KissMeData/001470/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183400,94137551255,1102,1102,1102,1102,398860
20241122,183300,94137551255,1102,1102,1102,1102,0
20241122,183200,94137551255,1102,1102,1102,1102,0
20241122,183100,94137551255,1102,1102,1102,1102,0
20241122,183000,94137551255,1102,1102,1102,1102,0
20241122,182900,94137551255,1102,1102,1102,1102,0
20241122,182800,94137551255,1102,1102,1102,1102,0
20241122,182700,94137551255,1102,1102,1102,1102,0
20241122,182600,94137551255,1102,1102,1102,1102,0
20241122,182500,94137551255,1102,1102,1102,1102,0
20241122,182400,94137551255,1102,1102,1102,1102,0
20241122,182300,94137551255,1102,1102,1102,1102,0
20241122,182200,94137551255,1102,1102,1102,1102,0
20241122,182100,94137551255,1102,1102,1102,1102,0
20241122,182000,94137551255,1102,1102,1102,1102,0
20241122,181900,94137551255,1102,1102,1102,1102,0
20241122,181800,94137551255,1102,1102,1102,1102,0
20241122,181700,94137551255,1102,1102,1102,1102,0
20241122,181600,94137551255,1102,1102,1102,1102,0
20241122,181500,94137551255,1102,1102,1102,1102,0
20241122,181400,94137551255,1102,1102,1102,1102,0
20241122,181300,94137551255,1102,1102,1102,1102,0
20241122,181200,94137551255,1102,1102,1102,1102,0
20241122,181100,94137551255,1102,1102,1102,1102,0
20241122,181000,94137551255,1102,1102,1102,1102,0
20241122,180900,94137551255,1102,1102,1102,1102,0
20241122,180800,94137551255,1102,1102,1102,1102,0
20241122,180700,94137551255,1102,1102,1102,1102,0
20241122,180600,94137551255,1102,1102,1102,1102,0
20241122,180500,94137551255,1102,1102,1102,1102,0
20241122,180400,94137551255,1102,1102,1102,1102,398860
20241122,180300,94137551255,1102,1102,1102,1102,0
20241122,180200,94137551255,1102,1102,1102,1102,0
20241122,180100,94137551255,1102,1102,1102,1102,0
20241122,180000,94137551255,1102,1102,1102,1102,0
20241122,175900,94137551255,1102,1102,1102,1102,0
20241122,175800,94137551255,1102,1102,1102,1102,0
20241122,175700,94137551255,1102,1102,1102,1102,0
20241122,175600,94137551255,1102,1102,1102,1102,0
20241122,175500,94137551255,1102,1102,1102,1102,0
20241122,175400,94137551255,1102,1102,1102,1102,0
20241122,175300,94137551255,1102,1102,1102,1102,0
20241122,175200,94137551255,1102,1102,1102,1102,0
20241122,175100,94137551255,1102,1102,1102,1102,0
20241122,175000,94137551255,1102,1102,1102,1102,0
20241122,174900,94137551255,1102,1102,1102,1102,0
20241122,174800,94137551255,1102,1102,1102,1102,0
20241122,174700,94137551255,1102,1102,1102,1102,0
20241122,174600,94137551255,1102,1102,1102,1102,0
20241122,174500,94137551255,1102,1102,1102,1102,0
20241122,174400,94137551255,1102,1102,1102,1102,0
20241122,174300,94137551255,1102,1102,1102,1102,0
20241122,174200,94137551255,1102,1102,1102,1102,0
20241122,174100,94137551255,1102,1102,1102,1102,0
20241122,174000,94137551255,1102,1102,1102,1102,0
20241122,173900,94137551255,1102,1102,1102,1102,0
20241122,173800,94137551255,1102,1102,1102,1102,0
20241122,173700,94137551255,1102,1102,1102,1102,0
20241122,173600,94137551255,1102,1102,1102,1102,0
20241122,173500,94137551255,1102,1102,1102,1102,0
20241122,173400,94137551255,1102,1102,1102,1102,398860
20241122,173300,94137551255,1102,1102,1102,1102,0
20241122,173200,94137551255,1102,1102,1102,1102,0
20241122,173100,94137551255,1102,1102,1102,1102,0
20241122,173000,94137551255,1102,1102,1102,1102,0
20241122,172900,94137551255,1102,1102,1102,1102,0
20241122,172800,94137551255,1102,1102,1102,1102,0
20241122,172700,94137551255,1102,1102,1102,1102,0
20241122,172600,94137551255,1102,1102,1102,1102,0
20241122,172500,94137551255,1102,1102,1102,1102,0
20241122,172400,94137551255,1102,1102,1102,1102,0
20241122,172300,94137551255,1102,1102,1102,1102,0
20241122,172200,94137551255,1102,1102,1102,1102,0
20241122,172100,94137551255,1102,1102,1102,1102,0
20241122,172000,94137551255,1102,1102,1102,1102,0
