KissMeData/009270/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,185200,239578568,1228,1228,1228,1228,4047
20241104,185100,239578568,1228,1228,1228,1228,0
20241104,185000,239578568,1228,1228,1228,1228,0
20241104,184900,239578568,1228,1228,1228,1228,0
20241104,184800,239578568,1228,1228,1228,1228,0
20241104,184700,239578568,1228,1228,1228,1228,0
20241104,184600,239578568,1228,1228,1228,1228,0
20241104,184500,239578568,1228,1228,1228,1228,0
20241104,184400,239578568,1228,1228,1228,1228,0
20241104,184300,239578568,1228,1228,1228,1228,0
20241104,184200,239578568,1228,1228,1228,1228,0
20241104,184100,239578568,1228,1228,1228,1228,0
20241104,184000,239578568,1228,1228,1228,1228,0
20241104,183900,239578568,1228,1228,1228,1228,0
20241104,183800,239578568,1228,1228,1228,1228,0
20241104,183700,239578568,1228,1228,1228,1228,0
20241104,183600,239578568,1228,1228,1228,1228,0
20241104,183500,239578568,1228,1228,1228,1228,0
20241104,183400,239578568,1228,1228,1228,1228,0
20241104,183300,239578568,1228,1228,1228,1228,0
20241104,183200,239578568,1228,1228,1228,1228,0
20241104,183100,239578568,1228,1228,1228,1228,0
20241104,183000,239578568,1228,1228,1228,1228,0
20241104,182900,239578568,1228,1228,1228,1228,0
20241104,182800,239578568,1228,1228,1228,1228,0
20241104,182700,239578568,1228,1228,1228,1228,0
20241104,182600,239578568,1228,1228,1228,1228,0
20241104,182500,239578568,1228,1228,1228,1228,0
20241104,182400,239578568,1228,1228,1228,1228,0
20241104,182300,239578568,1228,1228,1228,1228,0
20241104,182200,239578568,1228,1228,1228,1228,4047
20241104,182100,239578568,1228,1228,1228,1228,0
20241104,182000,239578568,1228,1228,1228,1228,0
20241104,181900,239578568,1228,1228,1228,1228,0
20241104,181800,239578568,1228,1228,1228,1228,0
20241104,181700,239578568,1228,1228,1228,1228,0
20241104,181600,239578568,1228,1228,1228,1228,0
20241104,181500,239578568,1228,1228,1228,1228,0
20241104,181400,239578568,1228,1228,1228,1228,0
20241104,181300,239578568,1228,1228,1228,1228,0
20241104,181200,239578568,1228,1228,1228,1228,0
20241104,181100,239578568,1228,1228,1228,1228,0
20241104,181000,239578568,1228,1228,1228,1228,0
20241104,180900,239578568,1228,1228,1228,1228,0
20241104,180800,239578568,1228,1228,1228,1228,0
20241104,180700,239578568,1228,1228,1228,1228,0
20241104,180600,239578568,1228,1228,1228,1228,0
20241104,180500,239578568,1228,1228,1228,1228,0
20241104,180400,239578568,1228,1228,1228,1228,0
20241104,180300,239578568,1228,1228,1228,1228,0
20241104,180200,239578568,1228,1228,1228,1228,0
20241104,180100,239578568,1228,1228,1228,1228,0
20241104,180000,239578568,1228,1228,1228,1228,0
20241104,175900,239578568,1228,1228,1228,1228,0
20241104,175800,239578568,1228,1228,1228,1228,0
20241104,175700,239578568,1228,1228,1228,1228,0
20241104,175600,239578568,1228,1228,1228,1228,0
20241104,175500,239578568,1228,1228,1228,1228,0
20241104,175400,239578568,1228,1228,1228,1228,0
20241104,175300,239578568,1228,1228,1228,1228,0
20241104,175200,239578568,1228,1228,1228,1228,4047
20241104,175100,239578568,1228,1228,1228,1228,0
20241104,175000,239578568,1228,1228,1228,1228,0
20241104,174900,239578568,1228,1228,1228,1228,0
20241104,174800,239578568,1228,1228,1228,1228,0
20241104,174700,239578568,1228,1228,1228,1228,0
20241104,174600,239578568,1228,1228,1228,1228,0
20241104,174500,239578568,1228,1228,1228,1228,0
20241104,174400,239578568,1228,1228,1228,1228,0
20241104,174300,239578568,1228,1228,1228,1228,0
20241104,174200,239578568,1228,1228,1228,1228,0
20241104,174100,239578568,1228,1228,1228,1228,0
20241104,174000,239578568,1228,1228,1228,1228,0
20241104,173900,239578568,1228,1228,1228,1228,0
