KissMeData/225430/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,204000,46099335,988,988,988,988,5230
20231127,203900,46099335,988,988,988,988,0
20231127,203800,46099335,988,988,988,988,0
20231127,203700,46099335,988,988,988,988,0
20231127,203600,46099335,988,988,988,988,0
20231127,203500,46099335,988,988,988,988,0
20231127,203400,46099335,988,988,988,988,0
20231127,203300,46099335,988,988,988,988,0
20231127,203200,46099335,988,988,988,988,0
20231127,203100,46099335,988,988,988,988,0
20231127,203000,46099335,988,988,988,988,0
20231127,202900,46099335,988,988,988,988,0
20231127,202800,46099335,988,988,988,988,0
20231127,202700,46099335,988,988,988,988,0
20231127,202600,46099335,988,988,988,988,0
20231127,202500,46099335,988,988,988,988,0
20231127,202400,46099335,988,988,988,988,0
20231127,202300,46099335,988,988,988,988,0
20231127,202200,46099335,988,988,988,988,0
20231127,202100,46099335,988,988,988,988,0
20231127,202000,46099335,988,988,988,988,0
20231127,201900,46099335,988,988,988,988,0
20231127,201800,46099335,988,988,988,988,0
20231127,201700,46099335,988,988,988,988,0
20231127,201600,46099335,988,988,988,988,0
20231127,201500,46099335,988,988,988,988,0
20231127,201400,46099335,988,988,988,988,0
20231127,201300,46099335,988,988,988,988,0
20231127,201200,46099335,988,988,988,988,0
20231127,201100,46099335,988,988,988,988,0
20231127,201000,46099335,988,988,988,988,5230
20231127,200900,46099335,988,988,988,988,0
20231127,200800,46099335,988,988,988,988,0
20231127,200700,46099335,988,988,988,988,0
20231127,200600,46099335,988,988,988,988,0
20231127,200500,46099335,988,988,988,988,0
20231127,200400,46099335,988,988,988,988,0
20231127,200300,46099335,988,988,988,988,0
20231127,200200,46099335,988,988,988,988,0
20231127,200100,46099335,988,988,988,988,0
20231127,200000,46099335,988,988,988,988,0
20231127,195900,46099335,988,988,988,988,0
20231127,195800,46099335,988,988,988,988,0
20231127,195700,46099335,988,988,988,988,0
20231127,195600,46099335,988,988,988,988,0
20231127,195500,46099335,988,988,988,988,0
20231127,195400,46099335,988,988,988,988,0
20231127,195300,46099335,988,988,988,988,0
20231127,195200,46099335,988,988,988,988,0
20231127,195100,46099335,988,988,988,988,0
20231127,195000,46099335,988,988,988,988,0
20231127,194900,46099335,988,988,988,988,0
20231127,194800,46099335,988,988,988,988,0
20231127,194700,46099335,988,988,988,988,0
20231127,194600,46099335,988,988,988,988,0
20231127,194500,46099335,988,988,988,988,0
20231127,194400,46099335,988,988,988,988,0
20231127,194300,46099335,988,988,988,988,0
20231127,194200,46099335,988,988,988,988,0
20231127,194100,46099335,988,988,988,988,0
20231127,194000,46099335,988,988,988,988,5230
20231127,193900,46099335,988,988,988,988,0
20231127,193800,46099335,988,988,988,988,0
20231127,193700,46099335,988,988,988,988,0
20231127,193600,46099335,988,988,988,988,0
20231127,193500,46099335,988,988,988,988,0
20231127,193400,46099335,988,988,988,988,0
20231127,193300,46099335,988,988,988,988,0
20231127,193200,46099335,988,988,988,988,0
20231127,193100,46099335,988,988,988,988,0
20231127,193000,46099335,988,988,988,988,0
20231127,192900,46099335,988,988,988,988,0
20231127,192800,46099335,988,988,988,988,0
20231127,192700,46099335,988,988,988,988,0
20231127,192600,46099335,988,988,988,988,0
20231127,192500,46099335,988,988,988,988,0
20231127,192400,46099335,988,988,988,988,0
20231127,192300,46099335,988,988,988,988,0
20231127,192200,46099335,988,988,988,988,0
20231127,192100,46099335,988,988,988,988,0
20231127,192000,46099335,988,988,988,988,0
20231127,191900,46099335,988,988,988,988,0
20231127,191800,46099335,988,988,988,988,0
20231127,191700,46099335,988,988,988,988,0
20231127,191600,46099335,988,988,988,988,0
20231127,191500,46099335,988,988,988,988,0
