KissMeData/009270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185500,28257421231,1304,1304,1304,1304,88345
20241127,185400,28257421231,1304,1304,1304,1304,0
20241127,185300,28257421231,1304,1304,1304,1304,0
20241127,185200,28257421231,1304,1304,1304,1304,0
20241127,185100,28257421231,1304,1304,1304,1304,0
20241127,185000,28257421231,1304,1304,1304,1304,0
20241127,184900,28257421231,1304,1304,1304,1304,0
20241127,184800,28257421231,1304,1304,1304,1304,0
20241127,184700,28257421231,1304,1304,1304,1304,0
20241127,184600,28257421231,1304,1304,1304,1304,0
20241127,184500,28257421231,1304,1304,1304,1304,0
20241127,184400,28257421231,1304,1304,1304,1304,0
20241127,184300,28257421231,1304,1304,1304,1304,0
20241127,184200,28257421231,1304,1304,1304,1304,0
20241127,184100,28257421231,1304,1304,1304,1304,0
20241127,184000,28257421231,1304,1304,1304,1304,0
20241127,183900,28257421231,1304,1304,1304,1304,0
20241127,183800,28257421231,1304,1304,1304,1304,0
20241127,183700,28257421231,1304,1304,1304,1304,0
20241127,183600,28257421231,1304,1304,1304,1304,0
20241127,183500,28257421231,1304,1304,1304,1304,0
20241127,183400,28257421231,1304,1304,1304,1304,0
20241127,183300,28257421231,1304,1304,1304,1304,0
20241127,183200,28257421231,1304,1304,1304,1304,0
20241127,183100,28257421231,1304,1304,1304,1304,0
20241127,183000,28257421231,1304,1304,1304,1304,0
20241127,182900,28257421231,1304,1304,1304,1304,0
20241127,182800,28257421231,1304,1304,1304,1304,0
20241127,182700,28257421231,1304,1304,1304,1304,0
20241127,182600,28257421231,1304,1304,1304,1304,0
20241127,182500,28257421231,1304,1304,1304,1304,88345
20241127,182400,28257421231,1304,1304,1304,1304,0
20241127,182300,28257421231,1304,1304,1304,1304,0
20241127,182200,28257421231,1304,1304,1304,1304,0
20241127,182100,28257421231,1304,1304,1304,1304,0
20241127,182000,28257421231,1304,1304,1304,1304,0
20241127,181900,28257421231,1304,1304,1304,1304,0
20241127,181800,28257421231,1304,1304,1304,1304,0
20241127,181700,28257421231,1304,1304,1304,1304,0
20241127,181600,28257421231,1304,1304,1304,1304,0
20241127,181500,28257421231,1304,1304,1304,1304,0
20241127,181400,28257421231,1304,1304,1304,1304,0
20241127,181300,28257421231,1304,1304,1304,1304,0
20241127,181200,28257421231,1304,1304,1304,1304,0
20241127,181100,28257421231,1304,1304,1304,1304,0
20241127,181000,28257421231,1304,1304,1304,1304,0
20241127,180900,28257421231,1304,1304,1304,1304,0
20241127,180800,28257421231,1304,1304,1304,1304,0
20241127,180700,28257421231,1304,1304,1304,1304,0
20241127,180600,28257421231,1304,1304,1304,1304,0
20241127,180500,28257421231,1304,1304,1304,1304,0
20241127,180400,28257421231,1304,1304,1304,1304,0
20241127,180300,28257421231,1304,1304,1304,1304,0
20241127,180200,28257421231,1304,1304,1304,1304,0
20241127,180100,28257421231,1304,1304,1304,1304,0
20241127,180000,28257421231,1304,1304,1304,1304,0
20241127,175900,28257421231,1304,1304,1304,1304,0
20241127,175800,28257421231,1304,1304,1304,1304,0
20241127,175700,28257421231,1304,1304,1304,1304,0
20241127,175600,28257421231,1304,1304,1304,1304,0
20241127,175500,28257421231,1304,1304,1304,1304,88345
20241127,175400,28257421231,1304,1304,1304,1304,0
20241127,175300,28257421231,1304,1304,1304,1304,0
20241127,175200,28257421231,1304,1304,1304,1304,0
20241127,175100,28257421231,1304,1304,1304,1304,0
20241127,175000,28257421231,1304,1304,1304,1304,0
20241127,174900,28257421231,1304,1304,1304,1304,0
20241127,174800,28257421231,1304,1304,1304,1304,0
20241127,174700,28257421231,1304,1304,1304,1304,0
20241127,174600,28257421231,1304,1304,1304,1304,0
20241127,174500,28257421231,1304,1304,1304,1304,0
20241127,174400,28257421231,1304,1304,1304,1304,0
20241127,174300,28257421231,1304,1304,1304,1304,0
20241127,174200,28257421231,1304,1304,1304,1304,0
20241127,174100,28257421231,1304,1304,1304,1304,0
20241127,174000,28257421231,1304,1304,1304,1304,0
20241127,173900,28257421231,1304,1304,1304,1304,0
