KissMeData/089230/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200700,109804425,1072,1072,1072,1072,1374
20241127,200600,109804425,1072,1072,1072,1072,0
20241127,200500,109804425,1072,1072,1072,1072,0
20241127,200400,109804425,1072,1072,1072,1072,0
20241127,200300,109804425,1072,1072,1072,1072,0
20241127,200200,109804425,1072,1072,1072,1072,0
20241127,200100,109804425,1072,1072,1072,1072,0
20241127,200000,109804425,1072,1072,1072,1072,0
20241127,195900,109804425,1072,1072,1072,1072,0
20241127,195800,109804425,1072,1072,1072,1072,0
20241127,195700,109804425,1072,1072,1072,1072,0
20241127,195600,109804425,1072,1072,1072,1072,0
20241127,195500,109804425,1072,1072,1072,1072,0
20241127,195400,109804425,1072,1072,1072,1072,0
20241127,195300,109804425,1072,1072,1072,1072,0
20241127,195200,109804425,1072,1072,1072,1072,0
20241127,195100,109804425,1072,1072,1072,1072,0
20241127,195000,109804425,1072,1072,1072,1072,0
20241127,194900,109804425,1072,1072,1072,1072,0
20241127,194800,109804425,1072,1072,1072,1072,0
20241127,194700,109804425,1072,1072,1072,1072,0
20241127,194600,109804425,1072,1072,1072,1072,0
20241127,194500,109804425,1072,1072,1072,1072,0
20241127,194400,109804425,1072,1072,1072,1072,0
20241127,194300,109804425,1072,1072,1072,1072,0
20241127,194200,109804425,1072,1072,1072,1072,0
20241127,194100,109804425,1072,1072,1072,1072,0
20241127,194000,109804425,1072,1072,1072,1072,0
20241127,193900,109804425,1072,1072,1072,1072,0
20241127,193800,109804425,1072,1072,1072,1072,0
20241127,193700,109804425,1072,1072,1072,1072,1374
20241127,193600,109804425,1072,1072,1072,1072,0
20241127,193500,109804425,1072,1072,1072,1072,0
20241127,193400,109804425,1072,1072,1072,1072,0
20241127,193300,109804425,1072,1072,1072,1072,0
20241127,193200,109804425,1072,1072,1072,1072,0
20241127,193100,109804425,1072,1072,1072,1072,0
20241127,193000,109804425,1072,1072,1072,1072,0
20241127,192900,109804425,1072,1072,1072,1072,0
20241127,192800,109804425,1072,1072,1072,1072,0
20241127,192700,109804425,1072,1072,1072,1072,0
20241127,192600,109804425,1072,1072,1072,1072,0
20241127,192500,109804425,1072,1072,1072,1072,0
20241127,192400,109804425,1072,1072,1072,1072,0
20241127,192300,109804425,1072,1072,1072,1072,0
20241127,192200,109804425,1072,1072,1072,1072,0
20241127,192100,109804425,1072,1072,1072,1072,0
20241127,192000,109804425,1072,1072,1072,1072,0
20241127,191900,109804425,1072,1072,1072,1072,0
20241127,191800,109804425,1072,1072,1072,1072,0
20241127,191700,109804425,1072,1072,1072,1072,0
20241127,191600,109804425,1072,1072,1072,1072,0
20241127,191500,109804425,1072,1072,1072,1072,0
20241127,191400,109804425,1072,1072,1072,1072,0
20241127,191300,109804425,1072,1072,1072,1072,0
20241127,191200,109804425,1072,1072,1072,1072,0
20241127,191100,109804425,1072,1072,1072,1072,0
20241127,191000,109804425,1072,1072,1072,1072,0
20241127,190900,109804425,1072,1072,1072,1072,0
20241127,190800,109804425,1072,1072,1072,1072,0
20241127,190700,109804425,1072,1072,1072,1072,1374
20241127,190600,109804425,1072,1072,1072,1072,0
20241127,190500,109804425,1072,1072,1072,1072,0
20241127,190400,109804425,1072,1072,1072,1072,0
20241127,190300,109804425,1072,1072,1072,1072,0
20241127,190200,109804425,1072,1072,1072,1072,0
20241127,190100,109804425,1072,1072,1072,1072,0
20241127,190000,109804425,1072,1072,1072,1072,0
20241127,185900,109804425,1072,1072,1072,1072,0
20241127,185800,109804425,1072,1072,1072,1072,0
20241127,185700,109804425,1072,1072,1072,1072,0
20241127,185600,109804425,1072,1072,1072,1072,0
20241127,185500,109804425,1072,1072,1072,1072,0
20241127,185400,109804425,1072,1072,1072,1072,0
20241127,185300,109804425,1072,1072,1072,1072,0
20241127,185200,109804425,1072,1072,1072,1072,0
20241127,185100,109804425,1072,1072,1072,1072,0
20241127,185000,109804425,1072,1072,1072,1072,0
20241127,184900,109804425,1072,1072,1072,1072,0
20241127,184800,109804425,1072,1072,1072,1072,0
20241127,184700,109804425,1072,1072,1072,1072,0
20241127,184600,109804425,1072,1072,1072,1072,0
