KissMeData/008700/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185400,108942987,1192,1192,1192,1192,506
20241127,185300,108942987,1192,1192,1192,1192,0
20241127,185200,108942987,1192,1192,1192,1192,0
20241127,185100,108942987,1192,1192,1192,1192,0
20241127,185000,108942987,1192,1192,1192,1192,0
20241127,184900,108942987,1192,1192,1192,1192,0
20241127,184800,108942987,1192,1192,1192,1192,0
20241127,184700,108942987,1192,1192,1192,1192,0
20241127,184600,108942987,1192,1192,1192,1192,0
20241127,184500,108942987,1192,1192,1192,1192,0
20241127,184400,108942987,1192,1192,1192,1192,0
20241127,184300,108942987,1192,1192,1192,1192,0
20241127,184200,108942987,1192,1192,1192,1192,0
20241127,184100,108942987,1192,1192,1192,1192,0
20241127,184000,108942987,1192,1192,1192,1192,0
20241127,183900,108942987,1192,1192,1192,1192,0
20241127,183800,108942987,1192,1192,1192,1192,0
20241127,183700,108942987,1192,1192,1192,1192,0
20241127,183600,108942987,1192,1192,1192,1192,0
20241127,183500,108942987,1192,1192,1192,1192,0
20241127,183400,108942987,1192,1192,1192,1192,0
20241127,183300,108942987,1192,1192,1192,1192,0
20241127,183200,108942987,1192,1192,1192,1192,0
20241127,183100,108942987,1192,1192,1192,1192,0
20241127,183000,108942987,1192,1192,1192,1192,0
20241127,182900,108942987,1192,1192,1192,1192,0
20241127,182800,108942987,1192,1192,1192,1192,0
20241127,182700,108942987,1192,1192,1192,1192,0
20241127,182600,108942987,1192,1192,1192,1192,0
20241127,182500,108942987,1192,1192,1192,1192,0
20241127,182400,108942987,1192,1192,1192,1192,506
20241127,182300,108942987,1192,1192,1192,1192,0
20241127,182200,108942987,1192,1192,1192,1192,0
20241127,182100,108942987,1192,1192,1192,1192,0
20241127,182000,108942987,1192,1192,1192,1192,0
20241127,181900,108942987,1192,1192,1192,1192,0
20241127,181800,108942987,1192,1192,1192,1192,0
20241127,181700,108942987,1192,1192,1192,1192,0
20241127,181600,108942987,1192,1192,1192,1192,0
20241127,181500,108942987,1192,1192,1192,1192,0
20241127,181400,108942987,1192,1192,1192,1192,0
20241127,181300,108942987,1192,1192,1192,1192,0
20241127,181200,108942987,1192,1192,1192,1192,0
20241127,181100,108942987,1192,1192,1192,1192,0
20241127,181000,108942987,1192,1192,1192,1192,0
20241127,180900,108942987,1192,1192,1192,1192,0
20241127,180800,108942987,1192,1192,1192,1192,0
20241127,180700,108942987,1192,1192,1192,1192,0
20241127,180600,108942987,1192,1192,1192,1192,0
20241127,180500,108942987,1192,1192,1192,1192,0
20241127,180400,108942987,1192,1192,1192,1192,0
20241127,180300,108942987,1192,1192,1192,1192,0
20241127,180200,108942987,1192,1192,1192,1192,0
20241127,180100,108942987,1192,1192,1192,1192,0
20241127,180000,108942987,1192,1192,1192,1192,0
20241127,175900,108942987,1192,1192,1192,1192,0
20241127,175800,108942987,1192,1192,1192,1192,0
20241127,175700,108942987,1192,1192,1192,1192,0
20241127,175600,108942987,1192,1192,1192,1192,0
20241127,175500,108942987,1192,1192,1192,1192,0
20241127,175400,108942987,1192,1192,1192,1192,506
20241127,175300,108942987,1192,1192,1192,1192,0
20241127,175200,108942987,1192,1192,1192,1192,0
20241127,175100,108942987,1192,1192,1192,1192,0
20241127,175000,108942987,1192,1192,1192,1192,0
20241127,174900,108942987,1192,1192,1192,1192,0
20241127,174800,108942987,1192,1192,1192,1192,0
20241127,174700,108942987,1192,1192,1192,1192,0
20241127,174600,108942987,1192,1192,1192,1192,0
20241127,174500,108942987,1192,1192,1192,1192,0
20241127,174400,108942987,1192,1192,1192,1192,0
20241127,174300,108942987,1192,1192,1192,1192,0
20241127,174200,108942987,1192,1192,1192,1192,0