20241104,173800,239578568,1228,1228,1228,1228,0
20241104,173700,239578568,1228,1228,1228,1228,0
20241104,173600,239578568,1228,1228,1228,1228,0
20241104,173500,239578568,1228,1228,1228,1228,0
20241104,173400,239578568,1228,1228,1228,1228,0
20241104,173300,239578568,1228,1228,1228,1228,0
20241104,173200,239578568,1228,1228,1228,1228,0
20241104,173100,239578568,1228,1228,1228,1228,0
20241104,173000,239578568,1228,1228,1228,1228,0
20241104,172900,239578568,1228,1228,1228,1228,0
20241104,172800,239578568,1228,1228,1228,1228,0
20241104,172700,239578568,1228,1228,1228,1228,0
20241104,172600,239578568,1228,1228,1228,1228,0
20241104,172500,239578568,1228,1228,1228,1228,0
20241104,172400,239578568,1228,1228,1228,1228,0
20241104,172300,239578568,1228,1228,1228,1228,0
20241104,172200,239578568,1228,1228,1228,1228,4047
20241104,172100,239578568,1228,1228,1228,1228,0
20241104,172000,239578568,1228,1228,1228,1228,0
20241104,171900,239578568,1228,1228,1228,1228,0
20241104,171800,239578568,1228,1228,1228,1228,0
20241104,171700,239578568,1228,1228,1228,1228,0
20241104,171600,239578568,1228,1228,1228,1228,0
20241104,171500,239578568,1228,1228,1228,1228,0
20241104,171400,239578568,1228,1228,1228,1228,0
20241104,171300,239578568,1228,1228,1228,1228,0
20241104,171200,239578568,1228,1228,1228,1228,0
20241104,171100,239578568,1228,1228,1228,1228,0
20241104,171000,239578568,1228,1228,1228,1228,0
20241104,170900,239578568,1228,1228,1228,1228,0
20241104,170800,239578568,1228,1228,1228,1228,0
20241104,170700,239578568,1228,1228,1228,1228,0
20241104,170600,239578568,1228,1228,1228,1228,0
20241104,170500,239578568,1228,1228,1228,1228,0
20241104,170400,239578568,1228,1228,1228,1228,0
20241104,170300,239578568,1228,1228,1228,1228,0
20241104,170200,239578568,1228,1228,1228,1228,0
20241104,170100,239578568,1228,1228,1228,1228,0
20241104,170000,239578568,1228,1228,1228,1228,0
20241104,165900,239578568,1228,1228,1228,1228,0
20241104,165800,239578568,1228,1228,1228,1228,0
20241104,165700,239578568,1228,1228,1228,1228,0
20241104,165600,239578568,1228,1228,1228,1228,0
20241104,165500,239578568,1228,1228,1228,1228,0
20241104,165400,239578568,1228,1228,1228,1228,0
20241104,165300,239578568,1228,1228,1228,1228,0
20241104,165200,239578568,1228,1228,1228,1228,4047
20241104,165100,239578568,1228,1228,1228,1228,0
20241104,165000,239578568,1228,1228,1228,1228,0
20241104,164900,239578568,1228,1228,1228,1228,0
20241104,164800,239578568,1228,1228,1228,1228,0
20241104,164700,239578568,1228,1228,1228,1228,0
20241104,164600,239578568,1228,1228,1228,1228,0
20241104,164500,239578568,1228,1228,1228,1228,0
20241104,164400,239578568,1228,1228,1228,1228,0
20241104,164300,239578568,1228,1228,1228,1228,0
20241104,164200,239578568,1228,1228,1228,1228,0
20241104,164100,239578568,1228,1228,1228,1228,0
20241104,164000,239578568,1228,1228,1228,1228,0
20241104,163900,239578568,1228,1228,1228,1228,0
20241104,163800,239578568,1228,1228,1228,1228,0
20241104,163700,239578568,1228,1228,1228,1228,0
20241104,163600,239578568,1228,1228,1228,1228,0
20241104,163500,239578568,1228,1228,1228,1228,0
20241104,163400,239578568,1228,1228,1228,1228,0
20241104,163300,239578568,1228,1228,1228,1228,0
20241104,163200,239578568,1228,1228,1228,1228,0
20241104,163100,239578568,1228,1228,1228,1228,0
20241104,163000,239578568,1228,1228,1228,1228,0
20241104,162900,239578568,1228,1228,1228,1228,0
20241104,162800,239578568,1228,1228,1228,1228,0
20241104,162700,239578568,1228,1228,1228,1228,0
20241104,162600,239578568,1228,1228,1228,1228,0
20241104,162500,239578568,1228,1228,1228,1228,0
