KissMeData/009270/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185100,410429145,1157,1157,1157,1157,6773
20241122,185000,410429145,1157,1157,1157,1157,0
20241122,184900,410429145,1157,1157,1157,1157,0
20241122,184800,410429145,1157,1157,1157,1157,0
20241122,184700,410429145,1157,1157,1157,1157,0
20241122,184600,410429145,1157,1157,1157,1157,0
20241122,184500,410429145,1157,1157,1157,1157,0
20241122,184400,410429145,1157,1157,1157,1157,0
20241122,184300,410429145,1157,1157,1157,1157,0
20241122,184200,410429145,1157,1157,1157,1157,0
20241122,184100,410429145,1157,1157,1157,1157,0
20241122,184000,410429145,1157,1157,1157,1157,0
20241122,183900,410429145,1157,1157,1157,1157,0
20241122,183800,410429145,1157,1157,1157,1157,0
20241122,183700,410429145,1157,1157,1157,1157,0
20241122,183600,410429145,1157,1157,1157,1157,0
20241122,183500,410429145,1157,1157,1157,1157,0
20241122,183400,410429145,1157,1157,1157,1157,0
20241122,183300,410429145,1157,1157,1157,1157,0
20241122,183200,410429145,1157,1157,1157,1157,0
20241122,183100,410429145,1157,1157,1157,1157,0
20241122,183000,410429145,1157,1157,1157,1157,0
20241122,182900,410429145,1157,1157,1157,1157,0
20241122,182800,410429145,1157,1157,1157,1157,0
20241122,182700,410429145,1157,1157,1157,1157,0
20241122,182600,410429145,1157,1157,1157,1157,0
20241122,182500,410429145,1157,1157,1157,1157,0
20241122,182400,410429145,1157,1157,1157,1157,0
20241122,182300,410429145,1157,1157,1157,1157,0
20241122,182200,410429145,1157,1157,1157,1157,0
20241122,182100,410429145,1157,1157,1157,1157,6773
20241122,182000,410429145,1157,1157,1157,1157,0
20241122,181900,410429145,1157,1157,1157,1157,0
20241122,181800,410429145,1157,1157,1157,1157,0
20241122,181700,410429145,1157,1157,1157,1157,0
20241122,181600,410429145,1157,1157,1157,1157,0
20241122,181500,410429145,1157,1157,1157,1157,0
20241122,181400,410429145,1157,1157,1157,1157,0
20241122,181300,410429145,1157,1157,1157,1157,0
20241122,181200,410429145,1157,1157,1157,1157,0
20241122,181100,410429145,1157,1157,1157,1157,0
20241122,181000,410429145,1157,1157,1157,1157,0
20241122,180900,410429145,1157,1157,1157,1157,0
20241122,180800,410429145,1157,1157,1157,1157,0
20241122,180700,410429145,1157,1157,1157,1157,0
20241122,180600,410429145,1157,1157,1157,1157,0
20241122,180500,410429145,1157,1157,1157,1157,0
20241122,180400,410429145,1157,1157,1157,1157,0
20241122,180300,410429145,1157,1157,1157,1157,0
20241122,180200,410429145,1157,1157,1157,1157,0
20241122,180100,410429145,1157,1157,1157,1157,0
20241122,180000,410429145,1157,1157,1157,1157,0
20241122,175900,410429145,1157,1157,1157,1157,0
20241122,175800,410429145,1157,1157,1157,1157,0
20241122,175700,410429145,1157,1157,1157,1157,0
20241122,175600,410429145,1157,1157,1157,1157,0
20241122,175500,410429145,1157,1157,1157,1157,0
20241122,175400,410429145,1157,1157,1157,1157,0
20241122,175300,410429145,1157,1157,1157,1157,0
20241122,175200,410429145,1157,1157,1157,1157,0
20241122,175100,410429145,1157,1157,1157,1157,6773
20241122,175000,410429145,1157,1157,1157,1157,0
20241122,174900,410429145,1157,1157,1157,1157,0
20241122,174800,410429145,1157,1157,1157,1157,0
20241122,174700,410429145,1157,1157,1157,1157,0
20241122,174600,410429145,1157,1157,1157,1157,0
20241122,174500,410429145,1157,1157,1157,1157,0
20241122,174400,410429145,1157,1157,1157,1157,0
20241122,174300,410429145,1157,1157,1157,1157,0
20241122,174200,410429145,1157,1157,1157,1157,0
20241122,174100,410429145,1157,1157,1157,1157,0
20241122,174000,410429145,1157,1157,1157,1157,0
20241122,173900,410429145,1157,1157,1157,1157,0
20241122,173800,410429145,1157,1157,1157,1157,0