20241127,184500,109804425,1072,1072,1072,1072,0
20241127,184400,109804425,1072,1072,1072,1072,0
20241127,184300,109804425,1072,1072,1072,1072,0
20241127,184200,109804425,1072,1072,1072,1072,0
20241127,184100,109804425,1072,1072,1072,1072,0
20241127,184000,109804425,1072,1072,1072,1072,0
20241127,183900,109804425,1072,1072,1072,1072,0
20241127,183800,109804425,1072,1072,1072,1072,0
20241127,183700,109804425,1072,1072,1072,1072,1374
20241127,183600,109804425,1072,1072,1072,1072,0
20241127,183500,109804425,1072,1072,1072,1072,0
20241127,183400,109804425,1072,1072,1072,1072,0
20241127,183300,109804425,1072,1072,1072,1072,0
20241127,183200,109804425,1072,1072,1072,1072,0
20241127,183100,109804425,1072,1072,1072,1072,0
20241127,183000,109804425,1072,1072,1072,1072,0
20241127,182900,109804425,1072,1072,1072,1072,0
20241127,182800,109804425,1072,1072,1072,1072,0
20241127,182700,109804425,1072,1072,1072,1072,0
20241127,182600,109804425,1072,1072,1072,1072,0
20241127,182500,109804425,1072,1072,1072,1072,0
20241127,182400,109804425,1072,1072,1072,1072,0
20241127,182300,109804425,1072,1072,1072,1072,0
20241127,182200,109804425,1072,1072,1072,1072,0
20241127,182100,109804425,1072,1072,1072,1072,0
20241127,182000,109804425,1072,1072,1072,1072,0
20241127,181900,109804425,1072,1072,1072,1072,0
20241127,181800,109804425,1072,1072,1072,1072,0
20241127,181700,109804425,1072,1072,1072,1072,0
20241127,181600,109804425,1072,1072,1072,1072,0
20241127,181500,109804425,1072,1072,1072,1072,0
20241127,181400,109804425,1072,1072,1072,1072,0
20241127,181300,109804425,1072,1072,1072,1072,0
20241127,181200,109804425,1072,1072,1072,1072,0
20241127,181100,109804425,1072,1072,1072,1072,0
20241127,181000,109804425,1072,1072,1072,1072,0
20241127,180900,109804425,1072,1072,1072,1072,0
20241127,180800,109804425,1072,1072,1072,1072,0
20241127,180700,109804425,1072,1072,1072,1072,1374
20241127,180600,109804425,1072,1072,1072,1072,0
20241127,180500,109804425,1072,1072,1072,1072,0
20241127,180400,109804425,1072,1072,1072,1072,0
20241127,180300,109804425,1072,1072,1072,1072,0
20241127,180200,109804425,1072,1072,1072,1072,0
20241127,180100,109804425,1072,1072,1072,1072,0
20241127,180000,109804425,1072,1072,1072,1072,0
20241127,175900,109804425,1072,1072,1072,1072,0
20241127,175800,109804425,1072,1072,1072,1072,0
20241127,175700,109804425,1072,1072,1072,1072,0
20241127,175600,109804425,1072,1072,1072,1072,0
20241127,175500,109804425,1072,1072,1072,1072,0
20241127,175400,109804425,1072,1072,1072,1072,0
20241127,175300,109804425,1072,1072,1072,1072,0
20241127,175200,109804425,1072,1072,1072,1072,0
20241127,175100,109804425,1072,1072,1072,1072,0
20241127,175000,109804425,1072,1072,1072,1072,0
20241127,174900,109804425,1072,1072,1072,1072,0
20241127,174800,109804425,1072,1072,1072,1072,0
20241127,174700,109804425,1072,1072,1072,1072,0
20241127,174600,109804425,1072,1072,1072,1072,0
20241127,174500,109804425,1072,1072,1072,1072,0
20241127,174400,109804425,1072,1072,1072,1072,0
20241127,174300,109804425,1072,1072,1072,1072,0
20241127,174200,109804425,1072,1072,1072,1072,0
20241127,174100,109804425,1072,1072,1072,1072,0
20241127,174000,109804425,1072,1072,1072,1072,0
20241127,173900,109804425,1072,1072,1072,1072,0
20241127,173800,109804425,1072,1072,1072,1072,0
20241127,173700,109804425,1072,1072,1072,1072,1374
20241127,173600,109804425,1072,1072,1072,1072,0
20241127,173500,109804425,1072,1072,1072,1072,0
20241127,173400,109804425,1072,1072,1072,1072,0
20241127,173300,109804425,1072,1072,1072,1072,0
20241127,173200,109804425,1072,1072,1072,1072,0
20241127,173100,109804425,1072,1072,1072,1072,0
20241127,173000,109804425,1072,1072,1072,1072,0
20241127,172900,109804425,1072,1072,1072,1072,0
20241127,172800,109804425,1072,1072,1072,1072,0
20241127,172700,109804425,1072,1072,1072,1072,0
20241127,172600,109804425,1072,1072,1072,1072,0
20241127,172500,109804425,1072,1072,1072,1072,0
20241127,172400,109804425,1072,1072,1072,1072,0
20241127,172300,109804425,1072,1072,1072,1072,0
20241127,172200,109804425,1072,1072,1072,1072,0