20241127,174100,108942987,1192,1192,1192,1192,0
20241127,174000,108942987,1192,1192,1192,1192,0
20241127,173900,108942987,1192,1192,1192,1192,0
20241127,173800,108942987,1192,1192,1192,1192,0
20241127,173700,108942987,1192,1192,1192,1192,0
20241127,173600,108942987,1192,1192,1192,1192,0
20241127,173500,108942987,1192,1192,1192,1192,0
20241127,173400,108942987,1192,1192,1192,1192,0
20241127,173300,108942987,1192,1192,1192,1192,0
20241127,173200,108942987,1192,1192,1192,1192,0
20241127,173100,108942987,1192,1192,1192,1192,0
20241127,173000,108942987,1192,1192,1192,1192,0
20241127,172900,108942987,1192,1192,1192,1192,0
20241127,172800,108942987,1192,1192,1192,1192,0
20241127,172700,108942987,1192,1192,1192,1192,0
20241127,172600,108942987,1192,1192,1192,1192,0
20241127,172500,108942987,1192,1192,1192,1192,0
20241127,172400,108942987,1192,1192,1192,1192,506
20241127,172300,108942987,1192,1192,1192,1192,0
20241127,172200,108942987,1192,1192,1192,1192,0
20241127,172100,108942987,1192,1192,1192,1192,0
20241127,172000,108942987,1192,1192,1192,1192,0
20241127,171900,108942987,1192,1192,1192,1192,0
20241127,171800,108942987,1192,1192,1192,1192,0
20241127,171700,108942987,1192,1192,1192,1192,0
20241127,171600,108942987,1192,1192,1192,1192,0
20241127,171500,108942987,1192,1192,1192,1192,0
20241127,171400,108942987,1192,1192,1192,1192,0
20241127,171300,108942987,1192,1192,1192,1192,0
20241127,171200,108942987,1192,1192,1192,1192,0
20241127,171100,108942987,1192,1192,1192,1192,0
20241127,171000,108942987,1192,1192,1192,1192,0
20241127,170900,108942987,1192,1192,1192,1192,0
20241127,170800,108942987,1192,1192,1192,1192,0
20241127,170700,108942987,1192,1192,1192,1192,0
20241127,170600,108942987,1192,1192,1192,1192,0
20241127,170500,108942987,1192,1192,1192,1192,0
20241127,170400,108942987,1192,1192,1192,1192,0
20241127,170300,108942987,1192,1192,1192,1192,0
20241127,170200,108942987,1192,1192,1192,1192,0
20241127,170100,108942987,1192,1192,1192,1192,0
20241127,170000,108942987,1192,1192,1192,1192,0
20241127,165900,108942987,1192,1192,1192,1192,0
20241127,165800,108942987,1192,1192,1192,1192,0
20241127,165700,108942987,1192,1192,1192,1192,0
20241127,165600,108942987,1192,1192,1192,1192,0
20241127,165500,108942987,1192,1192,1192,1192,0
20241127,165400,108942987,1192,1192,1192,1192,506
20241127,165300,108942987,1192,1192,1192,1192,0
20241127,165200,108942987,1192,1192,1192,1192,0
20241127,165100,108942987,1192,1192,1192,1192,0
20241127,165000,108942987,1192,1192,1192,1192,0
20241127,164900,108942987,1192,1192,1192,1192,0
20241127,164800,108942987,1192,1192,1192,1192,0
20241127,164700,108942987,1192,1192,1192,1192,0
20241127,164600,108942987,1192,1192,1192,1192,0
20241127,164500,108942987,1192,1192,1192,1192,0
20241127,164400,108942987,1192,1192,1192,1192,0
20241127,164300,108942987,1192,1192,1192,1192,0
20241127,164200,108942987,1192,1192,1192,1192,0
20241127,164100,108942987,1192,1192,1192,1192,0
20241127,164000,108942987,1192,1192,1192,1192,0
20241127,163900,108942987,1192,1192,1192,1192,0
20241127,163800,108942987,1192,1192,1192,1192,0
20241127,163700,108942987,1192,1192,1192,1192,0
20241127,163600,108942987,1192,1192,1192,1192,0
20241127,163500,108942987,1192,1192,1192,1192,0
20241127,163400,108942987,1192,1192,1192,1192,0
20241127,163300,108942987,1192,1192,1192,1192,0
20241127,163200,108942987,1192,1192,1192,1192,0
20241127,163100,108942987,1192,1192,1192,1192,0
20241127,163000,108942987,1192,1192,1192,1192,0
20241127,162900,108942987,1192,1192,1192,1192,0
20241127,162800,108942987,1192,1192,1192,1192,0
