KissMeData/009320/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185200,38438203,1427,1427,1427,1427,166
20231127,185100,38438203,1427,1427,1427,1427,0
20231127,185000,38438203,1427,1427,1427,1427,0
20231127,184900,38438203,1427,1427,1427,1427,0
20231127,184800,38438203,1427,1427,1427,1427,0
20231127,184700,38438203,1427,1427,1427,1427,0
20231127,184600,38438203,1427,1427,1427,1427,0
20231127,184500,38438203,1427,1427,1427,1427,0
20231127,184400,38438203,1427,1427,1427,1427,0
20231127,184300,38438203,1427,1427,1427,1427,0
20231127,184200,38438203,1427,1427,1427,1427,0
20231127,184100,38438203,1427,1427,1427,1427,0
20231127,184000,38438203,1427,1427,1427,1427,0
20231127,183900,38438203,1427,1427,1427,1427,0
20231127,183800,38438203,1427,1427,1427,1427,0
20231127,183700,38438203,1427,1427,1427,1427,0
20231127,183600,38438203,1427,1427,1427,1427,0
20231127,183500,38438203,1427,1427,1427,1427,0
20231127,183400,38438203,1427,1427,1427,1427,0
20231127,183300,38438203,1427,1427,1427,1427,0
20231127,183200,38438203,1427,1427,1427,1427,0
20231127,183100,38438203,1427,1427,1427,1427,0
20231127,183000,38438203,1427,1427,1427,1427,0
20231127,182900,38438203,1427,1427,1427,1427,0
20231127,182800,38438203,1427,1427,1427,1427,0
20231127,182700,38438203,1427,1427,1427,1427,0
20231127,182600,38438203,1427,1427,1427,1427,0
20231127,182500,38438203,1427,1427,1427,1427,0
20231127,182400,38438203,1427,1427,1427,1427,0
20231127,182300,38438203,1427,1427,1427,1427,0
20231127,182200,38438203,1427,1427,1427,1427,166
20231127,182100,38438203,1427,1427,1427,1427,0
20231127,182000,38438203,1427,1427,1427,1427,0
20231127,181900,38438203,1427,1427,1427,1427,0
20231127,181800,38438203,1427,1427,1427,1427,0
20231127,181700,38438203,1427,1427,1427,1427,0
20231127,181600,38438203,1427,1427,1427,1427,0
20231127,181500,38438203,1427,1427,1427,1427,0
20231127,181400,38438203,1427,1427,1427,1427,0
20231127,181300,38438203,1427,1427,1427,1427,0
20231127,181200,38438203,1427,1427,1427,1427,0
20231127,181100,38438203,1427,1427,1427,1427,0
20231127,181000,38438203,1427,1427,1427,1427,0
20231127,180900,38438203,1427,1427,1427,1427,0
20231127,180800,38438203,1427,1427,1427,1427,0
20231127,180700,38438203,1427,1427,1427,1427,0
20231127,180600,38438203,1427,1427,1427,1427,0
20231127,180500,38438203,1427,1427,1427,1427,0
20231127,180400,38438203,1427,1427,1427,1427,0
20231127,180300,38438203,1427,1427,1427,1427,0
20231127,180200,38438203,1427,1427,1427,1427,0
20231127,180100,38438203,1427,1427,1427,1427,0
20231127,180000,38438203,1427,1427,1427,1427,0
20231127,175900,38438203,1427,1427,1427,1427,0
20231127,175800,38438203,1427,1427,1427,1427,0
20231127,175700,38438203,1427,1427,1427,1427,0
20231127,175600,38438203,1427,1427,1427,1427,0
20231127,175500,38438203,1427,1427,1427,1427,0
20231127,175400,38438203,1427,1427,1427,1427,0
20231127,175300,38438203,1427,1427,1427,1427,0
20231127,175200,38438203,1427,1427,1427,1427,166
20231127,175100,38438203,1427,1427,1427,1427,0
20231127,175000,38438203,1427,1427,1427,1427,0
20231127,174900,38438203,1427,1427,1427,1427,0
20231127,174800,38438203,1427,1427,1427,1427,0
20231127,174700,38438203,1427,1427,1427,1427,0
20231127,174600,38438203,1427,1427,1427,1427,0
20231127,174500,38438203,1427,1427,1427,1427,0
20231127,174400,38438203,1427,1427,1427,1427,0
20231127,174300,38438203,1427,1427,1427,1427,0
20231127,174200,38438203,1427,1427,1427,1427,0
20231127,174100,38438203,1427,1427,1427,1427,0
20231127,174000,38438203,1427,1427,1427,1427,0