20241127,172100,109804425,1072,1072,1072,1072,0
20241127,172000,109804425,1072,1072,1072,1072,0
20241127,171900,109804425,1072,1072,1072,1072,0
20241127,171800,109804425,1072,1072,1072,1072,0
20241127,171700,109804425,1072,1072,1072,1072,0
20241127,171600,109804425,1072,1072,1072,1072,0
20241127,171500,109804425,1072,1072,1072,1072,0
20241127,171400,109804425,1072,1072,1072,1072,0
20241127,171300,109804425,1072,1072,1072,1072,0
20241127,171200,109804425,1072,1072,1072,1072,0
20241127,171100,109804425,1072,1072,1072,1072,0
20241127,171000,109804425,1072,1072,1072,1072,0
20241127,170900,109804425,1072,1072,1072,1072,0
20241127,170800,109804425,1072,1072,1072,1072,0
20241127,170700,109804425,1072,1072,1072,1072,1374
20241127,170600,109804425,1072,1072,1072,1072,0
20241127,170500,109804425,1072,1072,1072,1072,0
20241127,170400,109804425,1072,1072,1072,1072,0
20241127,170300,109804425,1072,1072,1072,1072,0
20241127,170200,109804425,1072,1072,1072,1072,0
20241127,170100,109804425,1072,1072,1072,1072,0
20241127,170000,109804425,1072,1072,1072,1072,0
20241127,165900,109804425,1072,1072,1072,1072,0
20241127,165800,109804425,1072,1072,1072,1072,0
20241127,165700,109804425,1072,1072,1072,1072,0
20241127,165600,109804425,1072,1072,1072,1072,0
20241127,165500,109804425,1072,1072,1072,1072,0
20241127,165400,109804425,1072,1072,1072,1072,0
20241127,165300,109804425,1072,1072,1072,1072,0
20241127,165200,109804425,1072,1072,1072,1072,0
20241127,165100,109804425,1072,1072,1072,1072,0
20241127,165000,109804425,1072,1072,1072,1072,0
20241127,164900,109804425,1072,1072,1072,1072,0
20241127,164800,109804425,1072,1072,1072,1072,0
20241127,164700,109804425,1072,1072,1072,1072,0
20241127,164600,109804425,1072,1072,1072,1072,0
20241127,164500,109804425,1072,1072,1072,1072,0
20241127,164400,109804425,1072,1072,1072,1072,0
20241127,164300,109804425,1072,1072,1072,1072,0
20241127,164200,109804425,1072,1072,1072,1072,0
20241127,164100,109804425,1072,1072,1072,1072,0
20241127,164000,109804425,1072,1072,1072,1072,0
20241127,163900,109804425,1072,1072,1072,1072,0
20241127,163800,109804425,1072,1072,1072,1072,0
20241127,163700,109804425,1072,1072,1072,1072,1374
20241127,163600,109804425,1072,1072,1072,1072,0
20241127,163500,109804425,1072,1072,1072,1072,0
20241127,163400,109804425,1072,1072,1072,1072,0
20241127,163300,109804425,1072,1072,1072,1072,0
20241127,163200,109804425,1072,1072,1072,1072,0
20241127,163100,109804425,1072,1072,1072,1072,0
20241127,163000,109804425,1072,1072,1072,1072,0
20241127,162900,109804425,1072,1072,1072,1072,0
20241127,162800,109804425,1072,1072,1072,1072,0
20241127,162700,109804425,1072,1072,1072,1072,0
20241127,162600,109804425,1072,1072,1072,1072,0
20241127,162500,109804425,1072,1072,1072,1072,0
20241127,162400,109804425,1072,1072,1072,1072,0
20241127,162300,109804425,1072,1072,1072,1072,0
20241127,162200,109804425,1072,1072,1072,1072,0
20241127,162100,109804425,1072,1072,1072,1072,0
20241127,162000,109804425,1072,1072,1072,1072,0
20241127,161900,109804425,1072,1072,1072,1072,0
20241127,161800,109804425,1072,1072,1072,1072,0
20241127,161700,109804425,1072,1072,1072,1072,0
20241127,161600,109804425,1072,1072,1072,1072,0
20241127,161500,109804425,1072,1072,1072,1072,0
20241127,161400,109804425,1072,1072,1072,1072,0
20241127,161300,109804425,1072,1072,1072,1072,0
20241127,161200,109804425,1072,1072,1072,1072,0
20241127,161100,109804425,1072,1072,1072,1072,0
20241127,161000,109804425,1072,1072,1072,1072,0
20241127,160900,109804425,1072,1072,1072,1072,0
20241127,160800,109804425,1072,1072,1072,1072,0
20241127,160700,109804425,1072,1072,1072,1072,1374
20241127,160600,109804425,1072,1072,1072,1072,0
20241127,160500,109804425,1072,1072,1072,1072,0
20241127,160400,109804425,1072,1072,1072,1072,0
20241127,160300,109804425,1072,1072,1072,1072,0
20241127,160200,109804425,1072,1072,1072,1072,0
20241127,160100,109804425,1072,1072,1072,1072,0
20241127,160000,109804425,1072,1072,1072,1072,0
20241127,155900,109804425,1072,1072,1072,1072,0