20241127,162700,108942987,1192,1192,1192,1192,0
20241127,162600,108942987,1192,1192,1192,1192,0
20241127,162500,108942987,1192,1192,1192,1192,0
20241127,162400,108942987,1192,1192,1192,1192,506
20241127,162300,108942987,1192,1192,1192,1192,0
20241127,162200,108942987,1192,1192,1192,1192,0
20241127,162100,108942987,1192,1192,1192,1192,0
20241127,162000,108942987,1192,1192,1192,1192,0
20241127,161900,108942987,1192,1192,1192,1192,0
20241127,161800,108942987,1192,1192,1192,1192,0
20241127,161700,108942987,1192,1192,1192,1192,0
20241127,161600,108942987,1192,1192,1192,1192,0
20241127,161500,108942987,1192,1192,1192,1192,0
20241127,161400,108942987,1192,1192,1192,1192,0
20241127,161300,108942987,1192,1192,1192,1192,0
20241127,161200,108942987,1192,1192,1192,1192,0
20241127,161100,108942987,1192,1192,1192,1192,0
20241127,161000,108942987,1192,1192,1192,1192,0
20241127,160900,108942987,1192,1192,1192,1192,0
20241127,160800,108942987,1192,1192,1192,1192,0
20241127,160700,108942987,1192,1192,1192,1192,0
20241127,160600,108942987,1192,1192,1192,1192,0
20241127,160500,108942987,1192,1192,1192,1192,0
20241127,160400,108942987,1192,1192,1192,1192,0
20241127,160300,108942987,1192,1192,1192,1192,0
20241127,160200,108942987,1192,1192,1192,1192,0
20241127,160100,108942987,1192,1192,1192,1192,0
20241127,160000,108942987,1192,1192,1192,1192,0
20241127,155900,108942987,1192,1192,1192,1192,0
20241127,155800,108942987,1192,1192,1192,1192,0
20241127,155700,108942987,1192,1192,1192,1192,0
20241127,155600,108942987,1192,1192,1192,1192,0
20241127,155500,108942987,1192,1192,1192,1192,0
20241127,155400,108942987,1192,1192,1192,1192,506
20241127,155300,108942987,1192,1192,1192,1192,0
20241127,155200,108942987,1192,1192,1192,1192,0
20241127,155100,108942987,1192,1192,1192,1192,0
20241127,155000,108942987,1192,1192,1192,1192,0
20241127,154900,108942987,1192,1192,1192,1192,0
20241127,154800,108942987,1192,1192,1192,1192,0
20241127,154700,108942987,1192,1192,1192,1192,0
20241127,154600,108942987,1192,1192,1192,1192,0
20241127,154500,108942987,1192,1192,1192,1192,0
20241127,154400,108942987,1192,1192,1192,1192,0
20241127,154300,108942987,1192,1192,1192,1192,0
20241127,154200,108942987,1192,1192,1192,1192,0
20241127,154100,108942987,1192,1192,1192,1192,0
20241127,154000,108942987,1192,1192,1192,1192,0
20241127,153900,108942987,1192,1192,1192,1192,0
20241127,153800,108942987,1192,1192,1192,1192,0
20241127,153700,108942987,1192,1192,1192,1192,0
20241127,153600,108942987,1192,1192,1192,1192,0
20241127,153500,108942987,1192,1192,1192,1192,0
20241127,153400,108942987,1192,1192,1192,1192,0
20241127,153300,108942987,1192,1192,1192,1192,0
20241127,153200,108942987,1192,1192,1192,1192,0
20241127,153100,108942987,1192,1192,1192,1192,0
20241127,153000,108942987,1192,1192,1192,1192,506
20241127,152900,108339835,1192,1192,1192,1192,0
20241127,152800,108339835,1192,1192,1192,1192,0
20241127,152700,108339835,1192,1192,1192,1192,0
20241127,152600,108339835,1192,1192,1192,1192,0
20241127,152500,108339835,1192,1192,1192,1192,0
20241127,152400,108339835,1192,1192,1192,1192,0
20241127,152300,108339835,1192,1192,1192,1192,0
20241127,152200,108339835,1192,1192,1192,1192,0
20241127,152100,108339835,1192,1192,1192,1192,0
20241127,152000,108339835,1192,1192,1192,1192,0
20241127,151900,108339835,1192,1180,1192,1180,712
20241127,151800,107495211,1177,1177,1177,1177,1
20241127,151700,107494034,1177,1177,1179,1177,376
20241127,151600,107050868,1177,1178,1178,1177,669
20241127,151500,106263443,1177,1177,1179,1177,134
20241127,151400,106105683,1177,1177,1179,1177,381