20231127,173900,38438203,1427,1427,1427,1427,0
20231127,173800,38438203,1427,1427,1427,1427,0
20231127,173700,38438203,1427,1427,1427,1427,0
20231127,173600,38438203,1427,1427,1427,1427,0
20231127,173500,38438203,1427,1427,1427,1427,0
20231127,173400,38438203,1427,1427,1427,1427,0
20231127,173300,38438203,1427,1427,1427,1427,0
20231127,173200,38438203,1427,1427,1427,1427,0
20231127,173100,38438203,1427,1427,1427,1427,0
20231127,173000,38438203,1427,1427,1427,1427,0
20231127,172900,38438203,1427,1427,1427,1427,0
20231127,172800,38438203,1427,1427,1427,1427,0
20231127,172700,38438203,1427,1427,1427,1427,0
20231127,172600,38438203,1427,1427,1427,1427,0
20231127,172500,38438203,1427,1427,1427,1427,0
20231127,172400,38438203,1427,1427,1427,1427,0
20231127,172300,38438203,1427,1427,1427,1427,0
20231127,172200,38438203,1427,1427,1427,1427,166
20231127,172100,38438203,1427,1427,1427,1427,0
20231127,172000,38438203,1427,1427,1427,1427,0
20231127,171900,38438203,1427,1427,1427,1427,0
20231127,171800,38438203,1427,1427,1427,1427,0
20231127,171700,38438203,1427,1427,1427,1427,0
20231127,171600,38438203,1427,1427,1427,1427,0
20231127,171500,38438203,1427,1427,1427,1427,0
20231127,171400,38438203,1427,1427,1427,1427,0
20231127,171300,38438203,1427,1427,1427,1427,0
20231127,171200,38438203,1427,1427,1427,1427,0
20231127,171100,38438203,1427,1427,1427,1427,0
20231127,171000,38438203,1427,1427,1427,1427,0
20231127,170900,38438203,1427,1427,1427,1427,0
20231127,170800,38438203,1427,1427,1427,1427,0
20231127,170700,38438203,1427,1427,1427,1427,0
20231127,170600,38438203,1427,1427,1427,1427,0
20231127,170500,38438203,1427,1427,1427,1427,0
20231127,170400,38438203,1427,1427,1427,1427,0
20231127,170300,38438203,1427,1427,1427,1427,0
20231127,170200,38438203,1427,1427,1427,1427,0
20231127,170100,38438203,1427,1427,1427,1427,0
20231127,170000,38438203,1427,1427,1427,1427,0
20231127,165900,38438203,1427,1427,1427,1427,0
20231127,165800,38438203,1427,1427,1427,1427,0
20231127,165700,38438203,1427,1427,1427,1427,0
20231127,165600,38438203,1427,1427,1427,1427,0
20231127,165500,38438203,1427,1427,1427,1427,0
20231127,165400,38438203,1427,1427,1427,1427,0
20231127,165300,38438203,1427,1427,1427,1427,0
20231127,165200,38438203,1427,1427,1427,1427,166
20231127,165100,38438203,1427,1427,1427,1427,0
20231127,165000,38438203,1427,1427,1427,1427,0
20231127,164900,38438203,1427,1427,1427,1427,0
20231127,164800,38438203,1427,1427,1427,1427,0
20231127,164700,38438203,1427,1427,1427,1427,0
20231127,164600,38438203,1427,1427,1427,1427,0
20231127,164500,38438203,1427,1427,1427,1427,0
20231127,164400,38438203,1427,1427,1427,1427,0
20231127,164300,38438203,1427,1427,1427,1427,0
20231127,164200,38438203,1427,1427,1427,1427,0
20231127,164100,38438203,1427,1427,1427,1427,0
20231127,164000,38438203,1427,1427,1427,1427,0
20231127,163900,38438203,1427,1427,1427,1427,0
20231127,163800,38438203,1427,1427,1427,1427,0
20231127,163700,38438203,1427,1427,1427,1427,0
20231127,163600,38438203,1427,1427,1427,1427,0
20231127,163500,38438203,1427,1427,1427,1427,0
20231127,163400,38438203,1427,1427,1427,1427,0
20231127,163300,38438203,1427,1427,1427,1427,0
20231127,163200,38438203,1427,1427,1427,1427,0
20231127,163100,38438203,1427,1427,1427,1427,0
20231127,163000,38438203,1427,1427,1427,1427,0
20231127,162900,38438203,1427,1427,1427,1427,0
20231127,162800,38438203,1427,1427,1427,1427,0
20231127,162700,38438203,1427,1427,1427,1427,0
20231127,162600,38438203,1427,1427,1427,1427,0
