,1824,1824,1824,1824,0
20231127,155000,1365972289,1824,1824,1824,1824,0
20231127,154900,1365972289,1824,1824,1824,1824,0
20231127,154800,1365972289,1824,1824,1824,1824,0
20231127,154700,1365972289,1824,1824,1824,1824,0
20231127,154600,1365972289,1824,1824,1824,1824,0
20231127,154500,1365972289,1824,1824,1824,1824,0
20231127,154400,1365972289,1824,1824,1824,1824,0
20231127,154300,1365972289,1824,1824,1824,1824,0
20231127,154200,1365972289,1824,1824,1824,1824,0
20231127,154100,1365972289,1824,1824,1824,1824,0
20231127,154000,1365972289,1824,1824,1824,1824,0
20231127,153900,1365972289,1824,1824,1824,1824,0
20231127,153800,1365972289,1824,1824,1824,1824,0
20231127,153700,1365972289,1824,1824,1824,1824,0
20231127,153600,1365972289,1824,1824,1824,1824,0
20231127,153500,1365972289,1824,1824,1824,1824,0
20231127,153400,1365972289,1824,1824,1824,1824,0
20231127,153300,1365972289,1824,1824,1824,1824,0
20231127,153200,1365972289,1824,1824,1824,1824,0
20231127,153100,1365972289,1824,1824,1824,1824,0
20231127,153000,1365972289,1824,1824,1824,1824,6638
20231127,152900,1353864577,1824,1824,1824,1824,0
20231127,152800,1353864577,1824,1824,1824,1824,0
20231127,152700,1353864577,1824,1824,1824,1824,0
20231127,152600,1353864577,1824,1824,1824,1824,0
20231127,152500,1353864577,1824,1824,1824,1824,0
20231127,152400,1353864577,1824,1824,1824,1824,0
20231127,152300,1353864577,1824,1824,1824,1824,0
20231127,152200,1353864577,1824,1824,1824,1824,0
20231127,152100,1353864577,1824,1824,1824,1824,0
20231127,152000,1353864577,1824,1824,1824,1824,0
20231127,151900,1353864577,1824,1824,1824,1824,479
20231127,151800,1352990881,1823,1824,1824,1823,1473
20231127,151700,1350305440,1824,1824,1824,1823,1686
20231127,151600,1347231821,1824,1823,1824,1823,1860
20231127,151500,1343841035,1823,1824,1824,1821,4104
20231127,151400,1336365930,1824,1825,1825,1824,1162
20231127,151300,1334245831,1825,1824,1825,1824,298
20231127,151200,1333702267,1824,1825,1825,1823,1430
20231127,151100,1331095158,1825,1823,1825,1822,3518
20231127,151000,1324683085,1823,1825,1825,1823,4120
20231127,150900,1317172178,1825,1825,1825,1823,909
20231127,150800,1315514215,1825,1824,1825,1823,301
20231127,150700,1314965193,1825,1824,1825,1823,158
20231127,150600,1314677050,1824,1825,1825,1822,3265
20231127,150500,1308725965,1824,1824,1825,1824,1675
20231127,150400,1305670764,1824,1826,1826,1824,906
20231127,150300,1304018001,1826,1825,1826,1823,574
20231127,150200,1302971073,1825,1823,1825,1823,857
20231127,150100,1301407904,1823,1825,1825,1823,8973
20231127,150000,1285041787,1824,1827,1827,1824,5064
20231127,145900,1275800517,1827,1827,1827,1827,165
20231127,145800,1275499062,1828,1827,1828,1827,559
20231127,145700,1274477250,1828,1828,1828,1828,58
20231127,145600,1274371226,1828,1828,1828,1828,165
20231127,145500,1274069606,1828,1829,1829,1828,159
20231127,145400,1273778953,1828,1827,1828,1826,513
20231127,145300,1272841721,1828,1829,1829,1827,171
20231127,145200,1272529134,1827,1827,1827,1827,2170
20231127,145100,1268564544,1827,1828,1828,1826,1205
20231127,145000,1266362878,1828,1828,1828,1827,338
20231127,144900,1265745035,1828,1828,1828,1827,269
20231127,144800,1265253314,1828,1827,1828,1826,492
20231127,144700,1264354199,1828,1827,1828,1826,20
20231127,144600,1264317659,1827,1827,1827,1825,1830
20231127,144500,1260975496,1828,1828,1828,1828,13
20231127,144400,1260951732,1828,1828,1828,1826,17
20231127,144300,1260920673,1828,1828,1828,1828,3