20241122,171900,94137551255,1102,1102,1102,1102,0
20241122,171800,94137551255,1102,1102,1102,1102,0
20241122,171700,94137551255,1102,1102,1102,1102,0
20241122,171600,94137551255,1102,1102,1102,1102,0
20241122,171500,94137551255,1102,1102,1102,1102,0
20241122,171400,94137551255,1102,1102,1102,1102,0
20241122,171300,94137551255,1102,1102,1102,1102,0
20241122,171200,94137551255,1102,1102,1102,1102,0
20241122,171100,94137551255,1102,1102,1102,1102,0
20241122,171000,94137551255,1102,1102,1102,1102,0
20241122,170900,94137551255,1102,1102,1102,1102,0
20241122,170800,94137551255,1102,1102,1102,1102,0
20241122,170700,94137551255,1102,1102,1102,1102,0
20241122,170600,94137551255,1102,1102,1102,1102,0
20241122,170500,94137551255,1102,1102,1102,1102,0
20241122,170400,94137551255,1102,1102,1102,1102,398860
20241122,170300,94137551255,1102,1102,1102,1102,0
20241122,170200,94137551255,1102,1102,1102,1102,0
20241122,170100,94137551255,1102,1102,1102,1102,0
20241122,170000,94137551255,1102,1102,1102,1102,0
20241122,165900,94137551255,1102,1102,1102,1102,0
20241122,165800,94137551255,1102,1102,1102,1102,0
20241122,165700,94137551255,1102,1102,1102,1102,0
20241122,165600,94137551255,1102,1102,1102,1102,0
20241122,165500,94137551255,1102,1102,1102,1102,0
20241122,165400,94137551255,1102,1102,1102,1102,0
20241122,165300,94137551255,1102,1102,1102,1102,0
20241122,165200,94137551255,1102,1102,1102,1102,0
20241122,165100,94137551255,1102,1102,1102,1102,0
20241122,165000,94137551255,1102,1102,1102,1102,0
20241122,164900,94137551255,1102,1102,1102,1102,0
20241122,164800,94137551255,1102,1102,1102,1102,0
20241122,164700,94137551255,1102,1102,1102,1102,0
20241122,164600,94137551255,1102,1102,1102,1102,0
20241122,164500,94137551255,1102,1102,1102,1102,0
20241122,164400,94137551255,1102,1102,1102,1102,0
20241122,164300,94137551255,1102,1102,1102,1102,0
20241122,164200,94137551255,1102,1102,1102,1102,0
20241122,164100,94137551255,1102,1102,1102,1102,0
20241122,164000,94137551255,1102,1102,1102,1102,0
20241122,163900,94137551255,1102,1102,1102,1102,0
20241122,163800,94137551255,1102,1102,1102,1102,0
20241122,163700,94137551255,1102,1102,1102,1102,0
20241122,163600,94137551255,1102,1102,1102,1102,0
20241122,163500,94137551255,1102,1102,1102,1102,0
20241122,163400,94137551255,1102,1102,1102,1102,398860
20241122,163300,94137551255,1102,1102,1102,1102,0
20241122,163200,94137551255,1102,1102,1102,1102,0
20241122,163100,94137551255,1102,1102,1102,1102,0
20241122,163000,94137551255,1102,1102,1102,1102,0
20241122,162900,94137551255,1102,1102,1102,1102,0
20241122,162800,94137551255,1102,1102,1102,1102,0
20241122,162700,94137551255,1102,1102,1102,1102,0
20241122,162600,94137551255,1102,1102,1102,1102,0
20241122,162500,94137551255,1102,1102,1102,1102,0
20241122,162400,94137551255,1102,1102,1102,1102,0
20241122,162300,94137551255,1102,1102,1102,1102,0
20241122,162200,94137551255,1102,1102,1102,1102,0
20241122,162100,94137551255,1102,1102,1102,1102,0
20241122,162000,94137551255,1102,1102,1102,1102,0
20241122,161900,94137551255,1102,1102,1102,1102,0
20241122,161800,94137551255,1102,1102,1102,1102,0
20241122,161700,94137551255,1102,1102,1102,1102,0
20241122,161600,94137551255,1102,1102,1102,1102,0
20241122,161500,94137551255,1102,1102,1102,1102,0
20241122,161400,94137551255,1102,1102,1102,1102,0
20241122,161300,94137551255,1102,1102,1102,1102,0
20241122,161200,94137551255,1102,1102,1102,1102,0
20241122,161100,94137551255,1102,1102,1102,1102,0
20241122,161000,94137551255,1102,1102,1102,1102,0
20241122,160900,94137551255,1102,1102,1102,1102,0
20241122,160800,94137551255,1102,1102,1102,1102,0
20241122,160700,94137551255,1102,1102,1102,1102,0
20241122,160600,94137551255,1102,1102,1102,1102,0
20241122,160500,94137551255,1102,1102,1102,1102,0
20241122,160400,94137551255,1102,1102,1102,1102,398860