20231127,162500,38438203,1427,1427,1427,1427,0
20231127,162400,38438203,1427,1427,1427,1427,0
20231127,162300,38438203,1427,1427,1427,1427,0
20231127,162200,38438203,1427,1427,1427,1427,166
20231127,162100,38438203,1427,1427,1427,1427,0
20231127,162000,38438203,1427,1427,1427,1427,0
20231127,161900,38438203,1427,1427,1427,1427,0
20231127,161800,38438203,1427,1427,1427,1427,0
20231127,161700,38438203,1427,1427,1427,1427,0
20231127,161600,38438203,1427,1427,1427,1427,0
20231127,161500,38438203,1427,1427,1427,1427,0
20231127,161400,38438203,1427,1427,1427,1427,0
20231127,161300,38438203,1427,1427,1427,1427,0
20231127,161200,38438203,1427,1427,1427,1427,0
20231127,161100,38438203,1427,1427,1427,1427,0
20231127,161000,38438203,1427,1427,1427,1427,0
20231127,160900,38438203,1427,1427,1427,1427,0
20231127,160800,38438203,1427,1427,1427,1427,0
20231127,160700,38438203,1427,1427,1427,1427,0
20231127,160600,38438203,1427,1427,1427,1427,0
20231127,160500,38438203,1427,1427,1427,1427,0
20231127,160400,38438203,1427,1427,1427,1427,0
20231127,160300,38438203,1427,1427,1427,1427,0
20231127,160200,38438203,1427,1427,1427,1427,0
20231127,160100,38438203,1427,1427,1427,1427,0
20231127,160000,38438203,1427,1427,1427,1427,0
20231127,155900,38438203,1427,1427,1427,1427,0
20231127,155800,38438203,1427,1427,1427,1427,0
20231127,155700,38438203,1427,1427,1427,1427,0
20231127,155600,38438203,1427,1427,1427,1427,0
20231127,155500,38438203,1427,1427,1427,1427,0
20231127,155400,38438203,1427,1427,1427,1427,0
20231127,155300,38438203,1427,1427,1427,1427,0
20231127,155200,38438203,1427,1427,1427,1427,166
20231127,155100,38438203,1427,1427,1427,1427,0
20231127,155000,38438203,1427,1427,1427,1427,0
20231127,154900,38438203,1427,1427,1427,1427,0
20231127,154800,38438203,1427,1427,1427,1427,0
20231127,154700,38438203,1427,1427,1427,1427,0
20231127,154600,38438203,1427,1427,1427,1427,0
20231127,154500,38438203,1427,1427,1427,1427,0
20231127,154400,38438203,1427,1427,1427,1427,0
20231127,154300,38438203,1427,1427,1427,1427,0
20231127,154200,38438203,1427,1427,1427,1427,0
20231127,154100,38438203,1427,1427,1427,1427,0
20231127,154000,38438203,1427,1427,1427,1427,0
20231127,153900,38438203,1427,1427,1427,1427,0
20231127,153800,38438203,1427,1427,1427,1427,0
20231127,153700,38438203,1427,1427,1427,1427,0
20231127,153600,38438203,1427,1427,1427,1427,0
20231127,153500,38438203,1427,1427,1427,1427,0
20231127,153400,38438203,1427,1427,1427,1427,0
20231127,153300,38438203,1427,1427,1427,1427,0
20231127,153200,38438203,1427,1427,1427,1427,0
20231127,153100,38438203,1427,1427,1427,1427,0
20231127,153000,38438203,1427,1427,1427,1427,166
20231127,152900,38201321,1427,1427,1427,1427,0
20231127,152800,38201321,1427,1427,1427,1427,0
20231127,152700,38201321,1427,1427,1427,1427,0
20231127,152600,38201321,1427,1427,1427,1427,0
20231127,152500,38201321,1427,1427,1427,1427,0
20231127,152400,38201321,1427,1427,1427,1427,0
20231127,152300,38201321,1427,1427,1427,1427,0
20231127,152200,38201321,1427,1427,1427,1427,0
20231127,152100,38201321,1427,1427,1427,1427,0
20231127,152000,38201321,1427,1427,1427,1427,0
20231127,151900,38201321,1427,1427,1427,1427,100
20231127,151800,38058621,1426,1426,1426,1426,5
20231127,151700,38051491,1429,1429,1429,1429,0
20231127,151600,38051491,1429,1429,1429,1429,2
20231127,151500,38048633,1429,1427,1429,1427,6
20231127,151400,38040069,1429,1429,1429,1429,0
20231127,151300,38040069,1429,1429,1429,1429,0
20231127,151200,38040069,1429,1429,1429,1429,1
20231127,151100,38038640,1421,1421,1421,1421,70