20241122,173700,410429145,1157,1157,1157,1157,0
20241122,173600,410429145,1157,1157,1157,1157,0
20241122,173500,410429145,1157,1157,1157,1157,0
20241122,173400,410429145,1157,1157,1157,1157,0
20241122,173300,410429145,1157,1157,1157,1157,0
20241122,173200,410429145,1157,1157,1157,1157,0
20241122,173100,410429145,1157,1157,1157,1157,0
20241122,173000,410429145,1157,1157,1157,1157,0
20241122,172900,410429145,1157,1157,1157,1157,0
20241122,172800,410429145,1157,1157,1157,1157,0
20241122,172700,410429145,1157,1157,1157,1157,0
20241122,172600,410429145,1157,1157,1157,1157,0
20241122,172500,410429145,1157,1157,1157,1157,0
20241122,172400,410429145,1157,1157,1157,1157,0
20241122,172300,410429145,1157,1157,1157,1157,0
20241122,172200,410429145,1157,1157,1157,1157,0
20241122,172100,410429145,1157,1157,1157,1157,6773
20241122,172000,410429145,1157,1157,1157,1157,0
20241122,171900,410429145,1157,1157,1157,1157,0
20241122,171800,410429145,1157,1157,1157,1157,0
20241122,171700,410429145,1157,1157,1157,1157,0
20241122,171600,410429145,1157,1157,1157,1157,0
20241122,171500,410429145,1157,1157,1157,1157,0
20241122,171400,410429145,1157,1157,1157,1157,0
20241122,171300,410429145,1157,1157,1157,1157,0
20241122,171200,410429145,1157,1157,1157,1157,0
20241122,171100,410429145,1157,1157,1157,1157,0
20241122,171000,410429145,1157,1157,1157,1157,0
20241122,170900,410429145,1157,1157,1157,1157,0
20241122,170800,410429145,1157,1157,1157,1157,0
20241122,170700,410429145,1157,1157,1157,1157,0
20241122,170600,410429145,1157,1157,1157,1157,0
20241122,170500,410429145,1157,1157,1157,1157,0
20241122,170400,410429145,1157,1157,1157,1157,0
20241122,170300,410429145,1157,1157,1157,1157,0
20241122,170200,410429145,1157,1157,1157,1157,0
20241122,170100,410429145,1157,1157,1157,1157,0
20241122,170000,410429145,1157,1157,1157,1157,0
20241122,165900,410429145,1157,1157,1157,1157,0
20241122,165800,410429145,1157,1157,1157,1157,0
20241122,165700,410429145,1157,1157,1157,1157,0
20241122,165600,410429145,1157,1157,1157,1157,0
20241122,165500,410429145,1157,1157,1157,1157,0
20241122,165400,410429145,1157,1157,1157,1157,0
20241122,165300,410429145,1157,1157,1157,1157,0
20241122,165200,410429145,1157,1157,1157,1157,0
20241122,165100,410429145,1157,1157,1157,1157,6773
20241122,165000,410429145,1157,1157,1157,1157,0
20241122,164900,410429145,1157,1157,1157,1157,0
20241122,164800,410429145,1157,1157,1157,1157,0
20241122,164700,410429145,1157,1157,1157,1157,0
20241122,164600,410429145,1157,1157,1157,1157,0
20241122,164500,410429145,1157,1157,1157,1157,0
20241122,164400,410429145,1157,1157,1157,1157,0
20241122,164300,410429145,1157,1157,1157,1157,0
20241122,164200,410429145,1157,1157,1157,1157,0
20241122,164100,410429145,1157,1157,1157,1157,0
20241122,164000,410429145,1157,1157,1157,1157,0
20241122,163900,410429145,1157,1157,1157,1157,0
20241122,163800,410429145,1157,1157,1157,1157,0
20241122,163700,410429145,1157,1157,1157,1157,0
20241122,163600,410429145,1157,1157,1157,1157,0
20241122,163500,410429145,1157,1157,1157,1157,0
20241122,163400,410429145,1157,1157,1157,1157,0
20241122,163300,410429145,1157,1157,1157,1157,0
20241122,163200,410429145,1157,1157,1157,1157,0
20241122,163100,410429145,1157,1157,1157,1157,0
20241122,163000,410429145,1157,1157,1157,1157,0
20241122,162900,410429145,1157,1157,1157,1157,0
20241122,162800,410429145,1157,1157,1157,1157,0
20241122,162700,410429145,1157,1157,1157,1157,0
20241122,162600,410429145,1157,1157,1157,1157,0
20241122,162500,410429145,1157,1157,1157,1157,0
20241122,162400,410429145,1157,1157,1157,1157,0
