KissMeData/040610/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193000,51570847,1533,1533,1533,1533,1064
20241127,192900,51570847,1533,1533,1533,1533,0
20241127,192800,51570847,1533,1533,1533,1533,0
20241127,192700,51570847,1533,1533,1533,1533,0
20241127,192600,51570847,1533,1533,1533,1533,0
20241127,192500,51570847,1533,1533,1533,1533,0
20241127,192400,51570847,1533,1533,1533,1533,0
20241127,192300,51570847,1533,1533,1533,1533,0
20241127,192200,51570847,1533,1533,1533,1533,0
20241127,192100,51570847,1533,1533,1533,1533,0
20241127,192000,51570847,1533,1533,1533,1533,0
20241127,191900,51570847,1533,1533,1533,1533,0
20241127,191800,51570847,1533,1533,1533,1533,0
20241127,191700,51570847,1533,1533,1533,1533,0
20241127,191600,51570847,1533,1533,1533,1533,0
20241127,191500,51570847,1533,1533,1533,1533,0
20241127,191400,51570847,1533,1533,1533,1533,0
20241127,191300,51570847,1533,1533,1533,1533,0
20241127,191200,51570847,1533,1533,1533,1533,0
20241127,191100,51570847,1533,1533,1533,1533,0
20241127,191000,51570847,1533,1533,1533,1533,0
20241127,190900,51570847,1533,1533,1533,1533,0
20241127,190800,51570847,1533,1533,1533,1533,0
20241127,190700,51570847,1533,1533,1533,1533,0
20241127,190600,51570847,1533,1533,1533,1533,0
20241127,190500,51570847,1533,1533,1533,1533,0
20241127,190400,51570847,1533,1533,1533,1533,0
20241127,190300,51570847,1533,1533,1533,1533,0
20241127,190200,51570847,1533,1533,1533,1533,0
20241127,190100,51570847,1533,1533,1533,1533,0
20241127,190000,51570847,1533,1533,1533,1533,1064
20241127,185900,51570847,1533,1533,1533,1533,0
20241127,185800,51570847,1533,1533,1533,1533,0
20241127,185700,51570847,1533,1533,1533,1533,0
20241127,185600,51570847,1533,1533,1533,1533,0
20241127,185500,51570847,1533,1533,1533,1533,0
20241127,185400,51570847,1533,1533,1533,1533,0
20241127,185300,51570847,1533,1533,1533,1533,0
20241127,185200,51570847,1533,1533,1533,1533,0
20241127,185100,51570847,1533,1533,1533,1533,0
20241127,185000,51570847,1533,1533,1533,1533,0
20241127,184900,51570847,1533,1533,1533,1533,0
20241127,184800,51570847,1533,1533,1533,1533,0
20241127,184700,51570847,1533,1533,1533,1533,0
20241127,184600,51570847,1533,1533,1533,1533,0
20241127,184500,51570847,1533,1533,1533,1533,0
20241127,184400,51570847,1533,1533,1533,1533,0
20241127,184300,51570847,1533,1533,1533,1533,0
20241127,184200,51570847,1533,1533,1533,1533,0
20241127,184100,51570847,1533,1533,1533,1533,0
20241127,184000,51570847,1533,1533,1533,1533,0
20241127,183900,51570847,1533,1533,1533,1533,0
20241127,183800,51570847,1533,1533,1533,1533,0
20241127,183700,51570847,1533,1533,1533,1533,0
20241127,183600,51570847,1533,1533,1533,1533,0
20241127,183500,51570847,1533,1533,1533,1533,0
20241127,183400,51570847,1533,1533,1533,1533,0
20241127,183300,51570847,1533,1533,1533,1533,0
20241127,183200,51570847,1533,1533,1533,1533,0
20241127,183100,51570847,1533,1533,1533,1533,0
20241127,183000,51570847,1533,1533,1533,1533,1064
20241127,182900,51570847,1533,1533,1533,1533,0
20241127,182800,51570847,1533,1533,1533,1533,0
20241127,182700,51570847,1533,1533,1533,1533,0
20241127,182600,51570847,1533,1533,1533,1533,0
20241127,182500,51570847,1533,1533,1533,1533,0
20241127,182400,51570847,1533,1533,1533,1533,0
20241127,182300,51570847,1533,1533,1533,1533,0
20241127,182200,51570847,1533,1533,1533,1533,0
20241127,182100,51570847,1533,1533,1533,1533,0
20241127,182000,51570847,1533,1533,1533,1533,0
20241127,181900,51570847,1533,1533,1533,1533,0
20241127,181800,51570847,1533,1533,1533,1533,0
20241127,181700,51570847,1533,1533,1533,1533,0
20241127,181600,51570847,1533,1533,1533,1533,0
20241127,181500,51570847,1533,1533,1533,1533,0
20241127,181400,51570847,1533,1533,1533,1533,0
20241127,181300,51570847,1533,1533,1533,1533,0