20231127,151000,37939170,1421,1421,1421,1421,270
20231127,150900,37555500,1429,1429,1429,1429,0
20231127,150800,37555500,1429,1429,1429,1429,0
20231127,150700,37555500,1429,1429,1429,1429,0
20231127,150600,37555500,1429,1429,1429,1429,0
20231127,150500,37555500,1429,1429,1429,1429,100
20231127,150400,37412600,1430,1430,1430,1430,0
20231127,150300,37412600,1430,1430,1430,1430,0
20231127,150200,37412600,1430,1430,1430,1430,250
20231127,150100,37055100,1430,1430,1430,1430,0
20231127,150000,37055100,1430,1430,1430,1430,0
20231127,145900,37055100,1430,1430,1430,1430,0
20231127,145800,37055100,1430,1430,1430,1430,0
20231127,145700,37055100,1430,1430,1430,1430,0
20231127,145600,37055100,1430,1430,1430,1430,0
20231127,145500,37055100,1430,1430,1430,1430,1
20231127,145400,37053670,1430,1430,1430,1430,2
20231127,145300,37050810,1421,1421,1421,1421,0
20231127,145200,37050810,1421,1421,1421,1421,0
20231127,145100,37050810,1421,1425,1425,1421,783
20231127,145000,35937333,1426,1427,1427,1426,985
20231127,144900,34532712,1431,1431,1431,1431,0
20231127,144800,34532712,1431,1431,1431,1431,0
20231127,144700,34532712,1431,1431,1431,1431,0
20231127,144600,34532712,1431,1431,1431,1431,0
20231127,144500,34532712,1431,1431,1431,1431,0
20231127,144400,34532712,1431,1431,1431,1431,4
20231127,144300,34526988,1426,1426,1426,1426,0
20231127,144200,34526988,1426,1426,1426,1426,0
20231127,144100,34526988,1426,1426,1426,1426,0
20231127,144000,34526988,1426,1426,1426,1426,0
20231127,143900,34526988,1426,1426,1426,1426,0
20231127,143800,34526988,1426,1426,1426,1426,0
20231127,143700,34526988,1426,1426,1426,1426,0
20231127,143600,34526988,1426,1426,1426,1426,0
20231127,143500,34526988,1426,1428,1428,1426,603
20231127,143400,33666382,1431,1431,1431,1431,0
20231127,143300,33666382,1431,1431,1431,1431,0
20231127,143200,33666382,1431,1431,1431,1431,0
20231127,143100,33666382,1431,1431,1431,1431,0
20231127,143000,33666382,1431,1431,1431,1431,0
20231127,142900,33666382,1431,1431,1431,1431,0
20231127,142800,33666382,1431,1431,1431,1431,0
20231127,142700,33666382,1431,1431,1431,1431,0
20231127,142600,33666382,1431,1431,1431,1431,0
20231127,142500,33666382,1431,1431,1431,1431,0
20231127,142400,33666382,1431,1431,1431,1431,0
20231127,142300,33666382,1431,1431,1431,1431,2
20231127,142200,33663520,1430,1430,1430,1430,0
20231127,142100,33663520,1430,1430,1430,1430,50
20231127,142000,33592020,1431,1431,1431,1431,0
20231127,141900,33592020,1431,1431,1431,1431,0
20231127,141800,33592020,1431,1431,1431,1431,404
20231127,141700,33013896,1430,1430,1430,1430,199
20231127,141600,32729326,1430,1430,1430,1430,0
20231127,141500,32729326,1430,1430,1430,1430,0
20231127,141400,32729326,1430,1430,1430,1430,0
20231127,141300,32729326,1430,1430,1430,1430,0
20231127,141200,32729326,1430,1430,1430,1430,0
20231127,141100,32729326,1430,1430,1430,1430,1
20231127,141000,32727896,1431,1431,1431,1431,0
20231127,140900,32727896,1431,1431,1431,1431,0
20231127,140800,32727896,1431,1431,1431,1431,0
20231127,140700,32727896,1431,1431,1431,1431,0
20231127,140600,32727896,1431,1431,1431,1431,0
20231127,140500,32727896,1431,1431,1431,1431,0
20231127,140400,32727896,1431,1431,1431,1431,0
20231127,140300,32727896,1431,1431,1431,1431,0
20231127,140200,32727896,1431,1431,1431,1431,0
20231127,140100,32727896,1431,1431,1431,1431,0
20231127,140000,32727896,1431,1431,1431,1431,0
20231127,135900,32727896,1431,1431,1431,1431,0
20231127,135800,32727896,1431,1431,1431,1431,0
20231127,135700,32727896,1431,1431,1431,1431,3