20241127,151300,105657176,1177,1177,1179,1177,119
20241127,151200,105517035,1177,1178,1180,1177,258
20241127,151100,105213143,1178,1179,1180,1178,195
20241127,151000,104983341,1179,1177,1179,1177,318
20241127,150900,104608592,1178,1177,1178,1177,121
20241127,150800,104466164,1177,1177,1177,1177,135
20241127,150700,104307269,1177,1177,1189,1177,1159
20241127,150600,102936053,1176,1176,1176,1176,148
20241127,150500,102762005,1176,1176,1176,1176,97
20241127,150400,102647933,1176,1177,1177,1176,194
20241127,150300,102419720,1176,1176,1176,1176,147
20241127,150200,102246848,1176,1176,1176,1176,159
20241127,150100,102059864,1176,1176,1176,1176,131
20241127,150000,101905808,1176,1176,1176,1176,136
20241127,145900,101745872,1176,1176,1176,1176,182
20241127,145800,101531840,1176,1176,1176,1176,135
20241127,145700,101373080,1176,1177,1177,1176,577
20241127,145600,100694302,1177,1178,1178,1177,625
20241127,145500,99958165,1177,1177,1179,1177,295
20241127,145400,99610653,1177,1176,1178,1176,203
20241127,145300,99371786,1176,1179,1179,1175,5168
20241127,145200,93288925,1179,1179,1179,1179,137
20241127,145100,93127402,1179,1179,1179,1179,152
20241127,145000,92948194,1180,1179,1180,1179,1101
20241127,144900,91649573,1179,1179,1179,1179,97
20241127,144800,91535210,1179,1180,1180,1179,248
20241127,144700,91242760,1178,1180,1181,1178,724
20241127,144600,90388987,1180,1180,1180,1178,163
20241127,144500,90196852,1179,1179,1180,1178,140
20241127,144400,90031823,1178,1178,1178,1178,158
20241127,144300,89845699,1178,1178,1179,1178,170
20241127,144200,89645416,1178,1179,1179,1178,160
20241127,144100,89456924,1178,1179,1179,1178,108
20241127,144000,89329615,1179,1180,1180,1179,159
20241127,143900,89142153,1180,1180,1180,1180,286
20241127,143800,88804673,1180,1179,1180,1179,159
20241127,143700,88617076,1179,1179,1179,1179,135
20241127,143600,88457911,1180,1179,1181,1179,298
20241127,143500,88106191,1179,1180,1180,1179,137
20241127,143400,87944656,1180,1178,1180,1178,711
20241127,143300,87105827,1180,1180,1180,1178,152
20241127,143200,86926569,1180,1180,1181,1180,617
20241127,143100,86198479,1180,1178,1180,1177,578
20241127,143000,85516776,1177,1178,1178,1177,605
20241127,142900,84804220,1177,1177,1177,1177,148
20241127,142800,84630024,1177,1176,1177,1176,132
20241127,142700,84474718,1176,1176,1176,1176,148
20241127,142600,84300670,1176,1176,1179,1176,695
20241127,142500,83482754,1176,1176,1177,1176,272
20241127,142400,83162763,1177,1176,1177,1176,89
20241127,142300,83058096,1176,1176,1177,1176,708
20241127,142200,82225468,1175,1176,1176,1175,125
20241127,142100,82078586,1176,1176,1176,1176,149
20241127,142000,81903362,1176,1176,1176,1176,120
20241127,141900,81762242,1176,1176,1177,1176,169
20241127,141800,81563487,1176,1176,1176,1176,1454
20241127,141700,79853583,1176,1177,1177,1176,2837
20241127,141600,76514481,1177,1177,1177,1177,74
20241127,141500,76427383,1177,1177,1178,1177,1138
20241127,141400,75086955,1176,1177,1177,1176,2317
20241127,141300,72359962,1177,1177,1177,1177,160
20241127,141200,72171642,1177,1177,1177,1177,96
20241127,141100,72058650,1177,1177,1178,1177,1251
20241127,141000,70585109,1177,1177,1178,1177,191
20241127,140900,70360270,1177,1179,1179,1177,3089
20241127,140800,66720263,1179,1179,1179,1179,108
20241127,140700,66592931,1179,1180,1180,1179,1508
20241127,140600,64813603,1180,1180,1181,1180,304
20241127,140500,64454763,1180,1180,1180,1180,1100
20241127,140400,63156763,1180,1180,1182,1179,3186
20241127,140300,59396053,1179,1180,1180,1179,1965
20241127,140200,57077442,1180,1182,1182,1180,744
20241127,140100,56198335,1181,1181,1181,1181,135