20241127,181200,51570847,1533,1533,1533,1533,0
20241127,181100,51570847,1533,1533,1533,1533,0
20241127,181000,51570847,1533,1533,1533,1533,0
20241127,180900,51570847,1533,1533,1533,1533,0
20241127,180800,51570847,1533,1533,1533,1533,0
20241127,180700,51570847,1533,1533,1533,1533,0
20241127,180600,51570847,1533,1533,1533,1533,0
20241127,180500,51570847,1533,1533,1533,1533,0
20241127,180400,51570847,1533,1533,1533,1533,0
20241127,180300,51570847,1533,1533,1533,1533,0
20241127,180200,51570847,1533,1533,1533,1533,0
20241127,180100,51570847,1533,1533,1533,1533,0
20241127,180000,51570847,1533,1533,1533,1533,1064
20241127,175900,51570847,1533,1533,1533,1533,0
20241127,175800,51570847,1533,1533,1533,1533,0
20241127,175700,51570847,1533,1533,1533,1533,0
20241127,175600,51570847,1533,1533,1533,1533,0
20241127,175500,51570847,1533,1533,1533,1533,0
20241127,175400,51570847,1533,1533,1533,1533,0
20241127,175300,51570847,1533,1533,1533,1533,0
20241127,175200,51570847,1533,1533,1533,1533,0
20241127,175100,51570847,1533,1533,1533,1533,0
20241127,175000,51570847,1533,1533,1533,1533,0
20241127,174900,51570847,1533,1533,1533,1533,0
20241127,174800,51570847,1533,1533,1533,1533,0
20241127,174700,51570847,1533,1533,1533,1533,0
20241127,174600,51570847,1533,1533,1533,1533,0
20241127,174500,51570847,1533,1533,1533,1533,0
20241127,174400,51570847,1533,1533,1533,1533,0
20241127,174300,51570847,1533,1533,1533,1533,0
20241127,174200,51570847,1533,1533,1533,1533,0
20241127,174100,51570847,1533,1533,1533,1533,0
20241127,174000,51570847,1533,1533,1533,1533,0
20241127,173900,51570847,1533,1533,1533,1533,0
20241127,173800,51570847,1533,1533,1533,1533,0
20241127,173700,51570847,1533,1533,1533,1533,0
20241127,173600,51570847,1533,1533,1533,1533,0
20241127,173500,51570847,1533,1533,1533,1533,0
20241127,173400,51570847,1533,1533,1533,1533,0
20241127,173300,51570847,1533,1533,1533,1533,0
20241127,173200,51570847,1533,1533,1533,1533,0
20241127,173100,51570847,1533,1533,1533,1533,0
20241127,173000,51570847,1533,1533,1533,1533,1064
20241127,172900,51570847,1533,1533,1533,1533,0
20241127,172800,51570847,1533,1533,1533,1533,0
20241127,172700,51570847,1533,1533,1533,1533,0
20241127,172600,51570847,1533,1533,1533,1533,0
20241127,172500,51570847,1533,1533,1533,1533,0
20241127,172400,51570847,1533,1533,1533,1533,0
20241127,172300,51570847,1533,1533,1533,1533,0
20241127,172200,51570847,1533,1533,1533,1533,0
20241127,172100,51570847,1533,1533,1533,1533,0
20241127,172000,51570847,1533,1533,1533,1533,0
20241127,171900,51570847,1533,1533,1533,1533,0
20241127,171800,51570847,1533,1533,1533,1533,0
20241127,171700,51570847,1533,1533,1533,1533,0
20241127,171600,51570847,1533,1533,1533,1533,0
20241127,171500,51570847,1533,1533,1533,1533,0
20241127,171400,51570847,1533,1533,1533,1533,0
20241127,171300,51570847,1533,1533,1533,1533,0
20241127,171200,51570847,1533,1533,1533,1533,0
20241127,171100,51570847,1533,1533,1533,1533,0
20241127,171000,51570847,1533,1533,1533,1533,0
20241127,170900,51570847,1533,1533,1533,1533,0
20241127,170800,51570847,1533,1533,1533,1533,0
20241127,170700,51570847,1533,1533,1533,1533,0
20241127,170600,51570847,1533,1533,1533,1533,0
20241127,170500,51570847,1533,1533,1533,1533,0
20241127,170400,51570847,1533,1533,1533,1533,0
20241127,170300,51570847,1533,1533,1533,1533,0
20241127,170200,51570847,1533,1533,1533,1533,0
20241127,170100,51570847,1533,1533,1533,1533,0
20241127,170000,51570847,1533,1533,1533,1533,1064
20241127,165900,51570847,1533,1533,1533,1533,0
20241127,165800,51570847,1533,1533,1533,1533,0
20241127,165700,51570847,1533,1533,1533,1533,0
20241127,165600,51570847,1533,1533,1533,1533,0
20241127,165500,51570847,1533,1533,1533,1533,0
20241127,165400,51570847,1533,1533,1533,1533,0