20231127,144200,1260915189,1827,1828,1828,1827,2
20231127,144100,1260911534,1828,1828,1828,1828,2
20231127,144000,1260907878,1828,1828,1828,1827,94
20231127,143900,1260736048,1828,1828,1828,1828,317
20231127,143800,1260156572,1828,1827,1828,1826,1885
20231127,143700,1256713794,1827,1827,1827,1825,488
20231127,143600,1255822519,1827,1826,1827,1825,589
20231127,143500,1254747453,1826,1826,1826,1825,88
20231127,143400,1254586851,1827,1827,1827,1824,288
20231127,143300,1254061473,1826,1826,1826,1825,752
20231127,143200,1252688613,1825,1825,1825,1825,221
20231127,143100,1252285288,1824,1826,1827,1824,2269
20231127,143000,1248144843,1827,1826,1827,1825,447
20231127,142900,1247328950,1826,1826,1826,1826,1263
20231127,142800,1245022712,1827,1827,1827,1827,92
20231127,142700,1244854628,1827,1827,1827,1827,1
20231127,142600,1244852801,1825,1827,1827,1825,622
20231127,142500,1243717341,1827,1827,1827,1826,1189
20231127,142400,1241546038,1827,1827,1827,1827,68
20231127,142300,1241421802,1827,1828,1828,1827,298
20231127,142200,1240877256,1827,1828,1828,1827,1895
20231127,142100,1237414991,1829,1828,1829,1828,9
20231127,142000,1237398538,1829,1829,1829,1828,1013
20231127,141900,1235545770,1827,1829,1829,1827,26
20231127,141800,1235498255,1828,1828,1828,1827,140
20231127,141700,1235242403,1829,1829,1829,1829,4
20231127,141600,1235235087,1829,1828,1829,1828,160
20231127,141500,1234942602,1828,1827,1828,1827,513
20231127,141400,1234005222,1827,1825,1827,1825,201
20231127,141300,1233638395,1826,1826,1827,1826,407
20231127,141200,1232895212,1827,1828,1828,1826,735
20231127,141100,1231552570,1829,1828,1829,1827,355
20231127,141000,1230903476,1829,1829,1829,1829,427
20231127,140900,1230122493,1829,1829,1829,1829,84
20231127,140800,1229968857,1829,1830,1830,1829,12
20231127,140700,1229946899,1830,1829,1830,1829,110
20231127,140600,1229745697,1829,1829,1829,1828,26
20231127,140500,1229698146,1829,1828,1829,1827,475
20231127,140400,1228829810,1829,1829,1830,1829,503
20231127,140300,1227909822,1829,1829,1829,1829,950
20231127,140200,1226172272,1829,1829,1829,1829,1281
20231127,140100,1223829323,1829,1829,1829,1829,300
20231127,140000,1223280623,1829,1829,1829,1829,0
20231127,135900,1223280623,1829,1829,1829,1829,2
20231127,135800,1223276965,1829,1829,1829,1829,305
20231127,135700,1222719120,1829,1828,1829,1828,506
20231127,135600,1221794151,1828,1828,1828,1828,31
20231127,135500,1221737483,1827,1827,1827,1827,0
20231127,135400,1221737483,1827,1828,1828,1827,247
20231127,135300,1221286052,1828,1829,1829,1828,75
20231127,135200,1221148902,1830,1830,1830,1830,54
20231127,135100,1221050082,1832,1831,1832,1830,132
20231127,135000,1220808383,1831,1831,1831,1831,0
20231127,134900,1220808383,1831,1831,1831,1831,2730
20231127,134800,1215809753,1834,1824,1834,1824,4432
20231127,134700,1207721829,1823,1823,1823,1823,0
20231127,134600,1207721829,1823,1823,1823,1823,1
20231127,134500,1207720006,1823,1823,1823,1823,0
20231127,134400,1207720006,1823,1825,1825,1823,452
20231127,134300,1206895876,1825,1821,1825,1820,17301
20231127,134200,1175390890,1821,1828,1828,1820,32432
20231127,134100,1116265388,1828,1831,1831,1828,840
20231127,134000,1114729169,1831,1830,1831,1829,21
20231127,133900,1114690748,1830,1831,1831,1830,2121
20231127,133800,1110809317,1830,1830,1830,1830,70
20231127,133700,1110681217,1830,1832,1832,1830,198
20231127,133600,1110318827,1830,1831,1831,1830,2149
20231127,133500,1106386057,1830,1835,1835,1830,10860