20241127,140000,56038900,1181,1182,1183,1181,1141
20241127,135900,54689827,1182,1182,1182,1182,0
20241127,135800,54689827,1182,1183,1183,1182,819
20241127,135700,53721076,1183,1183,1183,1183,0
20241127,135600,53721076,1183,1184,1184,1183,1140
20241127,135500,52372368,1184,1184,1184,1184,0
20241127,135400,52372368,1184,1185,1185,1184,1665
20241127,135300,50401006,1185,1185,1185,1185,0
20241127,135200,50401006,1185,1185,1185,1185,2276
20241127,135100,47703946,1186,1186,1186,1186,0
20241127,135000,47703946,1186,1186,1186,1186,1456
20241127,134900,45977130,1186,1186,1186,1186,0
20241127,134800,45977130,1186,1186,1186,1186,0
20241127,134700,45977130,1186,1186,1186,1186,0
20241127,134600,45977130,1186,1186,1186,1186,0
20241127,134500,45977130,1186,1186,1186,1186,0
20241127,134400,45977130,1186,1187,1187,1186,463
20241127,134300,45428004,1187,1187,1187,1187,0
20241127,134200,45428004,1187,1187,1187,1187,1
20241127,134100,45426817,1187,1187,1187,1187,0
20241127,134000,45426817,1187,1187,1187,1187,1325
20241127,133900,43854042,1187,1187,1187,1187,0
20241127,133800,43854042,1187,1187,1187,1187,0
20241127,133700,43854042,1187,1187,1187,1187,0
20241127,133600,43854042,1187,1187,1187,1187,0
20241127,133500,43854042,1187,1187,1187,1187,0
20241127,133400,43854042,1187,1187,1187,1187,0
20241127,133300,43854042,1187,1187,1187,1187,0
20241127,133200,43854042,1187,1187,1187,1187,0
20241127,133100,43854042,1187,1187,1187,1187,1
20241127,133000,43852855,1189,1189,1189,1189,10
20241127,132900,43840965,1190,1190,1190,1190,0
20241127,132800,43840965,1190,1190,1190,1190,0
20241127,132700,43840965,1190,1190,1190,1190,0
20241127,132600,43840965,1190,1190,1190,1190,0
20241127,132500,43840965,1190,1190,1190,1190,1
20241127,132400,43839775,1186,1187,1187,1186,1416
20241127,132300,42159183,1187,1187,1187,1187,0
20241127,132200,42159183,1187,1187,1187,1187,0
20241127,132100,42159183,1187,1187,1187,1187,0
20241127,132000,42159183,1187,1187,1187,1187,0
20241127,131900,42159183,1187,1187,1187,1187,0
20241127,131800,42159183,1187,1187,1187,1187,0
20241127,131700,42159183,1187,1187,1187,1187,327
20241127,131600,41771034,1190,1190,1190,1190,0
20241127,131500,41771034,1190,1190,1190,1190,0
20241127,131400,41771034,1190,1190,1190,1190,0
20241127,131300,41771034,1190,1190,1190,1190,0
20241127,131200,41771034,1190,1190,1190,1190,0
20241127,131100,41771034,1190,1190,1190,1190,0
20241127,131000,41771034,1190,1190,1190,1190,0
20241127,130900,41771034,1190,1190,1190,1190,3
20241127,130800,41767464,1188,1188,1188,1188,0
20241127,130700,41767464,1188,1188,1188,1188,76
20241127,130600,41677176,1188,1188,1188,1188,0
20241127,130500,41677176,1188,1188,1188,1188,0
20241127,130400,41677176,1188,1188,1188,1188,0
20241127,130300,41677176,1188,1188,1188,1188,33
20241127,130200,41637972,1190,1190,1190,1190,0
20241127,130100,41637972,1190,1190,1190,1190,1
20241127,130000,41636782,1186,1186,1186,1186,0
20241127,125900,41636782,1186,1186,1186,1186,134
20241127,125800,41477858,1190,1190,1190,1190,0
20241127,125700,41477858,1190,1190,1190,1190,0
20241127,125600,41477858,1190,1190,1190,1190,0
20241127,125500,41477858,1190,1190,1190,1190,0
20241127,125400,41477858,1190,1190,1190,1190,200
20241127,125300,41239858,1190,1190,1190,1190,1
20241127,125200,41238668,1185,1185,1185,1185,0
20241127,125100,41238668,1185,1185,1185,1185,0
20241127,125000,41238668,1185,1185,1185,1185,20
20241127,124900,41214968,1185,1185,1185,1185,0
20241127,124800,41214968,1185,1185,1185,1185,0
20241127,124700,41214968,1185,1185,1185,1185,0
20241127,124600,41214968,1185,1185,1185,1185,0
