KissMeData/024110/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,190200,6796476000,11670,11670,11670,11670,50400
20231123,190100,6796476000,11670,11670,11670,11670,0
20231123,190000,6796476000,11670,11670,11670,11670,0
20231123,185900,6796476000,11670,11670,11670,11670,0
20231123,185800,6796476000,11670,11670,11670,11670,0
20231123,185700,6796476000,11670,11670,11670,11670,0
20231123,185600,6796476000,11670,11670,11670,11670,0
20231123,185500,6796476000,11670,11670,11670,11670,0
20231123,185400,6796476000,11670,11670,11670,11670,0
20231123,185300,6796476000,11670,11670,11670,11670,0
20231123,185200,6796476000,11670,11670,11670,11670,0
20231123,185100,6796476000,11670,11670,11670,11670,0
20231123,185000,6796476000,11670,11670,11670,11670,0
20231123,184900,6796476000,11670,11670,11670,11670,0
20231123,184800,6796476000,11670,11670,11670,11670,0
20231123,184700,6796476000,11670,11670,11670,11670,0
20231123,184600,6796476000,11670,11670,11670,11670,0
20231123,184500,6796476000,11670,11670,11670,11670,0
20231123,184400,6796476000,11670,11670,11670,11670,0
20231123,184300,6796476000,11670,11670,11670,11670,0
20231123,184200,6796476000,11670,11670,11670,11670,0
20231123,184100,6796476000,11670,11670,11670,11670,0
20231123,184000,6796476000,11670,11670,11670,11670,0
20231123,183900,6796476000,11670,11670,11670,11670,0
20231123,183800,6796476000,11670,11670,11670,11670,0
20231123,183700,6796476000,11670,11670,11670,11670,0
20231123,183600,6796476000,11670,11670,11670,11670,0
20231123,183500,6796476000,11670,11670,11670,11670,0
20231123,183400,6796476000,11670,11670,11670,11670,0
20231123,183300,6796476000,11670,11670,11670,11670,0
20231123,183200,6796476000,11670,11670,11670,11670,50400
20231123,183100,6796476000,11670,11670,11670,11670,0
20231123,183000,6796476000,11670,11670,11670,11670,0
20231123,182900,6796476000,11670,11670,11670,11670,0
20231123,182800,6796476000,11670,11670,11670,11670,0
20231123,182700,6796476000,11670,11670,11670,11670,0
20231123,182600,6796476000,11670,11670,11670,11670,0
20231123,182500,6796476000,11670,11670,11670,11670,0
20231123,182400,6796476000,11670,11670,11670,11670,0
20231123,182300,6796476000,11670,11670,11670,11670,0
20231123,182200,6796476000,11670,11670,11670,11670,0
20231123,182100,6796476000,11670,11670,11670,11670,0
20231123,182000,6796476000,11670,11670,11670,11670,0
20231123,181900,6796476000,11670,11670,11670,11670,0
20231123,181800,6796476000,11670,11670,11670,11670,0
20231123,181700,6796476000,11670,11670,11670,11670,0
20231123,181600,6796476000,11670,11670,11670,11670,0
20231123,181500,6796476000,11670,11670,11670,11670,0
20231123,181400,6796476000,11670,11670,11670,11670,0
20231123,181300,6796476000,11670,11670,11670,11670,0
20231123,181200,6796476000,11670,11670,11670,11670,0
20231123,181100,6796476000,11670,11670,11670,11670,0
20231123,181000,6796476000,11670,11670,11670,11670,0
20231123,180900,6796476000,11670,11670,11670,11670,0
20231123,180800,6796476000,11670,11670,11670,11670,0
20231123,180700,6796476000,11670,11670,11670,11670,0
20231123,180600,6796476000,11670,11670,11670,11670,0
20231123,180500,6796476000,11670,11670,11670,11670,0
20231123,180400,6796476000,11670,11670,11670,11670,0
20231123,180300,6796476000,11670,11670,11670,11670,0
20231123,180200,6796476000,11670,11670,11670,11670,50400
20231123,180100,6796476000,11670,11670,11670,11670,0
20231123,180000,6796476000,11670,11670,11670,11670,0
20231123,175900,6796476000,11670,11670,11670,11670,0
20231123,175800,6796476000,11670,11670,11670,11670,0