20231127,133400,1086509114,1831,1831,1831,1831,0
20231127,133300,1086509114,1831,1831,1831,1831,0
20231127,133200,1086509114,1831,1836,1836,1831,4727
20231127,133100,1077845402,1836,1835,1836,1835,251
20231127,133000,1077384816,1836,1835,1836,1835,501
20231127,132900,1076465480,1834,1834,1834,1834,520
20231127,132800,1075511800,1834,1834,1834,1834,701
20231127,132700,1074226166,1834,1834,1834,1833,3
20231127,132600,1074220665,1834,1834,1834,1834,677
20231127,132500,1072979047,1834,1834,1834,1834,9
20231127,132400,1072962541,1834,1833,1834,1833,383
20231127,132300,1072260411,1833,1833,1833,1833,23
20231127,132200,1072218252,1833,1833,1833,1833,6
20231127,132100,1072207254,1833,1833,1833,1833,5
20231127,132000,1072198089,1833,1833,1833,1833,1
20231127,131900,1072196256,1834,1835,1835,1834,220
20231127,131800,1071792557,1835,1835,1835,1835,7
20231127,131700,1071779712,1835,1835,1835,1835,54
20231127,131600,1071680622,1835,1835,1835,1835,130
20231127,131500,1071442072,1835,1835,1835,1835,335
20231127,131400,1070827347,1836,1836,1836,1836,7
20231127,131300,1070814495,1836,1836,1836,1836,13
20231127,131200,1070790627,1836,1836,1836,1836,6
20231127,131100,1070779611,1836,1836,1836,1836,564
20231127,131000,1069744107,1836,1836,1836,1836,0
20231127,130900,1069744107,1836,1837,1837,1836,359
20231127,130800,1069084704,1837,1837,1837,1837,0
20231127,130700,1069084704,1837,1837,1837,1837,1111
20231127,130600,1067043797,1838,1839,1839,1838,223
20231127,130500,1066633922,1838,1838,1838,1838,274
20231127,130400,1066130310,1838,1838,1838,1838,766
20231127,130300,1064722402,1838,1838,1838,1838,20
20231127,130200,1064685642,1836,1833,1836,1833,4792
20231127,130100,1055900406,1833,1832,1833,1832,3
20231127,130000,1055894909,1832,1832,1832,1832,190
20231127,125900,1055546829,1832,1832,1832,1832,0
20231127,125800,1055546829,1832,1832,1832,1832,342
20231127,125700,1054920285,1832,1832,1832,1832,108
20231127,125600,1054722429,1832,1832,1832,1832,883
20231127,125500,1053104773,1831,1832,1832,1831,5720
20231127,125400,1042625803,1832,1832,1832,1832,332
20231127,125300,1042017579,1831,1832,1832,1831,3024
20231127,125200,1036478444,1831,1831,1831,1831,0
20231127,125100,1036478444,1831,1832,1832,1831,7634
20231127,125000,1022500181,1832,1832,1832,1832,1500
20231127,124900,1019752181,1833,1833,1833,1833,5
20231127,124800,1019743016,1832,1832,1832,1832,132
20231127,124700,1019501192,1831,1832,1832,1831,433
20231127,124600,1018708068,1832,1832,1832,1832,0
20231127,124500,1018708068,1832,1834,1834,1832,504
20231127,124400,1017784302,1835,1835,1835,1835,801
20231127,124300,1016314467,1835,1835,1835,1835,2
20231127,124200,1016310797,1835,1834,1835,1834,92
20231127,124100,1016142068,1834,1833,1834,1832,36
20231127,124000,1016076075,1831,1832,1832,1831,500
20231127,123900,1015160551,1833,1831,1833,1831,1040
20231127,123800,1013256309,1831,1832,1832,1831,342
20231127,123700,1012629807,1832,1833,1833,1831,589
20231127,123600,1011550926,1832,1832,1833,1832,1024
20231127,123500,1009674957,1833,1838,1839,1832,1472
20231127,123400,1006976560,1839,1839,1839,1839,4
20231127,123300,1006969204,1839,1838,1839,1838,21
20231127,123200,1006930586,1837,1835,1837,1835,337
20231127,123100,1006312189,1835,1835,1835,1835,160
20231127,123000,1006018589,1835,1835,1835,1835,52
20231127,122900,1005923169,1833,1830,1833,1830,209
20231127,122800,1005540257,1830,1832,1833,1830,2247
20231127,122700,1001427311,1833,1833,1834,1831,180
20231127,122600,1001097399,1833,1838,1838,1833,1412