20231127,191400,46099335,988,988,988,988,0
20231127,191300,46099335,988,988,988,988,0
20231127,191200,46099335,988,988,988,988,0
20231127,191100,46099335,988,988,988,988,0
20231127,191000,46099335,988,988,988,988,5230
20231127,190900,46099335,988,988,988,988,0
20231127,190800,46099335,988,988,988,988,0
20231127,190700,46099335,988,988,988,988,0
20231127,190600,46099335,988,988,988,988,0
20231127,190500,46099335,988,988,988,988,0
20231127,190400,46099335,988,988,988,988,0
20231127,190300,46099335,988,988,988,988,0
20231127,190200,46099335,988,988,988,988,0
20231127,190100,46099335,988,988,988,988,0
20231127,190000,46099335,988,988,988,988,0
20231127,185900,46099335,988,988,988,988,0
20231127,185800,46099335,988,988,988,988,0
20231127,185700,46099335,988,988,988,988,0
20231127,185600,46099335,988,988,988,988,0
20231127,185500,46099335,988,988,988,988,0
20231127,185400,46099335,988,988,988,988,0
20231127,185300,46099335,988,988,988,988,0
20231127,185200,46099335,988,988,988,988,0
20231127,185100,46099335,988,988,988,988,0
20231127,185000,46099335,988,988,988,988,0
20231127,184900,46099335,988,988,988,988,0
20231127,184800,46099335,988,988,988,988,0
20231127,184700,46099335,988,988,988,988,0
20231127,184600,46099335,988,988,988,988,0
20231127,184500,46099335,988,988,988,988,0
20231127,184400,46099335,988,988,988,988,0
20231127,184300,46099335,988,988,988,988,0
20231127,184200,46099335,988,988,988,988,0
20231127,184100,46099335,988,988,988,988,0
20231127,184000,46099335,988,988,988,988,5230
20231127,183900,46099335,988,988,988,988,0
20231127,183800,46099335,988,988,988,988,0
20231127,183700,46099335,988,988,988,988,0
20231127,183600,46099335,988,988,988,988,0
20231127,183500,46099335,988,988,988,988,0
20231127,183400,46099335,988,988,988,988,0
20231127,183300,46099335,988,988,988,988,0
20231127,183200,46099335,988,988,988,988,0
20231127,183100,46099335,988,988,988,988,0
20231127,183000,46099335,988,988,988,988,0
20231127,182900,46099335,988,988,988,988,0
20231127,182800,46099335,988,988,988,988,0
20231127,182700,46099335,988,988,988,988,0
20231127,182600,46099335,988,988,988,988,0
20231127,182500,46099335,988,988,988,988,0
20231127,182400,46099335,988,988,988,988,0
20231127,182300,46099335,988,988,988,988,0
20231127,182200,46099335,988,988,988,988,0
20231127,182100,46099335,988,988,988,988,0
20231127,182000,46099335,988,988,988,988,0
20231127,181900,46099335,988,988,988,988,0
20231127,181800,46099335,988,988,988,988,0
20231127,181700,46099335,988,988,988,988,0
20231127,181600,46099335,988,988,988,988,0
20231127,181500,46099335,988,988,988,988,0
20231127,181400,46099335,988,988,988,988,0
20231127,181300,46099335,988,988,988,988,0
20231127,181200,46099335,988,988,988,988,0
20231127,181100,46099335,988,988,988,988,0
20231127,181000,46099335,988,988,988,988,5230
20231127,180900,46099335,988,988,988,988,0
20231127,180800,46099335,988,988,988,988,0
20231127,180700,46099335,988,988,988,988,0
20231127,180600,46099335,988,988,988,988,0
20231127,180500,46099335,988,988,988,988,0
20231127,180400,46099335,988,988,988,988,0
20231127,180300,46099335,988,988,988,988,0
20231127,180200,46099335,988,988,988,988,0
20231127,180100,46099335,988,988,988,988,0
20231127,180000,46099335,988,988,988,988,0
20231127,175900,46099335,988,988,988,988,0
20231127,175800,46099335,988,988,988,988,0
20231127,175700,46099335,988,988,988,988,0
20231127,175600,46099335,988,988,988,988,0
20231127,175500,46099335,988,988,988,988,0
20231127,175400,46099335,988,988,988,988,0
20231127,175300,46099335,988,988,988,988,0
20231127,175200,46099335,988,988,988,988,0
20231127,175100,46099335,988,988,988,988,0
20231127,175000,46099335,988,988,988,988,0
20231127,174900,46099335,988,988,988,988,0
20231127,174800,46099335,988,988,988,988,0
20231127,174700,46099335,988,988,988,988,0