20231123,175700,6796476000,11670,11670,11670,11670,0
20231123,175600,6796476000,11670,11670,11670,11670,0
20231123,175500,6796476000,11670,11670,11670,11670,0
20231123,175400,6796476000,11670,11670,11670,11670,0
20231123,175300,6796476000,11670,11670,11670,11670,0
20231123,175200,6796476000,11670,11670,11670,11670,0
20231123,175100,6796476000,11670,11670,11670,11670,0
20231123,175000,6796476000,11670,11670,11670,11670,0
20231123,174900,6796476000,11670,11670,11670,11670,0
20231123,174800,6796476000,11670,11670,11670,11670,0
20231123,174700,6796476000,11670,11670,11670,11670,0
20231123,174600,6796476000,11670,11670,11670,11670,0
20231123,174500,6796476000,11670,11670,11670,11670,0
20231123,174400,6796476000,11670,11670,11670,11670,0
20231123,174300,6796476000,11670,11670,11670,11670,0
20231123,174200,6796476000,11670,11670,11670,11670,0
20231123,174100,6796476000,11670,11670,11670,11670,0
20231123,174000,6796476000,11670,11670,11670,11670,0
20231123,173900,6796476000,11670,11670,11670,11670,0
20231123,173800,6796476000,11670,11670,11670,11670,0
20231123,173700,6796476000,11670,11670,11670,11670,0
20231123,173600,6796476000,11670,11670,11670,11670,0
20231123,173500,6796476000,11670,11670,11670,11670,0
20231123,173400,6796476000,11670,11670,11670,11670,0
20231123,173300,6796476000,11670,11670,11670,11670,0
20231123,173200,6796476000,11670,11670,11670,11670,50400
20231123,173100,6796476000,11670,11670,11670,11670,0
20231123,173000,6796476000,11670,11670,11670,11670,0
20231123,172900,6796476000,11670,11670,11670,11670,0
20231123,172800,6796476000,11670,11670,11670,11670,0
20231123,172700,6796476000,11670,11670,11670,11670,0
20231123,172600,6796476000,11670,11670,11670,11670,0
20231123,172500,6796476000,11670,11670,11670,11670,0
20231123,172400,6796476000,11670,11670,11670,11670,0
20231123,172300,6796476000,11670,11670,11670,11670,0
20231123,172200,6796476000,11670,11670,11670,11670,0
20231123,172100,6796476000,11670,11670,11670,11670,0
20231123,172000,6796476000,11670,11670,11670,11670,0
20231123,171900,6796476000,11670,11670,11670,11670,0
20231123,171800,6796476000,11670,11670,11670,11670,0
20231123,171700,6796476000,11670,11670,11670,11670,0
20231123,171600,6796476000,11670,11670,11670,11670,0
20231123,171500,6796476000,11670,11670,11670,11670,0
20231123,171400,6796476000,11670,11670,11670,11670,0
20231123,171300,6796476000,11670,11670,11670,11670,0
20231123,171200,6796476000,11670,11670,11670,11670,0
20231123,171100,6796476000,11670,11670,11670,11670,0
20231123,171000,6796476000,11670,11670,11670,11670,0
20231123,170900,6796476000,11670,11670,11670,11670,0
20231123,170800,6796476000,11670,11670,11670,11670,0
20231123,170700,6796476000,11670,11670,11670,11670,0
20231123,170600,6796476000,11670,11670,11670,11670,0
20231123,170500,6796476000,11670,11670,11670,11670,0
20231123,170400,6796476000,11670,11670,11670,11670,0
20231123,170300,6796476000,11670,11670,11670,11670,0
20231123,170200,6796476000,11670,11670,11670,11670,50400
20231123,170100,6796476000,11670,11670,11670,11670,0
20231123,170000,6796476000,11670,11670,11670,11670,0
20231123,165900,6796476000,11670,11670,11670,11670,0
20231123,165800,6796476000,11670,11670,11670,11670,0
20231123,165700,6796476000,11670,11670,11670,11670,0
20231123,165600,6796476000,11670,11670,11670,11670,0
20231123,165500,6796476000,11670,11670,11670,11670,0
20231123,165400,6796476000,11670,11670,11670,11670,0
20231123,165300,6796476000,11670,11670,11670,11670,0
20231123,165200,6796476000,11670,11670,11670,11670,0