20241104,162400,239578568,1228,1228,1228,1228,0
20241104,162300,239578568,1228,1228,1228,1228,0
20241104,162200,239578568,1228,1228,1228,1228,4047
20241104,162100,239578568,1228,1228,1228,1228,0
20241104,162000,239578568,1228,1228,1228,1228,0
20241104,161900,239578568,1228,1228,1228,1228,0
20241104,161800,239578568,1228,1228,1228,1228,0
20241104,161700,239578568,1228,1228,1228,1228,0
20241104,161600,239578568,1228,1228,1228,1228,0
20241104,161500,239578568,1228,1228,1228,1228,0
20241104,161400,239578568,1228,1228,1228,1228,0
20241104,161300,239578568,1228,1228,1228,1228,0
20241104,161200,239578568,1228,1228,1228,1228,0
20241104,161100,239578568,1228,1228,1228,1228,0
20241104,161000,239578568,1228,1228,1228,1228,0
20241104,160900,239578568,1228,1228,1228,1228,0
20241104,160800,239578568,1228,1228,1228,1228,0
20241104,160700,239578568,1228,1228,1228,1228,0
20241104,160600,239578568,1228,1228,1228,1228,0
20241104,160500,239578568,1228,1228,1228,1228,0
20241104,160400,239578568,1228,1228,1228,1228,0
20241104,160300,239578568,1228,1228,1228,1228,0
20241104,160200,239578568,1228,1228,1228,1228,0
20241104,160100,239578568,1228,1228,1228,1228,0
20241104,160000,239578568,1228,1228,1228,1228,0
20241104,155900,239578568,1228,1228,1228,1228,0
20241104,155800,239578568,1228,1228,1228,1228,0
20241104,155700,239578568,1228,1228,1228,1228,0
20241104,155600,239578568,1228,1228,1228,1228,0
20241104,155500,239578568,1228,1228,1228,1228,0
20241104,155400,239578568,1228,1228,1228,1228,0
20241104,155300,239578568,1228,1228,1228,1228,0
20241104,155200,239578568,1228,1228,1228,1228,4047
20241104,155100,239578568,1228,1228,1228,1228,0
20241104,155000,239578568,1228,1228,1228,1228,0
20241104,154900,239578568,1228,1228,1228,1228,0
20241104,154800,239578568,1228,1228,1228,1228,0
20241104,154700,239578568,1228,1228,1228,1228,0
20241104,154600,239578568,1228,1228,1228,1228,0
20241104,154500,239578568,1228,1228,1228,1228,0
20241104,154400,239578568,1228,1228,1228,1228,0
20241104,154300,239578568,1228,1228,1228,1228,0
20241104,154200,239578568,1228,1228,1228,1228,0
20241104,154100,239578568,1228,1228,1228,1228,0
20241104,154000,239578568,1228,1228,1228,1228,0
20241104,153900,239578568,1228,1228,1228,1228,0
20241104,153800,239578568,1228,1228,1228,1228,0
20241104,153700,239578568,1228,1228,1228,1228,0
20241104,153600,239578568,1228,1228,1228,1228,0
20241104,153500,239578568,1228,1228,1228,1228,0
20241104,153400,239578568,1228,1228,1228,1228,0
20241104,153300,239578568,1228,1228,1228,1228,0
20241104,153200,239578568,1228,1228,1228,1228,0
20241104,153100,239578568,1228,1228,1228,1228,0
20241104,153000,239578568,1228,1228,1228,1228,4047
20241104,152900,234608852,1226,1226,1226,1226,0
20241104,152800,234608852,1226,1226,1226,1226,0
20241104,152700,234608852,1226,1226,1226,1226,0
20241104,152600,234608852,1226,1226,1226,1226,0
20241104,152500,234608852,1226,1226,1226,1226,0
20241104,152400,234608852,1226,1226,1226,1226,0
20241104,152300,234608852,1226,1226,1226,1226,0
20241104,152200,234608852,1226,1226,1226,1226,0
20241104,152100,234608852,1226,1226,1226,1226,0
20241104,152000,234608852,1226,1226,1226,1226,0
20241104,151900,234608852,1226,1221,1226,1221,649
20241104,151800,233815507,1222,1225,1225,1222,3646
20241104,151700,229351692,1225,1221,1225,1221,228
20241104,151600,229072578,1225,1225,1225,1225,0
20241104,151500,229072578,1225,1223,1225,1223,555
20241104,151400,228393463,1223,1221,1223,1221,1254
20241104,151300,226861244,1221,1221,1221,1221,555
20241104,151200,226183589,1221,1221,1221,1221,0
20241104,151100,226183589,1221,1221,1221,1221,55
20241104,151000,226116434,1221,1219,1221,1218,173