20231127,122500,998504527,1839,1839,1839,1838,1740
20231127,122400,995304717,1840,1842,1842,1840,2707
20231127,122300,990323774,1841,1843,1843,1841,771
20231127,122200,988904359,1843,1843,1844,1843,243
20231127,122100,988456323,1843,1840,1843,1839,386
20231127,122000,987746269,1841,1839,1841,1839,624
20231127,121900,986598168,1840,1840,1840,1840,2
20231127,121800,986594488,1839,1839,1839,1838,26
20231127,121700,986546685,1838,1838,1838,1838,36
20231127,121600,986480517,1838,1839,1839,1838,7
20231127,121500,986467646,1838,1835,1838,1835,96
20231127,121400,986291274,1834,1831,1834,1831,65
20231127,121300,986172070,1830,1834,1835,1830,2936
20231127,121200,980794701,1835,1837,1837,1835,1975
20231127,121100,977170573,1835,1836,1836,1835,196
20231127,121000,976810904,1837,1836,1837,1836,7
20231127,120900,976798046,1836,1836,1836,1836,51
20231127,120800,976704410,1831,1836,1836,1831,1525
20231127,120700,973910321,1837,1836,1837,1836,647
20231127,120600,972721929,1836,1836,1836,1836,0
20231127,120500,972721929,1836,1836,1836,1836,7
20231127,120400,972709077,1837,1837,1837,1837,1
20231127,120300,972707240,1837,1833,1837,1833,3162
20231127,120200,966900383,1833,1832,1833,1831,513
20231127,120100,965960658,1831,1831,1831,1830,3811
20231127,120000,958984761,1831,1832,1832,1831,450
20231127,115900,958160410,1830,1830,1830,1830,0
20231127,115800,958160410,1830,1830,1830,1830,1812
20231127,115700,954844450,1830,1831,1831,1830,2804
20231127,115600,949712022,1831,1831,1831,1831,1
20231127,115500,949710191,1833,1832,1833,1832,147
20231127,115400,949440877,1830,1830,1832,1830,2403
20231127,115300,945042986,1832,1834,1834,1832,148
20231127,115200,944771838,1830,1834,1834,1830,5652
20231127,115100,934427213,1835,1835,1835,1835,10
20231127,115000,934408863,1835,1835,1835,1835,413
20231127,114900,933651008,1835,1835,1835,1835,142
20231127,114800,933390438,1835,1832,1835,1832,2597
20231127,114700,928629460,1832,1833,1833,1830,5577
20231127,114600,918414695,1833,1834,1834,1833,204
20231127,114500,918040679,1834,1835,1837,1834,1869
20231127,114400,914612054,1835,1836,1837,1835,1369
20231127,114300,912099165,1836,1836,1836,1836,500
20231127,114200,911181165,1836,1836,1836,1836,1774
20231127,114100,907924101,1837,1837,1837,1837,212
20231127,114000,907534657,1837,1837,1837,1837,160
20231127,113900,907240737,1837,1841,1841,1836,2256
20231127,113800,903095794,1841,1842,1842,1841,32
20231127,113700,903036876,1842,1842,1842,1842,10
20231127,113600,903018456,1843,1843,1843,1843,12
20231127,113500,902996340,1843,1842,1843,1842,2206
20231127,113400,898931442,1843,1843,1843,1843,10
20231127,113300,898913012,1843,1841,1843,1841,2442
20231127,113200,894417285,1840,1839,1840,1839,87
20231127,113100,894257251,1836,1836,1836,1836,298
20231127,113000,893710123,1836,1837,1837,1836,49
20231127,112900,893620152,1840,1840,1840,1840,5
20231127,112800,893610952,1836,1841,1841,1836,883
20231127,112700,891988845,1841,1841,1841,1841,4
20231127,112600,891981481,1837,1842,1842,1837,106
20231127,112500,891786666,1842,1846,1846,1842,7
20231127,112400,891773761,1846,1846,1846,1843,1725
20231127,112300,888589997,1841,1839,1841,1838,2177
20231127,112200,884585490,1840,1846,1846,1840,2213
20231127,112100,880511935,1842,1847,1847,1842,476
20231127,112000,879635088,1847,1847,1847,1847,0
20231127,111900,879635088,1847,1842,1847,1842,377
20231127,111800,878940640,1842,1849,1849,1840,5200
20231127,111700,869354790,1850,1851,1852,1850,1645