20231127,174600,46099335,988,988,988,988,0
20231127,174500,46099335,988,988,988,988,0
20231127,174400,46099335,988,988,988,988,0
20231127,174300,46099335,988,988,988,988,0
20231127,174200,46099335,988,988,988,988,0
20231127,174100,46099335,988,988,988,988,0
20231127,174000,46099335,988,988,988,988,5230
20231127,173900,46099335,988,988,988,988,0
20231127,173800,46099335,988,988,988,988,0
20231127,173700,46099335,988,988,988,988,0
20231127,173600,46099335,988,988,988,988,0
20231127,173500,46099335,988,988,988,988,0
20231127,173400,46099335,988,988,988,988,0
20231127,173300,46099335,988,988,988,988,0
20231127,173200,46099335,988,988,988,988,0
20231127,173100,46099335,988,988,988,988,0
20231127,173000,46099335,988,988,988,988,0
20231127,172900,46099335,988,988,988,988,0
20231127,172800,46099335,988,988,988,988,0
20231127,172700,46099335,988,988,988,988,0
20231127,172600,46099335,988,988,988,988,0
20231127,172500,46099335,988,988,988,988,0
20231127,172400,46099335,988,988,988,988,0
20231127,172300,46099335,988,988,988,988,0
20231127,172200,46099335,988,988,988,988,0
20231127,172100,46099335,988,988,988,988,0
20231127,172000,46099335,988,988,988,988,0
20231127,171900,46099335,988,988,988,988,0
20231127,171800,46099335,988,988,988,988,0
20231127,171700,46099335,988,988,988,988,0
20231127,171600,46099335,988,988,988,988,0
20231127,171500,46099335,988,988,988,988,0
20231127,171400,46099335,988,988,988,988,0
20231127,171300,46099335,988,988,988,988,0
20231127,171200,46099335,988,988,988,988,0
20231127,171100,46099335,988,988,988,988,0
20231127,171000,46099335,988,988,988,988,5230
20231127,170900,46099335,988,988,988,988,0
20231127,170800,46099335,988,988,988,988,0
20231127,170700,46099335,988,988,988,988,0
20231127,170600,46099335,988,988,988,988,0
20231127,170500,46099335,988,988,988,988,0
20231127,170400,46099335,988,988,988,988,0
20231127,170300,46099335,988,988,988,988,0
20231127,170200,46099335,988,988,988,988,0
20231127,170100,46099335,988,988,988,988,0
20231127,170000,46099335,988,988,988,988,0
20231127,165900,46099335,988,988,988,988,0
20231127,165800,46099335,988,988,988,988,0
20231127,165700,46099335,988,988,988,988,0
20231127,165600,46099335,988,988,988,988,0
20231127,165500,46099335,988,988,988,988,0
20231127,165400,46099335,988,988,988,988,0
20231127,165300,46099335,988,988,988,988,0
20231127,165200,46099335,988,988,988,988,0
20231127,165100,46099335,988,988,988,988,0
20231127,165000,46099335,988,988,988,988,0
20231127,164900,46099335,988,988,988,988,0
20231127,164800,46099335,988,988,988,988,0
20231127,164700,46099335,988,988,988,988,0
20231127,164600,46099335,988,988,988,988,0
20231127,164500,46099335,988,988,988,988,0
20231127,164400,46099335,988,988,988,988,0
20231127,164300,46099335,988,988,988,988,0
20231127,164200,46099335,988,988,988,988,0
20231127,164100,46099335,988,988,988,988,0
20231127,164000,46099335,988,988,988,988,5230
20231127,163900,46099335,988,988,988,988,0
20231127,163800,46099335,988,988,988,988,0
20231127,163700,46099335,988,988,988,988,0
20231127,163600,46099335,988,988,988,988,0
20231127,163500,46099335,988,988,988,988,0
20231127,163400,46099335,988,988,988,988,0
20231127,163300,46099335,988,988,988,988,0
20231127,163200,46099335,988,988,988,988,0
20231127,163100,46099335,988,988,988,988,0
20231127,163000,46099335,988,988,988,988,0
20231127,162900,46099335,988,988,988,988,0
20231127,162800,46099335,988,988,988,988,0
20231127,162700,46099335,988,988,988,988,0
20231127,162600,46099335,988,988,988,988,0
20231127,162500,46099335,988,988,988,988,0
20231127,162400,46099335,988,988,988,988,0
20231127,162300,46099335,988,988,988,988,0
20231127,162200,46099335,988,988,988,988,0
20231127,162100,46099335,988,988,988,988,0
20231127,162000,46099335,988,988,988,988,0
20231127,161900,46099335,988,988,988,988,0