20241122,162300,410429145,1157,1157,1157,1157,0
20241122,162200,410429145,1157,1157,1157,1157,0
20241122,162100,410429145,1157,1157,1157,1157,6773
20241122,162000,410429145,1157,1157,1157,1157,0
20241122,161900,410429145,1157,1157,1157,1157,0
20241122,161800,410429145,1157,1157,1157,1157,0
20241122,161700,410429145,1157,1157,1157,1157,0
20241122,161600,410429145,1157,1157,1157,1157,0
20241122,161500,410429145,1157,1157,1157,1157,0
20241122,161400,410429145,1157,1157,1157,1157,0
20241122,161300,410429145,1157,1157,1157,1157,0
20241122,161200,410429145,1157,1157,1157,1157,0
20241122,161100,410429145,1157,1157,1157,1157,0
20241122,161000,410429145,1157,1157,1157,1157,0
20241122,160900,410429145,1157,1157,1157,1157,0
20241122,160800,410429145,1157,1157,1157,1157,0
20241122,160700,410429145,1157,1157,1157,1157,0
20241122,160600,410429145,1157,1157,1157,1157,0
20241122,160500,410429145,1157,1157,1157,1157,0
20241122,160400,410429145,1157,1157,1157,1157,0
20241122,160300,410429145,1157,1157,1157,1157,0
20241122,160200,410429145,1157,1157,1157,1157,0
20241122,160100,410429145,1157,1157,1157,1157,0
20241122,160000,410429145,1157,1157,1157,1157,0
20241122,155900,410429145,1157,1157,1157,1157,0
20241122,155800,410429145,1157,1157,1157,1157,0
20241122,155700,410429145,1157,1157,1157,1157,0
20241122,155600,410429145,1157,1157,1157,1157,0
20241122,155500,410429145,1157,1157,1157,1157,0
20241122,155400,410429145,1157,1157,1157,1157,0
20241122,155300,410429145,1157,1157,1157,1157,0
20241122,155200,410429145,1157,1157,1157,1157,0
20241122,155100,410429145,1157,1157,1157,1157,6773
20241122,155000,410429145,1157,1157,1157,1157,0
20241122,154900,410429145,1157,1157,1157,1157,0
20241122,154800,410429145,1157,1157,1157,1157,0
20241122,154700,410429145,1157,1157,1157,1157,0
20241122,154600,410429145,1157,1157,1157,1157,0
20241122,154500,410429145,1157,1157,1157,1157,0
20241122,154400,410429145,1157,1157,1157,1157,0
20241122,154300,410429145,1157,1157,1157,1157,0
20241122,154200,410429145,1157,1157,1157,1157,0
20241122,154100,410429145,1157,1157,1157,1157,0
20241122,154000,410429145,1157,1157,1157,1157,0
20241122,153900,410429145,1157,1157,1157,1157,0
20241122,153800,410429145,1157,1157,1157,1157,0
20241122,153700,410429145,1157,1157,1157,1157,0
20241122,153600,410429145,1157,1157,1157,1157,0
20241122,153500,410429145,1157,1157,1157,1157,0
20241122,153400,410429145,1157,1157,1157,1157,0
20241122,153300,410429145,1157,1157,1157,1157,0
20241122,153200,410429145,1157,1157,1157,1157,0
20241122,153100,410429145,1157,1157,1157,1157,0
20241122,153000,410429145,1157,1157,1157,1157,6773
20241122,152900,402592784,1158,1158,1158,1158,0
20241122,152800,402592784,1158,1158,1158,1158,0
20241122,152700,402592784,1158,1158,1158,1158,0
20241122,152600,402592784,1158,1158,1158,1158,0
20241122,152500,402592784,1158,1158,1158,1158,0
20241122,152400,402592784,1158,1158,1158,1158,0
20241122,152300,402592784,1158,1158,1158,1158,0
20241122,152200,402592784,1158,1158,1158,1158,0
20241122,152100,402592784,1158,1158,1158,1158,0
20241122,152000,402592784,1158,1158,1158,1158,0
20241122,151900,402592784,1158,1158,1158,1157,42
20241122,151800,402544169,1157,1157,1157,1157,166
20241122,151700,402352107,1158,1158,1158,1158,135
20241122,151600,402195777,1157,1156,1157,1156,31
20241122,151500,402159940,1156,1158,1158,1155,5069
20241122,151400,396302228,1159,1161,1161,1159,214
20241122,151300,396054122,1161,1161,1161,1161,3
20241122,151200,396050639,1161,1161,1161,1161,2
20241122,151100,396048317,1161,1161,1161,1161,0
20241122,151000,396048317,1161,1161,1161,1161,1
20241122,150900,396047156,1159,1158,1159,1158,2000
