KissMeData/009270/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,185200,224081827,1320,1320,1320,1320,4117
20231124,185100,224081827,1320,1320,1320,1320,0
20231124,185000,224081827,1320,1320,1320,1320,0
20231124,184900,224081827,1320,1320,1320,1320,0
20231124,184800,224081827,1320,1320,1320,1320,0
20231124,184700,224081827,1320,1320,1320,1320,0
20231124,184600,224081827,1320,1320,1320,1320,0
20231124,184500,224081827,1320,1320,1320,1320,0
20231124,184400,224081827,1320,1320,1320,1320,0
20231124,184300,224081827,1320,1320,1320,1320,0
20231124,184200,224081827,1320,1320,1320,1320,0
20231124,184100,224081827,1320,1320,1320,1320,0
20231124,184000,224081827,1320,1320,1320,1320,0
20231124,183900,224081827,1320,1320,1320,1320,0
20231124,183800,224081827,1320,1320,1320,1320,0
20231124,183700,224081827,1320,1320,1320,1320,0
20231124,183600,224081827,1320,1320,1320,1320,0
20231124,183500,224081827,1320,1320,1320,1320,0
20231124,183400,224081827,1320,1320,1320,1320,0
20231124,183300,224081827,1320,1320,1320,1320,0
20231124,183200,224081827,1320,1320,1320,1320,0
20231124,183100,224081827,1320,1320,1320,1320,0
20231124,183000,224081827,1320,1320,1320,1320,0
20231124,182900,224081827,1320,1320,1320,1320,0
20231124,182800,224081827,1320,1320,1320,1320,0
20231124,182700,224081827,1320,1320,1320,1320,0
20231124,182600,224081827,1320,1320,1320,1320,0
20231124,182500,224081827,1320,1320,1320,1320,0
20231124,182400,224081827,1320,1320,1320,1320,0
20231124,182300,224081827,1320,1320,1320,1320,0
20231124,182200,224081827,1320,1320,1320,1320,4117
20231124,182100,224081827,1320,1320,1320,1320,0
20231124,182000,224081827,1320,1320,1320,1320,0
20231124,181900,224081827,1320,1320,1320,1320,0
20231124,181800,224081827,1320,1320,1320,1320,0
20231124,181700,224081827,1320,1320,1320,1320,0
20231124,181600,224081827,1320,1320,1320,1320,0
20231124,181500,224081827,1320,1320,1320,1320,0
20231124,181400,224081827,1320,1320,1320,1320,0
20231124,181300,224081827,1320,1320,1320,1320,0
20231124,181200,224081827,1320,1320,1320,1320,0
20231124,181100,224081827,1320,1320,1320,1320,0
20231124,181000,224081827,1320,1320,1320,1320,0
20231124,180900,224081827,1320,1320,1320,1320,0
20231124,180800,224081827,1320,1320,1320,1320,0
20231124,180700,224081827,1320,1320,1320,1320,0
20231124,180600,224081827,1320,1320,1320,1320,0
20231124,180500,224081827,1320,1320,1320,1320,0
20231124,180400,224081827,1320,1320,1320,1320,0
20231124,180300,224081827,1320,1320,1320,1320,0
20231124,180200,224081827,1320,1320,1320,1320,0
20231124,180100,224081827,1320,1320,1320,1320,0
20231124,180000,224081827,1320,1320,1320,1320,0
20231124,175900,224081827,1320,1320,1320,1320,0
20231124,175800,224081827,1320,1320,1320,1320,0
20231124,175700,224081827,1320,1320,1320,1320,0
20231124,175600,224081827,1320,1320,1320,1320,0
20231124,175500,224081827,1320,1320,1320,1320,0
20231124,175400,224081827,1320,1320,1320,1320,0
20231124,175300,224081827,1320,1320,1320,1320,0
20231124,175200,224081827,1320,1320,1320,1320,4117
20231124,175100,224081827,1320,1320,1320,1320,0
20231124,175000,224081827,1320,1320,1320,1320,0
20231124,174900,224081827,1320,1320,1320,1320,0
20231124,174800,224081827,1320,1320,1320,1320,0
20231124,174700,224081827,1320,1320,1320,1320,0
20231124,174600,224081827,1320,1320,1320,1320,0
20231124,174500,224081827,1320,1320,1320,1320,0
20231124,174400,224081827,1320,1320,1320,1320,0
20231124,174300,224081827,1320,1320,1320,1320,0
20231124,174200,224081827,1320,1320,1320,1320,0
20231124,174100,224081827,1320,1320,1320,1320,0
20231124,174000,224081827,1320,1320,1320,1320,0