20241127,165300,51570847,1533,1533,1533,1533,0
20241127,165200,51570847,1533,1533,1533,1533,0
20241127,165100,51570847,1533,1533,1533,1533,0
20241127,165000,51570847,1533,1533,1533,1533,0
20241127,164900,51570847,1533,1533,1533,1533,0
20241127,164800,51570847,1533,1533,1533,1533,0
20241127,164700,51570847,1533,1533,1533,1533,0
20241127,164600,51570847,1533,1533,1533,1533,0
20241127,164500,51570847,1533,1533,1533,1533,0
20241127,164400,51570847,1533,1533,1533,1533,0
20241127,164300,51570847,1533,1533,1533,1533,0
20241127,164200,51570847,1533,1533,1533,1533,0
20241127,164100,51570847,1533,1533,1533,1533,0
20241127,164000,51570847,1533,1533,1533,1533,0
20241127,163900,51570847,1533,1533,1533,1533,0
20241127,163800,51570847,1533,1533,1533,1533,0
20241127,163700,51570847,1533,1533,1533,1533,0
20241127,163600,51570847,1533,1533,1533,1533,0
20241127,163500,51570847,1533,1533,1533,1533,0
20241127,163400,51570847,1533,1533,1533,1533,0
20241127,163300,51570847,1533,1533,1533,1533,0
20241127,163200,51570847,1533,1533,1533,1533,0
20241127,163100,51570847,1533,1533,1533,1533,0
20241127,163000,51570847,1533,1533,1533,1533,1064
20241127,162900,51570847,1533,1533,1533,1533,0
20241127,162800,51570847,1533,1533,1533,1533,0
20241127,162700,51570847,1533,1533,1533,1533,0
20241127,162600,51570847,1533,1533,1533,1533,0
20241127,162500,51570847,1533,1533,1533,1533,0
20241127,162400,51570847,1533,1533,1533,1533,0
20241127,162300,51570847,1533,1533,1533,1533,0
20241127,162200,51570847,1533,1533,1533,1533,0
20241127,162100,51570847,1533,1533,1533,1533,0
20241127,162000,51570847,1533,1533,1533,1533,0
20241127,161900,51570847,1533,1533,1533,1533,0
20241127,161800,51570847,1533,1533,1533,1533,0
20241127,161700,51570847,1533,1533,1533,1533,0
20241127,161600,51570847,1533,1533,1533,1533,0
20241127,161500,51570847,1533,1533,1533,1533,0
20241127,161400,51570847,1533,1533,1533,1533,0
20241127,161300,51570847,1533,1533,1533,1533,0
20241127,161200,51570847,1533,1533,1533,1533,0
20241127,161100,51570847,1533,1533,1533,1533,0
20241127,161000,51570847,1533,1533,1533,1533,0
20241127,160900,51570847,1533,1533,1533,1533,0
20241127,160800,51570847,1533,1533,1533,1533,0
20241127,160700,51570847,1533,1533,1533,1533,0
20241127,160600,51570847,1533,1533,1533,1533,0
20241127,160500,51570847,1533,1533,1533,1533,0
20241127,160400,51570847,1533,1533,1533,1533,0
20241127,160300,51570847,1533,1533,1533,1533,0
20241127,160200,51570847,1533,1533,1533,1533,0
20241127,160100,51570847,1533,1533,1533,1533,0
20241127,160000,51570847,1533,1533,1533,1533,1064
20241127,155900,51570847,1533,1533,1533,1533,0
20241127,155800,51570847,1533,1533,1533,1533,0
20241127,155700,51570847,1533,1533,1533,1533,0
20241127,155600,51570847,1533,1533,1533,1533,0
20241127,155500,51570847,1533,1533,1533,1533,0
20241127,155400,51570847,1533,1533,1533,1533,0
20241127,155300,51570847,1533,1533,1533,1533,0
20241127,155200,51570847,1533,1533,1533,1533,0
20241127,155100,51570847,1533,1533,1533,1533,0
20241127,155000,51570847,1533,1533,1533,1533,0
20241127,154900,51570847,1533,1533,1533,1533,0
20241127,154800,51570847,1533,1533,1533,1533,0
20241127,154700,51570847,1533,1533,1533,1533,0
20241127,154600,51570847,1533,1533,1533,1533,0
20241127,154500,51570847,1533,1533,1533,1533,0
20241127,154400,51570847,1533,1533,1533,1533,0
20241127,154300,51570847,1533,1533,1533,1533,0
20241127,154200,51570847,1533,1533,1533,1533,0
20241127,154100,51570847,1533,1533,1533,1533,0
20241127,154000,51570847,1533,1533,1533,1533,0
20241127,153900,51570847,1533,1533,1533,1533,0
20241127,153800,51570847,1533,1533,1533,1533,0
20241127,153700,51570847,1533,1533,1533,1533,0
20241127,153600,51570847,1533,1533,1533,1533,0
20241127,153500,51570847,1533,1533,1533,1533,0