20241122,150800,393731155,1160,1159,1161,1159,4481
20241122,150700,388533984,1158,1158,1158,1158,0
20241122,150600,388533984,1158,1157,1158,1156,2481
20241122,150500,385665399,1158,1158,1158,1158,0
20241122,150400,385665399,1158,1159,1159,1157,4759
20241122,150300,380156836,1159,1159,1159,1159,106
20241122,150200,380033982,1159,1159,1159,1159,0
20241122,150100,380033982,1159,1159,1159,1159,314
20241122,150000,379670056,1159,1158,1159,1157,3008
20241122,145900,376189483,1159,1159,1159,1159,100
20241122,145800,376073583,1159,1159,1159,1159,0
20241122,145700,376073583,1159,1159,1159,1159,60
20241122,145600,376004043,1159,1159,1159,1159,0
20241122,145500,376004043,1159,1159,1159,1159,108
20241122,145400,375878871,1159,1159,1159,1159,5
20241122,145300,375873076,1161,1161,1161,1161,0
20241122,145200,375873076,1161,1161,1161,1161,0
20241122,145100,375873076,1161,1159,1161,1159,547
20241122,145000,375238899,1159,1159,1159,1159,0
20241122,144900,375238899,1159,1160,1160,1159,51
20241122,144800,375179789,1159,1158,1159,1158,330
20241122,144700,374797648,1157,1157,1157,1157,947
20241122,144600,373701969,1157,1157,1157,1157,60
20241122,144500,373632549,1157,1155,1157,1155,7021
20241122,144400,365519518,1155,1156,1156,1155,221
20241122,144300,365264261,1156,1156,1156,1156,7
20241122,144200,365256169,1156,1156,1156,1156,0
20241122,144100,365256169,1156,1156,1156,1156,1
20241122,144000,365255013,1155,1154,1155,1154,2097
20241122,143900,362835047,1154,1154,1154,1154,520
20241122,143800,362234967,1153,1154,1154,1153,179
20241122,143700,362028429,1154,1154,1154,1154,59
20241122,143600,361960343,1154,1154,1155,1154,758
20241122,143500,361085606,1154,1154,1154,1154,378
20241122,143400,360649394,1155,1155,1155,1155,517
20241122,143300,360052259,1155,1155,1155,1155,0
20241122,143200,360052259,1155,1157,1157,1155,1527
20241122,143100,358288447,1157,1157,1157,1157,42
20241122,143000,358239853,1157,1157,1157,1157,0
20241122,142900,358239853,1157,1157,1157,1157,5
20241122,142800,358234068,1157,1155,1157,1155,3
20241122,142700,358230600,1152,1155,1155,1152,747
20241122,142600,357369366,1155,1156,1156,1153,8237
20241122,142500,347869623,1155,1157,1157,1154,9931
20241122,142400,336393023,1158,1158,1158,1158,57
20241122,142300,336327017,1159,1159,1159,1159,1
20241122,142200,336325858,1158,1158,1158,1158,3
20241122,142100,336322384,1156,1159,1159,1156,7907
20241122,142000,327169742,1160,1159,1160,1159,129
20241122,141900,327020130,1159,1159,1160,1159,314
20241122,141800,326656198,1159,1160,1160,1158,2951
20241122,141700,323236233,1160,1163,1163,1160,25148
20241122,141600,294051669,1164,1164,1164,1164,0
20241122,141500,294051669,1164,1164,1164,1164,500
20241122,141400,293469669,1164,1164,1164,1163,3019
20241122,141300,289955563,1163,1163,1163,1163,17
20241122,141200,289935792,1163,1163,1163,1163,1109
20241122,141100,288646025,1163,1163,1163,1163,19
20241122,141000,288623928,1163,1164,1164,1163,32
20241122,140900,288586706,1164,1164,1164,1164,8
20241122,140800,288577394,1163,1164,1164,1163,4016
20241122,140700,283906772,1164,1164,1164,1164,11
20241122,140600,283893968,1164,1164,1164,1164,16
20241122,140500,283875344,1164,1164,1165,1164,19
20241122,140400,283853226,1164,1164,1165,1164,149
20241122,140300,283679786,1164,1164,1164,1164,65
20241122,140200,283604126,1164,1164,1165,1164,172
20241122,140100,283403778,1164,1164,1164,1164,114
20241122,140000,283271082,1164,1164,1164,1164,871
20241122,135900,282257238,1165,1165,1166,1165,8
20241122,135800,282247917,1165,1165,1165,1165,15
20241122,135700,282230442,1165,1164,1165,1164,4276
20241122,135600,277251916,1164,1165,1165,1164,5363