20241127,173800,28257421231,1304,1304,1304,1304,0
20241127,173700,28257421231,1304,1304,1304,1304,0
20241127,173600,28257421231,1304,1304,1304,1304,0
20241127,173500,28257421231,1304,1304,1304,1304,0
20241127,173400,28257421231,1304,1304,1304,1304,0
20241127,173300,28257421231,1304,1304,1304,1304,0
20241127,173200,28257421231,1304,1304,1304,1304,0
20241127,173100,28257421231,1304,1304,1304,1304,0
20241127,173000,28257421231,1304,1304,1304,1304,0
20241127,172900,28257421231,1304,1304,1304,1304,0
20241127,172800,28257421231,1304,1304,1304,1304,0
20241127,172700,28257421231,1304,1304,1304,1304,0
20241127,172600,28257421231,1304,1304,1304,1304,0
20241127,172500,28257421231,1304,1304,1304,1304,88345
20241127,172400,28257421231,1304,1304,1304,1304,0
20241127,172300,28257421231,1304,1304,1304,1304,0
20241127,172200,28257421231,1304,1304,1304,1304,0
20241127,172100,28257421231,1304,1304,1304,1304,0
20241127,172000,28257421231,1304,1304,1304,1304,0
20241127,171900,28257421231,1304,1304,1304,1304,0
20241127,171800,28257421231,1304,1304,1304,1304,0
20241127,171700,28257421231,1304,1304,1304,1304,0
20241127,171600,28257421231,1304,1304,1304,1304,0
20241127,171500,28257421231,1304,1304,1304,1304,0
20241127,171400,28257421231,1304,1304,1304,1304,0
20241127,171300,28257421231,1304,1304,1304,1304,0
20241127,171200,28257421231,1304,1304,1304,1304,0
20241127,171100,28257421231,1304,1304,1304,1304,0
20241127,171000,28257421231,1304,1304,1304,1304,0
20241127,170900,28257421231,1304,1304,1304,1304,0
20241127,170800,28257421231,1304,1304,1304,1304,0
20241127,170700,28257421231,1304,1304,1304,1304,0
20241127,170600,28257421231,1304,1304,1304,1304,0
20241127,170500,28257421231,1304,1304,1304,1304,0
20241127,170400,28257421231,1304,1304,1304,1304,0
20241127,170300,28257421231,1304,1304,1304,1304,0
20241127,170200,28257421231,1304,1304,1304,1304,0
20241127,170100,28257421231,1304,1304,1304,1304,0
20241127,170000,28257421231,1304,1304,1304,1304,0
20241127,165900,28257421231,1304,1304,1304,1304,0
20241127,165800,28257421231,1304,1304,1304,1304,0
20241127,165700,28257421231,1304,1304,1304,1304,0
20241127,165600,28257421231,1304,1304,1304,1304,0
20241127,165500,28257421231,1304,1304,1304,1304,88345
20241127,165400,28257421231,1304,1304,1304,1304,0
20241127,165300,28257421231,1304,1304,1304,1304,0
20241127,165200,28257421231,1304,1304,1304,1304,0
20241127,165100,28257421231,1304,1304,1304,1304,0
20241127,165000,28257421231,1304,1304,1304,1304,0
20241127,164900,28257421231,1304,1304,1304,1304,0
20241127,164800,28257421231,1304,1304,1304,1304,0
20241127,164700,28257421231,1304,1304,1304,1304,0
20241127,164600,28257421231,1304,1304,1304,1304,0
20241127,164500,28257421231,1304,1304,1304,1304,0
20241127,164400,28257421231,1304,1304,1304,1304,0
20241127,164300,28257421231,1304,1304,1304,1304,0
20241127,164200,28257421231,1304,1304,1304,1304,0
20241127,164100,28257421231,1304,1304,1304,1304,0
20241127,164000,28257421231,1304,1304,1304,1304,0
20241127,163900,28257421231,1304,1304,1304,1304,0
20241127,163800,28257421231,1304,1304,1304,1304,0
20241127,163700,28257421231,1304,1304,1304,1304,0
20241127,163600,28257421231,1304,1304,1304,1304,0
20241127,163500,28257421231,1304,1304,1304,1304,0
20241127,163400,28257421231,1304,1304,1304,1304,0
20241127,163300,28257421231,1304,1304,1304,1304,0
20241127,163200,28257421231,1304,1304,1304,1304,0
20241127,163100,28257421231,1304,1304,1304,1304,0
20241127,163000,28257421231,1304,1304,1304,1304,0
20241127,162900,28257421231,1304,1304,1304,1304,0
20241127,162800,28257421231,1304,1304,1304,1304,0
20241127,162700,28257421231,1304,1304,1304,1304,0
20241127,162600,28257421231,1304,1304,1304,1304,0
20241127,162500,28257421231,1304,1304,1304,1304,88345
20241127,162400,28257421231,1304,1304,1304,1304,0
20241127,162300,28257421231,1304,1304,1304,1304,0
20241127,162200,28257421231,1304,1304,1304,1304,0
20241127,162100,28257421231,1304,1304,1304,1304,0