20231123,165100,6796476000,11670,11670,11670,11670,0
20231123,165000,6796476000,11670,11670,11670,11670,0
20231123,164900,6796476000,11670,11670,11670,11670,0
20231123,164800,6796476000,11670,11670,11670,11670,0
20231123,164700,6796476000,11670,11670,11670,11670,0
20231123,164600,6796476000,11670,11670,11670,11670,0
20231123,164500,6796476000,11670,11670,11670,11670,0
20231123,164400,6796476000,11670,11670,11670,11670,0
20231123,164300,6796476000,11670,11670,11670,11670,0
20231123,164200,6796476000,11670,11670,11670,11670,0
20231123,164100,6796476000,11670,11670,11670,11670,0
20231123,164000,6796476000,11670,11670,11670,11670,0
20231123,163900,6796476000,11670,11670,11670,11670,0
20231123,163800,6796476000,11670,11670,11670,11670,0
20231123,163700,6796476000,11670,11670,11670,11670,0
20231123,163600,6796476000,11670,11670,11670,11670,0
20231123,163500,6796476000,11670,11670,11670,11670,0
20231123,163400,6796476000,11670,11670,11670,11670,0
20231123,163300,6796476000,11670,11670,11670,11670,0
20231123,163200,6796476000,11670,11670,11670,11670,50400
20231123,163100,6796476000,11670,11670,11670,11670,0
20231123,163000,6796476000,11670,11670,11670,11670,0
20231123,162900,6796476000,11670,11670,11670,11670,0
20231123,162800,6796476000,11670,11670,11670,11670,0
20231123,162700,6796476000,11670,11670,11670,11670,0
20231123,162600,6796476000,11670,11670,11670,11670,0
20231123,162500,6796476000,11670,11670,11670,11670,0
20231123,162400,6796476000,11670,11670,11670,11670,0
20231123,162300,6796476000,11670,11670,11670,11670,0
20231123,162200,6796476000,11670,11670,11670,11670,0
20231123,162100,6796476000,11670,11670,11670,11670,0
20231123,162000,6796476000,11670,11670,11670,11670,0
20231123,161900,6796476000,11670,11670,11670,11670,0
20231123,161800,6796476000,11670,11670,11670,11670,0
20231123,161700,6796476000,11670,11670,11670,11670,0
20231123,161600,6796476000,11670,11670,11670,11670,0
20231123,161500,6796476000,11670,11670,11670,11670,0
20231123,161400,6796476000,11670,11670,11670,11670,0
20231123,161300,6796476000,11670,11670,11670,11670,0
20231123,161200,6796476000,11670,11670,11670,11670,0
20231123,161100,6796476000,11670,11670,11670,11670,0
20231123,161000,6796476000,11670,11670,11670,11670,0
20231123,160900,6796476000,11670,11670,11670,11670,0
20231123,160800,6796476000,11670,11670,11670,11670,0
20231123,160700,6796476000,11670,11670,11670,11670,0
20231123,160600,6796476000,11670,11670,11670,11670,0
20231123,160500,6796476000,11670,11670,11670,11670,0
20231123,160400,6796476000,11670,11670,11670,11670,0
20231123,160300,6796476000,11670,11670,11670,11670,0
20231123,160200,6796476000,11670,11670,11670,11670,50400
20231123,160100,6796476000,11670,11670,11670,11670,0
20231123,160000,6796476000,11670,11670,11670,11670,0
20231123,155900,6796476000,11670,11670,11670,11670,0
20231123,155800,6796476000,11670,11670,11670,11670,0
20231123,155700,6796476000,11670,11670,11670,11670,0
20231123,155600,6796476000,11670,11670,11670,11670,0
20231123,155500,6796476000,11670,11670,11670,11670,0
20231123,155400,6796476000,11670,11670,11670,11670,0
20231123,155300,6796476000,11670,11670,11670,11670,0
20231123,155200,6796476000,11670,11670,11670,11670,0
20231123,155100,6796476000,11670,11670,11670,11670,0
20231123,155000,6796476000,11670,11670,11670,11670,0
20231123,154900,6796476000,11670,11670,11670,11670,0
20231123,154800,6796476000,11670,11670,11670,11670,0
20231123,154700,6796476000,11670,11670,11670,11670,0
20231123,154600,6796476000,11670,11670,11670,11670,0
20231123,154500,6796476000,11670,11670,11670,11670,0