20231127,111600,866309107,1852,1852,1852,1852,11
20231127,111500,866288735,1852,1852,1852,1852,3
20231127,111400,866283179,1852,1848,1852,1848,3613
20231127,111300,859606229,1848,1847,1848,1846,176
20231127,111200,859281171,1847,1847,1847,1847,6
20231127,111100,859270089,1847,1847,1847,1846,58
20231127,111000,859162996,1847,1846,1847,1843,6438
20231127,110900,847278051,1847,1848,1848,1844,2681
20231127,110800,842332537,1848,1847,1848,1847,164
20231127,110700,842029628,1848,1848,1848,1848,1
20231127,110600,842027780,1848,1849,1849,1845,1035
20231127,110500,840117315,1849,1848,1849,1848,18
20231127,110400,840084050,1848,1849,1850,1848,328
20231127,110300,839477662,1849,1855,1855,1849,4396
20231127,110200,831339261,1855,1858,1858,1855,1500
20231127,110100,828555980,1858,1859,1859,1858,283
20231127,110000,828030165,1857,1859,1859,1857,370
20231127,105900,827342448,1860,1860,1860,1860,105
20231127,105800,827147148,1860,1860,1860,1860,2
20231127,105700,827143428,1860,1859,1860,1859,3
20231127,105600,827137849,1860,1860,1860,1860,507
20231127,105500,826194829,1859,1860,1860,1859,315
20231127,105400,825609156,1861,1862,1862,1861,595
20231127,105300,824501277,1862,1862,1863,1862,293
20231127,105200,823955561,1862,1862,1862,1862,100
20231127,105100,823769361,1862,1863,1863,1859,2064
20231127,105000,819930329,1863,1860,1863,1860,2044
20231127,104900,816126714,1859,1856,1859,1856,863
20231127,104800,814523209,1856,1853,1856,1853,455
20231127,104700,813679782,1853,1852,1853,1851,864
20231127,104600,812080188,1852,1850,1852,1848,245
20231127,104500,811626740,1851,1852,1852,1849,293
20231127,104400,811084914,1852,1850,1858,1850,1122
20231127,104300,809008509,1849,1848,1850,1848,725
20231127,104200,807667942,1844,1841,1845,1841,5776
20231127,104100,797028144,1842,1841,1842,1841,41
20231127,104000,796952662,1841,1840,1841,1840,79
20231127,103900,796807263,1840,1840,1840,1840,5
20231127,103800,796798063,1840,1841,1842,1839,1163
20231127,103700,794656053,1837,1842,1842,1837,2344
20231127,103600,790340914,1842,1842,1842,1842,26
20231127,103500,790293022,1842,1840,1842,1840,85
20231127,103400,790136556,1841,1841,1841,1840,55
20231127,103300,790035352,1841,1843,1843,1837,185
20231127,103200,789695264,1843,1842,1843,1842,205
20231127,103100,789317450,1843,1843,1843,1843,2
20231127,103000,789313764,1843,1843,1843,1843,21
20231127,102900,789275061,1843,1841,1843,1841,103
20231127,102800,789085397,1841,1840,1841,1836,546
20231127,102700,788081955,1840,1837,1845,1837,2737
20231127,102600,783046285,1837,1837,1837,1834,8
20231127,102500,783031601,1834,1833,1834,1832,154
20231127,102400,782749232,1833,1831,1834,1831,3939
20231127,102300,775529239,1831,1831,1832,1827,143
20231127,102200,775267482,1826,1828,1830,1826,1780
20231127,102100,772015690,1826,1832,1833,1826,3007
20231127,102000,766524323,1832,1832,1832,1831,362
20231127,101900,765861140,1832,1832,1832,1832,187
20231127,101800,765518556,1832,1832,1832,1832,10
20231127,101700,765500236,1832,1832,1832,1832,3
20231127,101600,765494740,1832,1831,1832,1830,130
20231127,101500,765256644,1831,1831,1832,1831,178
20231127,101400,764930725,1827,1829,1829,1827,224
20231127,101300,764521418,1829,1826,1829,1826,4
20231127,101200,764514108,1825,1825,1825,1825,6357
20231127,101100,752912583,1825,1825,1825,1825,326
20231127,101000,752317633,1825,1823,1825,1823,964
20231127,100900,750558373,1823,1823,1823,1823,363
20231127,100800,749896624,1823,1824,1824,1823,534