20241122,160300,94137551255,1102,1102,1102,1102,0
20241122,160200,94137551255,1102,1102,1102,1102,0
20241122,160100,94137551255,1102,1102,1102,1102,0
20241122,160000,94137551255,1102,1102,1102,1102,0
20241122,155900,94137551255,1102,1102,1102,1102,0
20241122,155800,94137551255,1102,1102,1102,1102,0
20241122,155700,94137551255,1102,1102,1102,1102,0
20241122,155600,94137551255,1102,1102,1102,1102,0
20241122,155500,94137551255,1102,1102,1102,1102,0
20241122,155400,94137551255,1102,1102,1102,1102,0
20241122,155300,94137551255,1102,1102,1102,1102,0
20241122,155200,94137551255,1102,1102,1102,1102,0
20241122,155100,94137551255,1102,1102,1102,1102,0
20241122,155000,94137551255,1102,1102,1102,1102,0
20241122,154900,94137551255,1102,1102,1102,1102,0
20241122,154800,94137551255,1102,1102,1102,1102,0
20241122,154700,94137551255,1102,1102,1102,1102,0
20241122,154600,94137551255,1102,1102,1102,1102,0
20241122,154500,94137551255,1102,1102,1102,1102,0
20241122,154400,94137551255,1102,1102,1102,1102,0
20241122,154300,94137551255,1102,1102,1102,1102,0
20241122,154200,94137551255,1102,1102,1102,1102,0
20241122,154100,94137551255,1102,1102,1102,1102,0
20241122,154000,94137551255,1102,1102,1102,1102,0
20241122,153900,94137551255,1102,1102,1102,1102,0
20241122,153800,94137551255,1102,1102,1102,1102,0
20241122,153700,94137551255,1102,1102,1102,1102,0
20241122,153600,94137551255,1102,1102,1102,1102,0
20241122,153500,94137551255,1102,1102,1102,1102,0
20241122,153400,94137551255,1102,1102,1102,1102,398860
20241122,153300,94137551255,1102,1102,1102,1102,0
20241122,153200,94137551255,1102,1102,1102,1102,0
20241122,153100,94137551255,1102,1102,1102,1102,0
20241122,153000,94137551255,1102,1102,1102,1102,398860
20241122,152900,93698007535,1102,1102,1102,1102,0
20241122,152800,93698007535,1102,1102,1102,1102,0
20241122,152700,93698007535,1102,1102,1102,1102,0
20241122,152600,93698007535,1102,1102,1102,1102,0
20241122,152500,93698007535,1102,1102,1102,1102,0
20241122,152400,93698007535,1102,1102,1102,1102,0
20241122,152300,93698007535,1102,1102,1102,1102,0
20241122,152200,93698007535,1102,1102,1102,1102,0
20241122,152100,93698007535,1102,1102,1102,1102,0
20241122,152000,93698007535,1102,1102,1102,1102,0
20241122,151900,93698007535,1102,1102,1103,1100,236562
20241122,151800,93437574104,1102,1107,1107,1101,153082
20241122,151700,93268628305,1107,1106,1108,1105,52295
20241122,151600,93210760214,1107,1104,1107,1101,97973
20241122,151500,93102623871,1103,1101,1105,1099,53974
20241122,151400,93043055550,1100,1103,1103,1095,265347
20241122,151300,92751501282,1101,1102,1103,1101,119238
20241122,151200,92620139709,1102,1110,1111,1100,163345
20241122,151100,92439663732,1111,1113,1115,1109,256847
20241122,151000,92154266589,1113,1108,1113,1106,167862
20241122,150900,91968057795,1108,1101,1108,1100,197306
20241122,150800,91750143065,1100,1093,1102,1092,209609
20241122,150700,91520090962,1093,1101,1104,1093,383662
20241122,150600,91098951470,1101,1102,1105,1100,493624
20241122,150500,90555485339,1102,1113,1114,1101,362359
20241122,150400,90154099742,1114,1117,1117,1112,85406
20241122,150300,90058986073,1117,1115,1117,1114,96974
20241122,150200,89950811256,1115,1112,1117,1112,120976
20241122,150100,89816029175,1115,1114,1116,1110,302281
20241122,150000,89479211858,1115,1112,1115,1107,263380
20241122,145900,89186757233,1111,1127,1127,1111,223745
20241122,145800,88937010229,1125,1118,1129,1116,140315
20241122,145700,88779849322,1116,1115,1118,1110,233550
20241122,145600,88519835980,1116,1125,1130,1112,264629
20241122,145500,88222566740,1125,1113,1128,1105,364411
20241122,145400,87814550578,1108,1123,1128,1101,519306
20241122,145300,87234993099,1123,1135,1135,1118,421120
20241122,145200,86762201300,1135,1137,1137,1122,313291
20241122,145100,86408032918,1135,1140,1145,1135,386710