20241104,150900,225905225,1221,1220,1221,1220,200
20241104,150800,225661215,1220,1220,1221,1219,568
20241104,150700,224968260,1221,1221,1221,1221,0
20241104,150600,224968260,1221,1221,1221,1221,0
20241104,150500,224968260,1221,1221,1221,1221,0
20241104,150400,224968260,1221,1221,1221,1221,0
20241104,150300,224968260,1221,1221,1221,1221,0
20241104,150200,224968260,1221,1221,1221,1221,0
20241104,150100,224968260,1221,1221,1221,1221,1
20241104,150000,224967039,1222,1220,1222,1220,305
20241104,145900,224594737,1220,1220,1220,1220,46
20241104,145800,224538617,1220,1220,1220,1220,1
20241104,145700,224537397,1220,1220,1220,1220,0
20241104,145600,224537397,1220,1220,1220,1220,0
20241104,145500,224537397,1220,1220,1220,1220,1
20241104,145400,224536177,1220,1220,1220,1220,4
20241104,145300,224531297,1220,1220,1220,1220,0
20241104,145200,224531297,1220,1220,1220,1220,1
20241104,145100,224530077,1219,1218,1220,1218,10
20241104,145000,224517883,1217,1220,1220,1217,1959
20241104,144900,222132726,1220,1220,1220,1220,3
20241104,144800,222129066,1220,1220,1220,1220,14
20241104,144700,222111986,1220,1220,1220,1220,107
20241104,144600,221981446,1220,1220,1220,1220,1
20241104,144500,221980226,1220,1220,1220,1220,0
20241104,144400,221980226,1220,1220,1220,1220,0
20241104,144300,221980226,1220,1220,1220,1220,2
20241104,144200,221977786,1220,1220,1220,1220,5
20241104,144100,221971686,1220,1220,1220,1220,0
20241104,144000,221971686,1220,1220,1220,1220,0
20241104,143900,221971686,1220,1220,1220,1220,0
20241104,143800,221971686,1220,1220,1220,1220,0
20241104,143700,221971686,1220,1220,1220,1220,1
20241104,143600,221970466,1220,1220,1220,1220,226
20241104,143500,221694746,1220,1220,1220,1220,0
20241104,143400,221694746,1220,1220,1220,1220,1
20241104,143300,221693526,1220,1220,1220,1220,1
20241104,143200,221692306,1220,1220,1220,1220,0
20241104,143100,221692306,1220,1220,1220,1220,0
20241104,143000,221692306,1220,1220,1220,1220,4
20241104,142900,221687426,1220,1220,1220,1220,0
20241104,142800,221687426,1220,1221,1221,1220,117
20241104,142700,221544684,1221,1221,1221,1221,1
20241104,142600,221543463,1221,1221,1221,1221,5
20241104,142500,221537358,1221,1221,1221,1221,1
20241104,142400,221536137,1221,1220,1221,1220,6
20241104,142300,221528814,1220,1220,1220,1220,0
20241104,142200,221528814,1220,1220,1220,1220,160
20241104,142100,221333614,1220,1219,1220,1217,972
20241104,142000,220150365,1220,1220,1220,1220,1
20241104,141900,220149145,1220,1219,1223,1219,1006
20241104,141800,218922818,1219,1219,1223,1219,6
20241104,141700,218915491,1219,1219,1219,1219,22
20241104,141600,218888673,1219,1219,1219,1219,0
20241104,141500,218888673,1219,1219,1219,1219,1
20241104,141400,218887454,1219,1219,1219,1219,23
20241104,141300,218859417,1219,1219,1219,1219,2
20241104,141200,218856979,1219,1219,1219,1219,2
20241104,141100,218854541,1219,1219,1219,1219,4
20241104,141000,218849665,1219,1219,1219,1219,222
20241104,140900,218579047,1220,1220,1220,1220,0
20241104,140800,218579047,1220,1220,1220,1220,0
20241104,140700,218579047,1220,1220,1220,1219,115
20241104,140600,218438859,1220,1220,1220,1220,1
20241104,140500,218437639,1220,1220,1220,1220,0
20241104,140400,218437639,1220,1220,1220,1220,1
20241104,140300,218436419,1220,1220,1220,1220,0
20241104,140200,218436419,1220,1218,1220,1218,3823
20241104,140100,213780003,1219,1219,1219,1219,4
20241104,140000,213775127,1219,1219,1219,1219,0
20241104,135900,213775127,1219,1219,1219,1219,0
20241104,135800,213775127,1219,1219,1219,1219,0
20241104,135700,213775127,1219,1219,1219,1219,201
20241104,135600,213530108,1219,1219,1219,1219,2