20231127,100700,748923083,1825,1825,1827,1824,5592
20231127,100600,738717792,1825,1826,1828,1825,166
20231127,100500,738414625,1828,1826,1828,1821,12256
20231127,100400,716071741,1823,1831,1831,1823,11990
20231127,100300,694172117,1831,1828,1831,1828,362
20231127,100200,693509622,1828,1832,1832,1828,85
20231127,100100,693354238,1827,1833,1833,1827,839
20231127,100000,691820076,1834,1826,1834,1826,8244
20231127,095900,676748242,1826,1830,1830,1826,3848
20231127,095800,669717085,1829,1833,1833,1829,830
20231127,095700,668198356,1831,1835,1835,1831,325
20231127,095600,667602917,1830,1836,1836,1829,11620
20231127,095500,646318370,1836,1839,1839,1835,10059
20231127,095400,627839739,1840,1845,1845,1840,11092
20231127,095300,607410131,1848,1859,1859,1846,11378
20231127,095200,586326223,1858,1859,1859,1858,123
20231127,095100,586097686,1859,1860,1860,1859,109
20231127,095000,585895050,1859,1860,1860,1859,190
20231127,094900,585541838,1859,1858,1859,1858,51
20231127,094800,585447079,1858,1859,1860,1858,3140
20231127,094700,579609849,1858,1858,1858,1858,759
20231127,094600,578199627,1856,1856,1856,1856,100
20231127,094500,578014027,1856,1861,1861,1856,1772
20231127,094400,574720199,1862,1862,1862,1862,0
20231127,094300,574720199,1862,1855,1862,1855,3030
20231127,094200,569088065,1855,1852,1855,1852,1624
20231127,094100,566079585,1853,1852,1853,1852,957
20231127,094000,564307219,1851,1864,1864,1851,9611
20231127,093900,546470273,1858,1862,1862,1857,6886
20231127,093800,533665593,1867,1875,1875,1860,2107
20231127,093700,529743423,1864,1882,1882,1864,6716
20231127,093600,517173730,1883,1883,1883,1883,161
20231127,093500,516870567,1883,1884,1884,1881,1109
20231127,093400,514783293,1883,1885,1885,1882,2703
20231127,093300,509692942,1882,1881,1895,1881,8128
20231127,093200,494375277,1881,1873,1881,1873,3259
20231127,093100,488254824,1871,1877,1880,1867,7123
20231127,093000,474929177,1877,1882,1882,1875,10787
20231127,092900,454664522,1881,1875,1899,1875,43370
20231127,092800,372955219,1876,1863,1876,1863,19802
20231127,092700,335939187,1862,1858,1870,1858,16041
20231127,092600,305992060,1858,1853,1858,1853,301
20231127,092500,305433802,1853,1849,1855,1841,4763
20231127,092400,296624154,1840,1826,1840,1826,17369
20231127,092300,264770498,1826,1824,1828,1824,10681
20231127,092200,245288169,1824,1824,1824,1824,736
20231127,092100,243945705,1824,1828,1831,1823,137
20231127,092000,243695756,1822,1830,1832,1822,3459
20231127,091900,237389250,1830,1823,1830,1823,369
20231127,091800,236714603,1822,1822,1830,1822,1079
20231127,091700,234748505,1822,1823,1823,1821,5457
20231127,091600,224805156,1822,1824,1824,1822,2907
20231127,091500,219507702,1824,1833,1833,1823,5119
20231127,091400,210153611,1834,1827,1834,1820,21596
20231127,091300,170770269,1828,1832,1832,1828,3926
20231127,091200,163586787,1827,1827,1832,1823,6776
20231127,091100,151216031,1832,1827,1832,1826,6397
20231127,091000,139520332,1830,1826,1831,1825,2714
20231127,090900,134559938,1826,1835,1836,1826,6127
20231127,090800,123357486,1836,1835,1836,1827,4289
20231127,090700,115504422,1835,1835,1835,1835,751
20231127,090600,114126337,1835,1828,1835,1827,8724
20231127,090500,98159933,1828,1837,1837,1828,2508
20231127,090400,93567209,1837,1825,1837,1825,7886
20231127,090300,79102099,1825,1828,1829,1822,15413
20231127,090200,50959085,1828,1857,1857,1820,12897
20231127,090100,27337813,1859,1862,1862,1858,13418
20231127,090000,2377420,1862,1860,1879,1860,1278