20241127,153400,51570847,1533,1533,1533,1533,0
20241127,153300,51570847,1533,1533,1533,1533,0
20241127,153200,51570847,1533,1533,1533,1533,0
20241127,153100,51570847,1533,1533,1533,1533,0
20241127,153000,51570847,1533,1533,1533,1533,2128
20241127,152900,49939735,1533,1533,1533,1533,0
20241127,152800,49939735,1533,1533,1533,1533,0
20241127,152700,49939735,1533,1533,1533,1533,0
20241127,152600,49939735,1533,1533,1533,1533,0
20241127,152500,49939735,1533,1533,1533,1533,0
20241127,152400,49939735,1533,1533,1533,1533,0
20241127,152300,49939735,1533,1533,1533,1533,0
20241127,152200,49939735,1533,1533,1533,1533,0
20241127,152100,49939735,1533,1533,1533,1533,0
20241127,152000,49939735,1533,1533,1533,1533,0
20241127,151900,49939735,1533,1533,1533,1533,0
20241127,151800,49939735,1533,1533,1533,1532,4
20241127,151700,49933604,1533,1533,1533,1533,4
20241127,151600,49927472,1533,1533,1533,1533,4
20241127,151500,49921340,1533,1533,1533,1533,4
20241127,151400,49915208,1533,1533,1533,1533,5
20241127,151300,49907543,1533,1533,1533,1533,156
20241127,151200,49668395,1533,1532,1533,1532,699
20241127,151100,48597015,1532,1532,1532,1532,4
20241127,151000,48590887,1532,1533,1533,1532,1358
20241127,150900,46509127,1532,1536,1536,1532,3848
20241127,150800,40611431,1536,1536,1536,1536,4
20241127,150700,40605287,1536,1536,1536,1534,5
20241127,150600,40597609,1536,1536,1536,1536,4
20241127,150500,40591465,1536,1536,1536,1536,4
20241127,150400,40585321,1536,1535,1536,1535,43
20241127,150300,40519314,1535,1535,1535,1535,4
20241127,150200,40513174,1535,1535,1535,1535,13
20241127,150100,40493219,1535,1535,1535,1535,24
20241127,150000,40456379,1535,1534,1535,1534,7
20241127,145900,40445637,1535,1535,1535,1534,9
20241127,145800,40431826,1535,1535,1535,1535,4
20241127,145700,40425686,1535,1535,1535,1535,4
20241127,145600,40419546,1535,1533,1536,1533,321
20241127,145500,39927443,1536,1536,1536,1536,4
20241127,145400,39921299,1536,1536,1536,1536,24
20241127,145300,39884435,1536,1536,1536,1534,326
20241127,145200,39384343,1537,1537,1537,1537,4
20241127,145100,39378195,1537,1537,1537,1537,4
20241127,145000,39372047,1537,1537,1537,1535,5
20241127,144900,39364364,1537,1537,1538,1537,5
20241127,144800,39356678,1537,1537,1537,1537,4
20241127,144700,39350530,1537,1536,1537,1536,252
20241127,144600,38963456,1536,1536,1536,1536,4
20241127,144500,38957312,1536,1536,1536,1536,4
20241127,144400,38951168,1536,1536,1536,1536,4
20241127,144300,38945024,1536,1536,1536,1536,4
20241127,144200,38938880,1536,1536,1536,1536,4
20241127,144100,38932736,1536,1536,1536,1535,15
20241127,144000,38909697,1536,1536,1536,1534,132
20241127,143900,38707199,1536,1536,1536,1536,4
20241127,143800,38701055,1536,1536,1536,1536,4
20241127,143700,38694911,1536,1536,1536,1536,4
20241127,143600,38688767,1536,1536,1536,1536,4
20241127,143500,38682623,1536,1536,1536,1536,4
20241127,143400,38676479,1536,1536,1536,1536,4
20241127,143300,38670335,1536,1536,1536,1536,4
20241127,143200,38664191,1536,1536,1536,1536,4
20241127,143100,38658047,1535,1536,1536,1535,5
20241127,143000,38650368,1536,1536,1536,1536,5
20241127,142900,38642688,1536,1536,1536,1536,4
20241127,142800,38636544,1536,1536,1536,1536,4
20241127,142700,38630400,1536,1536,1536,1536,4
20241127,142600,38624256,1536,1536,1536,1536,4
20241127,142500,38618112,1536,1537,1537,1536,4
20241127,142400,38611966,1537,1537,1537,1537,4
20241127,142300,38605818,1537,1537,1537,1537,4
20241127,142200,38599670,1537,1537,1537,1537,4
20241127,142100,38593522,1537,1537,1537,1537,4
20241127,142000,38587374,1537,1537,1537,1537,5
20241127,141900,38579689,1537,1537,1537,1537,4
20241127,141800,38573541,1537,1537,1537,1535,9
20241127,141700,38559718,1537,1537,1537,1537,4
20241127,141600,38553570,1537,1537,1537,1537,4