20241122,135500,271009377,1166,1165,1166,1165,60
20241122,135400,270939475,1165,1165,1165,1165,987
20241122,135300,269789620,1166,1165,1166,1165,34
20241122,135200,269749989,1165,1165,1165,1165,65
20241122,135100,269674264,1166,1165,1166,1165,60
20241122,135000,269604360,1165,1165,1165,1165,7
20241122,134900,269596205,1165,1166,1166,1165,3321
20241122,134800,265727038,1165,1166,1167,1165,12310
20241122,134700,251374078,1167,1167,1167,1167,3
20241122,134600,251370577,1167,1167,1167,1167,0
20241122,134500,251370577,1167,1168,1168,1166,1320
20241122,134400,249829433,1168,1168,1168,1168,0
20241122,134300,249829433,1168,1168,1168,1168,0
20241122,134200,249829433,1168,1168,1168,1168,25
20241122,134100,249800233,1168,1168,1168,1168,0
20241122,134000,249800233,1168,1167,1168,1167,301
20241122,133900,249448965,1167,1167,1167,1167,0
20241122,133800,249448965,1167,1167,1167,1167,0
20241122,133700,249448965,1167,1167,1167,1167,18
20241122,133600,249427959,1167,1167,1167,1167,4
20241122,133500,249423291,1167,1167,1167,1167,0
20241122,133400,249423291,1167,1167,1167,1167,567
20241122,133300,248761602,1167,1167,1167,1167,67
20241122,133200,248683413,1167,1167,1167,1167,10
20241122,133100,248671743,1167,1167,1167,1167,2425
20241122,133000,245841768,1168,1168,1168,1168,16
20241122,132900,245823080,1168,1168,1168,1168,0
20241122,132800,245823080,1168,1168,1168,1168,0
20241122,132700,245823080,1168,1168,1168,1168,3
20241122,132600,245819576,1169,1169,1169,1169,1
20241122,132500,245818407,1168,1168,1168,1168,0
20241122,132400,245818407,1168,1168,1168,1168,0
20241122,132300,245818407,1168,1168,1168,1168,0
20241122,132200,245818407,1168,1168,1168,1168,300
20241122,132100,245468007,1168,1168,1168,1168,200
20241122,132000,245234407,1169,1169,1169,1169,0
20241122,131900,245234407,1169,1169,1169,1169,0
20241122,131800,245234407,1169,1169,1169,1169,0
20241122,131700,245234407,1169,1169,1169,1169,0
20241122,131600,245234407,1169,1169,1169,1169,0
20241122,131500,245234407,1169,1169,1169,1169,0
20241122,131400,245234407,1169,1169,1169,1169,0
20241122,131300,245234407,1169,1169,1169,1169,1
20241122,131200,245233238,1169,1169,1169,1169,0
20241122,131100,245233238,1169,1169,1169,1169,0
20241122,131000,245233238,1169,1169,1169,1169,0
20241122,130900,245233238,1169,1169,1169,1169,0
20241122,130800,245233238,1169,1169,1169,1169,0
20241122,130700,245233238,1169,1169,1169,1169,1
20241122,130600,245232069,1168,1168,1168,1168,496
20241122,130500,244652741,1168,1168,1168,1168,0
20241122,130400,244652741,1168,1168,1168,1168,0
20241122,130300,244652741,1168,1168,1168,1168,0
20241122,130200,244652741,1168,1168,1168,1168,150
20241122,130100,244477541,1168,1168,1168,1168,0
20241122,130000,244477541,1168,1168,1168,1168,101
20241122,125900,244359573,1167,1167,1167,1167,0
20241122,125800,244359573,1167,1167,1167,1167,0
20241122,125700,244359573,1167,1167,1167,1167,0
20241122,125600,244359573,1167,1167,1167,1167,0
20241122,125500,244359573,1167,1167,1167,1167,695
20241122,125400,243548508,1167,1167,1167,1167,355
20241122,125300,243134223,1167,1168,1168,1167,14
20241122,125200,243117877,1169,1169,1169,1169,0
20241122,125100,243117877,1169,1169,1169,1169,0
20241122,125000,243117877,1169,1169,1170,1169,1684
20241122,124900,241149278,1171,1169,1171,1169,61
20241122,124800,241077945,1169,1168,1169,1168,136
20241122,124700,240918994,1169,1169,1169,1169,0
20241122,124600,240918994,1169,1169,1169,1169,58
20241122,124500,240851192,1169,1169,1169,1169,608
20241122,124400,240140440,1167,1167,1167,1167,0
20241122,124300,240140440,1167,1167,1167,1167,0
20241122,124200,240140440,1167,1167,1167,1167,0