20231124,173900,224081827,1320,1320,1320,1320,0
20231124,173800,224081827,1320,1320,1320,1320,0
20231124,173700,224081827,1320,1320,1320,1320,0
20231124,173600,224081827,1320,1320,1320,1320,0
20231124,173500,224081827,1320,1320,1320,1320,0
20231124,173400,224081827,1320,1320,1320,1320,0
20231124,173300,224081827,1320,1320,1320,1320,0
20231124,173200,224081827,1320,1320,1320,1320,0
20231124,173100,224081827,1320,1320,1320,1320,0
20231124,173000,224081827,1320,1320,1320,1320,0
20231124,172900,224081827,1320,1320,1320,1320,0
20231124,172800,224081827,1320,1320,1320,1320,0
20231124,172700,224081827,1320,1320,1320,1320,0
20231124,172600,224081827,1320,1320,1320,1320,0
20231124,172500,224081827,1320,1320,1320,1320,0
20231124,172400,224081827,1320,1320,1320,1320,0
20231124,172300,224081827,1320,1320,1320,1320,0
20231124,172200,224081827,1320,1320,1320,1320,4117
20231124,172100,224081827,1320,1320,1320,1320,0
20231124,172000,224081827,1320,1320,1320,1320,0
20231124,171900,224081827,1320,1320,1320,1320,0
20231124,171800,224081827,1320,1320,1320,1320,0
20231124,171700,224081827,1320,1320,1320,1320,0
20231124,171600,224081827,1320,1320,1320,1320,0
20231124,171500,224081827,1320,1320,1320,1320,0
20231124,171400,224081827,1320,1320,1320,1320,0
20231124,171300,224081827,1320,1320,1320,1320,0
20231124,171200,224081827,1320,1320,1320,1320,0
20231124,171100,224081827,1320,1320,1320,1320,0
20231124,171000,224081827,1320,1320,1320,1320,0
20231124,170900,224081827,1320,1320,1320,1320,0
20231124,170800,224081827,1320,1320,1320,1320,0
20231124,170700,224081827,1320,1320,1320,1320,0
20231124,170600,224081827,1320,1320,1320,1320,0
20231124,170500,224081827,1320,1320,1320,1320,0
20231124,170400,224081827,1320,1320,1320,1320,0
20231124,170300,224081827,1320,1320,1320,1320,0
20231124,170200,224081827,1320,1320,1320,1320,0
20231124,170100,224081827,1320,1320,1320,1320,0
20231124,170000,224081827,1320,1320,1320,1320,0
20231124,165900,224081827,1320,1320,1320,1320,0
20231124,165800,224081827,1320,1320,1320,1320,0
20231124,165700,224081827,1320,1320,1320,1320,0
20231124,165600,224081827,1320,1320,1320,1320,0
20231124,165500,224081827,1320,1320,1320,1320,0
20231124,165400,224081827,1320,1320,1320,1320,0
20231124,165300,224081827,1320,1320,1320,1320,0
20231124,165200,224081827,1320,1320,1320,1320,4117
20231124,165100,224081827,1320,1320,1320,1320,0
20231124,165000,224081827,1320,1320,1320,1320,0
20231124,164900,224081827,1320,1320,1320,1320,0
20231124,164800,224081827,1320,1320,1320,1320,0
20231124,164700,224081827,1320,1320,1320,1320,0
20231124,164600,224081827,1320,1320,1320,1320,0
20231124,164500,224081827,1320,1320,1320,1320,0
20231124,164400,224081827,1320,1320,1320,1320,0
20231124,164300,224081827,1320,1320,1320,1320,0
20231124,164200,224081827,1320,1320,1320,1320,0
20231124,164100,224081827,1320,1320,1320,1320,0
20231124,164000,224081827,1320,1320,1320,1320,0
20231124,163900,224081827,1320,1320,1320,1320,0
20231124,163800,224081827,1320,1320,1320,1320,0
20231124,163700,224081827,1320,1320,1320,1320,0
20231124,163600,224081827,1320,1320,1320,1320,0
20231124,163500,224081827,1320,1320,1320,1320,0
20231124,163400,224081827,1320,1320,1320,1320,0
20231124,163300,224081827,1320,1320,1320,1320,0
20231124,163200,224081827,1320,1320,1320,1320,0
20231124,163100,224081827,1320,1320,1320,1320,0
20231124,163000,224081827,1320,1320,1320,1320,0
20231124,162900,224081827,1320,1320,1320,1320,0
20231124,162800,224081827,1320,1320,1320,1320,0
20231124,162700,224081827,1320,1320,1320,1320,0
20231124,162600,224081827,1320,1320,1320,1320,0
20231124,162500,224081827,1320,1320,1320,1320,0