20241127,162000,28257421231,1304,1304,1304,1304,0
20241127,161900,28257421231,1304,1304,1304,1304,0
20241127,161800,28257421231,1304,1304,1304,1304,0
20241127,161700,28257421231,1304,1304,1304,1304,0
20241127,161600,28257421231,1304,1304,1304,1304,0
20241127,161500,28257421231,1304,1304,1304,1304,0
20241127,161400,28257421231,1304,1304,1304,1304,0
20241127,161300,28257421231,1304,1304,1304,1304,0
20241127,161200,28257421231,1304,1304,1304,1304,0
20241127,161100,28257421231,1304,1304,1304,1304,0
20241127,161000,28257421231,1304,1304,1304,1304,0
20241127,160900,28257421231,1304,1304,1304,1304,0
20241127,160800,28257421231,1304,1304,1304,1304,0
20241127,160700,28257421231,1304,1304,1304,1304,0
20241127,160600,28257421231,1304,1304,1304,1304,0
20241127,160500,28257421231,1304,1304,1304,1304,0
20241127,160400,28257421231,1304,1304,1304,1304,0
20241127,160300,28257421231,1304,1304,1304,1304,0
20241127,160200,28257421231,1304,1304,1304,1304,0
20241127,160100,28257421231,1304,1304,1304,1304,0
20241127,160000,28257421231,1304,1304,1304,1304,0
20241127,155900,28257421231,1304,1304,1304,1304,0
20241127,155800,28257421231,1304,1304,1304,1304,0
20241127,155700,28257421231,1304,1304,1304,1304,0
20241127,155600,28257421231,1304,1304,1304,1304,0
20241127,155500,28257421231,1304,1304,1304,1304,88345
20241127,155400,28257421231,1304,1304,1304,1304,0
20241127,155300,28257421231,1304,1304,1304,1304,0
20241127,155200,28257421231,1304,1304,1304,1304,0
20241127,155100,28257421231,1304,1304,1304,1304,0
20241127,155000,28257421231,1304,1304,1304,1304,0
20241127,154900,28257421231,1304,1304,1304,1304,0
20241127,154800,28257421231,1304,1304,1304,1304,0
20241127,154700,28257421231,1304,1304,1304,1304,0
20241127,154600,28257421231,1304,1304,1304,1304,0
20241127,154500,28257421231,1304,1304,1304,1304,0
20241127,154400,28257421231,1304,1304,1304,1304,0
20241127,154300,28257421231,1304,1304,1304,1304,0
20241127,154200,28257421231,1304,1304,1304,1304,0
20241127,154100,28257421231,1304,1304,1304,1304,0
20241127,154000,28257421231,1304,1304,1304,1304,0
20241127,153900,28257421231,1304,1304,1304,1304,0
20241127,153800,28257421231,1304,1304,1304,1304,0
20241127,153700,28257421231,1304,1304,1304,1304,0
20241127,153600,28257421231,1304,1304,1304,1304,0
20241127,153500,28257421231,1304,1304,1304,1304,0
20241127,153400,28257421231,1304,1304,1304,1304,0
20241127,153300,28257421231,1304,1304,1304,1304,0
20241127,153200,28257421231,1304,1304,1304,1304,0
20241127,153100,28257421231,1304,1304,1304,1304,0
20241127,153000,28257421231,1304,1304,1304,1304,88345
20241127,152900,28142219351,1300,1300,1300,1300,0
20241127,152800,28142219351,1300,1300,1300,1300,0
20241127,152700,28142219351,1300,1300,1300,1300,0
20241127,152600,28142219351,1300,1300,1300,1300,0
20241127,152500,28142219351,1300,1300,1300,1300,0
20241127,152400,28142219351,1300,1300,1300,1300,0
20241127,152300,28142219351,1300,1300,1300,1300,0
20241127,152200,28142219351,1300,1300,1300,1300,0
20241127,152100,28142219351,1300,1300,1300,1300,0
20241127,152000,28142219351,1300,1300,1300,1300,0
20241127,151900,28142219351,1300,1299,1300,1297,38001
20241127,151800,28092880229,1298,1300,1300,1298,18073
20241127,151700,28069409338,1301,1300,1301,1300,12652
20241127,151600,28052954300,1300,1300,1300,1298,14226
20241127,151500,28034484364,1300,1300,1301,1298,21244
20241127,151400,28006885441,1301,1304,1304,1300,17790
20241127,151300,27983728720,1304,1303,1306,1301,7241
20241127,151200,27974294613,1303,1307,1309,1303,7836
20241127,151100,27964066478,1309,1307,1309,1307,12824
20241127,151000,27947293561,1307,1303,1307,1303,4320
20241127,150900,27941651661,1306,1304,1306,1303,4413
20241127,150800,27935896707,1304,1302,1305,1302,13578
20241127,150700,27918187197,1302,1302,1303,1301,5064
20241127,150600,27911596055,1301,1302,1302,1301,5471
20241127,150500,27904476367,1302,1301,1302,1300,8673