20241127,141500,38547422,1537,1538,1538,1537,4
20241127,141400,38541272,1538,1538,1538,1538,4
20241127,141300,38535120,1538,1538,1538,1538,4
20241127,141200,38528968,1538,1538,1538,1538,4
20241127,141100,38522816,1538,1538,1538,1538,4
20241127,141000,38516664,1538,1535,1538,1535,13
20241127,140900,38496694,1538,1538,1538,1538,4
20241127,140800,38490542,1538,1538,1538,1538,4
20241127,140700,38484390,1538,1535,1538,1535,17
20241127,140600,38458283,1535,1538,1538,1535,92
20241127,140500,38317051,1538,1538,1538,1538,4
20241127,140400,38310899,1538,1538,1538,1538,4
20241127,140300,38304747,1538,1538,1538,1538,4
20241127,140200,38298595,1538,1538,1538,1538,4
20241127,140100,38292443,1538,1538,1538,1538,5
20241127,140000,38284753,1538,1538,1538,1538,4
20241127,135900,38278601,1538,1539,1539,1535,5
20241127,135800,38270912,1539,1539,1539,1539,4
20241127,135700,38264756,1539,1539,1539,1534,340
20241127,135600,37743176,1539,1539,1539,1539,4
20241127,135500,37737020,1539,1539,1539,1539,4
20241127,135400,37730864,1539,1539,1539,1539,4
20241127,135300,37724708,1539,1539,1539,1539,4
20241127,135200,37718552,1539,1539,1539,1539,4
20241127,135100,37712396,1539,1539,1539,1539,5
20241127,135000,37704701,1539,1539,1539,1539,4
20241127,134900,37698545,1539,1539,1539,1535,5
20241127,134800,37690854,1539,1539,1539,1539,4
20241127,134700,37684698,1539,1540,1540,1535,201
20241127,134600,37376145,1540,1540,1540,1540,4
20241127,134500,37369985,1540,1540,1540,1540,4
20241127,134400,37363825,1540,1540,1540,1540,4
20241127,134300,37357665,1540,1540,1540,1540,4
20241127,134200,37351505,1535,1540,1540,1535,1889
20241127,134100,34451783,1540,1540,1540,1540,5
20241127,134000,34444083,1540,1540,1540,1540,4
20241127,133900,34437923,1540,1540,1540,1540,4
20241127,133800,34431763,1540,1540,1540,1540,4
20241127,133700,34425603,1540,1538,1541,1538,4
20241127,133600,34419444,1541,1538,1541,1538,4
20241127,133500,34413286,1541,1538,1541,1538,4
20241127,133400,34407128,1540,1538,1541,1538,9
20241127,133300,34393273,1541,1538,1541,1538,4
20241127,133200,34387115,1541,1538,1541,1538,4
20241127,133100,34380957,1541,1538,1541,1538,5
20241127,133000,34373258,1541,1538,1541,1538,4
20241127,132900,34367100,1541,1538,1541,1538,4
20241127,132800,34360942,1541,1538,1541,1538,4
20241127,132700,34354784,1541,1538,1541,1538,4
20241127,132600,34348627,1540,1538,1541,1538,4
20241127,132500,34342470,1540,1538,1541,1538,4
20241127,132400,34336313,1541,1538,1541,1538,4
20241127,132300,34330156,1540,1538,1541,1538,8
20241127,132200,34317847,1538,1538,1541,1538,9
20241127,132100,34303996,1541,1538,1541,1538,4
20241127,132000,34297838,1540,1538,1541,1538,4
20241127,131900,34291681,1541,1538,1541,1538,4
20241127,131800,34285523,1541,1538,1541,1538,4
20241127,131700,34279365,1541,1538,1541,1538,4
20241127,131600,34273207,1541,1538,1541,1538,4
20241127,131500,34267049,1541,1538,1541,1538,4
20241127,131400,34260892,1540,1538,1541,1538,4
20241127,131300,34254735,1541,1538,1541,1538,4
20241127,131200,34248577,1541,1538,1541,1538,5
20241127,131100,34240878,1541,1538,1541,1538,4
20241127,131000,34234720,1541,1538,1541,1538,4
20241127,130900,34228564,1539,1539,1541,1537,8
20241127,130800,34216259,1541,1539,1541,1539,4
20241127,130700,34210099,1539,1539,1539,1539,4
20241127,130600,34203943,1539,1539,1539,1539,4
20241127,130500,34197787,1539,1539,1539,1539,4
20241127,130400,34191631,1539,1539,1539,1539,4
20241127,130300,34185475,1539,1539,1539,1539,4
20241127,130200,34179319,1539,1539,1539,1539,5
20241127,130100,34171624,1539,1539,1539,1539,4
20241127,130000,34165468,1539,1539,1539,1539,4
20241127,125900,34159312,1539,1539,1539,1539,4
20241127,125800,34153156,1541,1537,1541,1537,31
20241127,125700,34105499,1541,1537,1541,1537,5