20231124,162400,224081827,1320,1320,1320,1320,0
20231124,162300,224081827,1320,1320,1320,1320,0
20231124,162200,224081827,1320,1320,1320,1320,4117
20231124,162100,224081827,1320,1320,1320,1320,0
20231124,162000,224081827,1320,1320,1320,1320,0
20231124,161900,224081827,1320,1320,1320,1320,0
20231124,161800,224081827,1320,1320,1320,1320,0
20231124,161700,224081827,1320,1320,1320,1320,0
20231124,161600,224081827,1320,1320,1320,1320,0
20231124,161500,224081827,1320,1320,1320,1320,0
20231124,161400,224081827,1320,1320,1320,1320,0
20231124,161300,224081827,1320,1320,1320,1320,0
20231124,161200,224081827,1320,1320,1320,1320,0
20231124,161100,224081827,1320,1320,1320,1320,0
20231124,161000,224081827,1320,1320,1320,1320,0
20231124,160900,224081827,1320,1320,1320,1320,0
20231124,160800,224081827,1320,1320,1320,1320,0
20231124,160700,224081827,1320,1320,1320,1320,0
20231124,160600,224081827,1320,1320,1320,1320,0
20231124,160500,224081827,1320,1320,1320,1320,0
20231124,160400,224081827,1320,1320,1320,1320,0
20231124,160300,224081827,1320,1320,1320,1320,0
20231124,160200,224081827,1320,1320,1320,1320,0
20231124,160100,224081827,1320,1320,1320,1320,0
20231124,160000,224081827,1320,1320,1320,1320,0
20231124,155900,224081827,1320,1320,1320,1320,0
20231124,155800,224081827,1320,1320,1320,1320,0
20231124,155700,224081827,1320,1320,1320,1320,0
20231124,155600,224081827,1320,1320,1320,1320,0
20231124,155500,224081827,1320,1320,1320,1320,0
20231124,155400,224081827,1320,1320,1320,1320,0
20231124,155300,224081827,1320,1320,1320,1320,0
20231124,155200,224081827,1320,1320,1320,1320,4117
20231124,155100,224081827,1320,1320,1320,1320,0
20231124,155000,224081827,1320,1320,1320,1320,0
20231124,154900,224081827,1320,1320,1320,1320,0
20231124,154800,224081827,1320,1320,1320,1320,0
20231124,154700,224081827,1320,1320,1320,1320,0
20231124,154600,224081827,1320,1320,1320,1320,0
20231124,154500,224081827,1320,1320,1320,1320,0
20231124,154400,224081827,1320,1320,1320,1320,0
20231124,154300,224081827,1320,1320,1320,1320,0
20231124,154200,224081827,1320,1320,1320,1320,0
20231124,154100,224081827,1320,1320,1320,1320,0
20231124,154000,224081827,1320,1320,1320,1320,0
20231124,153900,224081827,1320,1320,1320,1320,0
20231124,153800,224081827,1320,1320,1320,1320,0
20231124,153700,224081827,1320,1320,1320,1320,0
20231124,153600,224081827,1320,1320,1320,1320,0
20231124,153500,224081827,1320,1320,1320,1320,0
20231124,153400,224081827,1320,1320,1320,1320,0
20231124,153300,224081827,1320,1320,1320,1320,0
20231124,153200,224081827,1320,1320,1320,1320,0
20231124,153100,224081827,1320,1320,1320,1320,0
20231124,153000,224081827,1320,1320,1320,1320,4117
20231124,152900,218647387,1311,1311,1311,1311,0
20231124,152800,218647387,1311,1311,1311,1311,0
20231124,152700,218647387,1311,1311,1311,1311,0
20231124,152600,218647387,1311,1311,1311,1311,0
20231124,152500,218647387,1311,1311,1311,1311,0
20231124,152400,218647387,1311,1311,1311,1311,0
20231124,152300,218647387,1311,1311,1311,1311,0
20231124,152200,218647387,1311,1311,1311,1311,0
20231124,152100,218647387,1311,1311,1311,1311,0
20231124,152000,218647387,1311,1311,1311,1311,0
20231124,151900,218647387,1311,1313,1313,1311,105
20231124,151800,218509663,1320,1320,1320,1320,0
20231124,151700,218509663,1320,1320,1320,1320,0
20231124,151600,218509663,1320,1318,1320,1318,3
20231124,151500,218505705,1320,1315,1320,1312,770
20231124,151400,217492582,1313,1313,1313,1313,1901
20231124,151300,214996569,1312,1312,1312,1312,3
20231124,151200,214992633,1312,1312,1312,1312,0
20231124,151100,214992633,1312,1311,1312,1311,2