20231127,161800,46099335,988,988,988,988,0
20231127,161700,46099335,988,988,988,988,0
20231127,161600,46099335,988,988,988,988,0
20231127,161500,46099335,988,988,988,988,0
20231127,161400,46099335,988,988,988,988,0
20231127,161300,46099335,988,988,988,988,0
20231127,161200,46099335,988,988,988,988,0
20231127,161100,46099335,988,988,988,988,0
20231127,161000,46099335,988,988,988,988,5230
20231127,160900,46099335,988,988,988,988,0
20231127,160800,46099335,988,988,988,988,0
20231127,160700,46099335,988,988,988,988,0
20231127,160600,46099335,988,988,988,988,0
20231127,160500,46099335,988,988,988,988,0
20231127,160400,46099335,988,988,988,988,0
20231127,160300,46099335,988,988,988,988,0
20231127,160200,46099335,988,988,988,988,0
20231127,160100,46099335,988,988,988,988,0
20231127,160000,46099335,988,988,988,988,0
20231127,155900,46099335,988,988,988,988,0
20231127,155800,46099335,988,988,988,988,0
20231127,155700,46099335,988,988,988,988,0
20231127,155600,46099335,988,988,988,988,0
20231127,155500,46099335,988,988,988,988,0
20231127,155400,46099335,988,988,988,988,0
20231127,155300,46099335,988,988,988,988,0
20231127,155200,46099335,988,988,988,988,0
20231127,155100,46099335,988,988,988,988,0
20231127,155000,46099335,988,988,988,988,0
20231127,154900,46099335,988,988,988,988,0
20231127,154800,46099335,988,988,988,988,0
20231127,154700,46099335,988,988,988,988,0
20231127,154600,46099335,988,988,988,988,0
20231127,154500,46099335,988,988,988,988,0
20231127,154400,46099335,988,988,988,988,0
20231127,154300,46099335,988,988,988,988,0
20231127,154200,46099335,988,988,988,988,0
20231127,154100,46099335,988,988,988,988,0
20231127,154000,46099335,988,988,988,988,5230
20231127,153900,46099335,988,988,988,988,0
20231127,153800,46099335,988,988,988,988,0
20231127,153700,46099335,988,988,988,988,0
20231127,153600,46099335,988,988,988,988,0
20231127,153500,46099335,988,988,988,988,0
20231127,153400,46099335,988,988,988,988,0
20231127,153300,46099335,988,988,988,988,0
20231127,153200,46099335,988,988,988,988,0
20231127,153100,46099335,988,988,988,988,0
20231127,153000,46099335,988,988,988,988,5230
20231127,152900,40932095,992,992,992,992,0
20231127,152800,40932095,992,992,992,992,0
20231127,152700,40932095,992,992,992,992,0
20231127,152600,40932095,992,992,992,992,0
20231127,152500,40932095,992,992,992,992,0
20231127,152400,40932095,992,992,992,992,0
20231127,152300,40932095,992,992,992,992,0
20231127,152200,40932095,992,992,992,992,0
20231127,152100,40932095,992,992,992,992,0
20231127,152000,40932095,992,992,992,992,0
20231127,151900,40932095,992,992,992,992,3
20231127,151800,40929119,992,992,992,992,3
20231127,151700,40926143,988,992,992,988,80
20231127,151600,40847091,988,992,992,988,1017
20231127,151500,39841758,992,992,992,992,3
20231127,151400,39838782,992,992,992,992,1094
20231127,151300,38753534,992,992,992,992,41
20231127,151200,38712862,992,992,992,992,3
20231127,151100,38709886,992,992,992,992,2002
20231127,151000,36723902,992,992,992,992,3
20231127,150900,36720926,992,992,992,992,3
20231127,150800,36717950,992,992,992,992,3
20231127,150700,36714974,992,992,992,992,3
20231127,150600,36711998,992,992,992,992,3
20231127,150500,36709022,992,992,992,992,3
20231127,150400,36706046,992,992,992,992,3
20231127,150300,36703070,992,992,992,992,3
20231127,150200,36700094,992,992,992,992,2
20231127,150100,36698110,992,992,992,992,3
20231127,150000,36695134,992,992,992,992,53
20231127,145900,36642558,992,992,992,992,3
20231127,145800,36639582,992,992,992,992,3
20231127,145700,36636606,992,992,992,992,3
20231127,145600,36633630,992,992,992,992,3
20231127,145500,36630654,993,993,993,993,3
20231127,145400,36627675,993,993,993,993,2
20231127,145300,36625689,993,993,993,993,3
20231127,145200,36622710,994,994,994,994,3
20231127,145100,36619728,994,994,994,994,3