20241127,150400,27893197234,1301,1300,1304,1300,10065
20241127,150300,27880102233,1299,1297,1299,1297,8891
20241127,150200,27868553928,1297,1298,1300,1297,2138
20241127,150100,27865779089,1298,1297,1300,1297,2817
20241127,150000,27862118807,1297,1299,1299,1297,11111
20241127,145900,27847691805,1299,1295,1299,1294,6617
20241127,145800,27839114763,1294,1300,1301,1294,40553
20241127,145700,27786557789,1298,1304,1304,1298,45025
20241127,145600,27728065653,1304,1303,1305,1301,5286
20241127,145500,27721180615,1300,1308,1308,1299,24973
20241127,145400,27688675908,1309,1308,1309,1305,7001
20241127,145300,27679522613,1308,1310,1310,1304,10530
20241127,145200,27665756582,1310,1308,1311,1307,5004
20241127,145100,27659206109,1308,1308,1311,1308,3584
20241127,145000,27654516567,1306,1307,1308,1306,4098
20241127,144900,27649160490,1307,1307,1307,1306,4694
20241127,144800,27643029735,1307,1311,1311,1307,2219
20241127,144700,27640124316,1311,1310,1313,1310,822
20241127,144600,27639047217,1310,1312,1313,1310,1894
20241127,144500,27636563996,1311,1309,1311,1308,2037
20241127,144400,27633896502,1309,1316,1316,1309,12763
20241127,144300,27617154532,1317,1315,1317,1313,12422
20241127,144200,27600803984,1315,1317,1317,1315,614
20241127,144100,27599995946,1317,1316,1317,1315,6975
20241127,144000,27590818451,1315,1315,1316,1315,5463
20241127,143900,27583632105,1315,1315,1315,1315,1981
20241127,143800,27581027090,1314,1314,1315,1312,4085
20241127,143700,27575661558,1314,1314,1315,1313,5049
20241127,143600,27569029982,1315,1313,1315,1313,1334
20241127,143500,27567277695,1313,1312,1313,1312,279
20241127,143400,27566911635,1312,1312,1313,1312,2744
20241127,143300,27563309604,1313,1313,1313,1312,124
20241127,143200,27563146892,1313,1314,1316,1311,10545
20241127,143100,27549279874,1316,1310,1316,1310,27917
20241127,143000,27512589334,1311,1308,1311,1308,10316
20241127,142900,27499085659,1308,1307,1308,1306,7593
20241127,142800,27489165933,1307,1310,1310,1307,7158
20241127,142700,27479806071,1310,1310,1311,1310,2673
20241127,142600,27476303985,1310,1311,1311,1310,1776
20241127,142500,27473977395,1311,1310,1311,1310,1504
20241127,142400,27472007153,1311,1309,1311,1307,7699
20241127,142300,27461926111,1309,1310,1312,1309,2231
20241127,142200,27459003854,1309,1312,1312,1309,1309
20241127,142100,27457289274,1313,1313,1313,1310,8742
20241127,142000,27445813284,1313,1312,1313,1312,4603
20241127,141900,27439771937,1312,1311,1312,1307,5116
20241127,141800,27433076777,1311,1313,1313,1311,4951
20241127,141700,27426585322,1313,1313,1313,1311,18962
20241127,141600,27401696445,1313,1310,1313,1310,9274
20241127,141500,27389531770,1310,1304,1312,1304,32367
20241127,141400,27347231492,1304,1305,1305,1304,813
20241127,141300,27346171112,1306,1306,1306,1302,4696
20241127,141200,27340039552,1306,1303,1306,1303,5302
20241127,141100,27333123979,1303,1304,1304,1303,2
20241127,141000,27333121372,1304,1300,1304,1300,7021
20241127,140900,27323982068,1300,1300,1300,1300,5657
20241127,140800,27316627968,1300,1301,1301,1300,1045
20241127,140700,27315268931,1302,1301,1302,1301,564
20241127,140600,27314535120,1301,1303,1303,1301,5197
20241127,140500,27307763930,1304,1299,1304,1298,9596
20241127,140400,27295293152,1298,1302,1302,1296,18377
20241127,140300,27271424781,1301,1304,1305,1301,10813
20241127,140200,27257343600,1305,1304,1305,1304,309
20241127,140100,27256940655,1305,1305,1306,1304,694
20241127,140000,27256035559,1305,1304,1306,1304,2134
20241127,135900,27253252770,1303,1305,1305,1303,13057
20241127,135800,27236232690,1304,1307,1307,1304,8046
20241127,135700,27225733840,1306,1302,1308,1299,20416
20241127,135600,27199144269,1302,1304,1306,1302,2105
20241127,135500,27196401930,1305,1304,1306,1303,5526
20241127,135400,27189192219,1304,1303,1306,1302,7223
20241127,135300,27179771888,1304,1301,1304,1300,9695
20241127,135200,27167148340,1303,1303,1306,1299,1701
20241127,135100,27164935314,1301,1307,1307,1299,6722