20231124,151000,214990010,1311,1313,1313,1311,569
20231124,150900,214243652,1313,1315,1315,1313,150
20231124,150800,214046642,1317,1317,1317,1317,0
20231124,150700,214046642,1317,1318,1318,1317,12
20231124,150600,214030837,1318,1318,1318,1318,1
20231124,150500,214029519,1314,1314,1314,1314,0
20231124,150400,214029519,1314,1314,1314,1314,0
20231124,150300,214029519,1314,1314,1314,1314,0
20231124,150200,214029519,1314,1314,1314,1314,0
20231124,150100,214029519,1314,1314,1314,1314,0
20231124,150000,214029519,1314,1316,1316,1314,24
20231124,145900,213997938,1319,1319,1319,1319,0
20231124,145800,213997938,1319,1319,1319,1319,0
20231124,145700,213997938,1319,1319,1319,1319,0
20231124,145600,213997938,1319,1319,1319,1319,0
20231124,145500,213997938,1319,1319,1319,1319,0
20231124,145400,213997938,1319,1319,1319,1319,0
20231124,145300,213997938,1319,1319,1319,1319,0
20231124,145200,213997938,1319,1319,1319,1319,0
20231124,145100,213997938,1319,1319,1319,1319,1
20231124,145000,213996619,1316,1316,1316,1316,0
20231124,144900,213996619,1316,1316,1316,1316,0
20231124,144800,213996619,1316,1316,1316,1316,0
20231124,144700,213996619,1316,1316,1316,1316,0
20231124,144600,213996619,1316,1317,1317,1316,1627
20231124,144500,211853959,1316,1316,1316,1316,46
20231124,144400,211793423,1316,1316,1316,1316,0
20231124,144300,211793423,1316,1316,1316,1316,0
20231124,144200,211793423,1316,1316,1316,1316,47
20231124,144100,211731571,1317,1317,1317,1317,0
20231124,144000,211731571,1317,1317,1317,1317,0
20231124,143900,211731571,1317,1317,1317,1317,1
20231124,143800,211730254,1316,1316,1316,1316,0
20231124,143700,211730254,1316,1316,1316,1316,48
20231124,143600,211667086,1316,1316,1316,1316,0
20231124,143500,211667086,1316,1316,1316,1316,0
20231124,143400,211667086,1316,1316,1316,1316,48
20231124,143300,211603918,1317,1317,1317,1317,0
20231124,143200,211603918,1317,1317,1317,1317,0
20231124,143100,211603918,1317,1317,1317,1317,0
20231124,143000,211603918,1317,1317,1317,1317,1
20231124,142900,211602601,1319,1319,1319,1319,0
20231124,142800,211602601,1319,1319,1319,1319,0
20231124,142700,211602601,1319,1319,1319,1319,0
20231124,142600,211602601,1319,1317,1319,1317,63
20231124,142500,211519628,1316,1316,1316,1316,0
20231124,142400,211519628,1316,1316,1316,1316,49
20231124,142300,211455144,1317,1317,1317,1317,0
20231124,142200,211455144,1317,1317,1317,1317,0
20231124,142100,211455144,1317,1317,1317,1317,2
20231124,142000,211452510,1317,1317,1317,1317,0
20231124,141900,211452510,1317,1317,1317,1317,0
20231124,141800,211452510,1317,1317,1317,1317,3
20231124,141700,211448559,1317,1317,1317,1317,0
20231124,141600,211448559,1317,1317,1317,1317,0
20231124,141500,211448559,1317,1317,1317,1317,0
20231124,141400,211448559,1317,1317,1317,1317,0
20231124,141300,211448559,1317,1317,1317,1317,0
20231124,141200,211448559,1317,1317,1317,1317,0
20231124,141100,211448559,1317,1317,1317,1317,0
20231124,141000,211448559,1317,1317,1317,1317,0
20231124,140900,211448559,1317,1317,1317,1317,0
20231124,140800,211448559,1317,1317,1317,1317,0
20231124,140700,211448559,1317,1317,1317,1317,0
20231124,140600,211448559,1317,1317,1317,1317,10
20231124,140500,211435389,1317,1317,1317,1317,0
20231124,140400,211435389,1317,1317,1317,1317,0
20231124,140300,211435389,1317,1317,1317,1317,47
20231124,140200,211373490,1317,1317,1317,1317,0
20231124,140100,211373490,1317,1319,1319,1317,101
20231124,140000,211240273,1319,1319,1319,1319,0
20231124,135900,211240273,1319,1319,1319,1319,0
20231124,135800,211240273,1319,1319,1319,1319,10
20231124,135700,211227083,1319,1319,1319,1319,3