20231127,145000,36616746,994,994,994,994,3
20231127,144900,36613764,994,994,994,994,3
20231127,144800,36610782,994,994,994,994,3
20231127,144700,36607800,994,994,994,994,3
20231127,144600,36604818,994,994,994,994,3
20231127,144500,36601836,994,994,994,994,2
20231127,144400,36599848,994,994,994,994,3
20231127,144300,36596866,994,994,994,994,3
20231127,144200,36593884,994,994,994,994,3
20231127,144100,36590902,994,994,994,994,3
20231127,144000,36587920,994,994,994,994,3
20231127,143900,36584938,994,994,994,994,974
20231127,143800,35616782,995,994,995,994,16
20231127,143700,35600875,994,994,994,994,3
20231127,143600,35597893,994,994,994,994,2
20231127,143500,35595905,994,994,994,994,3
20231127,143400,35592923,994,992,994,992,169
20231127,143300,35425127,992,992,992,992,3
20231127,143200,35422151,992,992,992,992,4
20231127,143100,35418183,992,992,992,992,4
20231127,143000,35414215,992,992,992,992,3
20231127,142900,35411239,992,992,992,992,329
20231127,142800,35084871,992,992,992,992,2
20231127,142700,35082887,992,992,992,992,3
20231127,142600,35079911,991,991,991,991,4
20231127,142500,35075947,991,991,991,991,24
20231127,142400,35052163,991,991,991,991,3
20231127,142300,35049190,991,991,991,991,3
20231127,142200,35046217,991,991,991,991,3
20231127,142100,35043244,991,991,991,991,3
20231127,142000,35040271,991,991,991,991,3
20231127,141900,35037298,991,991,991,991,2
20231127,141800,35035316,991,991,991,991,4
20231127,141700,35031352,991,991,991,991,3
20231127,141600,35028379,991,991,991,991,3
20231127,141500,35025406,991,991,991,991,3
20231127,141400,35022433,991,991,991,991,3
20231127,141300,35019460,991,991,991,991,4
20231127,141200,35015496,991,991,991,991,4
20231127,141100,35011532,991,991,991,991,3
20231127,141000,35008559,991,991,991,991,2
20231127,140900,35006577,991,991,991,991,3
20231127,140800,35003604,991,991,991,991,3
20231127,140700,35000631,991,991,991,991,3
20231127,140600,34997658,991,991,991,991,3
20231127,140500,34994685,991,991,991,991,3
20231127,140400,34991712,991,991,991,991,3
20231127,140300,34988739,991,991,991,991,3
20231127,140200,34985766,991,991,991,991,2
20231127,140100,34983784,991,991,991,991,3
20231127,140000,34980811,992,992,992,992,3
20231127,135900,34977835,988,992,992,988,13
20231127,135800,34964979,992,992,992,992,3
20231127,135700,34962003,992,992,992,992,3
20231127,135600,34959027,992,992,992,992,3
20231127,135500,34956051,992,992,992,992,3
20231127,135400,34953075,992,992,992,992,6
20231127,135300,34947123,992,992,992,992,2
20231127,135200,34945139,992,992,992,992,3
20231127,135100,34942163,992,992,992,992,3
20231127,135000,34939187,992,992,992,992,3
20231127,134900,34936211,992,992,992,992,3
20231127,134800,34933235,992,992,992,992,3
20231127,134700,34930259,992,992,992,992,3
20231127,134600,34927283,992,992,992,992,3
20231127,134500,34924307,992,992,992,992,456
20231127,134400,34471955,992,992,992,992,3
20231127,134300,34468979,992,992,992,992,3
20231127,134200,34466003,992,992,992,992,3
20231127,134100,34463027,992,992,992,992,3
20231127,134000,34460051,992,992,992,992,3
20231127,133900,34457075,992,992,992,992,10
20231127,133800,34447155,992,987,992,987,60
20231127,133700,34387920,992,992,992,992,3
20231127,133600,34384944,992,992,992,992,2
20231127,133500,34382960,992,992,992,992,3
20231127,133400,34379984,992,992,992,992,3
20231127,133300,34377008,992,990,992,987,7222
20231127,133200,27233696,992,990,992,990,1310
20231127,133100,25936790,992,992,992,992,3
20231127,133000,25933814,992,992,992,992,3
20231127,132900,25930838,992,992,992,992,3
20231127,132800,25927862,992,992,992,992,3
20231127,132700,25924886,992,992,992,992,2
20231127,132600,25922902,992,992,992,992,3
20231127,132500,25919926,992,992,992,992,3
20231127,132400,25916950,992,992,992,992,3
20231127,132300,25913974,992,992,992,992,3