20241127,124500,41214968,1185,1185,1185,1185,0
20241127,124400,41214968,1185,1185,1185,1185,0
20241127,124300,41214968,1185,1185,1185,1185,0
20241127,124200,41214968,1185,1185,1185,1185,142
20241127,124100,41046698,1185,1185,1185,1185,0
20241127,124000,41046698,1185,1185,1185,1185,0
20241127,123900,41046698,1185,1185,1185,1185,0
20241127,123800,41046698,1185,1185,1185,1185,0
20241127,123700,41046698,1185,1185,1185,1185,9
20241127,123600,41036033,1185,1185,1185,1185,0
20241127,123500,41036033,1185,1185,1185,1185,0
20241127,123400,41036033,1185,1185,1185,1185,0
20241127,123300,41036033,1185,1185,1185,1185,0
20241127,123200,41036033,1185,1185,1185,1185,68
20241127,123100,40955453,1184,1184,1184,1184,0
20241127,123000,40955453,1184,1184,1184,1184,0
20241127,122900,40955453,1184,1184,1184,1184,0
20241127,122800,40955453,1184,1184,1184,1184,0
20241127,122700,40955453,1184,1184,1184,1184,30
20241127,122600,40919933,1184,1185,1185,1184,30
20241127,122500,40884410,1184,1184,1184,1184,0
20241127,122400,40884410,1184,1184,1184,1184,0
20241127,122300,40884410,1184,1184,1184,1184,0
20241127,122200,40884410,1184,1184,1184,1184,0
20241127,122100,40884410,1184,1184,1184,1184,0
20241127,122000,40884410,1184,1184,1184,1184,1514
20241127,121900,39091834,1184,1184,1184,1184,0
20241127,121800,39091834,1184,1184,1184,1184,0
20241127,121700,39091834,1184,1184,1184,1184,0
20241127,121600,39091834,1184,1185,1185,1184,600
20241127,121500,38381432,1185,1186,1186,1185,448
20241127,121400,37850551,1185,1185,1185,1185,317
20241127,121300,37474906,1185,1185,1185,1185,0
20241127,121200,37474906,1185,1185,1185,1185,500
20241127,121100,36882406,1185,1185,1185,1185,0
20241127,121000,36882406,1185,1185,1185,1185,0
20241127,120900,36882406,1185,1185,1185,1185,64
20241127,120800,36806566,1190,1190,1190,1190,0
20241127,120700,36806566,1190,1190,1190,1190,0
20241127,120600,36806566,1190,1190,1190,1190,0
20241127,120500,36806566,1190,1189,1190,1189,76
20241127,120400,36716135,1189,1189,1189,1189,5
20241127,120300,36710190,1191,1191,1191,1191,0
20241127,120200,36710190,1191,1191,1191,1191,0
20241127,120100,36710190,1191,1191,1191,1191,2
20241127,120000,36707808,1184,1185,1185,1184,161
20241127,115900,36517183,1184,1184,1184,1184,0
20241127,115800,36517183,1184,1184,1184,1184,0
20241127,115700,36517183,1184,1186,1186,1184,971
20241127,115600,35366607,1185,1185,1185,1185,343
20241127,115500,34960152,1186,1186,1186,1186,0
20241127,115400,34960152,1186,1186,1186,1186,0
20241127,115300,34960152,1186,1186,1186,1186,15
20241127,115200,34942362,1192,1192,1192,1192,0
20241127,115100,34942362,1192,1192,1192,1192,0
20241127,115000,34942362,1192,1192,1192,1192,1
20241127,114900,34941170,1185,1186,1186,1185,162
20241127,114800,34749174,1192,1192,1192,1192,0
20241127,114700,34749174,1192,1192,1192,1192,10
20241127,114600,34737254,1185,1185,1185,1185,0
20241127,114500,34737254,1185,1186,1186,1185,204
20241127,114400,34495314,1186,1186,1186,1186,0
20241127,114300,34495314,1186,1187,1187,1186,2672
20241127,114200,31326095,1192,1192,1192,1192,0
20241127,114100,31326095,1192,1192,1192,1192,0
20241127,114000,31326095,1192,1192,1192,1192,0
20241127,113900,31326095,1192,1188,1192,1187,1200
20241127,113800,29900685,1187,1187,1187,1187,0
20241127,113700,29900685,1187,1187,1187,1187,60
20241127,113600,29829465,1188,1188,1188,1188,6
20241127,113500,29822337,1188,1188,1188,1188,0
20241127,113400,29822337,1188,1189,1189,1188,103
20241127,113300,29699972,1188,1188,1188,1188,248
20241127,113200,29405348,1188,1188,1188,1188,0
20241127,113100,29405348,1188,1188,1188,1188,149