20231124,135600,211223126,1320,1320,1320,1320,0
20231124,135500,211223126,1320,1320,1320,1320,0
20231124,135400,211223126,1320,1320,1320,1320,0
20231124,135300,211223126,1320,1320,1320,1320,0
20231124,135200,211223126,1320,1320,1320,1320,0
20231124,135100,211223126,1320,1320,1320,1320,1
20231124,135000,211221806,1310,1310,1310,1310,0
20231124,134900,211221806,1310,1310,1310,1310,0
20231124,134800,211221806,1310,1310,1310,1310,0
20231124,134700,211221806,1310,1310,1310,1310,0
20231124,134600,211221806,1310,1310,1310,1310,0
20231124,134500,211221806,1310,1310,1310,1310,0
20231124,134400,211221806,1310,1317,1317,1310,770
20231124,134300,210212316,1321,1321,1321,1321,0
20231124,134200,210212316,1321,1321,1321,1321,1
20231124,134100,210210995,1323,1323,1323,1323,0
20231124,134000,210210995,1323,1323,1323,1323,0
20231124,133900,210210995,1323,1323,1323,1323,0
20231124,133800,210210995,1323,1323,1323,1323,2
20231124,133700,210208349,1323,1323,1323,1323,0
20231124,133600,210208349,1323,1323,1323,1323,86
20231124,133500,210094571,1316,1316,1316,1316,0
20231124,133400,210094571,1316,1316,1316,1316,0
20231124,133300,210094571,1316,1316,1316,1316,12
20231124,133200,210078779,1324,1324,1324,1324,0
20231124,133100,210078779,1324,1324,1324,1324,0
20231124,133000,210078779,1324,1325,1325,1311,2932
20231124,132900,206231530,1311,1321,1321,1311,900
20231124,132800,205047859,1321,1325,1326,1321,153
20231124,132700,204845044,1325,1325,1325,1325,588
20231124,132600,204065944,1326,1323,1326,1320,15
20231124,132500,204046122,1326,1326,1326,1326,0
20231124,132400,204046122,1326,1326,1326,1326,0
20231124,132300,204046122,1326,1326,1326,1326,0
20231124,132200,204046122,1326,1326,1326,1326,8
20231124,132100,204035514,1324,1324,1324,1324,0
20231124,132000,204035514,1324,1324,1324,1324,0
20231124,131900,204035514,1324,1324,1324,1324,0
20231124,131800,204035514,1324,1324,1324,1324,0
20231124,131700,204035514,1324,1324,1324,1324,0
20231124,131600,204035514,1324,1324,1324,1324,1
20231124,131500,204034190,1325,1325,1325,1325,0
20231124,131400,204034190,1325,1325,1325,1325,0
20231124,131300,204034190,1325,1325,1325,1325,1
20231124,131200,204032865,1326,1326,1326,1326,0
20231124,131100,204032865,1326,1326,1326,1326,0
20231124,131000,204032865,1326,1326,1326,1326,0
20231124,130900,204032865,1326,1321,1326,1321,12
20231124,130800,204017008,1326,1326,1326,1326,0
20231124,130700,204017008,1326,1326,1326,1326,0
20231124,130600,204017008,1326,1323,1326,1323,1500
20231124,130500,202029637,1323,1323,1323,1323,0
20231124,130400,202029637,1323,1323,1323,1323,0
20231124,130300,202029637,1323,1323,1323,1323,0
20231124,130200,202029637,1323,1323,1323,1323,2300
20231124,130100,198986737,1323,1321,1323,1321,2600
20231124,130000,195550253,1321,1321,1321,1321,0
20231124,125900,195550253,1321,1321,1321,1321,0
20231124,125800,195550253,1321,1321,1321,1321,0
20231124,125700,195550253,1321,1321,1321,1321,0
20231124,125600,195550253,1321,1321,1321,1321,0
20231124,125500,195550253,1321,1321,1321,1321,25
20231124,125400,195517228,1321,1321,1321,1321,0
20231124,125300,195517228,1321,1321,1321,1321,31
20231124,125200,195476277,1321,1321,1321,1321,0
20231124,125100,195476277,1321,1321,1321,1321,6
20231124,125000,195468351,1321,1321,1321,1321,1
20231124,124900,195467030,1319,1319,1319,1319,0
20231124,124800,195467030,1319,1319,1319,1319,0
20231124,124700,195467030,1319,1319,1319,1319,0
20231124,124600,195467030,1319,1319,1319,1319,0
20231124,124500,195467030,1319,1319,1319,1319,3
20231124,124400,195463073,1320,1321,1321,1320,6971
20231124,124300,186254385,1321,1321,1321,1321,0