20231127,132200,25910998,992,992,992,992,3
20231127,132100,25908022,992,992,992,992,3
20231127,132000,25905046,992,992,992,992,3
20231127,131900,25902070,992,992,992,992,2
20231127,131800,25900086,992,992,992,992,3
20231127,131700,25897110,992,992,992,992,3
20231127,131600,25894134,992,992,992,992,3
20231127,131500,25891158,992,992,992,992,3
20231127,131400,25888182,992,992,992,992,3
20231127,131300,25885206,992,992,992,992,3
20231127,131200,25882230,992,992,992,992,3
20231127,131100,25879254,992,992,992,992,3
20231127,131000,25876278,992,992,992,992,2
20231127,130900,25874294,992,992,992,992,3
20231127,130800,25871318,992,992,992,992,3
20231127,130700,25868342,992,992,992,992,3
20231127,130600,25865366,992,992,992,992,3
20231127,130500,25862390,992,992,992,992,3
20231127,130400,25859414,992,992,992,992,3
20231127,130300,25856438,992,990,992,990,153
20231127,130200,25704962,992,992,992,992,3
20231127,130100,25701986,992,992,992,992,2
20231127,130000,25700002,992,992,992,992,3
20231127,125900,25697026,992,992,992,992,3
20231127,125800,25694050,992,992,992,992,153
20231127,125700,25542274,992,992,992,992,3
20231127,125600,25539298,992,992,992,992,3
20231127,125500,25536322,992,992,992,992,3
20231127,125400,25533346,990,992,992,990,790
20231127,125300,24751220,992,992,992,992,2
20231127,125200,24749236,992,992,992,992,3
20231127,125100,24746260,992,992,992,992,3
20231127,125000,24743284,992,992,992,992,3
20231127,124900,24740308,992,992,992,992,3
20231127,124800,24737332,992,992,992,992,3
20231127,124700,24734356,992,992,992,992,3
20231127,124600,24731380,992,992,992,992,3
20231127,124500,24728404,992,992,992,992,3
20231127,124400,24725428,992,992,992,992,2
20231127,124300,24723444,992,992,992,992,4
20231127,124200,24719476,992,992,992,992,3
20231127,124100,24716500,992,992,992,992,3
20231127,124000,24713524,992,992,992,992,3
20231127,123900,24710548,992,992,992,992,3
20231127,123800,24707572,992,992,992,992,3
20231127,123700,24704596,992,992,992,992,3
20231127,123600,24701620,992,992,992,992,3
20231127,123500,24698644,992,992,992,992,2
20231127,123400,24696660,992,991,992,991,204
20231127,123300,24494493,992,992,992,992,3
20231127,123200,24491517,992,992,992,992,23
20231127,123100,24468701,992,992,992,992,3
20231127,123000,24465725,992,992,992,992,3
20231127,122900,24462749,992,992,992,992,3
20231127,122800,24459773,993,993,993,993,3
20231127,122700,24456794,993,991,993,991,602
20231127,122600,23860208,993,993,993,993,3
20231127,122500,23857229,993,993,993,993,3
20231127,122400,23854250,994,994,994,994,3
20231127,122300,23851268,994,994,994,994,3
20231127,122200,23848286,994,994,994,994,3
20231127,122100,23845304,994,994,994,994,13
20231127,122000,23832382,994,994,994,994,3
20231127,121900,23829400,994,994,994,994,3
20231127,121800,23826418,994,994,994,994,2
20231127,121700,23824430,994,994,994,994,3
20231127,121600,23821448,994,994,994,994,3
20231127,121500,23818466,994,994,994,994,3
20231127,121400,23815484,994,994,994,994,3
20231127,121300,23812502,991,994,994,991,5025
20231127,121200,18832674,994,994,994,994,3
20231127,121100,18829692,994,994,994,994,3
20231127,121000,18826710,994,994,994,994,2
20231127,120900,18824722,994,994,994,994,3
20231127,120800,18821740,994,994,994,994,3
20231127,120700,18818758,994,994,994,994,3
20231127,120600,18815776,994,993,994,993,8
20231127,120500,18807829,993,993,993,993,3
20231127,120400,18804850,993,993,993,993,3
20231127,120300,18801871,993,993,993,993,3
20231127,120200,18798892,993,993,993,993,3
20231127,120100,18795913,993,993,993,991,2003
20231127,120000,16810934,993,993,993,993,3
20231127,115900,16807955,993,991,993,991,2015
20231127,115800,14811084,993,993,993,993,3
20231127,115700,14808105,993,993,993,993,3
20231127,115600,14805126,993,993,993,993,3