20241122,145000,85967071723,1140,1148,1148,1135,353449
20241122,144900,85563876444,1146,1152,1154,1146,315474
20241122,144800,85201034959,1152,1160,1164,1150,314309
20241122,144700,84838035003,1160,1173,1174,1160,325573
20241122,144600,84458376607,1173,1178,1178,1172,91783
20241122,144500,84350525189,1178,1179,1180,1178,22725
20241122,144400,84323730356,1180,1180,1180,1179,38198
20241122,144300,84278678400,1179,1183,1184,1178,84479
20241122,144200,84178926812,1183,1187,1188,1182,60901
20241122,144100,84106721632,1188,1186,1188,1185,43559
20241122,144000,84055022434,1186,1183,1186,1182,18653
20241122,143900,84032933398,1182,1182,1184,1181,33803
20241122,143800,83992968587,1182,1185,1185,1180,50867
20241122,143700,83932848889,1184,1185,1188,1183,53701
20241122,143600,83869171870,1184,1179,1185,1179,61636
20241122,143500,83796309586,1179,1170,1180,1170,166406
20241122,143400,83600820345,1171,1175,1175,1170,183773
20241122,143300,83385218650,1175,1175,1175,1175,0
20241122,143200,83385218650,1175,1175,1175,1175,0
20241122,143100,83385218650,1175,1178,1179,1175,131247
20241122,143000,83230904958,1178,1178,1180,1177,65930
20241122,142900,83153227504,1180,1180,1181,1178,105748
20241122,142800,83028464293,1180,1182,1182,1180,36026
20241122,142700,82985926471,1182,1183,1183,1181,27147
20241122,142600,82953836054,1182,1183,1184,1182,39196
20241122,142500,82907485225,1183,1182,1184,1182,101063
20241122,142400,82787943944,1182,1183,1184,1182,33441
20241122,142300,82748383208,1183,1186,1186,1183,43712
20241122,142200,82696620221,1186,1186,1187,1185,10360
20241122,142100,82684336934,1186,1185,1187,1184,57862
20241122,142000,82615755595,1184,1184,1189,1183,72818
20241122,141900,82529556131,1183,1192,1193,1183,101183
20241122,141800,82409150709,1192,1181,1193,1181,126099
20241122,141700,82259798650,1181,1180,1184,1179,86162
20241122,141600,82158050897,1180,1177,1180,1177,77401
20241122,141500,82066854194,1178,1180,1181,1177,271548
20241122,141400,81746505000,1181,1182,1183,1180,169735
20241122,141300,81546116448,1182,1188,1189,1182,186279
20241122,141200,81325498665,1189,1188,1190,1188,53939
20241122,141100,81261365458,1189,1187,1192,1186,61366
20241122,141000,81188543550,1186,1185,1186,1184,48962
20241122,140900,81130531931,1185,1184,1185,1184,84502
20241122,140800,81030451147,1184,1187,1188,1184,294383
20241122,140700,80681583127,1188,1191,1192,1188,217080
20241122,140600,80423279089,1191,1195,1195,1191,34795
20241122,140500,80381791232,1195,1194,1196,1192,33710
20241122,140400,80341551538,1194,1193,1196,1193,59590
20241122,140300,80270377092,1194,1197,1197,1194,45286
20241122,140200,80216273698,1195,1195,1197,1195,25647
20241122,140100,80185603119,1196,1195,1197,1194,9347
20241122,140000,80174427693,1195,1196,1196,1194,17523
20241122,135900,80153488647,1196,1196,1199,1195,43170
20241122,135800,80101811538,1196,1198,1198,1196,31996
20241122,135700,80063524935,1199,1196,1200,1196,8385
20241122,135600,80053488445,1200,1200,1200,1197,36904
20241122,135500,80009256650,1198,1200,1200,1195,24958
20241122,135400,79979358810,1200,1200,1201,1200,29718
20241122,135300,79943694184,1200,1200,1201,1200,29371
20241122,135200,79908437842,1201,1200,1201,1200,30897
20241122,135100,79871339201,1200,1200,1202,1200,41306
20241122,135000,79821758979,1200,1198,1200,1198,11120
20241122,134900,79808428766,1198,1199,1199,1196,35400
20241122,134800,79766018290,1199,1193,1199,1191,62583
20241122,134700,79691288898,1193,1193,1194,1191,62200
20241122,134600,79617131229,1193,1194,1196,1193,44655
20241122,134500,79563812618,1194,1196,1196,1194,51308
20241122,134400,79502518071,1195,1195,1197,1195,17279
20241122,134300,79481860805,1195,1196,1197,1194,114190
20241122,134200,79345410285,1196,1199,1199,1196,36157
20241122,134100,79302106095,1199,1200,1200,1199,12154
20241122,134000,79287532597,1199,1200,1200,1199,37639