20241104,135500,213527670,1219,1218,1219,1218,1953
20241104,135400,211148910,1219,1219,1219,1219,0
20241104,135300,211148910,1219,1222,1223,1219,8164
20241104,135200,201196235,1223,1223,1223,1223,0
20241104,135100,201196235,1223,1223,1223,1223,0
20241104,135000,201196235,1223,1223,1223,1223,2
20241104,134900,201193789,1223,1221,1223,1221,5
20241104,134800,201187676,1221,1221,1221,1221,1
20241104,134700,201186455,1223,1223,1223,1223,0
20241104,134600,201186455,1223,1223,1223,1223,0
20241104,134500,201186455,1223,1223,1223,1223,0
20241104,134400,201186455,1223,1221,1223,1221,5
20241104,134300,201180346,1221,1221,1221,1221,2
20241104,134200,201177904,1221,1221,1221,1221,0
20241104,134100,201177904,1221,1221,1221,1221,101
20241104,134000,201054583,1221,1219,1223,1219,10
20241104,133900,201042368,1218,1222,1222,1218,6591
20241104,133800,193008704,1223,1222,1223,1222,7
20241104,133700,193000146,1223,1222,1223,1221,505
20241104,133600,192383533,1223,1223,1223,1223,0
20241104,133500,192383533,1223,1222,1223,1222,13
20241104,133400,192367637,1223,1222,1223,1222,13
20241104,133300,192351741,1223,1222,1223,1222,4
20241104,133200,192346850,1222,1222,1223,1222,4
20241104,133100,192341960,1222,1222,1223,1222,570
20241104,133000,191644853,1223,1223,1223,1223,0
20241104,132900,191644853,1223,1222,1223,1222,4
20241104,132800,191639962,1222,1222,1222,1222,0
20241104,132700,191639962,1222,1223,1223,1222,3
20241104,132600,191636294,1222,1223,1223,1222,6
20241104,132500,191628959,1222,1222,1222,1222,3
20241104,132400,191625293,1223,1222,1223,1222,703
20241104,132300,190765526,1223,1222,1223,1222,7
20241104,132200,190756968,1221,1221,1221,1221,113
20241104,132100,190618995,1221,1223,1223,1221,10
20241104,132000,190606774,1220,1221,1223,1220,4
20241104,131900,190601889,1223,1221,1223,1221,2
20241104,131800,190599445,1222,1220,1222,1220,2
20241104,131700,190597003,1223,1221,1223,1221,3
20241104,131600,190593338,1222,1222,1222,1222,0
20241104,131500,190593338,1222,1221,1223,1219,9
20241104,131400,190582345,1219,1219,1221,1219,8142
20241104,131300,180649383,1219,1219,1219,1219,1
20241104,131200,180648164,1219,1219,1219,1219,0
20241104,131100,180648164,1219,1219,1219,1219,0
20241104,131000,180648164,1219,1219,1219,1219,1
20241104,130900,180646945,1219,1219,1219,1219,104
20241104,130800,180520169,1219,1219,1219,1219,2
20241104,130700,180517731,1219,1219,1219,1219,827
20241104,130600,179509618,1218,1219,1219,1218,1126
20241104,130500,178137126,1220,1220,1220,1220,0
20241104,130400,178137126,1220,1220,1220,1220,1
20241104,130300,178135906,1220,1220,1220,1220,2
20241104,130200,178133466,1220,1220,1220,1220,3
20241104,130100,178129806,1220,1220,1220,1220,0
20241104,130000,178129806,1220,1220,1220,1220,0
20241104,125900,178129806,1220,1220,1220,1220,1
20241104,125800,178128586,1220,1220,1220,1220,0
20241104,125700,178128586,1220,1220,1220,1220,4
20241104,125600,178123706,1220,1220,1220,1220,3
20241104,125500,178120046,1220,1220,1220,1219,4
20241104,125400,178115167,1220,1220,1220,1220,4
20241104,125300,178110287,1220,1220,1220,1220,88
20241104,125200,178002927,1220,1222,1223,1220,2164
20241104,125100,175362026,1222,1222,1222,1222,22
20241104,125000,175335142,1222,1222,1223,1222,7
20241104,124900,175326583,1224,1221,1224,1221,290
20241104,124800,174972490,1221,1221,1221,1221,700
20241104,124700,174117790,1222,1222,1222,1222,7
20241104,124600,174109236,1222,1223,1223,1222,3
20241104,124500,174105569,1223,1223,1223,1223,1
20241104,124400,174104346,1224,1223,1224,1222,6
20241104,124300,174097007,1224,1222,1224,1222,2
20241104,124200,174094561,1223,1223,1223,1223,0