20231127,135600,32723603,1427,1427,1427,1427,500
20231127,135500,32010103,1427,1427,1427,1427,0
20231127,135400,32010103,1427,1427,1427,1427,0
20231127,135300,32010103,1427,1427,1427,1427,0
20231127,135200,32010103,1427,1427,1427,1427,0
20231127,135100,32010103,1427,1427,1427,1427,0
20231127,135000,32010103,1427,1427,1427,1427,0
20231127,134900,32010103,1427,1427,1427,1427,484
20231127,134800,31319435,1431,1431,1431,1431,0
20231127,134700,31319435,1431,1431,1431,1431,0
20231127,134600,31319435,1431,1431,1431,1431,0
20231127,134500,31319435,1431,1431,1431,1431,0
20231127,134400,31319435,1431,1431,1431,1431,0
20231127,134300,31319435,1431,1431,1431,1431,0
20231127,134200,31319435,1431,1431,1431,1431,0
20231127,134100,31319435,1431,1431,1431,1431,0
20231127,134000,31319435,1431,1431,1431,1431,0
20231127,133900,31319435,1431,1431,1431,1431,0
20231127,133800,31319435,1431,1431,1431,1431,0
20231127,133700,31319435,1431,1431,1431,1431,0
20231127,133600,31319435,1431,1431,1431,1431,0
20231127,133500,31319435,1431,1431,1431,1431,0
20231127,133400,31319435,1431,1431,1431,1431,0
20231127,133300,31319435,1431,1431,1431,1431,1
20231127,133200,31318004,1427,1427,1427,1427,0
20231127,133100,31318004,1427,1427,1427,1427,0
20231127,133000,31318004,1427,1427,1427,1427,200
20231127,132900,31032604,1427,1427,1427,1427,0
20231127,132800,31032604,1427,1427,1427,1427,0
20231127,132700,31032604,1427,1427,1427,1427,0
20231127,132600,31032604,1427,1427,1427,1427,0
20231127,132500,31032604,1427,1428,1428,1427,502
20231127,132400,30316062,1428,1428,1428,1428,0
20231127,132300,30316062,1428,1428,1428,1428,0
20231127,132200,30316062,1428,1428,1428,1428,0
20231127,132100,30316062,1428,1429,1429,1428,314
20231127,132000,29867462,1431,1431,1431,1431,0
20231127,131900,29867462,1431,1431,1431,1431,0
20231127,131800,29867462,1431,1431,1431,1431,0
20231127,131700,29867462,1431,1431,1431,1431,0
20231127,131600,29867462,1431,1431,1431,1431,0
20231127,131500,29867462,1431,1431,1431,1431,0
20231127,131400,29867462,1431,1431,1431,1431,0
20231127,131300,29867462,1431,1431,1431,1431,0
20231127,131200,29867462,1431,1431,1431,1431,0
20231127,131100,29867462,1431,1431,1431,1431,0
20231127,131000,29867462,1431,1431,1431,1431,0
20231127,130900,29867462,1431,1431,1431,1431,0
20231127,130800,29867462,1431,1431,1431,1431,0
20231127,130700,29867462,1431,1431,1431,1431,0
20231127,130600,29867462,1431,1431,1431,1431,0
20231127,130500,29867462,1431,1431,1431,1431,0
20231127,130400,29867462,1431,1431,1431,1431,0
20231127,130300,29867462,1431,1431,1431,1431,0
20231127,130200,29867462,1431,1431,1431,1431,0
20231127,130100,29867462,1431,1431,1431,1431,0
20231127,130000,29867462,1431,1431,1431,1431,0
20231127,125900,29867462,1431,1431,1431,1431,0
20231127,125800,29867462,1431,1431,1431,1431,0
20231127,125700,29867462,1431,1431,1431,1431,0
20231127,125600,29867462,1431,1431,1431,1431,0
20231127,125500,29867462,1431,1431,1431,1431,4
20231127,125400,29861738,1428,1428,1428,1428,0
20231127,125300,29861738,1428,1428,1428,1428,0
20231127,125200,29861738,1428,1428,1428,1428,0
20231127,125100,29861738,1428,1428,1428,1428,0
20231127,125000,29861738,1428,1428,1428,1428,0
20231127,124900,29861738,1428,1428,1428,1428,0
20231127,124800,29861738,1428,1428,1428,1428,5242
20231127,124700,22376162,1433,1433,1433,1433,0
20231127,124600,22376162,1433,1432,1433,1432,4
20231127,124500,22370433,1428,1428,1428,1428,91
20231127,124400,22240485,1429,1429,1429,1429,0
20231127,124300,22240485,1429,1429,1429,1429,8