20241122,133900,79242398050,1199,1200,1200,1199,27896
20241122,133800,79208949553,1199,1200,1200,1198,128885
20241122,133700,79054464398,1200,1203,1203,1200,37857
20241122,133600,79009018185,1203,1205,1205,1201,29444
20241122,133500,78973596899,1205,1207,1208,1205,37764
20241122,133400,78928019213,1208,1202,1209,1202,35210
20241122,133300,78885561101,1204,1201,1204,1200,105703
20241122,133200,78758631766,1202,1204,1204,1201,41529
20241122,133100,78708697074,1204,1205,1205,1204,17417
20241122,133000,78687718245,1205,1202,1205,1202,26687
20241122,132900,78655601927,1205,1206,1206,1201,80564
20241122,132800,78558669899,1206,1206,1207,1202,67262
20241122,132700,78477702747,1206,1207,1208,1206,38169
20241122,132600,78431645465,1207,1211,1211,1207,29361
20241122,132500,78396168082,1211,1213,1214,1211,9831
20241122,132400,78384247934,1213,1212,1214,1207,82749
20241122,132300,78284082050,1213,1216,1216,1211,12943
20241122,132200,78268373725,1216,1215,1216,1215,26901
20241122,132100,78235675759,1215,1218,1218,1211,70548
20241122,132000,78149869090,1218,1217,1218,1216,41362
20241122,131900,78099521487,1216,1210,1218,1210,86700
20241122,131800,77994265161,1210,1208,1212,1207,39755
20241122,131700,77946222829,1208,1214,1214,1207,27866
20241122,131600,77912491932,1214,1213,1215,1211,22315
20241122,131500,77885414009,1213,1208,1213,1205,45655
20241122,131400,77830221881,1208,1207,1210,1203,17408
20241122,131300,77809224706,1206,1206,1206,1201,69839
20241122,131200,77725129965,1205,1212,1212,1204,105155
20241122,131100,77598256322,1212,1216,1216,1210,40302
20241122,131000,77549422302,1217,1217,1218,1216,43170
20241122,130900,77496886623,1216,1218,1219,1216,33949
20241122,130800,77455553861,1219,1215,1219,1215,10131
20241122,130700,77443209865,1215,1212,1217,1212,15651
20241122,130600,77424224742,1211,1210,1212,1209,34089
20241122,130500,77382962105,1212,1212,1214,1209,42725
20241122,130400,77331188735,1213,1222,1223,1212,66595
20241122,130300,77250070796,1223,1223,1224,1221,120902
20241122,130200,77102193682,1222,1216,1223,1216,84958
20241122,130100,76998509586,1215,1210,1217,1209,43902
20241122,130000,76945322771,1210,1212,1212,1210,37745
20241122,125900,76899608934,1213,1208,1213,1208,29743
20241122,125800,76863604636,1208,1206,1210,1205,47505
20241122,125700,76806240549,1205,1212,1217,1200,109784
20241122,125600,76673696673,1212,1222,1226,1210,287617
20241122,125500,76322471371,1223,1214,1223,1213,240023
20241122,125400,76030144850,1214,1210,1215,1210,161330
20241122,125300,75834535245,1209,1205,1210,1204,83464
20241122,125200,75733694427,1205,1202,1205,1201,38786
20241122,125100,75687015578,1201,1198,1202,1197,14205
20241122,125000,75669966881,1198,1196,1199,1196,52971
20241122,124900,75606472426,1196,1197,1197,1195,26394
20241122,124800,75574899890,1197,1196,1198,1196,12236
20241122,124700,75560252357,1196,1196,1196,1194,8303
20241122,124600,75550324266,1196,1198,1199,1193,50648
20241122,124500,75489759277,1198,1199,1199,1198,21383
20241122,124400,75464140619,1198,1198,1199,1198,5748
20241122,124300,75457251966,1198,1200,1200,1197,37717
20241122,124200,75412033387,1200,1198,1203,1196,30844
20241122,124100,75375087393,1199,1195,1199,1195,28143
20241122,124000,75341422860,1196,1195,1196,1193,39825
20241122,123900,75293859021,1196,1202,1203,1194,68470
20241122,123800,75211752700,1202,1203,1203,1201,29987
20241122,123700,75175709011,1202,1210,1210,1201,55786
20241122,123600,75108447926,1209,1207,1210,1207,120839
20241122,123500,74962410198,1208,1213,1214,1207,157358
20241122,123400,74771885992,1213,1209,1214,1209,244742
20241122,123300,74475209345,1209,1198,1210,1198,136672
20241122,123200,74310696476,1198,1190,1199,1189,51622
20241122,123100,74249103806,1190,1190,1190,1188,21183
20241122,123000,74223910599,1189,1191,1191,1188,46950