20241127,135000,27156187463,1304,1306,1307,1304,2908
20241127,134900,27152392137,1307,1307,1307,1306,2133
20241127,134800,27149604753,1307,1306,1308,1306,11935
20241127,134700,27134011468,1306,1305,1306,1304,6818
20241127,134600,27125118600,1306,1311,1312,1305,8740
20241127,134500,27113695859,1310,1309,1310,1308,338
20241127,134400,27113253704,1310,1311,1312,1307,15864
20241127,134300,27092476366,1312,1312,1312,1310,8681
20241127,134200,27081098297,1311,1308,1312,1308,28920
20241127,134100,27043227233,1309,1307,1309,1307,28418
20241127,134000,27006062962,1308,1311,1313,1306,30716
20241127,133900,26965805005,1312,1305,1312,1304,40388
20241127,133800,26912899426,1305,1301,1305,1301,9894
20241127,133700,26900016617,1302,1299,1302,1299,4651
20241127,133600,26893967664,1299,1299,1300,1298,13434
20241127,133500,26876517055,1300,1300,1300,1299,7134
20241127,133400,26867246581,1299,1299,1301,1298,7384
20241127,133300,26857654627,1299,1302,1303,1298,7015
20241127,133200,26848528647,1301,1296,1302,1295,11887
20241127,133100,26833082981,1295,1296,1298,1295,1885
20241127,133000,26830639812,1296,1294,1296,1293,14745
20241127,132900,26811562877,1294,1294,1295,1293,7569
20241127,132800,26801770081,1294,1297,1297,1294,11167
20241127,132700,26787308558,1297,1300,1302,1297,13949
20241127,132600,26769179791,1300,1300,1301,1299,11771
20241127,132500,26753877611,1300,1298,1300,1297,5581
20241127,132400,26746626672,1296,1294,1299,1291,45596
20241127,132300,26687685435,1294,1294,1297,1292,9394
20241127,132200,26675524195,1293,1294,1294,1292,13509
20241127,132100,26658066790,1291,1292,1294,1291,19452
20241127,132000,26632924806,1292,1299,1299,1292,10492
20241127,131900,26619343055,1298,1296,1300,1293,13117
20241127,131800,26602359139,1296,1300,1300,1295,19540
20241127,131700,26577018076,1300,1301,1301,1299,10963
20241127,131600,26562765068,1301,1305,1305,1301,13134
20241127,131500,26545663309,1305,1301,1305,1301,3804
20241127,131400,26540709021,1301,1307,1307,1301,14266
20241127,131300,26522121113,1307,1307,1307,1305,5353
20241127,131200,26515128265,1307,1308,1308,1305,5774
20241127,131100,26507590306,1310,1305,1312,1305,5186
20241127,131000,26500815753,1306,1311,1311,1306,10037
20241127,130900,26487679908,1311,1313,1313,1310,13468
20241127,130800,26470026961,1313,1311,1313,1310,7439
20241127,130700,26460275419,1311,1309,1312,1309,7780
20241127,130600,26450082307,1309,1305,1316,1305,33593
20241127,130500,26406028986,1305,1308,1309,1304,19516
20241127,130400,26380537846,1308,1303,1310,1302,24219
20241127,130300,26348918140,1303,1298,1303,1298,7977
20241127,130200,26338536109,1298,1301,1302,1298,8961
20241127,130100,26326897562,1301,1296,1302,1295,13917
20241127,130000,26308823313,1296,1295,1299,1294,49395
20241127,125900,26244847616,1295,1300,1301,1295,58177
20241127,125800,26169363065,1300,1305,1306,1300,40651
20241127,125700,26116460111,1306,1304,1309,1304,3602
20241127,125600,26111759142,1309,1310,1310,1304,26208
20241127,125500,26077502384,1309,1309,1310,1308,11905
20241127,125400,26061917122,1308,1301,1309,1301,22442
20241127,125300,26032665546,1301,1303,1305,1301,15034
20241127,125200,26013082525,1304,1305,1307,1302,3590
20241127,125100,26008399905,1303,1308,1308,1302,10633
20241127,125000,25994514232,1307,1310,1313,1307,26563
20241127,124900,25959722127,1311,1310,1312,1309,5718
20241127,124800,25952228348,1311,1300,1316,1300,35330
20241127,124700,25905940243,1300,1302,1302,1296,40984
20241127,124600,25852680801,1302,1302,1303,1300,34322
20241127,124500,25808030808,1302,1307,1309,1301,46823
20241127,124400,25747001304,1307,1313,1313,1305,65332
20241127,124300,25661492575,1312,1320,1320,1312,14456
20241127,124200,25642481848,1320,1317,1320,1317,2741
20241127,124100,25638870151,1317,1324,1324,1316,39063
20241127,124000,25587324753,1325,1328,1329,1322,35000
20241127,123900,25540946228,1329,1324,1329,1324,7208
20241127,123800,25531387397,1325,1324,1325,1323,3956