20231124,124200,186254385,1321,1321,1321,1321,3
20231124,124100,186250422,1322,1322,1322,1322,0
20231124,124000,186250422,1322,1322,1322,1322,0
20231124,123900,186250422,1322,1322,1322,1322,0
20231124,123800,186250422,1322,1322,1322,1322,0
20231124,123700,186250422,1322,1322,1322,1322,0
20231124,123600,186250422,1322,1322,1322,1322,100
20231124,123500,186118222,1323,1323,1323,1323,0
20231124,123400,186118222,1323,1323,1323,1323,0
20231124,123300,186118222,1323,1323,1323,1323,0
20231124,123200,186118222,1323,1323,1323,1323,0
20231124,123100,186118222,1323,1323,1323,1323,0
20231124,123000,186118222,1323,1323,1323,1323,0
20231124,122900,186118222,1323,1323,1323,1323,0
20231124,122800,186118222,1323,1323,1323,1323,0
20231124,122700,186118222,1323,1323,1323,1323,0
20231124,122600,186118222,1323,1323,1323,1323,0
20231124,122500,186118222,1323,1323,1323,1323,0
20231124,122400,186118222,1323,1323,1323,1323,0
20231124,122300,186118222,1323,1323,1323,1323,0
20231124,122200,186118222,1323,1323,1323,1323,0
20231124,122100,186118222,1323,1323,1323,1323,0
20231124,122000,186118222,1323,1323,1323,1323,8
20231124,121900,186107638,1323,1323,1323,1323,0
20231124,121800,186107638,1323,1323,1323,1323,0
20231124,121700,186107638,1323,1323,1323,1323,0
20231124,121600,186107638,1323,1323,1323,1323,2
20231124,121500,186104992,1315,1315,1315,1315,0
20231124,121400,186104992,1315,1315,1315,1315,0
20231124,121300,186104992,1315,1315,1315,1315,0
20231124,121200,186104992,1315,1316,1316,1315,197
20231124,121100,185845789,1324,1324,1324,1324,0
20231124,121000,185845789,1324,1324,1324,1324,0
20231124,120900,185845789,1324,1324,1324,1324,0
20231124,120800,185845789,1324,1319,1324,1316,102
20231124,120700,185711525,1323,1323,1323,1323,99
20231124,120600,185580548,1323,1320,1323,1320,701
20231124,120500,184654847,1320,1320,1320,1320,0
20231124,120400,184654847,1320,1320,1320,1320,0
20231124,120300,184654847,1320,1319,1320,1319,130
20231124,120200,184483248,1319,1319,1319,1319,0
20231124,120100,184483248,1319,1319,1319,1319,166
20231124,120000,184264294,1319,1319,1319,1319,0
20231124,115900,184264294,1319,1319,1319,1319,4
20231124,115800,184259018,1320,1320,1320,1320,500
20231124,115700,183599018,1320,1320,1320,1320,354
20231124,115600,183131738,1320,1320,1320,1320,0
20231124,115500,183131738,1320,1320,1320,1320,0
20231124,115400,183131738,1320,1320,1320,1320,6
20231124,115300,183123818,1319,1319,1319,1319,0
20231124,115200,183123818,1319,1319,1319,1319,1
20231124,115100,183122499,1320,1320,1320,1320,0
20231124,115000,183122499,1320,1320,1320,1320,6
20231124,114900,183114579,1320,1320,1320,1320,25
20231124,114800,183081579,1324,1317,1324,1317,1362
20231124,114700,181281300,1318,1314,1319,1313,61
20231124,114600,181201046,1318,1318,1318,1318,10
20231124,114500,181187866,1318,1306,1318,1306,531
20231124,114400,180493898,1306,1302,1306,1300,12031
20231124,114300,164839569,1303,1312,1312,1303,13190
20231124,114200,147604071,1310,1319,1319,1310,18263
20231124,114100,123671610,1319,1319,1319,1319,2
20231124,114000,123668972,1315,1315,1315,1315,0
20231124,113900,123668972,1315,1315,1315,1315,1
20231124,113800,123667657,1315,1315,1315,1315,5
20231124,113700,123661082,1315,1316,1316,1315,6
20231124,113600,123653187,1316,1316,1316,1316,6
20231124,113500,123645291,1316,1317,1317,1316,2
20231124,113400,123642658,1317,1317,1317,1317,3
20231124,113300,123638707,1319,1319,1319,1319,5
20231124,113200,123632112,1320,1320,1320,1320,0
20231124,113100,123632112,1320,1320,1320,1320,1
20231124,113000,123630792,1319,1319,1319,1319,0
20231124,112900,123630792,1319,1318,1319,1318,22