20231123,154400,6796476000,11670,11670,11670,11670,0
20231123,154300,6796476000,11670,11670,11670,11670,0
20231123,154200,6796476000,11670,11670,11670,11670,0
20231123,154100,6796476000,11670,11670,11670,11670,0
20231123,154000,6796476000,11670,11670,11670,11670,0
20231123,153900,6796476000,11670,11670,11670,11670,0
20231123,153800,6796476000,11670,11670,11670,11670,0
20231123,153700,6796476000,11670,11670,11670,11670,0
20231123,153600,6796476000,11670,11670,11670,11670,0
20231123,153500,6796476000,11670,11670,11670,11670,0
20231123,153400,6796476000,11670,11670,11670,11670,0
20231123,153300,6796476000,11670,11670,11670,11670,0
20231123,153200,6796476000,11670,11670,11670,11670,50400
20231123,153100,6796476000,11670,11670,11670,11670,0
20231123,153000,6796476000,11670,11670,11670,11670,50400
20231123,152900,6208308000,11670,11670,11670,11670,0
20231123,152800,6208308000,11670,11670,11670,11670,0
20231123,152700,6208308000,11670,11670,11670,11670,0
20231123,152600,6208308000,11670,11670,11670,11670,0
20231123,152500,6208308000,11670,11670,11670,11670,0
20231123,152400,6208308000,11670,11670,11670,11670,0
20231123,152300,6208308000,11670,11670,11670,11670,0
20231123,152200,6208308000,11670,11670,11670,11670,0
20231123,152100,6208308000,11670,11670,11670,11670,0
20231123,152000,6208308000,11670,11670,11670,11670,0
20231123,151900,6208308000,11670,11660,11670,11660,3060
20231123,151800,6172624120,11660,11670,11670,11660,694
20231123,151700,6164526430,11660,11670,11670,11660,1586
20231123,151600,6146027200,11660,11660,11670,11660,1136
20231123,151500,6132773210,11670,11660,11670,11660,1341
20231123,151400,6117123860,11660,11650,11670,11650,3357
20231123,151300,6077976940,11660,11660,11660,11650,1479
20231123,151200,6060733220,11650,11660,11660,11650,955
20231123,151100,6049600950,11660,11660,11660,11650,10410
20231123,151000,5928234730,11660,11660,11660,11650,3636
20231123,150900,5885843720,11660,11670,11670,11660,1238
20231123,150800,5871404430,11660,11670,11670,11660,1203
20231123,150700,5857371630,11660,11670,11680,11660,6969
20231123,150600,5776045080,11680,11680,11680,11670,983
20231123,150500,5764571630,11670,11680,11680,11670,2222
20231123,150400,5738625680,11670,11680,11680,11670,1932
20231123,150300,5716068140,11670,11670,11680,11670,1582
20231123,150200,5697598950,11680,11680,11680,11670,687
20231123,150100,5689574850,11680,11670,11680,11670,1190
20231123,150000,5675683890,11680,11680,11680,11670,2396
20231123,145900,5647701000,11670,11680,11680,11670,1662
20231123,145800,5628293280,11680,11680,11680,11670,1370
20231123,145700,5612301410,11680,11670,11680,11670,902
20231123,145600,5601771680,11670,11670,11680,11670,2245
20231123,145500,5575555560,11680,11670,11680,11670,370
20231123,145400,5571236220,11680,11680,11680,11670,170
20231123,145300,5569251680,11670,11670,11680,11670,189
20231123,145200,5567045550,11680,11680,11680,11670,1634
20231123,145100,5547961690,11680,11680,11680,11670,194
20231123,145000,5545696840,11670,11670,11680,11670,260
20231123,144900,5542662280,11670,11680,11680,11670,143
20231123,144800,5540993210,11670,11670,11680,11670,810
20231123,144700,5531539910,11670,11670,11680,11670,1548
20231123,144600,5513469920,11680,11680,11680,11670,131
20231123,144500,5511941050,11680,11680,11680,11670,249
20231123,144400,5509034990,11680,11680,11680,11670,216
20231123,144300,5506513290,11680,11670,11680,11670,138
20231123,144200,5504902660,11680,11660,11680,11660,4662
20231123,144100,5450495140,11670,11660,11670,11660,145