20241127,123700,25526147186,1325,1325,1327,1321,13343
20241127,123600,25508485686,1326,1327,1328,1324,11942
20241127,123500,25492638600,1328,1321,1330,1321,22158
20241127,123400,25463240119,1322,1324,1325,1320,27835
20241127,123300,25426410295,1322,1318,1325,1318,16713
20241127,123200,25404328186,1318,1318,1318,1317,8974
20241127,123100,25392503262,1318,1315,1318,1314,16069
20241127,123000,25371374434,1316,1317,1318,1315,10290
20241127,122900,25357831586,1317,1317,1318,1315,8717
20241127,122800,25346348161,1315,1315,1317,1312,47757
20241127,122700,25283608514,1315,1320,1320,1313,41476
20241127,122600,25229014231,1320,1322,1322,1317,49168
20241127,122500,25164156613,1321,1323,1325,1321,15963
20241127,122400,25143048770,1322,1327,1328,1322,32884
20241127,122300,25099495530,1328,1328,1328,1326,10181
20241127,122200,25085982866,1329,1332,1332,1327,5396
20241127,122100,25078814733,1334,1334,1335,1331,5050
20241127,122000,25072091425,1335,1336,1338,1331,38905
20241127,121900,25020168771,1335,1335,1337,1332,14254
20241127,121800,25001168220,1337,1329,1340,1329,17235
20241127,121700,24978128698,1336,1328,1336,1327,23021
20241127,121600,24947506243,1328,1325,1328,1324,5420
20241127,121500,24940321917,1325,1326,1326,1325,639
20241127,121400,24939475154,1326,1325,1327,1324,1221
20241127,121300,24937856340,1326,1323,1326,1323,681
20241127,121200,24936954482,1324,1327,1327,1323,3967
20241127,121100,24931703343,1326,1323,1327,1323,1536
20241127,121000,24929668442,1323,1324,1326,1322,19960
20241127,120900,24903257303,1326,1322,1326,1322,21347
20241127,120800,24875005211,1322,1329,1329,1321,66515
20241127,120700,24786941699,1329,1332,1333,1328,14154
20241127,120600,24768116467,1332,1332,1332,1332,321
20241127,120500,24767688895,1333,1332,1333,1331,5250
20241127,120400,24760696911,1331,1331,1332,1331,461
20241127,120300,24760083304,1331,1334,1334,1330,8713
20241127,120200,24748481671,1332,1338,1338,1332,11895
20241127,120100,24732610591,1338,1335,1338,1335,2363
20241127,120000,24729453233,1335,1337,1338,1335,2532
20241127,115900,24726070388,1337,1338,1340,1337,5543
20241127,115800,24718652779,1338,1334,1340,1333,9330
20241127,115700,24706196713,1334,1337,1340,1332,24975
20241127,115600,24672878298,1340,1338,1340,1335,12309
20241127,115500,24656430050,1339,1340,1341,1339,5069
20241127,115400,24649640284,1341,1342,1342,1341,3527
20241127,115300,24644908126,1342,1343,1343,1341,2945
20241127,115200,24640956797,1343,1342,1343,1340,7619
20241127,115100,24630737797,1342,1340,1343,1339,4663
20241127,115000,24624485688,1341,1342,1343,1338,2222
20241127,114900,24621506746,1343,1340,1344,1337,9679
20241127,114800,24608525736,1341,1346,1347,1339,15396
20241127,114700,24587839767,1346,1341,1347,1341,26605
20241127,114600,24552050327,1343,1339,1346,1338,21999
20241127,114500,24522541726,1338,1335,1339,1335,11547
20241127,114400,24507087512,1339,1332,1339,1332,5935
20241127,114300,24499167379,1331,1331,1332,1330,14716
20241127,114200,24479585981,1331,1334,1334,1330,29737
20241127,114100,24439994589,1335,1335,1336,1335,1015
20241127,114000,24438639223,1335,1335,1335,1334,5362
20241127,113900,24431482098,1335,1335,1335,1334,9425
20241127,113800,24418899731,1335,1337,1337,1335,5943
20241127,113700,24410961277,1338,1339,1340,1336,17788
20241127,113600,24387145690,1339,1333,1339,1333,20834
20241127,113500,24359317516,1333,1333,1334,1332,81
20241127,113400,24359209549,1332,1334,1335,1332,15752
20241127,113300,24338207097,1334,1335,1335,1334,6593
20241127,113200,24329410332,1335,1335,1336,1334,5020
20241127,113100,24322710373,1335,1335,1335,1334,3559
20241127,113000,24317959569,1336,1337,1337,1336,1865
20241127,112900,24315467461,1337,1337,1337,1336,6317
20241127,112800,24307022833,1338,1336,1338,1336,8528
20241127,112700,24295625688,1335,1334,1335,1334,2769
20241127,112600,24291930978,1335,1336,1336,1334,8726
20241127,112500,24280279205,1336,1333,1336,1332,6305