20241122,122900,74168069753,1190,1191,1191,1190,26344
20241122,122800,74136718473,1190,1190,1191,1190,40813
20241122,122700,74088148605,1190,1190,1191,1188,70483
20241122,122600,74004357449,1190,1191,1192,1189,57559
20241122,122500,73935852623,1190,1192,1192,1190,64415
20241122,122400,73859173841,1192,1191,1192,1190,25881
20241122,122300,73828355675,1191,1192,1192,1191,9722
20241122,122200,73816774006,1192,1191,1193,1190,16036
20241122,122100,73797677611,1190,1191,1193,1190,23246
20241122,122000,73769996818,1193,1195,1195,1191,31874
20241122,121900,73731974819,1195,1194,1196,1193,10396
20241122,121800,73719561993,1193,1193,1199,1192,18902
20241122,121700,73696961226,1193,1191,1194,1191,6045
20241122,121600,73689752561,1191,1189,1191,1188,12874
20241122,121500,73674439692,1188,1187,1188,1186,29082
20241122,121400,73639916859,1187,1188,1188,1185,85072
20241122,121300,73538982739,1188,1191,1191,1188,56818
20241122,121200,73471440686,1191,1193,1194,1190,59075
20241122,121100,73401080237,1194,1194,1195,1193,50032
20241122,121000,73341366928,1194,1195,1197,1193,39957
20241122,120900,73293654708,1195,1195,1195,1194,26100
20241122,120800,73262486640,1195,1197,1197,1194,36684
20241122,120700,73218646682,1197,1199,1199,1196,15141
20241122,120600,73200509282,1199,1196,1199,1196,18991
20241122,120500,73177758637,1198,1195,1198,1195,21948
20241122,120400,73151512658,1196,1196,1196,1195,25199
20241122,120300,73121396261,1195,1196,1196,1193,31719
20241122,120200,73083514451,1195,1199,1199,1195,49726
20241122,120100,73023975088,1198,1199,1199,1197,31797
20241122,120000,72985880785,1199,1202,1202,1199,51568
20241122,115900,72923988615,1203,1203,1205,1201,24718
20241122,115800,72894241714,1203,1201,1205,1200,87867
20241122,115700,72788560387,1201,1202,1202,1200,52945
20241122,115600,72724982852,1200,1201,1206,1200,107975
20241122,115500,72595168968,1202,1200,1202,1199,99102
20241122,115400,72476243524,1200,1197,1200,1196,27845
20241122,115300,72442869593,1197,1198,1198,1195,11280
20241122,115200,72429371751,1198,1194,1199,1194,40717
20241122,115100,72380680290,1195,1194,1195,1193,25672
20241122,115000,72350046204,1193,1191,1194,1190,24971
20241122,114900,72320313652,1190,1193,1193,1190,17552
20241122,114800,72299410126,1194,1195,1197,1193,9128
20241122,114700,72288508287,1197,1191,1198,1190,26415
20241122,114600,72257016220,1192,1190,1193,1189,26462
20241122,114500,72225482034,1190,1197,1197,1189,93338
20241122,114400,72114169439,1197,1196,1199,1195,18538
20241122,114300,72091972892,1196,1196,1201,1192,88377
20241122,114200,71986165359,1196,1190,1197,1189,62503
20241122,114100,71911502166,1191,1188,1191,1187,60441
20241122,114000,71839586790,1187,1186,1190,1185,140179
20241122,113900,71673362220,1187,1189,1189,1185,126213
20241122,113800,71523629475,1189,1194,1194,1188,186550
20241122,113700,71301554546,1194,1193,1194,1191,41598
20241122,113600,71251966175,1192,1200,1201,1192,228535
20241122,113500,70978327945,1201,1202,1203,1200,118455
20241122,113400,70835977851,1201,1199,1201,1199,38970
20241122,113300,70789208724,1199,1195,1199,1195,30322
20241122,113200,70752906084,1196,1195,1196,1194,44981
20241122,113100,70699170966,1195,1195,1195,1193,22289
20241122,113000,70672541466,1195,1194,1195,1193,33016
20241122,112900,70633126000,1194,1194,1195,1193,17207
20241122,112800,70612580782,1194,1194,1195,1193,37011
20241122,112700,70568409701,1194,1195,1195,1193,21420
20241122,112600,70542842044,1194,1193,1195,1193,20675
20241122,112500,70518158466,1194,1193,1197,1192,50947
20241122,112400,70457351710,1197,1192,1197,1191,66142
20241122,112300,70378487225,1192,1190,1193,1189,64654
20241122,112200,70301512904,1189,1187,1190,1186,69061
20241122,112100,70219488788,1187,1190,1190,1186,116371
20241122,112000,70081304050,1190,1194,1195,1189,133121
20241122,111900,69922729735,1195,1197,1197,1194,65164