20241127,125600,34097806,1541,1537,1541,1537,4
20241127,125500,34091650,1541,1537,1541,1537,4
20241127,125400,34085494,1541,1537,1541,1537,4
20241127,125300,34079338,1541,1537,1541,1537,4
20241127,125200,34073182,1541,1537,1541,1537,5
20241127,125100,34065489,1539,1539,1541,1537,12
20241127,125000,34047037,1541,1537,1541,1537,4
20241127,124900,34040883,1537,1536,1537,1536,4
20241127,124800,34034737,1536,1536,1536,1536,1008
20241127,124700,32486449,1537,1539,1541,1537,301
20241127,124600,32023800,1539,1539,1539,1539,4
20241127,124500,32017644,1539,1539,1539,1539,4
20241127,124400,32011488,1539,1539,1539,1539,4
20241127,124300,32005332,1541,1539,1541,1539,5
20241127,124200,31997631,1541,1538,1541,1538,4
20241127,124100,31991472,1541,1538,1541,1538,4
20241127,124000,31985314,1541,1538,1541,1538,4
20241127,123900,31979156,1541,1538,1541,1538,4
20241127,123800,31972998,1541,1538,1541,1538,8
20241127,123700,31960685,1541,1537,1541,1537,4
20241127,123600,31954529,1541,1537,1541,1537,4
20241127,123500,31948373,1541,1537,1541,1537,4
20241127,123400,31942219,1539,1538,1541,1536,851
20241127,123300,30635071,1541,1538,1541,1538,5
20241127,123200,30627372,1541,1538,1541,1538,4
20241127,123100,30621214,1541,1538,1541,1538,4
20241127,123000,30615059,1538,1538,1538,1538,4
20241127,122900,30608907,1538,1538,1538,1538,4
20241127,122800,30602755,1538,1538,1541,1538,4
20241127,122700,30596600,1541,1538,1541,1538,4
20241127,122600,30590442,1541,1538,1541,1538,4
20241127,122500,30584284,1541,1538,1541,1538,4
20241127,122400,30578126,1541,1538,1541,1538,4
20241127,122300,30571968,1541,1538,1541,1538,5
20241127,122200,30564269,1541,1537,1541,1536,100
20241127,122100,30410660,1537,1539,1539,1537,179
20241127,122000,30135533,1539,1539,1539,1539,4
20241127,121900,30129377,1539,1539,1539,1538,7
20241127,121800,30118607,1540,1540,1540,1538,5
20241127,121700,30110910,1540,1540,1540,1540,4
20241127,121600,30104750,1540,1540,1540,1540,4
20241127,121500,30098590,1540,1540,1541,1540,4
20241127,121400,30092429,1541,1540,1541,1540,4
20241127,121300,30086267,1541,1540,1541,1540,5
20241127,121200,30078564,1541,1540,1541,1540,4
20241127,121100,30072402,1541,1540,1541,1540,4
20241127,121000,30066240,1541,1540,1541,1540,4
20241127,120900,30060079,1540,1540,1540,1540,4
20241127,120800,30053919,1540,1540,1540,1540,3
20241127,120700,30049299,1540,1540,1541,1539,6
20241127,120600,30040059,1541,1539,1541,1539,4
20241127,120500,30033897,1541,1539,1541,1539,4
20241127,120400,30027737,1541,1539,1541,1539,5
20241127,120300,30020036,1541,1539,1541,1539,4
20241127,120200,30013876,1541,1539,1541,1539,4
20241127,120100,30007716,1541,1541,1541,1539,5
20241127,120000,30000015,1541,1541,1541,1541,4
20241127,115900,29993851,1541,1541,1541,1541,4
20241127,115800,29987687,1541,1541,1541,1541,4
20241127,115700,29981523,1541,1541,1541,1541,4
20241127,115600,29975359,1541,1541,1541,1541,4
20241127,115500,29969195,1541,1539,1541,1539,4
20241127,115400,29963033,1541,1539,1541,1539,5
20241127,115300,29955332,1541,1539,1541,1539,4
20241127,115200,29949172,1541,1539,1541,1539,4
20241127,115100,29943012,1541,1539,1541,1539,4
20241127,115000,29936852,1541,1539,1541,1539,4
20241127,114900,29930692,1541,1539,1541,1539,4
20241127,114800,29924532,1541,1539,1541,1539,4
20241127,114700,29918372,1541,1539,1541,1539,4
20241127,114600,29912212,1541,1539,1541,1539,4
20241127,114500,29906052,1541,1538,1541,1538,4
20241127,114400,29899893,1541,1538,1541,1538,5
20241127,114300,29892194,1541,1538,1541,1538,4
20241127,114200,29886036,1541,1538,1541,1538,4
20241127,114100,29879878,1541,1538,1541,1538,4
20241127,114000,29873720,1541,1538,1541,1538,4
20241127,113900,29867562,1541,1538,1541,1538,4
20241127,113800,29861404,1541,1538,1541,1538,4