20231127,115500,14802147,993,993,993,993,3
20231127,115400,14799168,993,993,993,993,3
20231127,115300,14796189,993,993,993,993,3
20231127,115200,14793210,991,993,993,991,43
20231127,115100,14750593,993,993,993,993,13
20231127,115000,14737684,993,993,993,993,3
20231127,114900,14734705,993,992,993,992,60
20231127,114800,14675182,992,992,992,992,503
20231127,114700,14176206,992,992,992,992,478
20231127,114600,13702030,993,992,993,992,28
20231127,114500,13674251,993,993,993,993,3
20231127,114400,13671272,993,993,993,993,2
20231127,114300,13669286,993,993,993,993,3
20231127,114200,13666307,993,993,993,993,3
20231127,114100,13663328,993,993,993,993,3
20231127,114000,13660349,993,993,993,993,3
20231127,113900,13657370,993,993,993,993,3
20231127,113800,13654391,993,993,993,993,3
20231127,113700,13651412,993,993,993,993,3
20231127,113600,13648433,993,993,993,993,3
20231127,113500,13645454,993,993,993,993,2
20231127,113400,13643468,993,993,993,993,3
20231127,113300,13640489,993,992,993,992,34
20231127,113200,13606758,992,992,992,992,19
20231127,113100,13587910,995,995,995,995,3
20231127,113000,13584925,995,995,995,995,3
20231127,112900,13581940,995,995,995,995,3
20231127,112800,13578955,995,995,995,995,3
20231127,112700,13575970,995,995,995,995,3
20231127,112600,13572985,995,995,995,995,2
20231127,112500,13570995,995,995,995,995,3
20231127,112400,13568010,995,995,995,995,3
20231127,112300,13565025,995,995,995,995,3
20231127,112200,13562040,995,995,995,995,3
20231127,112100,13559055,995,995,995,995,3
20231127,112000,13556070,995,995,995,995,3
20231127,111900,13553085,995,995,995,995,3
20231127,111800,13550100,995,995,995,995,2
20231127,111700,13548110,995,995,995,995,3
20231127,111600,13545125,995,995,995,995,3
20231127,111500,13542140,995,995,995,995,8
20231127,111400,13534180,995,995,995,995,3
20231127,111300,13531195,995,995,995,995,3
20231127,111200,13528210,995,995,995,995,3
20231127,111100,13525225,995,995,995,995,3
20231127,111000,13522240,995,995,995,995,3
20231127,110900,13519255,995,995,995,995,2
20231127,110800,13517265,995,995,995,995,3
20231127,110700,13514280,995,995,995,995,3
20231127,110600,13511295,995,995,995,995,3
20231127,110500,13508310,995,995,995,995,3
20231127,110400,13505325,995,995,995,995,3
20231127,110300,13502340,995,995,995,995,3
20231127,110200,13499355,995,995,995,995,3
20231127,110100,13496370,995,995,995,995,3
20231127,110000,13493385,995,995,995,995,2
20231127,105900,13491395,995,995,995,995,3
20231127,105800,13488410,995,995,995,995,3
20231127,105700,13485425,995,995,995,995,3
20231127,105600,13482440,995,995,995,995,3
20231127,105500,13479455,995,995,995,995,5
20231127,105400,13474480,995,995,995,995,3
20231127,105300,13471495,995,995,995,995,4
20231127,105200,13467515,995,995,995,995,2
20231127,105100,13465525,995,995,995,995,3
20231127,105000,13462540,995,995,995,995,3
20231127,104900,13459555,995,995,995,995,3
20231127,104800,13456570,995,995,995,995,3
20231127,104700,13453585,995,995,995,995,3
20231127,104600,13450600,995,995,995,995,3
20231127,104500,13447615,995,995,995,995,3
20231127,104400,13444630,995,995,995,995,3
20231127,104300,13441645,995,995,995,995,2
20231127,104200,13439655,995,995,995,995,3
20231127,104100,13436670,995,994,995,991,10
20231127,104000,13426742,995,995,995,995,3
20231127,103900,13423757,995,995,995,995,3
20231127,103800,13420772,995,995,995,995,3
20231127,103700,13417787,995,995,995,995,3
20231127,103600,13414802,996,996,996,996,3
20231127,103500,13411814,996,996,996,996,2
20231127,103400,13409822,996,996,996,996,3
20231127,103300,13406834,996,996,996,996,3
20231127,103200,13403846,996,996,996,996,3
20231127,103100,13400858,996,996,996,996,3
20231127,103000,13397870,996,996,996,996,3
20231127,102900,13394882,996,996,996,996,3
20231127,102800,13391894,996,996,996,996,3