20241127,113000,29228336,1188,1188,1188,1188,0
20241127,112900,29228336,1188,1188,1188,1188,0
20241127,112800,29228336,1188,1188,1188,1188,0
20241127,112700,29228336,1188,1188,1188,1188,0
20241127,112600,29228336,1188,1188,1188,1188,0
20241127,112500,29228336,1188,1188,1188,1188,0
20241127,112400,29228336,1188,1188,1188,1188,0
20241127,112300,29228336,1188,1188,1188,1188,0
20241127,112200,29228336,1188,1188,1188,1188,100
20241127,112100,29109536,1186,1186,1186,1186,0
20241127,112000,29109536,1186,1186,1186,1186,0
20241127,111900,29109536,1186,1186,1186,1186,0
20241127,111800,29109536,1186,1186,1186,1186,0
20241127,111700,29109536,1186,1186,1186,1186,1
20241127,111600,29108350,1186,1186,1186,1186,0
20241127,111500,29108350,1186,1186,1186,1186,0
20241127,111400,29108350,1186,1186,1186,1186,100
20241127,111300,28989750,1186,1187,1187,1186,462
20241127,111200,28441817,1187,1187,1187,1187,0
20241127,111100,28441817,1187,1187,1187,1187,0
20241127,111000,28441817,1187,1188,1188,1187,4
20241127,110900,28437066,1194,1194,1194,1194,0
20241127,110800,28437066,1194,1194,1194,1194,0
20241127,110700,28437066,1194,1193,1194,1193,5
20241127,110600,28431099,1186,1186,1186,1186,6
20241127,110500,28423983,1185,1185,1185,1185,0
20241127,110400,28423983,1185,1185,1185,1185,0
20241127,110300,28423983,1185,1185,1185,1185,0
20241127,110200,28423983,1185,1186,1186,1185,2
20241127,110100,28421612,1186,1186,1186,1186,102
20241127,110000,28300640,1187,1188,1188,1187,3207
20241127,105900,24491958,1189,1189,1189,1189,0
20241127,105800,24491958,1189,1189,1189,1189,27
20241127,105700,24459855,1194,1194,1194,1194,0
20241127,105600,24459855,1194,1194,1194,1194,0
20241127,105500,24459855,1194,1194,1194,1194,5
20241127,105400,24453885,1189,1189,1189,1189,600
20241127,105300,23740485,1189,1190,1190,1189,1000
20241127,105200,22551464,1195,1194,1195,1194,50
20241127,105100,22491716,1195,1195,1195,1195,71
20241127,105000,22406871,1195,1195,1195,1195,0
20241127,104900,22406871,1195,1195,1195,1195,0
20241127,104800,22406871,1195,1195,1195,1195,0
20241127,104700,22406871,1195,1195,1195,1195,0
20241127,104600,22406871,1195,1195,1195,1195,0
20241127,104500,22406871,1195,1195,1195,1195,0
20241127,104400,22406871,1195,1195,1195,1195,0
20241127,104300,22406871,1195,1195,1195,1195,0
20241127,104200,22406871,1195,1195,1195,1195,0
20241127,104100,22406871,1195,1195,1195,1195,0
20241127,104000,22406871,1195,1195,1195,1195,0
20241127,103900,22406871,1195,1195,1195,1195,0
20241127,103800,22406871,1195,1195,1195,1195,0
20241127,103700,22406871,1195,1195,1195,1195,0
20241127,103600,22406871,1195,1195,1195,1195,0
20241127,103500,22406871,1195,1195,1195,1195,0
20241127,103400,22406871,1195,1195,1195,1195,0
20241127,103300,22406871,1195,1195,1195,1195,0
20241127,103200,22406871,1195,1195,1195,1195,0
20241127,103100,22406871,1195,1195,1195,1195,0
20241127,103000,22406871,1195,1195,1195,1195,0
20241127,102900,22406871,1195,1194,1195,1194,5
20241127,102800,22400900,1189,1189,1189,1189,0
20241127,102700,22400900,1189,1189,1189,1189,30
20241127,102600,22365230,1188,1188,1188,1188,0
20241127,102500,22365230,1188,1188,1188,1188,1
20241127,102400,22364042,1193,1193,1193,1193,0
20241127,102300,22364042,1193,1193,1193,1193,1000
20241127,102200,21171042,1193,1193,1193,1193,0
20241127,102100,21171042,1193,1193,1193,1193,0
20241127,102000,21171042,1193,1193,1193,1193,0
20241127,101900,21171042,1193,1193,1193,1193,0
20241127,101800,21171042,1193,1193,1193,1193,0
20241127,101700,21171042,1193,1193,1193,1193,0
20241127,101600,21171042,1193,1193,1193,1193,0
20241127,101500,21171042,1193,1193,1193,1193,2