20231127,124200,22229053,1430,1430,1430,1430,0
20231127,124100,22229053,1430,1430,1430,1430,0
20231127,124000,22229053,1430,1429,1430,1429,7
20231127,123900,22219048,1429,1430,1430,1429,1477
20231127,123800,20108208,1433,1433,1433,1433,0
20231127,123700,20108208,1433,1433,1433,1433,0
20231127,123600,20108208,1433,1433,1433,1433,8
20231127,123500,20096744,1433,1433,1433,1433,2
20231127,123400,20093878,1430,1430,1430,1430,0
20231127,123300,20093878,1430,1430,1430,1430,1
20231127,123200,20092448,1431,1432,1432,1431,12
20231127,123100,20075268,1434,1434,1434,1434,4
20231127,123000,20069532,1430,1430,1430,1430,0
20231127,122900,20069532,1430,1430,1430,1430,0
20231127,122800,20069532,1430,1430,1430,1430,1
20231127,122700,20068102,1434,1434,1434,1434,0
20231127,122600,20068102,1434,1434,1434,1434,0
20231127,122500,20068102,1434,1434,1434,1434,0
20231127,122400,20068102,1434,1434,1434,1434,0
20231127,122300,20068102,1434,1434,1434,1434,2
20231127,122200,20065234,1430,1430,1430,1430,0
20231127,122100,20065234,1430,1430,1430,1430,100
20231127,122000,19922234,1434,1434,1434,1434,0
20231127,121900,19922234,1434,1434,1434,1434,0
20231127,121800,19922234,1434,1434,1434,1434,0
20231127,121700,19922234,1434,1434,1434,1434,0
20231127,121600,19922234,1434,1434,1434,1434,0
20231127,121500,19922234,1434,1434,1434,1434,0
20231127,121400,19922234,1434,1434,1434,1434,0
20231127,121300,19922234,1434,1434,1434,1434,1
20231127,121200,19920800,1434,1434,1434,1434,100
20231127,121100,19777400,1434,1434,1434,1434,3
20231127,121000,19773098,1433,1432,1433,1432,168
20231127,120900,19532364,1433,1433,1433,1433,0
20231127,120800,19532364,1433,1433,1433,1433,0
20231127,120700,19532364,1433,1433,1433,1433,0
20231127,120600,19532364,1433,1433,1433,1433,0
20231127,120500,19532364,1433,1433,1433,1433,0
20231127,120400,19532364,1433,1433,1433,1433,0
20231127,120300,19532364,1433,1433,1433,1433,0
20231127,120200,19532364,1433,1433,1433,1433,0
20231127,120100,19532364,1433,1433,1433,1433,0
20231127,120000,19532364,1433,1433,1433,1430,10
20231127,115900,19518052,1432,1432,1432,1432,0
20231127,115800,19518052,1432,1433,1433,1431,1230
20231127,115700,17757517,1433,1433,1433,1433,0
20231127,115600,17757517,1433,1433,1433,1433,0
20231127,115500,17757517,1433,1432,1433,1432,52
20231127,115400,17683051,1432,1432,1432,1432,0
20231127,115300,17683051,1432,1432,1432,1432,2
20231127,115200,17680187,1431,1431,1431,1431,0
20231127,115100,17680187,1431,1431,1431,1431,1
20231127,115000,17678756,1432,1432,1432,1432,0
20231127,114900,17678756,1432,1432,1432,1432,0
20231127,114800,17678756,1432,1432,1432,1432,0
20231127,114700,17678756,1432,1432,1432,1432,0
20231127,114600,17678756,1432,1432,1432,1432,20
20231127,114500,17650116,1432,1432,1432,1432,0
20231127,114400,17650116,1432,1432,1432,1432,0
20231127,114300,17650116,1432,1432,1432,1432,2
20231127,114200,17647252,1431,1431,1431,1431,504
20231127,114100,16926028,1431,1431,1431,1431,1
20231127,114000,16924597,1432,1432,1432,1432,0
20231127,113900,16924597,1432,1432,1432,1432,0
20231127,113800,16924597,1432,1432,1432,1432,1500
20231127,113700,14776597,1432,1432,1432,1432,0
20231127,113600,14776597,1432,1432,1432,1432,0
20231127,113500,14776597,1432,1432,1432,1432,0
20231127,113400,14776597,1432,1432,1432,1432,0
20231127,113300,14776597,1432,1432,1432,1432,0
20231127,113200,14776597,1432,1432,1432,1432,0
20231127,113100,14776597,1432,1432,1432,1432,0
20231127,113000,14776597,1432,1432,1432,1432,0
20231127,112900,14776597,1432,1432,1432,1432,0