20241104,124100,174094561,1223,1224,1224,1223,403
20241104,124000,173601592,1224,1224,1224,1224,294
20241104,123900,173241736,1224,1224,1224,1224,1
20241104,123800,173240512,1224,1224,1224,1224,3
20241104,123700,173236840,1223,1224,1224,1223,84
20241104,123600,173134025,1224,1224,1224,1224,0
20241104,123500,173134025,1224,1223,1224,1223,11
20241104,123400,173120570,1223,1223,1224,1223,5
20241104,123300,173114453,1221,1223,1223,1221,46
20241104,123200,173058259,1223,1223,1223,1223,1
20241104,123100,173057036,1224,1223,1224,1223,593
20241104,123000,172331270,1223,1223,1223,1223,0
20241104,122900,172331270,1223,1223,1223,1223,3
20241104,122800,172327601,1223,1223,1223,1223,4
20241104,122700,172322709,1223,1223,1223,1223,1
20241104,122600,172321486,1223,1223,1223,1223,3
20241104,122500,172317817,1222,1222,1222,1222,1
20241104,122400,172316595,1223,1223,1223,1223,2
20241104,122300,172314149,1223,1223,1223,1223,2
20241104,122200,172311703,1223,1223,1223,1223,0
20241104,122100,172311703,1223,1223,1223,1223,4
20241104,122000,172306811,1223,1222,1223,1222,2
20241104,121900,172304366,1222,1223,1223,1221,105
20241104,121800,172176147,1223,1223,1223,1223,0
20241104,121700,172176147,1223,1223,1223,1223,1
20241104,121600,172174924,1223,1222,1223,1222,2
20241104,121500,172172479,1222,1222,1223,1222,8
20241104,121400,172162701,1223,1223,1223,1223,3
20241104,121300,172159032,1223,1223,1223,1223,0
20241104,121200,172159032,1223,1223,1223,1223,1
20241104,121100,172157809,1223,1223,1223,1223,3
20241104,121000,172154140,1223,1223,1223,1223,1
20241104,120900,172152917,1222,1222,1222,1222,1
20241104,120800,172151695,1222,1222,1222,1222,2
20241104,120700,172149251,1223,1223,1223,1223,1
20241104,120600,172148028,1223,1222,1223,1222,12
20241104,120500,172133357,1222,1222,1223,1222,193
20241104,120400,171897508,1222,1222,1222,1222,4
20241104,120300,171892620,1222,1222,1222,1222,2
20241104,120200,171890176,1221,1224,1225,1221,1110
20241104,120100,170533816,1225,1223,1225,1223,816
20241104,120000,169535843,1225,1224,1225,1224,6
20241104,115900,169528495,1224,1224,1225,1224,5
20241104,115800,169522372,1224,1225,1225,1224,3
20241104,115700,169518698,1224,1224,1225,1224,6
20241104,115600,169511352,1225,1224,1225,1222,186
20241104,115500,169283901,1224,1223,1224,1223,251
20241104,115400,168976927,1224,1224,1224,1224,0
20241104,115300,168976927,1224,1224,1225,1224,5
20241104,115200,168970804,1224,1224,1225,1224,6
20241104,115100,168963457,1224,1224,1225,1224,6
20241104,115000,168956110,1225,1224,1225,1224,90
20241104,114900,168845863,1225,1225,1225,1225,0
20241104,114800,168845863,1225,1225,1225,1224,111
20241104,114700,168709992,1225,1225,1225,1225,106
20241104,114600,168580142,1225,1225,1225,1225,2
20241104,114500,168577692,1225,1224,1225,1224,1151
20241104,114400,167168865,1224,1224,1224,1224,0
20241104,114300,167168865,1224,1224,1224,1224,2
20241104,114200,167166417,1224,1223,1224,1223,3
20241104,114100,167162747,1223,1223,1223,1223,0
20241104,114000,167162747,1223,1223,1224,1223,7
20241104,113900,167154183,1224,1223,1224,1223,4
20241104,113800,167149289,1223,1223,1223,1223,2
20241104,113700,167146843,1223,1223,1223,1223,2
20241104,113600,167144397,1223,1223,1223,1223,2
20241104,113500,167141951,1223,1222,1223,1222,2
20241104,113400,167139506,1222,1222,1222,1222,1
20241104,113300,167138284,1223,1222,1223,1222,5
20241104,113200,167132172,1223,1222,1223,1222,5
20241104,113100,167126059,1221,1222,1222,1221,401
20241104,113000,166636437,1223,1223,1223,1222,2122
20241104,112900,164043347,1223,1223,1223,1223,1
20241104,112800,164042124,1223,1223,1223,1223,3
20241104,112700,164038455,1223,1223,1223,1223,24