20241127,113700,29855246,1541,1538,1541,1538,4
20241127,113600,29849088,1541,1538,1541,1538,4
20241127,113500,29842930,1541,1536,1541,1536,64
20241127,113400,29744619,1536,1536,1536,1536,5
20241127,113300,29736939,1536,1536,1536,1536,4
20241127,113200,29730795,1536,1536,1536,1536,4
20241127,113100,29724651,1536,1536,1536,1536,4
20241127,113000,29718507,1536,1536,1536,1536,4
20241127,112900,29712363,1536,1536,1536,1536,4
20241127,112800,29706219,1536,1536,1536,1536,4
20241127,112700,29700075,1536,1536,1536,1536,4
20241127,112600,29693931,1536,1536,1536,1536,34
20241127,112500,29641707,1536,1536,1536,1536,5
20241127,112400,29634027,1536,1536,1536,1536,4
20241127,112300,29627883,1536,1536,1536,1536,116
20241127,112200,29449707,1538,1538,1541,1538,5
20241127,112100,29442011,1541,1538,1541,1538,4
20241127,112000,29435853,1541,1538,1541,1538,4
20241127,111900,29429695,1541,1538,1541,1538,8
20241127,111800,29417385,1541,1538,1541,1538,4
20241127,111700,29411227,1541,1538,1541,1538,4
20241127,111600,29405069,1541,1538,1541,1536,104
20241127,111500,29245311,1541,1538,1541,1538,5
20241127,111400,29237612,1541,1537,1541,1537,4
20241127,111300,29231455,1541,1537,1541,1537,4
20241127,111200,29225299,1541,1537,1541,1537,5
20241127,111100,29217606,1541,1537,1541,1537,4
20241127,111000,29211450,1541,1537,1541,1537,4
20241127,110900,29205294,1535,1537,1537,1535,213
20241127,110800,28878324,1541,1542,1542,1537,48
20241127,110700,28804478,1542,1541,1542,1541,4
20241127,110600,28798311,1542,1541,1542,1541,4
20241127,110500,28792145,1542,1541,1542,1541,5
20241127,110400,28784437,1542,1541,1542,1541,4
20241127,110300,28778271,1542,1541,1542,1541,4
20241127,110200,28772105,1542,1541,1542,1541,4
20241127,110100,28765939,1542,1541,1542,1541,4
20241127,110000,28759774,1541,1539,1542,1539,34
20241127,105900,28707387,1542,1539,1542,1539,4
20241127,105800,28701225,1542,1539,1542,1539,4
20241127,105700,28695063,1542,1539,1542,1539,4
20241127,105600,28688901,1542,1542,1542,1539,4
20241127,105500,28682736,1542,1539,1542,1539,105
20241127,105400,28520835,1542,1539,1542,1539,4
20241127,105300,28514673,1542,1539,1542,1539,4
20241127,105200,28508511,1542,1537,1542,1537,296
20241127,105100,28053552,1537,1537,1537,1537,6
20241127,105000,28044330,1537,1537,1537,1537,4
20241127,104900,28038182,1537,1536,1537,1536,1664
20241127,104800,25482276,1536,1537,1537,1536,15
20241127,104700,25459234,1537,1537,1537,1537,4
20241127,104600,25453086,1537,1537,1537,1537,5
20241127,104500,25445401,1537,1537,1537,1537,4
20241127,104400,25439253,1537,1537,1537,1537,4
20241127,104300,25433105,1537,1537,1537,1537,4
20241127,104200,25426957,1537,1537,1537,1537,4
20241127,104100,25420809,1538,1538,1539,1538,24
20241127,104000,25383877,1539,1538,1540,1536,14
20241127,103900,25362362,1536,1538,1540,1536,794
20241127,103800,24142766,1540,1538,1540,1538,24
20241127,103700,24105812,1540,1538,1540,1538,4
20241127,103600,24099656,1540,1538,1541,1538,5
20241127,103500,24091958,1541,1538,1541,1538,4
20241127,103400,24085800,1541,1538,1541,1538,4
20241127,103300,24079642,1541,1538,1542,1538,4
20241127,103200,24073483,1542,1538,1542,1538,4
20241127,103100,24067323,1542,1538,1542,1538,4
20241127,103000,24061163,1542,1538,1542,1538,4
20241127,102900,24055003,1542,1538,1542,1538,4
20241127,102800,24048843,1542,1538,1542,1538,4
20241127,102700,24042683,1542,1538,1542,1538,4
20241127,102600,24036523,1542,1538,1542,1538,5
20241127,102500,24028821,1542,1538,1542,1538,4
20241127,102400,24022661,1542,1538,1543,1538,4
20241127,102300,24016500,1543,1538,1543,1538,4
20241127,102200,24010338,1536,1536,1536,1536,213
20241127,102100,23683170,1536,1539,1544,1536,93
20241127,102000,23540261,1544,1538,1544,1538,10
20241127,101900,23524843,1544,1536,1544,1536,15