20241127,155800,109804425,1072,1072,1072,1072,0
20241127,155700,109804425,1072,1072,1072,1072,0
20241127,155600,109804425,1072,1072,1072,1072,0
20241127,155500,109804425,1072,1072,1072,1072,0
20241127,155400,109804425,1072,1072,1072,1072,0
20241127,155300,109804425,1072,1072,1072,1072,0
20241127,155200,109804425,1072,1072,1072,1072,0
20241127,155100,109804425,1072,1072,1072,1072,0
20241127,155000,109804425,1072,1072,1072,1072,0
20241127,154900,109804425,1072,1072,1072,1072,0
20241127,154800,109804425,1072,1072,1072,1072,0
20241127,154700,109804425,1072,1072,1072,1072,0
20241127,154600,109804425,1072,1072,1072,1072,0
20241127,154500,109804425,1072,1072,1072,1072,0
20241127,154400,109804425,1072,1072,1072,1072,0
20241127,154300,109804425,1072,1072,1072,1072,0
20241127,154200,109804425,1072,1072,1072,1072,0
20241127,154100,109804425,1072,1072,1072,1072,0
20241127,154000,109804425,1072,1072,1072,1072,0
20241127,153900,109804425,1072,1072,1072,1072,0
20241127,153800,109804425,1072,1072,1072,1072,0
20241127,153700,109804425,1072,1072,1072,1072,1374
20241127,153600,109804425,1072,1072,1072,1072,0
20241127,153500,109804425,1072,1072,1072,1072,0
20241127,153400,109804425,1072,1072,1072,1072,0
20241127,153300,109804425,1072,1072,1072,1072,0
20241127,153200,109804425,1072,1072,1072,1072,0
20241127,153100,109804425,1072,1072,1072,1072,0
20241127,153000,109804425,1072,1072,1072,1072,1374
20241127,152900,108331497,1076,1076,1076,1076,0
20241127,152800,108331497,1076,1076,1076,1076,0
20241127,152700,108331497,1076,1076,1076,1076,0
20241127,152600,108331497,1076,1076,1076,1076,0
20241127,152500,108331497,1076,1076,1076,1076,0
20241127,152400,108331497,1076,1076,1076,1076,0
20241127,152300,108331497,1076,1076,1076,1076,0
20241127,152200,108331497,1076,1076,1076,1076,0
20241127,152100,108331497,1076,1076,1076,1076,0
20241127,152000,108331497,1076,1076,1076,1076,0
20241127,151900,108331497,1076,1076,1076,1076,571
20241127,151800,107717101,1078,1078,1078,1078,0
20241127,151700,107717101,1078,1078,1078,1078,0
20241127,151600,107717101,1078,1080,1080,1077,517
20241127,151500,107160217,1081,1081,1081,1081,0
20241127,151400,107160217,1081,1081,1081,1081,0
20241127,151300,107160217,1081,1081,1081,1081,0
20241127,151200,107160217,1081,1081,1081,1081,0
20241127,151100,107160217,1081,1081,1081,1081,29
20241127,151000,107128868,1081,1082,1082,1081,107
20241127,150900,107013116,1084,1084,1084,1084,0
20241127,150800,107013116,1084,1084,1084,1084,0
20241127,150700,107013116,1084,1084,1084,1084,35
20241127,150600,106975176,1083,1086,1086,1083,1125
20241127,150500,105756796,1087,1087,1087,1087,0
20241127,150400,105756796,1087,1087,1087,1087,0
20241127,150300,105756796,1087,1087,1087,1087,0
20241127,150200,105756796,1087,1087,1087,1087,0
20241127,150100,105756796,1087,1087,1087,1087,0
20241127,150000,105756796,1087,1088,1088,1087,203
20241127,145900,105536133,1089,1089,1089,1089,0
20241127,145800,105536133,1089,1089,1089,1089,0
20241127,145700,105536133,1089,1089,1089,1089,0
20241127,145600,105536133,1089,1089,1089,1089,0
20241127,145500,105536133,1089,1089,1089,1089,1
20241127,145400,105535044,1090,1090,1090,1090,0
20241127,145300,105535044,1090,1090,1090,1090,0
20241127,145200,105535044,1090,1090,1090,1090,0
20241127,145100,105535044,1090,1090,1090,1090,0
20241127,145000,105535044,1090,1090,1090,1090,0
20241127,144900,105535044,1090,1090,1090,1090,0
20241127,144800,105535044,1090,1090,1090,1090,0
20241127,144700,105535044,1090,1090,1090,1090,0
20241127,144600,105535044,1090,1090,1090,1090,0
20241127,144500,105535044,1090,1090,1090,1090,0
20241127,144400,105535044,1090,1090,1090,1090,0
20241127,144300,105535044,1090,1090,1090,1090,0
20241127,144200,105535044,1090,1090,1090,1090,0
20241127,144100,105535044,1090,1090,1090,1090,0
20241127,144000,105535044,1090,1090,1090,1090,0
20241127,143900,105535044,1090,1090,1090,1090,0
20241127,143800,105535044,1090,1090,1090,1090,0
20241127,143700,105535044,1090,1090,1090,1090,1654
20241127,143600,103732184,1091,1091,1091,1091,0