20241104,112600,164009103,1224,1224,1224,1223,326
20241104,112500,163610400,1223,1223,1223,1223,112
20241104,112400,163473424,1225,1224,1225,1224,6
20241104,112300,163466079,1224,1224,1224,1224,1
20241104,112200,163464855,1225,1224,1225,1224,5
20241104,112100,163458733,1225,1224,1225,1224,1030
20241104,112000,162196985,1225,1224,1225,1224,5000
20241104,111900,156072489,1224,1224,1224,1224,3
20241104,111800,156068817,1224,1223,1224,1223,513
20241104,111700,155440937,1223,1223,1223,1223,1
20241104,111600,155439714,1223,1223,1223,1223,2
20241104,111500,155437268,1223,1223,1223,1222,191
20241104,111400,155203685,1223,1223,1223,1223,4
20241104,111300,155198793,1223,1223,1223,1223,1
20241104,111200,155197570,1223,1222,1223,1222,3
20241104,111100,155193902,1222,1223,1223,1222,2491
20241104,111000,152149896,1223,1223,1223,1223,1
20241104,110900,152148673,1223,1223,1223,1223,3
20241104,110800,152145004,1223,1223,1223,1223,1
20241104,110700,152143781,1223,1223,1223,1222,336
20241104,110600,151732886,1223,1223,1224,1223,13
20241104,110500,151716980,1223,1224,1224,1223,5
20241104,110400,151710861,1223,1223,1223,1223,2
20241104,110300,151708415,1224,1222,1224,1222,15
20241104,110200,151690080,1223,1223,1223,1223,1
20241104,110100,151688857,1223,1223,1225,1223,8
20241104,110000,151679067,1223,1222,1223,1222,221
20241104,105900,151409002,1222,1222,1222,1221,154
20241104,105800,151220865,1222,1222,1222,1222,6
20241104,105700,151213533,1222,1222,1222,1222,162
20241104,105600,151015569,1223,1223,1223,1223,19
20241104,105500,150992332,1223,1223,1223,1223,2
20241104,105400,150989886,1223,1223,1223,1223,2
20241104,105300,150987440,1223,1223,1223,1223,3
20241104,105200,150983771,1223,1223,1223,1223,1
20241104,105100,150982548,1222,1222,1222,1222,47
20241104,105000,150925114,1222,1222,1222,1222,2
20241104,104900,150922670,1222,1221,1222,1221,52
20241104,104800,150859176,1221,1222,1222,1221,102
20241104,104700,150734630,1223,1223,1224,1223,205
20241104,104600,150483913,1223,1223,1223,1223,2
20241104,104500,150481467,1224,1222,1224,1222,5
20241104,104400,150475350,1222,1222,1223,1222,10
20241104,104300,150463125,1222,1222,1223,1222,5204
20241104,104200,144103834,1223,1224,1224,1223,1189
20241104,104100,142649686,1223,1224,1225,1223,8890
20241104,104000,131774952,1224,1223,1224,1223,4
20241104,103900,131770058,1223,1223,1224,1223,5
20241104,103800,131763940,1223,1223,1223,1222,3
20241104,103700,131760272,1224,1225,1225,1222,5
20241104,103600,131754153,1225,1224,1225,1224,5
20241104,103500,131748029,1224,1223,1225,1223,4
20241104,103400,131743133,1224,1223,1224,1222,211
20241104,103300,131485086,1222,1227,1227,1222,203
20241104,103200,131236814,1223,1222,1228,1222,5610
20241104,103100,124368436,1223,1221,1223,1221,838
20241104,103000,123344358,1222,1220,1222,1219,7291
20241104,102900,114436287,1221,1221,1221,1221,4
20241104,102800,114431403,1221,1220,1221,1220,115
20241104,102700,114291097,1221,1221,1221,1221,0
20241104,102600,114291097,1221,1221,1221,1221,2
20241104,102500,114288655,1221,1221,1221,1221,21
20241104,102400,114263014,1221,1221,1221,1221,207
20241104,102300,114010267,1220,1220,1220,1220,557
20241104,102200,113330727,1220,1220,1221,1220,246
20241104,102100,113030603,1221,1221,1221,1221,82
20241104,102000,112930481,1222,1222,1222,1222,3
20241104,101900,112926815,1221,1221,1221,1221,2
20241104,101800,112924373,1223,1221,1223,1221,9
20241104,101700,112913372,1221,1221,1221,1220,202
20241104,101600,112666830,1222,1223,1223,1222,3
20241104,101500,112663163,1223,1223,1223,1223,39
20241104,101400,112615466,1223,1221,1223,1221,113