20241122,111800,69844836233,1199,1188,1199,1185,205413
20241122,111700,69600250323,1188,1201,1201,1186,698498
20241122,111600,68765122960,1201,1203,1204,1200,331787
20241122,111500,68366590838,1203,1205,1206,1203,70876
20241122,111400,68281274950,1206,1208,1208,1203,76291
20241122,111300,68189342295,1207,1209,1210,1207,77350
20241122,111200,68095903509,1209,1208,1209,1207,76542
20241122,111100,68003442205,1208,1208,1209,1208,15962
20241122,111000,67984151236,1209,1206,1210,1205,36836
20241122,110900,67939683246,1205,1206,1206,1204,65535
20241122,110800,67860744918,1205,1207,1207,1205,83874
20241122,110700,67759617523,1208,1210,1210,1206,40456
20241122,110600,67710740811,1210,1208,1210,1208,56219
20241122,110500,67642799888,1207,1204,1208,1204,26553
20241122,110400,67610786865,1205,1208,1208,1203,229283
20241122,110300,67334596297,1207,1210,1210,1207,162629
20241122,110200,67138085736,1209,1213,1214,1208,82608
20241122,110100,67038164648,1214,1212,1214,1208,68223
20241122,110000,66955616739,1211,1212,1213,1208,111980
20241122,105900,66820171046,1212,1215,1216,1211,44097
20241122,105800,66766704724,1212,1212,1217,1211,39676
20241122,105700,66718622928,1212,1211,1214,1210,70623
20241122,105600,66633104617,1211,1210,1213,1208,93925
20241122,105500,66519382027,1209,1211,1212,1208,112107
20241122,105400,66383765186,1211,1211,1214,1210,97424
20241122,105300,66265750689,1212,1216,1217,1211,136003
20241122,105200,66100693454,1216,1214,1217,1212,46711
20241122,105100,66043991689,1214,1219,1220,1213,72049
20241122,105000,65956405314,1218,1225,1225,1218,76776
20241122,104900,65862626609,1225,1230,1230,1225,126408
20241122,104800,65707439767,1230,1230,1235,1228,148204
20241122,104700,65525127483,1230,1226,1230,1225,177092
20241122,104600,65307590266,1227,1221,1227,1221,81711
20241122,104500,65207577036,1222,1221,1223,1218,104364
20241122,104400,65080220648,1221,1216,1221,1216,48545
20241122,104300,65021105152,1217,1217,1219,1215,64784
20241122,104200,64942286679,1216,1217,1219,1213,54528
20241122,104100,64875958205,1217,1215,1218,1214,59202
20241122,104000,64803993975,1216,1216,1217,1214,27631
20241122,103900,64770417505,1217,1218,1218,1214,40463
20241122,103800,64721207626,1218,1213,1218,1211,60783
20241122,103700,64647361689,1213,1220,1221,1212,108337
20241122,103600,64515542236,1220,1215,1221,1215,62135
20241122,103500,64439769993,1217,1214,1217,1213,22245
20241122,103400,64412768385,1214,1211,1214,1210,62377
20241122,103300,64337180921,1213,1210,1214,1210,45987
20241122,103200,64281507972,1210,1220,1220,1209,112647
20241122,103100,64144967006,1219,1216,1220,1214,184672
20241122,103000,63920099133,1216,1209,1218,1208,183301
20241122,102900,63697742288,1209,1208,1210,1208,121108
20241122,102800,63551352197,1208,1207,1210,1207,121691
20241122,102700,63404351358,1207,1209,1210,1206,227334
20241122,102600,63129662858,1209,1215,1215,1208,285919
20241122,102500,62783377990,1214,1215,1217,1212,133839
20241122,102400,62620969297,1215,1216,1218,1214,160290
20241122,102300,62426127046,1216,1219,1220,1215,148504
20241122,102200,62245335454,1218,1216,1220,1216,80664
20241122,102100,62147168534,1216,1216,1225,1214,128774
20241122,102000,61990446094,1216,1235,1235,1211,212248
20241122,101900,61731325219,1231,1237,1240,1230,122690
20241122,101800,61579671508,1237,1239,1250,1233,522363
20241122,101700,60930730907,1238,1222,1239,1219,306058
20241122,101600,60554557064,1223,1208,1223,1205,214936
20241122,101500,60294825515,1207,1217,1219,1205,213622
20241122,101400,60036228386,1219,1224,1224,1217,164823
20241122,101300,59835029643,1223,1225,1226,1222,41005
20241122,101200,59784855721,1225,1219,1226,1219,58593
20241122,101100,59713199677,1220,1225,1226,1219,214441
20241122,101000,59451193594,1225,1232,1235,1224,267655
20241122,100900,59122494115,1233,1233,1240,1220,397920