20241127,143500,103732184,1091,1091,1091,1091,0
20241127,143400,103732184,1091,1091,1091,1091,0
20241127,143300,103732184,1091,1091,1091,1091,0
20241127,143200,103732184,1091,1091,1091,1091,0
20241127,143100,103732184,1091,1091,1091,1091,0
20241127,143000,103732184,1091,1091,1091,1091,0
20241127,142900,103732184,1091,1091,1091,1091,0
20241127,142800,103732184,1091,1091,1091,1091,12
20241127,142700,103719092,1091,1091,1091,1091,0
20241127,142600,103719092,1091,1091,1091,1091,0
20241127,142500,103719092,1091,1091,1091,1091,0
20241127,142400,103719092,1091,1091,1091,1091,10
20241127,142300,103708182,1091,1091,1091,1091,0
20241127,142200,103708182,1091,1091,1091,1091,0
20241127,142100,103708182,1091,1091,1091,1091,0
20241127,142000,103708182,1091,1091,1091,1091,0
20241127,141900,103708182,1091,1091,1091,1091,8
20241127,141800,103699454,1091,1091,1091,1091,0
20241127,141700,103699454,1091,1091,1091,1091,0
20241127,141600,103699454,1091,1091,1091,1091,0
20241127,141500,103699454,1091,1091,1091,1091,0
20241127,141400,103699454,1091,1091,1091,1091,0
20241127,141300,103699454,1091,1091,1091,1091,0
20241127,141200,103699454,1091,1091,1091,1091,0
20241127,141100,103699454,1091,1091,1091,1091,0
20241127,141000,103699454,1091,1091,1091,1091,0
20241127,140900,103699454,1091,1091,1091,1091,0
20241127,140800,103699454,1091,1091,1091,1091,0
20241127,140700,103699454,1091,1091,1091,1091,0
20241127,140600,103699454,1091,1091,1091,1091,1
20241127,140500,103698363,1090,1090,1090,1090,0
20241127,140400,103698363,1090,1090,1090,1090,0
20241127,140300,103698363,1090,1090,1090,1090,0
20241127,140200,103698363,1090,1090,1090,1090,13
20241127,140100,103684193,1091,1091,1091,1091,0
20241127,140000,103684193,1091,1091,1091,1091,0
20241127,135900,103684193,1091,1091,1091,1091,0
20241127,135800,103684193,1091,1091,1091,1091,0
20241127,135700,103684193,1091,1091,1091,1091,0
20241127,135600,103684193,1091,1091,1091,1091,0
20241127,135500,103684193,1091,1093,1093,1091,2199
20241127,135400,101284785,1094,1094,1094,1094,0
20241127,135300,101284785,1094,1094,1094,1094,0
20241127,135200,101284785,1094,1094,1094,1094,0
20241127,135100,101284785,1094,1094,1094,1094,0
20241127,135000,101284785,1094,1094,1094,1094,0
20241127,134900,101284785,1094,1094,1094,1094,0
20241127,134800,101284785,1094,1094,1094,1094,0
20241127,134700,101284785,1094,1094,1094,1094,0
20241127,134600,101284785,1094,1094,1094,1094,0
20241127,134500,101284785,1094,1094,1094,1094,0
20241127,134400,101284785,1094,1094,1094,1094,4
20241127,134300,101280409,1094,1094,1094,1094,2
20241127,134200,101278221,1093,1093,1093,1093,0
20241127,134100,101278221,1093,1093,1093,1093,0
20241127,134000,101278221,1093,1095,1095,1093,99
20241127,133900,101169936,1096,1096,1096,1096,0
20241127,133800,101169936,1096,1096,1096,1096,0
20241127,133700,101169936,1096,1096,1096,1096,0
20241127,133600,101169936,1096,1096,1096,1096,0
20241127,133500,101169936,1096,1096,1096,1096,0
20241127,133400,101169936,1096,1096,1096,1096,0
20241127,133300,101169936,1096,1096,1096,1096,0
20241127,133200,101169936,1096,1096,1096,1096,0
20241127,133100,101169936,1096,1096,1096,1096,0
20241127,133000,101169936,1096,1096,1096,1096,0
20241127,132900,101169936,1096,1096,1096,1096,0
20241127,132800,101169936,1096,1096,1096,1096,0
20241127,132700,101169936,1096,1096,1096,1096,0
20241127,132600,101169936,1096,1096,1096,1096,0
20241127,132500,101169936,1096,1096,1096,1096,0
20241127,132400,101169936,1096,1096,1096,1096,0
20241127,132300,101169936,1096,1096,1096,1096,0
20241127,132200,101169936,1096,1096,1096,1096,0
20241127,132100,101169936,1096,1096,1096,1096,0
20241127,132000,101169936,1096,1098,1098,1096,773
20241127,131900,100322722,1100,1100,1100,1100,23
20241127,131800,100297422,1100,1100,1100,1100,0
20241127,131700,100297422,1100,1100,1100,1100,4
20241127,131600,100293022,1100,1100,1100,1100,0
20241127,131500,100293022,1100,1100,1100,1100,0
20241127,131400,100293022,1100,1100,1100,1100,20
20241127,131300,100271022,1100,1100,1100,1100,16