20241122,124100,240140440,1167,1167,1167,1167,2
20241122,124000,240138106,1166,1168,1168,1166,3289
20241122,123900,236300536,1170,1169,1170,1169,2195
20241122,123800,233734503,1170,1170,1170,1170,0
20241122,123700,233734503,1170,1170,1170,1170,30
20241122,123600,233699403,1170,1169,1170,1169,190
20241122,123500,233477123,1170,1170,1170,1170,0
20241122,123400,233477123,1170,1170,1170,1170,0
20241122,123300,233477123,1170,1170,1170,1170,92
20241122,123200,233369483,1169,1169,1169,1169,0
20241122,123100,233369483,1169,1169,1169,1169,330
20241122,123000,232983713,1170,1170,1170,1170,88
20241122,122900,232880753,1170,1170,1170,1170,0
20241122,122800,232880753,1170,1170,1170,1170,0
20241122,122700,232880753,1170,1170,1170,1170,0
20241122,122600,232880753,1170,1170,1170,1170,0
20241122,122500,232880753,1170,1170,1170,1170,0
20241122,122400,232880753,1170,1170,1170,1170,0
20241122,122300,232880753,1170,1170,1170,1170,45
20241122,122200,232828103,1170,1170,1170,1170,147
20241122,122100,232656113,1170,1170,1170,1170,103
20241122,122000,232535603,1170,1170,1170,1170,0
20241122,121900,232535603,1170,1170,1170,1170,0
20241122,121800,232535603,1170,1170,1170,1170,0
20241122,121700,232535603,1170,1170,1170,1170,0
20241122,121600,232535603,1170,1170,1170,1170,98
20241122,121500,232420943,1170,1170,1170,1170,1
20241122,121400,232419773,1170,1170,1170,1170,1
20241122,121300,232418603,1171,1171,1171,1171,1
20241122,121200,232417432,1170,1170,1170,1170,60
20241122,121100,232347232,1170,1170,1170,1170,1
20241122,121000,232346062,1170,1170,1170,1170,0
20241122,120900,232346062,1170,1170,1170,1170,0
20241122,120800,232346062,1170,1170,1170,1170,99
20241122,120700,232230232,1170,1170,1170,1170,6
20241122,120600,232223212,1170,1170,1170,1170,10
20241122,120500,232211512,1170,1170,1170,1170,100
20241122,120400,232094512,1169,1169,1169,1169,0
20241122,120300,232094512,1169,1169,1169,1169,0
20241122,120200,232094512,1169,1169,1169,1169,670
20241122,120100,231311282,1169,1169,1169,1169,500
20241122,120000,230726782,1168,1168,1168,1168,0
20241122,115900,230726782,1168,1168,1168,1168,0
20241122,115800,230726782,1168,1168,1168,1168,174
20241122,115700,230523550,1168,1168,1168,1168,4
20241122,115600,230518878,1168,1168,1168,1168,11
20241122,115500,230506030,1168,1168,1168,1168,7
20241122,115400,230497854,1168,1168,1168,1168,0
20241122,115300,230497854,1168,1168,1168,1168,2923
20241122,115200,227083790,1168,1168,1168,1168,0
20241122,115100,227083790,1168,1168,1168,1168,0
20241122,115000,227083790,1168,1168,1168,1168,0
20241122,114900,227083790,1168,1168,1168,1168,50
20241122,114800,227025390,1167,1167,1167,1167,1
20241122,114700,227024223,1168,1168,1168,1168,0
20241122,114600,227024223,1168,1168,1168,1168,0
20241122,114500,227024223,1168,1168,1168,1168,0
20241122,114400,227024223,1168,1168,1168,1168,0
20241122,114300,227024223,1168,1169,1169,1167,3003
20241122,114200,223519263,1170,1170,1171,1170,227
20241122,114100,223253652,1170,1170,1170,1170,0
20241122,114000,223253652,1170,1170,1170,1170,0
20241122,113900,223253652,1170,1170,1170,1170,2
20241122,113800,223251312,1170,1170,1170,1170,0
20241122,113700,223251312,1170,1170,1170,1170,596
20241122,113600,222553992,1171,1171,1171,1171,0
20241122,113500,222553992,1171,1171,1171,1171,507
20241122,113400,221960295,1171,1171,1171,1171,93
20241122,113300,221851392,1170,1170,1170,1170,106
20241122,113200,221727372,1170,1170,1170,1170,0
20241122,113100,221727372,1170,1170,1170,1170,0
20241122,113000,221727372,1170,1170,1170,1170,0
20241122,112900,221727372,1170,1170,1170,1170,65
20241122,112800,221651322,1169,1169,1169,1169,1