20241127,101800,23501785,1544,1536,1544,1536,4
20241127,101700,23495625,1536,1536,1544,1536,14
20241127,101600,23474105,1544,1544,1544,1536,5
20241127,101500,23466393,1544,1538,1544,1533,876
20241127,101400,22122699,1544,1538,1544,1538,4
20241127,101300,22116541,1538,1540,1544,1538,1003
20241127,101200,20573919,1544,1540,1544,1540,4
20241127,101100,20567751,1544,1540,1545,1540,4
20241127,101000,20561582,1545,1540,1545,1540,4
20241127,100900,20555412,1545,1540,1545,1538,804
20241127,100800,19318842,1545,1542,1545,1538,204
20241127,100700,19005052,1545,1542,1545,1542,5
20241127,100600,18997333,1545,1542,1545,1542,4
20241127,100500,18991159,1545,1542,1545,1542,4
20241127,100400,18984985,1545,1542,1545,1542,6
20241127,100300,18975724,1545,1540,1545,1540,15
20241127,100200,18952607,1545,1540,1545,1540,14
20241127,100100,18930992,1545,1540,1545,1540,4
20241127,100000,18924822,1545,1540,1545,1540,4
20241127,095900,18918652,1545,1540,1545,1540,4
20241127,095800,18912482,1545,1540,1545,1540,4
20241127,095700,18906312,1545,1540,1545,1540,5
20241127,095600,18898597,1545,1540,1545,1540,4
20241127,095500,18892427,1545,1542,1545,1540,60
20241127,095400,18799903,1542,1538,1545,1538,186
20241127,095300,18513155,1543,1538,1543,1538,4
20241127,095200,18506993,1543,1538,1543,1538,4
20241127,095100,18500832,1542,1541,1542,1536,811
20241127,095000,17254217,1538,1541,1541,1538,755
20241127,094900,16092028,1542,1546,1546,1542,535
20241127,094800,15266974,1546,1546,1546,1546,4
20241127,094700,15260790,1546,1547,1547,1546,320
20241127,094600,14766067,1547,1547,1547,1547,4
20241127,094500,14759879,1547,1547,1547,1547,4
20241127,094400,14753691,1547,1547,1547,1547,31
20241127,094300,14705734,1547,1547,1547,1547,29
20241127,094200,14660871,1547,1547,1547,1547,4
20241127,094100,14654683,1547,1547,1547,1547,4
20241127,094000,14648495,1547,1546,1547,1546,141
20241127,093900,14430507,1546,1548,1548,1546,1354
20241127,093800,12336254,1546,1546,1546,1546,0
20241127,093700,12336254,1546,1546,1546,1546,0
20241127,093600,12336254,1546,1546,1546,1546,0
20241127,093500,12336254,1546,1547,1547,1546,647
20241127,093400,11335988,1546,1545,1547,1545,1001
20241127,093300,9788442,1547,1547,1549,1545,2756
20241127,093200,5522024,1547,1547,1547,1547,4
20241127,093100,5515836,1547,1547,1547,1547,4
20241127,093000,5509648,1547,1545,1547,1545,652
20241127,092900,4502304,1545,1545,1545,1545,4
20241127,092800,4496124,1545,1544,1545,1544,145
20241127,092700,4272242,1544,1544,1544,1544,4
20241127,092600,4266066,1544,1544,1544,1542,212
20241127,092500,3939028,1542,1544,1544,1542,437
20241127,092400,3265166,1542,1547,1547,1542,836
20241127,092300,1974129,1547,1547,1547,1547,0
20241127,092200,1974129,1547,1547,1547,1547,0
20241127,092100,1974129,1547,1549,1549,1547,488
20241127,092000,1219128,1547,1547,1547,1547,0
20241127,091900,1219128,1547,1547,1547,1547,0
20241127,091800,1219128,1547,1549,1549,1547,77
20241127,091700,1099993,1551,1551,1551,1551,0
20241127,091600,1099993,1551,1551,1551,1551,0
20241127,091500,1099993,1551,1551,1551,1551,0
20241127,091400,1099993,1551,1551,1551,1551,25
20241127,091300,1061218,1551,1551,1551,1551,0
20241127,091200,1061218,1551,1551,1551,1551,0
20241127,091100,1061218,1551,1551,1551,1551,0
20241127,091000,1061218,1551,1551,1552,1551,29
20241127,090900,1016238,1547,1547,1547,1547,0
20241127,090800,1016238,1547,1547,1547,1547,0
20241127,090700,1016238,1547,1547,1547,1547,0
20241127,090600,1016238,1547,1547,1547,1547,0
20241127,090500,1016238,1547,1552,1552,1547,33
20241127,090400,965100,1552,1552,1552,1552,0
20241127,090300,965100,1552,1552,1552,1552,0
20241127,090200,965100,1552,1552,1552,1552,0
20241127,090100,965100,1552,1552,1552,1552,360
20241127,090000,406380,1563,1563,1563,1563,260