20231123,144000,5448804180,11670,11660,11670,11660,576
20231123,143900,5442084440,11660,11670,11670,11660,229
20231123,143800,5439413780,11670,11670,11670,11660,1316
20231123,143700,5424060090,11660,11670,11670,11660,203
20231123,143600,5421692310,11670,11670,11670,11660,120
20231123,143500,5420292970,11660,11660,11670,11660,1451
20231123,143400,5403365130,11670,11660,11670,11660,521
20231123,143300,5397289500,11670,11670,11670,11660,178
20231123,143200,5395213310,11660,11670,11670,11660,154
20231123,143100,5393417550,11670,11670,11670,11660,190
20231123,143000,5391201650,11660,11660,11670,11660,627
20231123,142900,5383890740,11670,11670,11670,11660,480
20231123,142800,5378291280,11670,11670,11670,11660,1698
20231123,142700,5358479260,11670,11670,11670,11660,1491
20231123,142600,5341089380,11670,11670,11670,11660,5663
20231123,142500,5275051840,11660,11660,11670,11660,2758
20231123,142400,5242869180,11660,11670,11670,11660,615
20231123,142300,5235694270,11670,11660,11670,11660,572
20231123,142200,5229020370,11670,11670,11670,11660,897
20231123,142100,5218554590,11660,11670,11670,11660,1469
20231123,142000,5201412520,11670,11660,11670,11660,705
20231123,141900,5193187360,11670,11660,11670,11660,504
20231123,141800,5187306890,11670,11670,11670,11660,666
20231123,141700,5179536770,11670,11660,11670,11660,1525
20231123,141600,5161742300,11660,11660,11670,11660,692
20231123,141500,5153668850,11660,11650,11670,11650,976
20231123,141400,5142289750,11660,11670,11670,11650,1467
20231123,141300,5125173220,11670,11660,11670,11650,567
20231123,141200,5118561430,11670,11660,11670,11650,509
20231123,141100,5112625680,11660,11650,11660,11650,3358
20231123,141000,5073473760,11650,11660,11660,11650,665
20231123,140900,5065720590,11660,11660,11660,11650,469
20231123,140800,5060252080,11650,11660,11660,11650,409
20231123,140700,5055484640,11650,11660,11660,11650,299
20231123,140600,5052000910,11650,11650,11660,11650,520
20231123,140500,5045937870,11660,11650,11660,11650,40
20231123,140400,5045471650,11660,11660,11660,11650,1520
20231123,140300,5027753550,11650,11650,11660,11650,1060
20231123,140200,5015394660,11650,11660,11660,11650,18
20231123,140100,5015184890,11660,11650,11660,11650,237
20231123,140000,5012421650,11660,11650,11660,11650,1651
20231123,135900,4993172050,11660,11660,11660,11650,1918
20231123,135800,4970808440,11650,11660,11660,11650,17
20231123,135700,4970610340,11660,11660,11660,11650,324
20231123,135600,4966833620,11660,11650,11660,11650,1056
20231123,135500,4954520750,11650,11660,11660,11650,153
20231123,135400,4952737880,11660,11650,11660,11650,870
20231123,135300,4942602300,11650,11650,11660,11650,196
20231123,135200,4940318070,11660,11650,11660,11650,967
20231123,135100,4929043360,11660,11650,11660,11650,18
20231123,135000,4928833540,11660,11650,11660,11650,266
20231123,134900,4925734180,11650,11650,11660,11650,245
20231123,134800,4922878900,11660,11650,11660,11650,2435
20231123,134700,4894499850,11660,11660,11660,11650,3203
20231123,134600,4857183830,11650,11660,11660,11650,596
20231123,134500,4850238990,11660,11650,11660,11650,1002
20231123,134400,4838555800,11650,11650,11660,11650,4993
20231123,134300,4780384780,11660,11660,11660,11650,5594
20231123,134200,4715202520,11650,11660,11660,11650,1337
20231123,134100,4699614570,11660,11660,11660,11650,63
20231123,134000,4698880120,11660,11670,11670,11660,6414
20231123,133900,4624091930,11670,11660,11670,11660,199
20231123,133800,4621771470,11660,11660,11670,11660,967
20231123,133700,4610486640,11660,11670,11670,11660,25