20241127,112400,24271873393,1332,1337,1338,1332,24155
20241127,112300,24239640470,1338,1339,1339,1336,6793
20241127,112200,24230553752,1338,1337,1339,1336,20169
20241127,112100,24203565946,1336,1337,1337,1335,12290
20241127,112000,24187140832,1336,1335,1338,1335,16948
20241127,111900,24164490092,1334,1332,1334,1332,4942
20241127,111800,24157902781,1332,1331,1332,1331,4933
20241127,111700,24151334598,1331,1331,1332,1328,9925
20241127,111600,24138139622,1331,1329,1331,1328,9023
20241127,111500,24126146231,1328,1328,1329,1328,5351
20241127,111400,24119038345,1327,1328,1329,1327,3242
20241127,111300,24114733726,1327,1328,1329,1326,22069
20241127,111200,24085447293,1329,1330,1331,1329,6604
20241127,111100,24076667279,1331,1329,1332,1327,16551
20241127,111000,24054649361,1328,1325,1329,1321,53129
20241127,110900,23984290767,1325,1331,1334,1325,33216
20241127,110800,23940197976,1329,1334,1336,1329,49280
20241127,110700,23874560495,1335,1336,1337,1333,10173
20241127,110600,23860978608,1336,1339,1339,1335,10033
20241127,110500,23847562068,1339,1335,1339,1334,5315
20241127,110400,23840460943,1334,1340,1340,1333,12702
20241127,110300,23823496977,1339,1336,1340,1336,4872
20241127,110200,23816978075,1336,1337,1338,1336,9471
20241127,110100,23804318947,1338,1340,1340,1337,8600
20241127,110000,23792810123,1338,1345,1345,1338,24681
20241127,105900,23759708125,1344,1344,1345,1342,12015
20241127,105800,23743569040,1343,1344,1347,1341,18586
20241127,105700,23718574191,1344,1342,1348,1341,19551
20241127,105600,23692277300,1341,1341,1343,1338,7727
20241127,105500,23681920360,1340,1337,1340,1333,21626
20241127,105400,23653008532,1337,1344,1344,1337,65091
20241127,105300,23565818772,1344,1339,1344,1338,12726
20241127,105200,23548751390,1338,1335,1339,1335,9925
20241127,105100,23535475121,1334,1331,1335,1329,25449
20241127,105000,23501581942,1332,1339,1340,1331,30747
20241127,104900,23460517044,1340,1340,1342,1337,30624
20241127,104800,23419472524,1339,1331,1340,1331,47970
20241127,104700,23355444353,1332,1338,1339,1328,106361
20241127,104600,23213748463,1339,1344,1345,1338,82601
20241127,104500,23103022884,1345,1350,1351,1344,49750
20241127,104400,23035956886,1350,1355,1358,1350,52273
20241127,104300,22965270070,1358,1354,1360,1354,45654
20241127,104200,22903360339,1354,1356,1360,1350,107056
20241127,104100,22758476791,1355,1359,1360,1355,23159
20241127,104000,22727043946,1359,1366,1367,1357,82265
20241127,103900,22615086518,1366,1370,1373,1365,24606
20241127,103800,22581375401,1370,1369,1370,1367,17943
20241127,103700,22556823776,1370,1370,1371,1368,14181
20241127,103600,22537399654,1370,1365,1371,1365,24945
20241127,103500,22503256893,1365,1374,1374,1365,43429
20241127,103400,22443756820,1374,1371,1374,1368,18316
20241127,103300,22418624152,1371,1372,1374,1368,38834
20241127,103200,22365410633,1372,1369,1375,1368,100418
20241127,103100,22227611565,1369,1371,1371,1368,40648
20241127,103000,22171928990,1371,1367,1374,1366,152814
20241127,102900,21962491192,1367,1365,1369,1363,74738
20241127,102800,21860377492,1365,1363,1365,1360,28550
20241127,102700,21821453556,1364,1364,1364,1361,26500
20241127,102600,21785336180,1364,1360,1364,1353,122877
20241127,102500,21618295722,1360,1359,1360,1354,43368
20241127,102400,21559428591,1359,1362,1362,1358,25530
20241127,102300,21524696207,1363,1364,1366,1360,75322
20241127,102200,21422117222,1365,1364,1365,1362,60337
20241127,102100,21339796214,1364,1357,1369,1356,124126
20241127,102000,21170845639,1357,1360,1362,1357,49487
20241127,101900,21103566356,1361,1361,1361,1358,19687
20241127,101800,21076791774,1361,1358,1362,1357,59291
20241127,101700,20996197673,1359,1352,1360,1351,90143
20241127,101600,20873893427,1351,1349,1352,1348,52235
20241127,101500,20803347498,1348,1348,1350,1348,13344
20241127,101400,20785352371,1348,1349,1350,1346,23650
20241127,101300,20753482252,1349,1348,1349,1344,31144
20241127,101200,20711556115,1348,1346,1350,1345,33760