20241127,131200,100253422,1100,1100,1100,1100,0
20241127,131100,100253422,1100,1100,1100,1100,0
20241127,131000,100253422,1100,1102,1102,1100,1882
20241127,130900,98183140,1104,1107,1107,1104,3852
20241127,130800,93926776,1109,1109,1109,1109,6
20241127,130700,93920122,1108,1108,1108,1108,0
20241127,130600,93920122,1108,1108,1108,1108,10
20241127,130500,93909042,1108,1108,1108,1108,0
20241127,130400,93909042,1108,1108,1108,1108,0
20241127,130300,93909042,1108,1108,1108,1108,1
20241127,130200,93907934,1108,1111,1111,1108,5557
20241127,130100,87747016,1112,1112,1112,1112,0
20241127,130000,87747016,1112,1112,1112,1112,0
20241127,125900,87747016,1112,1112,1112,1112,0
20241127,125800,87747016,1112,1112,1112,1112,0
20241127,125700,87747016,1112,1112,1112,1112,0
20241127,125600,87747016,1112,1112,1112,1112,0
20241127,125500,87747016,1112,1112,1112,1112,0
20241127,125400,87747016,1112,1112,1112,1112,0
20241127,125300,87747016,1112,1112,1112,1112,0
20241127,125200,87747016,1112,1112,1112,1112,0
20241127,125100,87747016,1112,1112,1112,1112,0
20241127,125000,87747016,1112,1112,1112,1112,0
20241127,124900,87747016,1112,1112,1112,1112,6
20241127,124800,87740344,1112,1112,1112,1112,0
20241127,124700,87740344,1112,1112,1112,1112,0
20241127,124600,87740344,1112,1112,1112,1112,0
20241127,124500,87740344,1112,1112,1112,1112,0
20241127,124400,87740344,1112,1112,1112,1112,0
20241127,124300,87740344,1112,1112,1112,1112,0
20241127,124200,87740344,1112,1112,1112,1112,0
20241127,124100,87740344,1112,1112,1112,1112,0
20241127,124000,87740344,1112,1112,1112,1112,0
20241127,123900,87740344,1112,1112,1112,1112,0
20241127,123800,87740344,1112,1112,1112,1112,0
20241127,123700,87740344,1112,1112,1112,1112,0
20241127,123600,87740344,1112,1112,1112,1112,0
20241127,123500,87740344,1112,1112,1112,1112,0
20241127,123400,87740344,1112,1112,1112,1112,1
20241127,123300,87739232,1106,1106,1106,1106,6
20241127,123200,87732596,1106,1106,1106,1106,0
20241127,123100,87732596,1106,1106,1106,1106,0
20241127,123000,87732596,1106,1111,1111,1106,3948
20241127,122900,83352480,1112,1112,1112,1112,0
20241127,122800,83352480,1112,1112,1112,1112,25
20241127,122700,83324680,1112,1112,1112,1112,0
20241127,122600,83324680,1112,1112,1112,1112,14
20241127,122500,83309112,1112,1112,1112,1112,0
20241127,122400,83309112,1112,1112,1112,1112,0
20241127,122300,83309112,1112,1119,1119,1112,2213
20241127,122200,80837563,1120,1121,1121,1120,1203
20241127,122100,79490183,1121,1129,1129,1121,169
20241127,122000,79299940,1130,1130,1130,1130,0
20241127,121900,79299940,1130,1129,1130,1129,60
20241127,121800,79232197,1129,1129,1129,1129,0
20241127,121700,79232197,1129,1128,1137,1128,1447
20241127,121600,77593424,1126,1114,1131,1114,1420
20241127,121500,76001895,1112,1112,1112,1112,1
20241127,121400,76000783,1113,1112,1113,1112,29
20241127,121300,75968515,1112,1112,1112,1112,0
20241127,121200,75968515,1112,1112,1112,1112,0
20241127,121100,75968515,1112,1112,1112,1112,81
20241127,121000,75878443,1114,1114,1114,1114,0
20241127,120900,75878443,1114,1116,1117,1114,43
20241127,120800,75830503,1117,1116,1117,1116,205
20241127,120700,75601519,1117,1112,1117,1112,326
20241127,120600,75237856,1115,1115,1115,1115,0
20241127,120500,75237856,1115,1114,1115,1114,50
20241127,120400,75182107,1115,1112,1115,1112,104
20241127,120300,75066230,1113,1108,1114,1108,313
20241127,120200,74719168,1106,1106,1106,1106,50
20241127,120100,74663868,1108,1108,1108,1108,0
20241127,120000,74663868,1108,1108,1108,1108,0
20241127,115900,74663868,1108,1098,1108,1098,54
20241127,115800,74604400,1098,1095,1099,1095,90
20241127,115700,74505538,1095,1095,1095,1095,1
20241127,115600,74504443,1095,1095,1095,1095,6
20241127,115500,74497873,1095,1095,1095,1095,6
20241127,115400,74491303,1095,1095,1095,1093,7
20241127,115300,74483640,1095,1095,1095,1095,7
20241127,115200,74475975,1095,1095,1095,1095,5
20241127,115100,74470500,1095,1095,1095,1095,6
20241127,115000,74463930,1095,1095,1095,1095,6
20241127,114900,74457360,1095,1095,1095,1095,5
20241127,114800,74451885,1095,1095,1095,1095,7