20231123,133600,4610195080,11670,11660,11670,11660,85
20231123,133500,4609203240,11670,11670,11670,11660,1070
20231123,133400,4596717350,11670,11670,11670,11660,35
20231123,133300,4596309020,11670,11660,11670,11660,77
20231123,133200,4595410450,11670,11670,11670,11660,224
20231123,133100,4592797470,11670,11660,11670,11660,929
20231123,133000,4581956070,11660,11670,11670,11660,93
20231123,132900,4580870880,11670,11660,11670,11660,119
20231123,132800,4579483180,11660,11670,11670,11660,1104
20231123,132700,4566601030,11670,11660,11670,11660,18
20231123,132600,4566391020,11660,11660,11670,11660,392
20231123,132500,4561816490,11670,11670,11670,11660,56
20231123,132400,4561163050,11670,11670,11670,11660,1058
20231123,132300,4548817230,11670,11660,11670,11660,63
20231123,132200,4548082540,11670,11670,11670,11670,204
20231123,132100,4545701860,11660,11670,11670,11660,1929
20231123,132000,4523191540,11670,11670,11670,11660,150
20231123,131900,4521441580,11670,11660,11670,11660,56
20231123,131800,4520788170,11670,11670,11670,11660,275
20231123,131700,4517581220,11660,11670,11670,11660,1252
20231123,131600,4502971510,11670,11660,11670,11660,1363
20231123,131500,4487068240,11670,11670,11670,11670,19
20231123,131400,4486846510,11670,11670,11670,11660,2997
20231123,131300,4451873030,11670,11670,11670,11660,55
20231123,131200,4451231230,11670,11670,11670,11660,30
20231123,131100,4450881250,11670,11670,11670,11660,410
20231123,131000,4446099770,11670,11670,11670,11660,229
20231123,130900,4443428980,11670,11660,11670,11660,160
20231123,130800,4441562920,11670,11670,11670,11660,137
20231123,130700,4439965320,11660,11660,11670,11660,156
20231123,130600,4438146070,11670,11660,11670,11660,1047
20231123,130500,4425928610,11660,11670,11670,11660,96
20231123,130400,4424808710,11660,11670,11670,11660,33
20231123,130300,4424423620,11670,11670,11670,11660,204
20231123,130200,4422044060,11670,11660,11670,11660,15
20231123,130100,4421869040,11660,11670,11670,11660,532
20231123,130000,4415660710,11670,11670,11670,11660,69
20231123,125900,4414855500,11670,11660,11670,11660,2174
20231123,125800,4389486020,11670,11670,11670,11660,311
20231123,125700,4385856680,11660,11670,11670,11660,54
20231123,125600,4385226600,11670,11670,11670,11660,1055
20231123,125500,4372915870,11670,11670,11670,11660,45
20231123,125400,4372390740,11670,11670,11670,11660,60
20231123,125300,4371690640,11660,11670,11670,11660,35
20231123,125200,4371282340,11670,11660,11670,11660,2224
20231123,125100,4345329370,11660,11670,11670,11660,53
20231123,125000,4344710990,11670,11670,11670,11660,29
20231123,124900,4344372650,11670,11660,11670,11660,953
20231123,124800,4333251170,11670,11660,11670,11660,134
20231123,124700,4331688520,11670,11670,11670,11660,178
20231123,124600,4329612110,11670,11670,11670,11660,28
20231123,124500,4329285370,11670,11670,11670,11660,2219
20231123,124400,4303393620,11660,11670,11670,11660,119
20231123,124300,4302004930,11670,11670,11670,11660,100
20231123,124200,4300838020,11670,11660,11670,11660,17
20231123,124100,4300639650,11670,11660,11670,11660,167
20231123,124000,4298691890,11670,11660,11670,11660,45
20231123,123900,4298167090,11660,11660,11670,11660,445
20231123,123800,4292974600,11670,11660,11670,11660,260
20231123,123700,4289942270,11660,11670,11670,11660,16
20231123,123600,4289755630,11670,11670,11670,11660,84
20231123,123500,4288775450,11670,11670,11670,11670,57
20231123,123400,4288110260,11660,11670,11670,11660,167
20231123,123300,4286162540,11660,11670,11670,11660,66