20241127,101100,20666065834,1345,1344,1346,1342,27022
20241127,101000,20629756879,1343,1338,1344,1338,36336
20241127,100900,20581015723,1338,1341,1348,1336,86583
20241127,100800,20464836603,1342,1353,1354,1335,196780
20241127,100700,20200270763,1354,1357,1358,1353,23095
20241127,100600,20168974556,1357,1358,1358,1355,28315
20241127,100500,20130571652,1357,1359,1359,1355,56099
20241127,100400,20054449712,1358,1365,1365,1357,54575
20241127,100300,19980250586,1365,1364,1365,1363,11470
20241127,100200,19964603833,1363,1362,1365,1361,18584
20241127,100100,19939276227,1362,1359,1366,1359,18071
20241127,100000,19914668946,1359,1359,1363,1357,40186
20241127,095900,19860029520,1359,1359,1360,1357,34083
20241127,095800,19813725961,1360,1361,1361,1358,15048
20241127,095700,19793267486,1361,1359,1362,1358,23601
20241127,095600,19761161928,1359,1358,1360,1357,26331
20241127,095500,19725410641,1358,1360,1361,1357,41394
20241127,095400,19669172663,1360,1362,1364,1360,49878
20241127,095300,19601298445,1364,1368,1370,1361,43561
20241127,095200,19541778395,1369,1368,1369,1367,12825
20241127,095100,19524233354,1368,1369,1372,1367,48255
20241127,095000,19458166102,1370,1359,1370,1359,55731
20241127,094900,19382020687,1360,1364,1365,1355,121915
20241127,094800,19216257972,1365,1369,1369,1363,27807
20241127,094700,19178296797,1369,1371,1371,1366,47966
20241127,094600,19112635478,1371,1370,1375,1368,104740
20241127,094500,18968927950,1370,1369,1370,1367,62630
20241127,094400,18883211419,1369,1367,1369,1365,29994
20241127,094300,18842180595,1368,1362,1370,1362,34676
20241127,094200,18794785534,1364,1368,1368,1362,61841
20241127,094100,18710325486,1368,1370,1370,1367,48155
20241127,094000,18644430562,1370,1365,1371,1363,62303
20241127,093900,18559236623,1365,1359,1371,1359,113760
20241127,093800,18403902253,1359,1364,1365,1357,64291
20241127,093700,18316397590,1365,1368,1370,1363,47759
20241127,093600,18251195209,1368,1364,1373,1361,187030
20241127,093500,17995470282,1364,1357,1367,1355,131116
20241127,093400,17816807981,1356,1351,1360,1350,46557
20241127,093300,17753790008,1352,1358,1361,1351,119325
20241127,093200,17591995744,1356,1361,1365,1350,168534
20241127,093100,17363664084,1361,1369,1370,1360,59682
20241127,093000,17282228058,1369,1364,1370,1352,227305
20241127,092900,16973426914,1364,1370,1372,1361,77355
20241127,092800,16867720228,1369,1373,1376,1368,75251
20241127,092700,16764447074,1373,1369,1380,1364,183777
20241127,092600,16512178677,1369,1372,1372,1360,184023
20241127,092500,16260885982,1371,1377,1378,1369,87022
20241127,092400,16141457120,1377,1378,1381,1370,124158
20241127,092300,15970778333,1380,1378,1382,1370,233589
20241127,092200,15649454890,1378,1396,1396,1376,201404
20241127,092100,15370845379,1396,1393,1399,1383,277934
20241127,092000,14984048342,1392,1388,1399,1386,227868
20241127,091900,14666671052,1386,1395,1400,1384,207186
20241127,091800,14378386077,1395,1406,1406,1390,496397
20241127,091700,13685216881,1404,1425,1427,1404,482154
20241127,091600,13002424171,1425,1422,1434,1417,429995
20241127,091500,12388888359,1423,1434,1435,1420,519748
20241127,091400,11647058392,1435,1428,1440,1422,1060346
20241127,091300,10127220455,1428,1381,1440,1370,1978417
20241127,091200,7321450252,1379,1386,1395,1365,455434
20241127,091100,6692957957,1386,1397,1403,1356,629655
20241127,091000,5821188873,1396,1366,1415,1358,1885298
20241127,090900,3196584635,1366,1291,1366,1290,817446
20241127,090800,2103862565,1291,1287,1305,1286,131805
20241127,090700,1933314009,1292,1273,1292,1269,94632
20241127,090600,1812307261,1273,1279,1281,1265,119356
20241127,090500,1660621723,1274,1292,1292,1274,107521
20241127,090400,1522767909,1290,1278,1294,1272,140978
20241127,090300,1341751905,1280,1297,1297,1266,251755
20241127,090200,1019539835,1302,1317,1349,1286,774605
20241127,090100,0,1197,1197,1197,1197,0
20241127,090000,0,1197,1197,1197,1197,0