20241127,114700,74444220,1095,1095,1095,1095,5
20241127,114600,74438745,1095,1095,1095,1095,5
20241127,114500,74433270,1095,1095,1095,1095,7
20241127,114400,74425605,1095,1095,1095,1095,16
20241127,114300,74408085,1095,1095,1095,1095,7
20241127,114200,74400420,1095,1095,1096,1095,100
20241127,114100,74290822,1095,1095,1095,1095,0
20241127,114000,74290822,1095,1095,1095,1095,0
20241127,113900,74290822,1095,1095,1095,1095,1
20241127,113800,74289727,1095,1095,1095,1095,6
20241127,113700,74283157,1095,1095,1095,1095,5
20241127,113600,74277682,1095,1095,1095,1095,6
20241127,113500,74271112,1095,1095,1095,1095,3
20241127,113400,74267827,1095,1095,1095,1095,2
20241127,113300,74265637,1095,1095,1095,1095,5
20241127,113200,74260162,1095,1095,1095,1095,4
20241127,113100,74255782,1095,1095,1095,1095,4
20241127,113000,74251402,1095,1095,1095,1095,7
20241127,112900,74243737,1095,1095,1095,1095,6
20241127,112800,74237167,1095,1095,1095,1095,6
20241127,112700,74230597,1095,1095,1096,1095,106
20241127,112600,74114427,1095,1095,1095,1095,7
20241127,112500,74106762,1095,1095,1095,1095,4
20241127,112400,74102382,1095,1095,1095,1095,7
20241127,112300,74094717,1096,1096,1096,1096,0
20241127,112200,74094717,1096,1096,1096,1096,0
20241127,112100,74094717,1096,1096,1096,1096,0
20241127,112000,74094717,1096,1096,1096,1096,0
20241127,111900,74094717,1096,1096,1096,1096,0
20241127,111800,74094717,1096,1096,1096,1096,0
20241127,111700,74094717,1096,1096,1096,1096,0
20241127,111600,74094717,1096,1096,1096,1096,0
20241127,111500,74094717,1096,1096,1096,1096,0
20241127,111400,74094717,1096,1096,1096,1096,0
20241127,111300,74094717,1096,1095,1096,1095,13
20241127,111200,74080471,1096,1096,1096,1096,0
20241127,111100,74080471,1096,1093,1096,1092,109
20241127,111000,73961200,1093,1093,1093,1093,0
20241127,110900,73961200,1093,1093,1093,1093,0
20241127,110800,73961200,1093,1093,1093,1093,1
20241127,110700,73960107,1094,1094,1094,1094,0
20241127,110600,73960107,1094,1094,1094,1094,0
20241127,110500,73960107,1094,1094,1094,1094,0
20241127,110400,73960107,1094,1094,1094,1094,0
20241127,110300,73960107,1094,1093,1094,1093,9
20241127,110200,73950262,1094,1094,1094,1094,0
20241127,110100,73950262,1094,1094,1094,1094,0
20241127,110000,73950262,1094,1094,1094,1094,0
20241127,105900,73950262,1094,1094,1094,1094,0
20241127,105800,73950262,1094,1093,1094,1093,152
20241127,105700,73783975,1094,1093,1094,1093,500
20241127,105600,73237195,1094,1094,1094,1094,0
20241127,105500,73237195,1094,1094,1094,1094,0
20241127,105400,73237195,1094,1094,1094,1094,0
20241127,105300,73237195,1094,1094,1094,1094,0
20241127,105200,73237195,1094,1094,1094,1094,0
20241127,105100,73237195,1094,1094,1094,1094,0
20241127,105000,73237195,1094,1094,1094,1094,0
20241127,104900,73237195,1094,1093,1094,1093,617
20241127,104800,72562366,1091,1091,1091,1091,0
20241127,104700,72562366,1091,1091,1091,1091,0
20241127,104600,72562366,1091,1091,1091,1091,0
20241127,104500,72562366,1091,1091,1091,1091,0
20241127,104400,72562366,1091,1091,1092,1091,80
20241127,104300,72475035,1092,1091,1092,1091,9
20241127,104200,72465208,1091,1091,1091,1091,0
20241127,104100,72465208,1091,1091,1091,1091,4
20241127,104000,72460844,1092,1091,1092,1091,4
20241127,103900,72456478,1090,1089,1090,1089,275
20241127,103800,72156892,1089,1089,1089,1089,0
20241127,103700,72156892,1089,1089,1089,1089,0
20241127,103600,72156892,1089,1089,1089,1089,5
20241127,103500,72151447,1090,1089,1090,1089,1022
20241127,103400,71038482,1090,1089,1090,1088,183
20241127,103300,70839203,1089,1089,1089,1089,0
20241127,103200,70839203,1089,1089,1089,1089,92
20241127,103100,70739015,1089,1089,1089,1089,0
20241127,103000,70739015,1089,1089,1089,1089,0
20241127,102900,70739015,1089,1089,1089,1089,0
20241127,102800,70739015,1089,1089,1089,1089,0
20241127,102700,70739015,1089,1089,1089,1089,0
20241127,102600,70739015,1089,1089,1089,1089,0
20241127,102500,70739015,1089,1087,1089,1087,2
20241127,102400,70736839,1089,1089,1089,1089,0
20241127,102300,70736839,1089,1089,1089,1089,0