20231127,112800,14776597,1432,1432,1432,1432,3
20231127,112700,14772301,1432,1432,1432,1432,0
20231127,112600,14772301,1432,1432,1432,1432,0
20231127,112500,14772301,1432,1432,1432,1432,0
20231127,112400,14772301,1432,1432,1432,1432,0
20231127,112300,14772301,1432,1432,1432,1432,1
20231127,112200,14770869,1431,1431,1431,1431,0
20231127,112100,14770869,1431,1431,1431,1431,0
20231127,112000,14770869,1431,1431,1431,1431,0
20231127,111900,14770869,1431,1431,1431,1431,0
20231127,111800,14770869,1431,1431,1431,1431,0
20231127,111700,14770869,1431,1431,1431,1431,0
20231127,111600,14770869,1431,1431,1431,1431,2
20231127,111500,14768007,1433,1433,1433,1433,0
20231127,111400,14768007,1433,1433,1433,1433,0
20231127,111300,14768007,1433,1433,1433,1433,0
20231127,111200,14768007,1433,1433,1433,1433,0
20231127,111100,14768007,1433,1433,1433,1433,0
20231127,111000,14768007,1433,1433,1433,1433,0
20231127,110900,14768007,1433,1433,1433,1433,0
20231127,110800,14768007,1433,1433,1433,1433,0
20231127,110700,14768007,1433,1433,1433,1433,0
20231127,110600,14768007,1433,1433,1433,1433,0
20231127,110500,14768007,1433,1433,1433,1433,0
20231127,110400,14768007,1433,1433,1433,1433,0
20231127,110300,14768007,1433,1433,1433,1433,0
20231127,110200,14768007,1433,1433,1433,1433,0
20231127,110100,14768007,1433,1433,1433,1433,0
20231127,110000,14768007,1433,1433,1433,1433,0
20231127,105900,14768007,1433,1433,1433,1433,0
20231127,105800,14768007,1433,1433,1433,1433,0
20231127,105700,14768007,1433,1433,1433,1433,1
20231127,105600,14766574,1429,1429,1429,1429,0
20231127,105500,14766574,1429,1429,1429,1429,0
20231127,105400,14766574,1429,1429,1429,1429,220
20231127,105300,14452194,1429,1429,1429,1429,0
20231127,105200,14452194,1429,1429,1429,1429,0
20231127,105100,14452194,1429,1429,1429,1429,0
20231127,105000,14452194,1429,1429,1429,1429,15
20231127,104900,14430759,1433,1433,1433,1433,0
20231127,104800,14430759,1433,1433,1433,1433,0
20231127,104700,14430759,1433,1433,1433,1433,0
20231127,104600,14430759,1433,1433,1433,1433,0
20231127,104500,14430759,1433,1433,1433,1433,0
20231127,104400,14430759,1433,1433,1433,1433,0
20231127,104300,14430759,1433,1433,1433,1433,0
20231127,104200,14430759,1433,1433,1433,1433,0
20231127,104100,14430759,1433,1433,1433,1433,0
20231127,104000,14430759,1433,1433,1433,1433,0
20231127,103900,14430759,1433,1429,1433,1429,14
20231127,103800,14410737,1429,1429,1429,1429,52
20231127,103700,14336429,1429,1430,1430,1429,6
20231127,103600,14327850,1434,1434,1434,1434,0
20231127,103500,14327850,1434,1434,1434,1434,0
20231127,103400,14327850,1434,1434,1434,1434,0
20231127,103300,14327850,1434,1434,1434,1434,0
20231127,103200,14327850,1434,1434,1434,1434,0
20231127,103100,14327850,1434,1434,1434,1434,19
20231127,103000,14300604,1434,1434,1434,1434,0
20231127,102900,14300604,1434,1431,1434,1431,11
20231127,102800,14284860,1434,1434,1434,1434,0
20231127,102700,14284860,1434,1434,1434,1434,0
20231127,102600,14284860,1434,1433,1434,1433,1000
20231127,102500,12850861,1434,1434,1434,1434,0
20231127,102400,12850861,1434,1434,1434,1434,0
20231127,102300,12850861,1434,1433,1434,1433,500
20231127,102200,12133862,1434,1434,1434,1434,0
20231127,102100,12133862,1434,1434,1434,1434,0
20231127,102000,12133862,1434,1434,1434,1434,0
20231127,101900,12133862,1434,1434,1434,1434,500
20231127,101800,11416862,1434,1434,1434,1434,0
20231127,101700,11416862,1434,1434,1434,1434,0
20231127,101600,11416862,1434,1434,1434,1434,0
20231127,101500,11416862,1434,1434,1434,1434,69