20231123,123200,4285392380,11670,11670,11670,11660,461
20231123,123100,4280015810,11680,11680,11680,11670,2298
20231123,123000,4253198020,11670,11680,11680,11670,232
20231123,122900,4250489470,11680,11680,11680,11670,79
20231123,122800,4249566770,11670,11680,11680,11670,943
20231123,122700,4238552610,11680,11680,11680,11670,150
20231123,122600,4236801740,11680,11670,11680,11670,249
20231123,122500,4233895820,11680,11670,11680,11670,65
20231123,122400,4233136730,11680,11670,11680,11670,986
20231123,122300,4221629920,11680,11670,11680,11670,627
20231123,122200,4214312700,11680,11670,11680,11670,89
20231123,122100,4213273200,11680,11670,11680,11670,130
20231123,122000,4211755940,11670,11660,11670,11660,230
20231123,121900,4209072880,11670,11670,11670,11660,344
20231123,121800,4205059710,11670,11670,11670,11660,416
20231123,121700,4200205070,11670,11670,11670,11660,1937
20231123,121600,4177600300,11670,11660,11670,11660,421
20231123,121500,4172688470,11660,11660,11670,11660,41
20231123,121400,4172210320,11670,11670,11670,11660,339
20231123,121300,4168254390,11670,11660,11670,11660,1011
20231123,121200,4156456330,11660,11670,11670,11660,139
20231123,121100,4154835350,11660,11670,11670,11660,75
20231123,121000,4153960160,11670,11670,11670,11660,1081
20231123,120900,4141344990,11670,11660,11670,11660,389
20231123,120800,4136807070,11660,11670,11670,11660,62
20231123,120700,4136083560,11660,11670,11670,11660,262
20231123,120600,4133026120,11660,11680,11680,11660,3558
20231123,120500,4091504100,11680,11680,11680,11670,143
20231123,120400,4089835020,11680,11680,11680,11680,48
20231123,120300,4089274380,11680,11680,11680,11670,1885
20231123,120200,4067257680,11680,11670,11680,11670,651
20231123,120100,4059655030,11680,11680,11680,11670,26
20231123,120000,4059351460,11670,11680,11680,11670,101
20231123,115900,4058171800,11670,11680,11680,11670,1031
20231123,115800,4046129950,11680,11670,11680,11670,346
20231123,115700,4042090020,11680,11680,11680,11670,98
20231123,115600,4040945490,11680,11670,11680,11670,829
20231123,115500,4031270930,11670,11670,11680,11670,69
20231123,115400,4030465560,11670,11670,11680,11670,1066
20231123,115300,4018015910,11670,11680,11680,11670,90
20231123,115200,4016964730,11680,11680,11680,11670,172
20231123,115100,4014955870,11690,11680,11690,11670,165
20231123,115000,4013029330,11670,11680,11690,11670,130
20231123,114900,4011510870,11680,11680,11690,11680,1959
20231123,114800,3988611510,11680,11680,11690,11680,168
20231123,114700,3986648820,11690,11690,11690,11680,787
20231123,114600,3977454120,11680,11680,11690,11680,216
20231123,114500,3974931200,11680,11670,11690,11670,1117
20231123,114400,3961883800,11680,11670,11680,11670,340
20231123,114300,3957913650,11670,11680,11680,11670,39
20231123,114200,3957458350,11680,11670,11680,11670,965
20231123,114100,3946196780,11670,11670,11670,11660,137
20231123,114000,3944598180,11660,11660,11670,11660,415
20231123,113900,3939756280,11670,11670,11670,11660,42
20231123,113800,3939266280,11670,11670,11670,11660,95
20231123,113700,3938157730,11670,11660,11670,11660,32
20231123,113600,3937784500,11660,11670,11670,11660,442
20231123,113500,3932627510,11660,11670,11670,11660,983
20231123,113400,3921156050,11670,11670,11680,11660,1885
20231123,113300,3899161060,11670,11690,11690,11670,6789
20231123,113200,3819865550,11680,11680,11690,11680,116
20231123,113100,3818509750,11690,11680,11690,11680,953
20231123,113000,3807369280,11680,11680,11690,11680,387
20231123,112900,3802848490,11680,11680,11690,11680,444
20231123,112800,3797662160,11680,11690,11690,11680,15