20241127,101400,21168656,1193,1193,1193,1193,0
20241127,101300,21168656,1193,1193,1193,1193,0
20241127,101200,21168656,1193,1193,1193,1193,0
20241127,101100,21168656,1193,1192,1193,1192,20
20241127,101000,21144799,1193,1193,1193,1193,0
20241127,100900,21144799,1193,1193,1193,1193,0
20241127,100800,21144799,1193,1193,1193,1193,0
20241127,100700,21144799,1193,1193,1193,1193,10
20241127,100600,21132869,1193,1193,1193,1193,7
20241127,100500,21124518,1192,1192,1192,1192,26
20241127,100400,21093526,1193,1191,1193,1191,103
20241127,100300,20970847,1193,1193,1193,1193,0
20241127,100200,20970847,1193,1193,1193,1193,1407
20241127,100100,19292296,1193,1193,1193,1193,0
20241127,100000,19292296,1193,1193,1193,1193,0
20241127,095900,19292296,1193,1193,1193,1193,500
20241127,095800,18695796,1190,1190,1190,1190,0
20241127,095700,18695796,1190,1190,1190,1190,0
20241127,095600,18695796,1190,1187,1192,1187,1624
20241127,095500,16761688,1187,1187,1187,1187,0
20241127,095400,16761688,1187,1187,1187,1187,0
20241127,095300,16761688,1187,1187,1187,1187,0
20241127,095200,16761688,1187,1187,1187,1187,503
20241127,095100,16164627,1187,1187,1187,1187,0
20241127,095000,16164627,1187,1187,1187,1187,1
20241127,094900,16163440,1192,1192,1192,1192,0
20241127,094800,16163440,1192,1192,1192,1192,0
20241127,094700,16163440,1192,1192,1192,1192,0
20241127,094600,16163440,1192,1192,1192,1192,0
20241127,094500,16163440,1192,1192,1192,1192,2
20241127,094400,16161056,1187,1187,1187,1187,0
20241127,094300,16161056,1187,1190,1190,1187,361
20241127,094200,15732546,1192,1192,1192,1192,30
20241127,094100,15696786,1192,1191,1192,1191,100
20241127,094000,15577673,1191,1190,1191,1190,3
20241127,093900,15574102,1193,1193,1193,1193,0
20241127,093800,15574102,1193,1193,1193,1193,0
20241127,093700,15574102,1193,1186,1193,1186,2703
20241127,093600,12368330,1193,1193,1193,1185,111
20241127,093500,12236728,1193,1193,1193,1193,0
20241127,093400,12236728,1193,1193,1193,1193,2
20241127,093300,12234342,1186,1187,1187,1186,215
20241127,093200,11979152,1188,1190,1190,1188,113
20241127,093100,11844882,1195,1195,1195,1195,10
20241127,093000,11832932,1194,1195,1195,1194,38
20241127,092900,11787552,1195,1195,1195,1195,0
20241127,092800,11787552,1195,1195,1195,1195,0
20241127,092700,11787552,1195,1188,1195,1187,1899
20241127,092600,9531645,1189,1189,1189,1189,1
20241127,092500,9530456,1188,1189,1189,1188,162
20241127,092400,9337883,1195,1195,1195,1195,0
20241127,092300,9337883,1195,1195,1195,1195,1
20241127,092200,9336688,1188,1191,1191,1188,1487
20241127,092100,7567923,1192,1192,1192,1192,0
20241127,092000,7567923,1192,1192,1192,1192,0
20241127,091900,7567923,1192,1192,1192,1192,140
20241127,091800,7401043,1197,1197,1197,1197,0
20241127,091700,7401043,1197,1197,1197,1197,1
20241127,091600,7399846,1194,1194,1194,1194,10
20241127,091500,7387906,1198,1198,1198,1198,0
20241127,091400,7387906,1198,1198,1198,1198,0
20241127,091300,7387906,1198,1198,1198,1198,1
20241127,091200,7386708,1198,1198,1198,1198,10
20241127,091100,7374728,1198,1198,1198,1198,0
20241127,091000,7374728,1198,1194,1200,1193,530
20241127,090900,6742048,1205,1200,1205,1193,417
20241127,090800,6243463,1207,1207,1207,1207,1
20241127,090700,6242256,1206,1206,1206,1206,5
20241127,090600,6236226,1206,1206,1206,1206,0
20241127,090500,6236226,1206,1206,1206,1206,0
20241127,090400,6236226,1206,1206,1206,1206,0
20241127,090300,6236226,1206,1206,1206,1206,0
20241127,090200,6236226,1206,1206,1206,1206,0
20241127,090100,6236226,1206,1206,1206,1206,4758
20241127,090000,498078,1206,1206,1206,1206,413