20241122,112700,221650153,1170,1169,1170,1169,412
20241122,112600,221168225,1168,1168,1168,1168,420
20241122,112500,220677665,1167,1166,1167,1166,1721
20241122,112400,218670975,1166,1165,1166,1165,98
20241122,112300,218556798,1165,1170,1170,1164,16465
20241122,112200,199349173,1170,1170,1170,1170,1
20241122,112100,199348003,1169,1169,1170,1169,36
20241122,112000,199305918,1170,1169,1170,1169,1742
20241122,111900,197267783,1169,1169,1169,1169,232
20241122,111800,196996575,1170,1170,1170,1169,1009
20241122,111700,195817045,1170,1170,1171,1170,518
20241122,111600,195210774,1170,1170,1171,1170,1855
20241122,111500,193040123,1171,1170,1171,1170,6
20241122,111400,193033101,1169,1171,1171,1169,10000
20241122,111300,181340768,1171,1171,1171,1171,1
20241122,111200,181339597,1171,1171,1171,1171,0
20241122,111100,181339597,1171,1171,1171,1171,2
20241122,111000,181337255,1170,1171,1171,1170,469
20241122,110900,180788066,1172,1172,1172,1172,0
20241122,110800,180788066,1172,1172,1172,1172,0
20241122,110700,180788066,1172,1172,1172,1172,0
20241122,110600,180788066,1172,1172,1172,1172,1
20241122,110500,180786894,1172,1172,1172,1172,1
20241122,110400,180785722,1171,1171,1171,1171,153
20241122,110300,180606559,1171,1171,1171,1171,0
20241122,110200,180606559,1171,1171,1171,1171,10
20241122,110100,180594849,1171,1171,1171,1171,2022
20241122,110000,178227087,1172,1171,1172,1171,6
20241122,105900,178220059,1171,1171,1171,1171,894
20241122,105800,177173185,1172,1171,1172,1171,2134
20241122,105700,174674265,1171,1170,1171,1170,6
20241122,105600,174667241,1171,1171,1171,1171,4
20241122,105500,174662557,1170,1170,1170,1170,7587
20241122,105400,165785767,1170,1170,1170,1170,1
20241122,105300,165784597,1172,1172,1172,1172,500
20241122,105200,165198597,1170,1170,1170,1170,300
20241122,105100,164847597,1171,1171,1171,1171,0
20241122,105000,164847597,1171,1170,1171,1170,3593
20241122,104900,160642339,1170,1170,1170,1170,42
20241122,104800,160593199,1170,1170,1170,1170,1000
20241122,104700,159423199,1170,1170,1170,1170,141
20241122,104600,159258229,1170,1170,1170,1170,564
20241122,104500,158598349,1169,1169,1169,1169,0
20241122,104400,158598349,1169,1169,1169,1169,974
20241122,104300,157459743,1169,1169,1169,1169,11
20241122,104200,157446884,1169,1169,1169,1169,311
20241122,104100,157083325,1169,1171,1171,1169,10848
20241122,104000,144396676,1172,1172,1172,1172,50
20241122,103900,144338076,1172,1172,1172,1172,0
20241122,103800,144338076,1172,1172,1172,1172,0
20241122,103700,144338076,1172,1172,1172,1172,880
20241122,103600,143306716,1171,1171,1171,1171,10
20241122,103500,143295006,1171,1171,1171,1171,502
20241122,103400,142707164,1171,1173,1173,1170,25036
20241122,103300,113386693,1173,1176,1176,1173,5500
20241122,103200,106931735,1176,1176,1177,1176,1273
20241122,103100,105434684,1176,1176,1176,1176,0
20241122,103000,105434684,1176,1176,1176,1176,0
20241122,102900,105434684,1176,1176,1176,1176,0
20241122,102800,105434684,1176,1177,1177,1176,119
20241122,102700,105294630,1177,1176,1177,1176,15
20241122,102600,105276987,1176,1176,1176,1176,200
20241122,102500,105041787,1177,1176,1177,1176,205
20241122,102400,104800506,1176,1176,1176,1176,896
20241122,102300,103746810,1177,1176,1177,1176,79
20241122,102200,103653901,1176,1176,1176,1176,48
20241122,102100,103597453,1175,1175,1175,1175,0
20241122,102000,103597453,1175,1175,1175,1175,5
20241122,101900,103591578,1174,1174,1174,1174,164
20241122,101800,103399042,1174,1175,1175,1174,80
20241122,101700,103305052,1176,1176,1176,1176,0
20241122,101600,103305052,1176,1176,1177,1176,504
20241122,101500,102712146,1175,1175,1175,1175,0