20231124,112800,123601784,1319,1319,1319,1319,3
20231124,112700,123597827,1320,1320,1320,1320,0
20231124,112600,123597827,1320,1320,1320,1320,5
20231124,112500,123591227,1320,1320,1320,1320,0
20231124,112400,123591227,1320,1320,1320,1320,0
20231124,112300,123591227,1320,1320,1320,1320,0
20231124,112200,123591227,1320,1320,1320,1320,1
20231124,112100,123589907,1321,1321,1321,1321,0
20231124,112000,123589907,1321,1317,1321,1317,841
20231124,111900,122480494,1315,1311,1315,1311,300
20231124,111800,122086394,1311,1313,1313,1311,3629
20231124,111700,117326746,1312,1315,1315,1312,3627
20231124,111600,112564619,1314,1321,1321,1314,1002
20231124,111500,111247452,1322,1322,1322,1322,0
20231124,111400,111247452,1322,1321,1322,1321,416
20231124,111300,110697915,1321,1323,1323,1321,18
20231124,111200,110674131,1323,1318,1323,1318,1300
20231124,111100,108958231,1318,1318,1318,1318,180
20231124,111000,108720991,1318,1318,1318,1315,3220
20231124,110900,104485896,1318,1318,1318,1318,0
20231124,110800,104485896,1318,1319,1319,1318,194
20231124,110700,104230114,1319,1319,1319,1319,0
20231124,110600,104230114,1319,1320,1320,1319,4
20231124,110500,104224835,1323,1322,1323,1322,33
20231124,110400,104181206,1319,1319,1319,1319,10
20231124,110300,104168016,1318,1318,1318,1318,0
20231124,110200,104168016,1318,1318,1318,1318,0
20231124,110100,104168016,1318,1318,1318,1318,0
20231124,110000,104168016,1318,1318,1318,1318,0
20231124,105900,104168016,1318,1324,1324,1318,513
20231124,105800,103491158,1323,1323,1323,1323,2
20231124,105700,103488512,1324,1324,1324,1324,12
20231124,105600,103472624,1324,1323,1324,1323,10
20231124,105500,103459386,1323,1324,1324,1323,2
20231124,105400,103456739,1320,1320,1320,1320,0
20231124,105300,103456739,1320,1320,1320,1320,3
20231124,105200,103452779,1324,1324,1324,1324,0
20231124,105100,103452779,1324,1324,1324,1324,0
20231124,105000,103452779,1324,1324,1324,1324,0
20231124,104900,103452779,1324,1324,1324,1324,139
20231124,104800,103268743,1324,1324,1324,1324,120
20231124,104700,103109863,1324,1324,1324,1324,0
20231124,104600,103109863,1324,1324,1324,1324,15
20231124,104500,103090003,1325,1325,1325,1325,0
20231124,104400,103090003,1325,1325,1325,1318,483
20231124,104300,102453318,1325,1323,1325,1323,168
20231124,104200,102230971,1323,1323,1323,1323,21
20231124,104100,102203188,1318,1318,1318,1318,0
20231124,104000,102203188,1318,1315,1318,1312,3825
20231124,103900,97177735,1324,1324,1324,1324,0
20231124,103800,97177735,1324,1324,1324,1324,3
20231124,103700,97173763,1325,1325,1325,1325,0
20231124,103600,97173763,1325,1315,1325,1314,5148
20231124,103500,90403890,1313,1326,1326,1313,7000
20231124,103400,81181020,1328,1328,1328,1328,0
20231124,103300,81181020,1328,1328,1328,1328,1
20231124,103200,81179692,1328,1328,1328,1328,0
20231124,103100,81179692,1328,1328,1328,1328,30
20231124,103000,81139852,1330,1327,1330,1327,5470
20231124,102900,73875196,1328,1328,1328,1328,0
20231124,102800,73875196,1328,1328,1328,1328,0
20231124,102700,73875196,1328,1328,1328,1328,0
20231124,102600,73875196,1328,1328,1328,1328,0
20231124,102500,73875196,1328,1328,1328,1328,0
20231124,102400,73875196,1328,1328,1328,1328,0
20231124,102300,73875196,1328,1328,1328,1328,2
20231124,102200,73872540,1328,1328,1328,1328,0
20231124,102100,73872540,1328,1328,1328,1328,0
20231124,102000,73872540,1328,1328,1328,1328,274
20231124,101900,73508668,1328,1328,1328,1328,2
20231124,101800,73506012,1328,1328,1328,1328,0
20231124,101700,73506012,1328,1328,1328,1328,7
20231124,101600,73496716,1328,1328,1328,1328,0
20231124,101500,73496716,1328,1328,1328,1328,0