20241104,101300,112477376,1221,1223,1223,1221,1454
20241104,101200,110701993,1223,1222,1223,1221,4143
20241104,101100,105643339,1222,1221,1223,1221,1005
20241104,101000,104416228,1221,1221,1223,1221,24
20241104,100900,104386883,1221,1221,1223,1221,509
20241104,100800,103764384,1223,1221,1223,1221,204
20241104,100700,103515083,1222,1222,1222,1222,1423
20241104,100600,101776177,1222,1222,1222,1222,204
20241104,100500,101526889,1222,1219,1222,1219,15
20241104,100400,101508568,1222,1221,1222,1221,11
20241104,100300,101495127,1222,1218,1222,1218,3965
20241104,100200,96665736,1218,1218,1218,1218,3
20241104,100100,96662082,1217,1217,1217,1217,113
20241104,100000,96524561,1217,1219,1222,1217,13
20241104,095900,96508719,1218,1218,1222,1217,879
20241104,095800,95436977,1218,1217,1218,1217,6743
20241104,095700,87225586,1217,1217,1217,1217,4
20241104,095600,87220718,1217,1217,1217,1217,1
20241104,095500,87219501,1217,1217,1217,1217,0
20241104,095400,87219501,1217,1217,1217,1217,52
20241104,095300,87156217,1217,1218,1218,1217,24
20241104,095200,87127005,1218,1217,1218,1217,50
20241104,095100,87066154,1218,1217,1218,1217,70
20241104,095000,86980954,1217,1217,1217,1217,1
20241104,094900,86979737,1218,1216,1218,1216,140
20241104,094800,86809437,1215,1215,1215,1215,50
20241104,094700,86748687,1215,1215,1215,1215,0
20241104,094600,86748687,1215,1215,1215,1215,0
20241104,094500,86748687,1215,1215,1215,1215,0
20241104,094400,86748687,1215,1214,1215,1214,2
20241104,094300,86746258,1212,1212,1212,1212,233
20241104,094200,86463862,1212,1212,1215,1212,3
20241104,094100,86460223,1215,1212,1216,1211,66
20241104,094000,86380040,1215,1209,1216,1209,983
20241104,093900,85190604,1208,1209,1212,1207,1146
20241104,093800,83806052,1207,1212,1212,1207,10276
20241104,093700,71376775,1214,1214,1214,1214,0
20241104,093600,71376775,1214,1214,1214,1212,2030
20241104,093500,68916398,1214,1214,1215,1214,45
20241104,093400,68861763,1214,1214,1217,1214,19
20241104,093300,68838687,1215,1211,1220,1211,518
20241104,093200,68210707,1213,1213,1215,1210,851
20241104,093100,67179956,1211,1211,1213,1211,5045
20241104,093000,61070458,1211,1211,1211,1211,5
20241104,092900,61064403,1211,1215,1215,1210,4641
20241104,092800,55444147,1213,1212,1213,1212,816
20241104,092700,54455152,1212,1212,1212,1212,0
20241104,092600,54455152,1212,1211,1212,1211,124
20241104,092500,54304890,1212,1214,1214,1212,9039
20241104,092400,43341851,1215,1214,1215,1214,384
20241104,092300,42875674,1214,1215,1215,1214,9798
20241104,092200,30975037,1216,1216,1216,1216,102
20241104,092100,30851005,1216,1216,1216,1216,656
20241104,092000,30053309,1217,1215,1217,1215,497
20241104,091900,29449448,1215,1215,1215,1215,2310
20241104,091800,26642798,1215,1214,1215,1214,1188
20241104,091700,25199914,1215,1215,1218,1215,1506
20241104,091600,23370111,1215,1215,1216,1215,2028
20241104,091500,20906085,1215,1215,1215,1215,1263
20241104,091400,19371540,1216,1215,1216,1215,1642
20241104,091300,17376508,1216,1216,1216,1216,3
20241104,091200,17372860,1216,1219,1219,1216,2000
20241104,091100,14940792,1220,1220,1220,1220,1
20241104,091000,14939572,1217,1217,1217,1217,0
20241104,090900,14939572,1217,1217,1217,1217,0
20241104,090800,14939572,1217,1219,1219,1217,1000
20241104,090700,13722562,1221,1221,1221,1221,1
20241104,090600,13721341,1218,1221,1221,1218,7571
20241104,090500,4493037,1222,1221,1222,1221,502
20241104,090400,3880093,1221,1222,1222,1221,523
20241104,090300,3241375,1223,1223,1223,1222,936
20241104,090200,2096847,1221,1221,1221,1221,9
20241104,090100,2085858,1220,1222,1222,1220,100
20241104,090000,1963754,1222,1222,1222,1222,1607