20241122,101400,102712146,1175,1174,1175,1174,4001
20241122,101300,98014971,1175,1175,1175,1175,0
20241122,101200,98014971,1175,1175,1176,1174,6031
20241122,101100,90934008,1175,1175,1175,1175,161
20241122,101000,90744833,1175,1175,1175,1175,0
20241122,100900,90744833,1175,1175,1175,1175,2
20241122,100800,90742483,1174,1174,1174,1174,4657
20241122,100700,85275165,1174,1175,1176,1174,6511
20241122,100600,77631220,1174,1174,1174,1174,3864
20241122,100500,73094884,1173,1173,1173,1173,0
20241122,100400,73094884,1173,1174,1174,1173,2004
20241122,100300,70744188,1174,1174,1174,1174,14
20241122,100200,70727752,1173,1173,1173,1173,0
20241122,100100,70727752,1173,1173,1173,1173,0
20241122,100000,70727752,1173,1177,1178,1173,8203
20241122,095900,61099896,1177,1176,1177,1175,291
20241122,095800,60757658,1176,1176,1176,1176,0
20241122,095700,60757658,1176,1176,1176,1176,8
20241122,095600,60748250,1178,1176,1178,1176,303
20241122,095500,60391620,1175,1176,1176,1175,14
20241122,095400,60375159,1177,1174,1177,1174,467
20241122,095300,59826394,1174,1174,1174,1174,0
20241122,095200,59826394,1174,1174,1174,1174,10
20241122,095100,59814654,1174,1174,1174,1174,10
20241122,095000,59802914,1175,1175,1175,1175,157
20241122,094900,59618439,1177,1176,1177,1176,127
20241122,094800,59469085,1176,1176,1176,1176,20
20241122,094700,59445565,1175,1175,1175,1175,2
20241122,094600,59443215,1175,1176,1176,1175,22
20241122,094500,59417345,1177,1175,1177,1175,56
20241122,094400,59351487,1177,1177,1177,1177,0
20241122,094300,59351487,1177,1177,1177,1177,0
20241122,094200,59351487,1177,1176,1177,1176,1853
20241122,094100,57172357,1178,1176,1178,1176,204
20241122,094000,56932449,1176,1176,1176,1176,5
20241122,093900,56926569,1176,1176,1176,1175,11
20241122,093800,56913635,1175,1175,1175,1175,17
20241122,093700,56893660,1174,1174,1174,1174,0
20241122,093600,56893660,1174,1174,1174,1174,33
20241122,093500,56854918,1173,1176,1176,1173,12002
20241122,093400,42771143,1176,1175,1179,1175,1709
20241122,093300,40763063,1176,1174,1176,1172,11099
20241122,093200,27749265,1176,1175,1178,1175,40
20241122,093100,27702162,1176,1174,1176,1174,2169
20241122,093000,25154135,1174,1174,1174,1174,0
20241122,092900,25154135,1174,1174,1174,1174,0
20241122,092800,25154135,1174,1174,1175,1174,5
20241122,092700,25148262,1177,1173,1177,1172,1871
20241122,092600,22952031,1176,1175,1176,1172,13420
20241122,092500,7210938,1177,1176,1177,1176,73
20241122,092400,7125089,1177,1177,1177,1177,0
20241122,092300,7125089,1177,1177,1177,1177,0
20241122,092200,7125089,1177,1177,1177,1177,1
20241122,092100,7123912,1176,1176,1176,1176,380
20241122,092000,6677032,1178,1178,1178,1178,1
20241122,091900,6675854,1176,1174,1176,1174,769
20241122,091800,5772310,1178,1174,1178,1174,601
20241122,091700,5066340,1175,1175,1175,1175,1
20241122,091600,5065165,1174,1176,1176,1174,704
20241122,091500,4238155,1176,1176,1176,1176,59
20241122,091400,4168771,1176,1176,1176,1176,2
20241122,091300,4166419,1176,1176,1176,1176,20
20241122,091200,4142899,1176,1176,1176,1176,0
20241122,091100,4142899,1176,1176,1176,1176,0
20241122,091000,4142899,1176,1176,1176,1176,0
20241122,090900,4142899,1176,1176,1176,1176,10
20241122,090800,4131139,1176,1176,1176,1176,0
20241122,090700,4131139,1176,1178,1179,1175,639
20241122,090600,3379702,1180,1180,1180,1180,0
20241122,090500,3379702,1180,1180,1180,1180,0
20241122,090400,3379702,1180,1181,1181,1180,1211
20241122,090300,1950622,1181,1181,1181,1181,0
20241122,090200,1950622,1181,1178,1181,1178,100
20241122,090100,1832678,1179,1179,1179,1179,0
20241122,090000,1832678,1179,1175,1179,1175,60