20241122,100800,58632857181,1235,1221,1240,1220,444081
20241122,100700,58085851699,1220,1206,1222,1205,597008
20241122,100600,57361413238,1206,1209,1209,1200,428809
20241122,100500,56844957534,1210,1210,1211,1206,358105
20241122,100400,56411830622,1211,1225,1225,1210,339393
20241122,100300,55998875010,1225,1222,1235,1222,208058
20241122,100200,55743407637,1223,1226,1229,1219,301772
20241122,100100,55374420299,1227,1221,1227,1220,159803
20241122,100000,55179020300,1221,1221,1224,1220,132760
20241122,095900,55016841855,1222,1226,1229,1222,137403
20241122,095800,54848590376,1226,1221,1230,1220,211734
20241122,095700,54589677861,1221,1227,1227,1220,220298
20241122,095600,54320297481,1226,1226,1230,1224,184229
20241122,095500,54094441409,1227,1238,1239,1226,279161
20241122,095400,53750912902,1238,1241,1241,1236,41789
20241122,095300,53699164978,1240,1239,1241,1237,103482
20241122,095200,53570901416,1239,1236,1240,1233,165918
20241122,095100,53365951933,1235,1237,1238,1235,69052
20241122,095000,53280584431,1236,1240,1240,1235,48155
20241122,094900,53221010462,1240,1241,1242,1239,141660
20241122,094800,53045351835,1241,1235,1242,1235,116892
20241122,094700,52900525785,1235,1229,1235,1227,74611
20241122,094600,52808747801,1229,1235,1235,1226,188913
20241122,094500,52576276827,1234,1250,1250,1234,187771
20241122,094400,52342924288,1250,1248,1250,1245,116102
20241122,094300,52197936768,1248,1243,1251,1240,224852
20241122,094200,51917864458,1242,1243,1248,1242,194134
20241122,094100,51676259839,1244,1236,1247,1230,308586
20241122,094000,51294775184,1236,1226,1239,1223,316615
20241122,093900,50905443203,1225,1251,1251,1220,644240
20241122,093800,50110185795,1250,1256,1257,1250,341602
20241122,093700,49682594000,1256,1257,1257,1251,400182
20241122,093600,49180851605,1256,1263,1264,1256,317190
20241122,093500,48781746191,1263,1266,1270,1263,154544
20241122,093400,48586077401,1270,1266,1273,1265,170708
20241122,093300,48369539978,1266,1272,1272,1263,114705
20241122,093200,48224060675,1271,1262,1273,1260,416801
20241122,093100,47697655473,1261,1270,1270,1261,204641
20241122,093000,47438690084,1274,1276,1282,1263,496739
20241122,092900,46805969778,1277,1284,1285,1256,651672
20241122,092800,45978000558,1280,1260,1288,1258,496117
20241122,092700,45345683994,1259,1257,1267,1251,500060
20241122,092600,44715753121,1257,1290,1291,1249,1075188
20241122,092500,43351734422,1289,1278,1297,1274,1032237
20241122,092400,42022056575,1279,1291,1295,1270,1165854
20241122,092300,40523417915,1292,1250,1297,1248,1220668
20241122,092200,38965930893,1251,1257,1259,1243,741071
20241122,092100,38038159438,1256,1243,1256,1238,769996
20241122,092000,37078011271,1243,1224,1248,1221,711210
20241122,091900,36197993509,1221,1219,1226,1214,730302
20241122,091800,35307129787,1218,1199,1219,1198,480708
20241122,091700,34725682758,1199,1186,1199,1184,682538
20241122,091600,33913541501,1186,1204,1205,1183,1088603
20241122,091500,32614934735,1203,1217,1220,1201,970827
20241122,091400,31440600470,1219,1218,1225,1216,605511
20241122,091300,30702002205,1215,1230,1233,1215,989592
20241122,091200,29491286783,1230,1236,1240,1230,545490
20241122,091100,28818067875,1237,1235,1250,1232,612906
20241122,091000,28056532916,1233,1264,1264,1232,573891
20241122,090900,27341002563,1258,1234,1268,1230,600272
20241122,090800,26590458556,1235,1245,1248,1225,1158263
20241122,090700,25161021424,1245,1291,1294,1210,2087722
20241122,090600,22558345057,1291,1312,1317,1274,1705034
20241122,090500,20359874063,1311,1345,1346,1311,1419474
20241122,090400,18469544805,1345,1325,1346,1322,911268
20241122,090300,17252413771,1325,1353,1363,1300,2245957
20241122,090200,14260250399,1352,1360,1397,1346,2767938
20241122,090100,10472584499,1360,1324,1366,1320,2140481
20241122,090000,7588752457,1330,1305,1370,1303,5556544