20231127,101400,11317916,1434,1434,1434,1434,0
20231127,101300,11317916,1434,1434,1434,1434,0
20231127,101200,11317916,1434,1434,1434,1434,0
20231127,101100,11317916,1434,1434,1434,1434,0
20231127,101000,11317916,1434,1434,1434,1434,88
20231127,100900,11191724,1434,1434,1434,1434,3
20231127,100800,11187422,1430,1431,1431,1430,584
20231127,100700,10352272,1434,1434,1434,1434,0
20231127,100600,10352272,1434,1434,1434,1434,0
20231127,100500,10352272,1434,1434,1434,1434,1
20231127,100400,10350838,1434,1434,1434,1434,20
20231127,100300,10322158,1434,1434,1434,1434,0
20231127,100200,10322158,1434,1434,1434,1434,0
20231127,100100,10322158,1434,1434,1434,1434,0
20231127,100000,10322158,1434,1434,1434,1434,4
20231127,095900,10316422,1430,1430,1430,1430,1
20231127,095800,10314992,1433,1433,1433,1433,20
20231127,095700,10286332,1432,1432,1432,1432,9
20231127,095600,10273444,1432,1432,1432,1432,2
20231127,095500,10270580,1429,1430,1430,1429,500
20231127,095400,9555895,1433,1433,1433,1433,0
20231127,095300,9555895,1433,1433,1433,1433,0
20231127,095200,9555895,1433,1433,1433,1433,0
20231127,095100,9555895,1433,1433,1433,1433,1
20231127,095000,9554462,1433,1433,1433,1433,0
20231127,094900,9554462,1433,1433,1433,1433,0
20231127,094800,9554462,1433,1433,1433,1433,0
20231127,094700,9554462,1433,1433,1433,1433,0
20231127,094600,9554462,1433,1433,1433,1433,50
20231127,094500,9482812,1433,1433,1433,1433,0
20231127,094400,9482812,1433,1433,1433,1433,50
20231127,094300,9411162,1434,1434,1434,1434,0
20231127,094200,9411162,1434,1434,1434,1434,20
20231127,094100,9382482,1434,1434,1434,1434,0
20231127,094000,9382482,1434,1434,1434,1434,0
20231127,093900,9382482,1434,1434,1434,1434,0
20231127,093800,9382482,1434,1434,1434,1434,21
20231127,093700,9352368,1434,1434,1434,1434,2
20231127,093600,9349500,1434,1434,1434,1434,1
20231127,093500,9348066,1434,1434,1434,1434,11
20231127,093400,9332292,1434,1434,1434,1434,0
20231127,093300,9332292,1434,1434,1434,1434,16
20231127,093200,9309348,1430,1430,1430,1430,150
20231127,093100,9094848,1434,1434,1434,1434,0
20231127,093000,9094848,1434,1434,1434,1434,0
20231127,092900,9094848,1434,1434,1434,1434,0
20231127,092800,9094848,1434,1434,1434,1434,3
20231127,092700,9090546,1429,1429,1429,1429,0
20231127,092600,9090546,1429,1434,1434,1429,616
20231127,092500,8207847,1440,1440,1440,1440,0
20231127,092400,8207847,1440,1440,1440,1440,0
20231127,092300,8207847,1440,1434,1440,1434,19
20231127,092200,8180547,1434,1434,1434,1434,5
20231127,092100,8173377,1434,1434,1434,1434,0
20231127,092000,8173377,1434,1434,1434,1434,0
20231127,091900,8173377,1434,1433,1434,1433,3
20231127,091800,8169076,1430,1430,1430,1430,0
20231127,091700,8169076,1430,1429,1430,1429,2240
20231127,091600,4966258,1429,1430,1430,1429,141
20231127,091500,4764638,1431,1431,1431,1431,0
20231127,091400,4764638,1431,1431,1431,1431,15
20231127,091300,4743173,1432,1432,1432,1432,5
20231127,091200,4736013,1434,1434,1434,1434,0
20231127,091100,4736013,1434,1434,1434,1434,3
20231127,091000,4731711,1441,1441,1441,1441,0
20231127,090900,4731711,1441,1441,1441,1441,3
20231127,090800,4727388,1444,1444,1444,1444,0
20231127,090700,4727388,1444,1444,1444,1444,0
20231127,090600,4727388,1444,1444,1444,1444,0
20231127,090500,4727388,1444,1432,1444,1432,23
20231127,090400,4694429,1431,1431,1431,1431,0
20231127,090300,4694429,1431,1439,1445,1430,2203
20231127,090200,1537260,1435,1435,1435,1435,1
20231127,090100,1535825,1432,1430,1432,1430,932
20231127,090000,201207,1427,1427,1427,1427,141