20241127,102200,70736839,1089,1089,1089,1089,0
20241127,102100,70736839,1089,1089,1089,1089,0
20241127,102000,70736839,1089,1089,1089,1089,0
20241127,101900,70736839,1089,1089,1089,1089,0
20241127,101800,70736839,1089,1089,1089,1089,15
20241127,101700,70720504,1090,1090,1090,1090,0
20241127,101600,70720504,1090,1090,1090,1090,0
20241127,101500,70720504,1090,1087,1090,1087,340
20241127,101400,70350740,1087,1087,1087,1087,0
20241127,101300,70350740,1087,1087,1087,1087,0
20241127,101200,70350740,1087,1087,1087,1087,0
20241127,101100,70350740,1087,1087,1087,1087,0
20241127,101000,70350740,1087,1087,1087,1087,0
20241127,100900,70350740,1087,1087,1087,1087,3
20241127,100800,70347479,1087,1087,1087,1087,1
20241127,100700,70346392,1086,1087,1087,1086,170
20241127,100600,70161770,1086,1085,1087,1085,883
20241127,100500,69203651,1083,1083,1083,1083,0
20241127,100400,69203651,1083,1083,1083,1083,0
20241127,100300,69203651,1083,1083,1083,1083,0
20241127,100200,69203651,1083,1083,1085,1083,14
20241127,100100,69188467,1085,1085,1085,1085,3
20241127,100000,69185212,1085,1085,1085,1085,484
20241127,095900,68660072,1085,1094,1094,1084,5407
20241127,095800,62766737,1094,1094,1094,1094,17
20241127,095700,62748139,1094,1092,1094,1092,2070
20241127,095600,60487519,1092,1092,1092,1092,0
20241127,095500,60487519,1092,1092,1092,1092,0
20241127,095400,60487519,1092,1092,1092,1092,121
20241127,095300,60355387,1092,1092,1092,1092,0
20241127,095200,60355387,1092,1092,1092,1092,0
20241127,095100,60355387,1092,1092,1092,1092,0
20241127,095000,60355387,1092,1092,1092,1092,1
20241127,094900,60354295,1091,1091,1091,1091,0
20241127,094800,60354295,1091,1091,1091,1091,0
20241127,094700,60354295,1091,1091,1091,1091,0
20241127,094600,60354295,1091,1091,1091,1091,0
20241127,094500,60354295,1091,1091,1091,1091,1000
20241127,094400,59263295,1091,1091,1091,1091,100
20241127,094300,59154195,1092,1092,1092,1092,0
20241127,094200,59154195,1092,1091,1092,1091,4
20241127,094100,59149828,1091,1082,1091,1082,231
20241127,094000,58898261,1081,1082,1082,1079,5181
20241127,093900,53297868,1084,1089,1089,1084,1129
20241127,093800,52072672,1089,1089,1089,1089,7
20241127,093700,52065049,1089,1089,1089,1089,7
20241127,093600,52057426,1089,1089,1089,1089,3
20241127,093500,52054159,1087,1087,1087,1087,1
20241127,093400,52053072,1087,1096,1096,1087,2
20241127,093300,52050889,1085,1093,1093,1085,100
20241127,093200,51941714,1095,1095,1095,1095,0
20241127,093100,51941714,1095,1096,1096,1095,31
20241127,093000,51907739,1097,1097,1097,1097,101
20241127,092900,51796942,1098,1088,1098,1087,53
20241127,092800,51739234,1089,1087,1105,1087,2515
20241127,092700,49004967,1085,1112,1126,1085,10900
20241127,092600,36966855,1112,1113,1114,1109,1067
20241127,092500,35781334,1113,1115,1115,1113,1271
20241127,092400,34364871,1118,1123,1123,1116,1066
20241127,092300,33171356,1122,1126,1127,1122,347
20241127,092200,32781294,1124,1124,1132,1124,2951
20241127,092100,29463253,1123,1122,1123,1122,55
20241127,092000,29401498,1122,1122,1122,1122,101
20241127,091900,29288176,1122,1122,1123,1122,2025
20241127,091800,27016118,1122,1122,1122,1122,14
20241127,091700,27000410,1122,1122,1122,1122,37
20241127,091600,26958896,1122,1122,1132,1122,570
20241127,091500,26315377,1134,1131,1134,1129,462
20241127,091400,25793065,1131,1137,1137,1131,2051
20241127,091300,23461362,1137,1130,1140,1130,978
20241127,091200,22354061,1130,1130,1130,1130,1
20241127,091100,22352931,1129,1123,1129,1123,6693
20241127,091000,14816742,1124,1123,1124,1119,3556
20241127,090900,10827516,1125,1125,1125,1121,625
20241127,090800,10126728,1120,1124,1126,1120,3645
20241127,090700,6040295,1121,1125,1125,1117,2179
20241127,090600,3599380,1125,1119,1126,1118,1853
20241127,090500,1516606,1112,1101,1125,1099,133
20241127,090400,1368475,1098,1092,1099,1091,19
20241127,090300,1347699,1100,1100,1100,1100,0
20241127,090200,1347699,1100,1099,1100,1099,3
20241127,090100,1344401,1081,1087,1100,1076,222
20241127,090000,1103044,1073,1073,1073,1073,1028