20231124,101400,73496716,1328,1328,1328,1328,0
20231124,101300,73496716,1328,1328,1328,1328,70
20231124,101200,73403756,1328,1328,1328,1328,40
20231124,101100,73350636,1328,1328,1328,1328,0
20231124,101000,73350636,1328,1328,1328,1328,0
20231124,100900,73350636,1328,1328,1328,1328,0
20231124,100800,73350636,1328,1328,1328,1328,1
20231124,100700,73349308,1328,1328,1328,1328,0
20231124,100600,73349308,1328,1328,1328,1328,0
20231124,100500,73349308,1328,1328,1328,1328,0
20231124,100400,73349308,1328,1328,1328,1328,1
20231124,100300,73347980,1318,1318,1328,1318,9
20231124,100200,73336108,1328,1328,1328,1328,1
20231124,100100,73334780,1316,1325,1328,1316,1129
20231124,100000,71841908,1325,1325,1325,1325,4583
20231124,095900,65769433,1325,1325,1325,1325,1000
20231124,095800,64444433,1325,1328,1328,1325,4
20231124,095700,64439124,1321,1319,1321,1319,146
20231124,095600,64246338,1328,1328,1328,1328,102
20231124,095500,64110882,1328,1328,1328,1328,11
20231124,095400,64096274,1316,1326,1326,1316,5767
20231124,095300,56471965,1329,1329,1329,1329,0
20231124,095200,56471965,1329,1329,1329,1329,0
20231124,095100,56471965,1329,1329,1329,1329,0
20231124,095000,56471965,1329,1329,1329,1329,2
20231124,094900,56469307,1322,1322,1322,1322,0
20231124,094800,56469307,1322,1324,1324,1322,5018
20231124,094700,49830111,1330,1327,1330,1322,3542
20231124,094600,45143160,1331,1331,1331,1331,1
20231124,094500,45141829,1327,1327,1327,1327,0
20231124,094400,45141829,1327,1328,1328,1327,4
20231124,094300,45136518,1331,1331,1331,1331,0
20231124,094200,45136518,1331,1331,1331,1331,0
20231124,094100,45136518,1331,1331,1331,1331,0
20231124,094000,45136518,1331,1331,1331,1331,151
20231124,093900,44935537,1331,1331,1331,1331,0
20231124,093800,44935537,1331,1331,1331,1331,0
20231124,093700,44935537,1331,1335,1335,1325,1085
20231124,093600,43493945,1335,1335,1335,1335,14
20231124,093500,43475255,1335,1337,1337,1335,67
20231124,093400,43385780,1335,1335,1337,1335,626
20231124,093300,42549635,1336,1336,1336,1335,333
20231124,093200,42104993,1337,1337,1337,1337,11
20231124,093100,42090286,1337,1337,1337,1337,0
20231124,093000,42090286,1337,1326,1337,1324,1002
20231124,092900,40763001,1338,1338,1338,1338,954
20231124,092800,39486549,1338,1338,1338,1338,3545
20231124,092700,34743339,1338,1326,1338,1326,6452
20231124,092600,26143732,1323,1324,1324,1323,382
20231124,092500,25638264,1327,1327,1327,1327,47
20231124,092400,25575895,1327,1327,1327,1327,16
20231124,092300,25554663,1328,1328,1328,1328,3
20231124,092200,25550679,1328,1328,1328,1328,11
20231124,092100,25536071,1322,1324,1335,1322,4018
20231124,092000,20190712,1324,1324,1324,1324,12
20231124,091900,20174824,1326,1326,1326,1326,0
20231124,091800,20174824,1326,1326,1326,1326,0
20231124,091700,20174824,1326,1325,1326,1325,27
20231124,091600,20139048,1326,1326,1326,1325,93
20231124,091500,20015734,1328,1321,1328,1321,199
20231124,091400,19752842,1321,1325,1328,1321,23
20231124,091300,19722404,1326,1326,1328,1326,8
20231124,091200,19711788,1327,1326,1327,1326,50
20231124,091100,19645485,1327,1327,1327,1327,0
20231124,091000,19645485,1327,1323,1328,1320,1030
20231124,090900,18280115,1323,1323,1323,1323,0
20231124,090800,18280115,1323,1323,1324,1317,63
20231124,090700,18197059,1324,1319,1324,1319,2206
20231124,090600,15279617,1315,1320,1320,1315,219
20231124,090500,14991627,1321,1320,1321,1320,102
20231124,090400,14856985,1321,1321,1321,1321,3
20231124,090300,14853022,1322,1322,1322,1322,0
20231124,090200,14853022,1322,1322,1322,1322,650
20231124,090100,13993722,1323,1323,1323,1323,0
20231124,090000,13993722,1323,1313,1323,1313,10652