20231127,102700,13388906,996,994,996,994,141
20231127,102600,13248748,996,996,996,996,2
20231127,102500,13246756,996,996,996,996,43
20231127,102400,13203928,996,996,996,996,3
20231127,102300,13200940,996,996,996,996,3
20231127,102200,13197952,996,996,996,996,3
20231127,102100,13194964,996,996,996,996,15
20231127,102000,13180024,996,996,996,996,3
20231127,101900,13177036,996,996,996,996,3
20231127,101800,13174048,996,996,996,996,3
20231127,101700,13171060,996,996,996,996,2
20231127,101600,13169068,996,996,996,996,3
20231127,101500,13166080,996,996,996,996,3
20231127,101400,13163092,995,994,995,994,9
20231127,101300,13154143,994,996,996,994,114
20231127,101200,13040717,996,996,996,996,3
20231127,101100,13037729,996,996,996,996,13
20231127,101000,13024781,996,996,996,996,3
20231127,100900,13021793,996,996,996,996,2
20231127,100800,13019801,996,996,996,996,3
20231127,100700,13016813,996,996,996,996,3
20231127,100600,13013825,996,996,996,996,3
20231127,100500,13010837,996,996,996,996,3
20231127,100400,13007849,996,996,996,996,3
20231127,100300,13004861,996,996,996,996,3
20231127,100200,13001873,996,996,996,996,3
20231127,100100,12998885,996,996,996,996,3
20231127,100000,12995897,996,996,996,996,2
20231127,095900,12993905,992,992,992,992,13
20231127,095800,12981009,996,996,996,996,3
20231127,095700,12978021,996,996,996,996,3
20231127,095600,12975033,996,994,996,994,3
20231127,095500,12972047,994,994,994,994,3
20231127,095400,12969065,996,995,996,995,3
20231127,095300,12966079,990,996,996,990,953
20231127,095200,12022579,996,996,996,996,3
20231127,095100,12019591,996,996,996,996,3
20231127,095000,12016603,996,996,996,996,3
20231127,094900,12013615,997,997,997,997,21
20231127,094800,11992678,997,997,997,997,3
20231127,094700,11989687,997,997,997,997,3
20231127,094600,11986696,997,996,997,996,3
20231127,094500,11983706,997,997,997,997,13
20231127,094400,11970745,997,997,997,997,3
20231127,094300,11967754,997,997,997,997,12
20231127,094200,11955790,997,997,997,997,3
20231127,094100,11952799,997,997,997,997,3
20231127,094000,11949808,997,997,997,997,3
20231127,093900,11946817,997,997,997,997,21
20231127,093800,11925880,997,997,997,997,3
20231127,093700,11922889,997,992,997,992,175
20231127,093600,11749260,992,992,992,992,5
20231127,093500,11744300,992,989,992,989,4
20231127,093400,11740335,992,992,992,992,2
20231127,093300,11738351,992,989,992,989,13
20231127,093200,11725485,992,992,992,992,3
20231127,093100,11722509,989,989,989,989,3131
20231127,093000,8625950,989,989,989,988,957
20231127,092900,7679479,989,989,989,989,503
20231127,092800,7182012,989,989,989,989,3
20231127,092700,7179045,989,989,989,989,3
20231127,092600,7176078,989,989,989,989,2013
20231127,092500,5185221,989,989,989,989,2
20231127,092400,5183243,989,989,989,989,3
20231127,092300,5180276,989,989,989,989,3
20231127,092200,5177309,989,989,989,989,3
20231127,092100,5174342,989,989,989,989,103
20231127,092000,5072475,989,989,989,989,3
20231127,091900,5069508,989,989,989,989,6
20231127,091800,5063574,989,989,989,989,3
20231127,091700,5060607,987,989,989,987,102
20231127,091600,4959929,989,989,989,989,3
20231127,091500,4956962,989,989,989,989,3
20231127,091400,4953995,989,989,989,989,3
20231127,091300,4951028,989,989,989,989,3
20231127,091200,4948061,989,987,989,987,11
20231127,091100,4937198,989,987,989,987,11
20231127,091000,4926335,987,989,989,987,11
20231127,090900,4915472,987,990,990,987,1717
20231127,090800,3218905,996,990,996,990,15
20231127,090700,3204014,990,994,996,990,11
20231127,090600,3193108,990,990,995,990,19
20231127,090500,3174283,996,990,996,990,11
20231127,090400,3163375,990,997,997,990,12
20231127,090300,3151470,990,990,997,990,19
20231127,090200,3132639,997,997,997,990,12
20231127,090100,3120731,990,997,997,990,12
20231127,090000,3108823,989,988,997,988,3146