20231123,112700,3797486950,11680,11680,11690,11680,18
20231123,112600,3797276640,11690,11680,11690,11680,257
20231123,112500,3794274090,11680,11680,11690,11680,28
20231123,112400,3793946980,11690,11690,11690,11690,83
20231123,112300,3792976710,11680,11690,11690,11680,109
20231123,112200,3791702720,11680,11680,11690,11680,174
20231123,112100,3789669810,11680,11680,11690,11680,31
20231123,112000,3789307640,11680,11690,11690,11680,1090
20231123,111900,3776566760,11690,11680,11690,11680,37
20231123,111800,3776134410,11680,11680,11690,11680,513
20231123,111700,3770141600,11680,11690,11690,11680,943
20231123,111600,3759118050,11680,11690,11690,11680,45
20231123,111500,3758592440,11680,11690,11690,11680,456
20231123,111400,3753265750,11690,11690,11690,11680,307
20231123,111300,3749677130,11680,11690,11690,11680,1884
20231123,111200,3727656080,11690,11680,11690,11680,248
20231123,111100,3724758740,11680,11680,11680,11680,120
20231123,111000,3723357140,11680,11690,11700,11680,1654
20231123,110900,3704024320,11680,11690,11690,11680,479
20231123,110800,3698429260,11680,11690,11690,11680,146
20231123,110700,3696723820,11680,11690,11690,11680,1056
20231123,110600,3684381260,11690,11690,11690,11690,272
20231123,110500,3681201580,11680,11680,11680,11680,32
20231123,110400,3680827820,11680,11680,11690,11680,217
20231123,110300,3678292160,11690,11690,11690,11680,2389
20231123,110200,3650376890,11690,11680,11690,11680,332
20231123,110100,3646498790,11680,11680,11690,11680,53
20231123,110000,3645879380,11680,11690,11690,11680,171
20231123,105900,3643881510,11680,11690,11690,11680,189
20231123,105800,3641672850,11680,11680,11690,11680,633
20231123,105700,3634277100,11680,11690,11690,11680,1328
20231123,105600,3618753940,11680,11680,11690,11680,2432
20231123,105500,3590324070,11680,11690,11690,11680,102
20231123,105400,3589131710,11690,11680,11690,11680,176
20231123,105300,3587075670,11690,11680,11690,11680,576
20231123,105200,3580343440,11690,11690,11690,11680,991
20231123,105100,3568758870,11690,11680,11690,11680,45
20231123,105000,3568232920,11680,11680,11690,11680,168
20231123,104900,3566270590,11680,11690,11690,11680,5770
20231123,104800,3498819470,11680,11690,11690,11680,111
20231123,104700,3497522020,11680,11680,11690,11680,1756
20231123,104600,3476998470,11680,11680,11690,11680,1281
20231123,104500,3462027540,11680,11680,11680,11680,361
20231123,104400,3457811060,11690,11680,11690,11680,1006
20231123,104300,3446056720,11690,11680,11690,11680,1009
20231123,104200,3434262840,11690,11680,11690,11680,379
20231123,104100,3429835320,11680,11680,11680,11680,304
20231123,104000,3426284600,11680,11680,11680,11680,8
20231123,103900,3426191160,11680,11690,11690,11680,518
20231123,103800,3420139860,11690,11680,11690,11680,513
20231123,103700,3414142980,11680,11680,11690,11680,1498
20231123,103600,3396646000,11680,11680,11690,11680,55
20231123,103500,3396003270,11680,11690,11690,11680,203
20231123,103400,3393631230,11680,11690,11690,11680,126
20231123,103300,3392158720,11690,11690,11690,11680,98
20231123,103200,3391013180,11680,11670,11680,11660,4395
20231123,103100,3339711820,11670,11670,11670,11660,1483
20231123,103000,3322406180,11670,11670,11670,11660,4492
20231123,102900,3269984660,11670,11660,11670,11660,436
20231123,102800,3264900570,11660,11670,11670,11660,468
20231123,102700,3259443320,11660,11660,11660,11660,484
20231123,102600,3253799880,11670,11670,11670,11660,327
20231123,102500,3249986690,11660,11660,11670,11660,125
20231123,102400,3248529180,11670,11670,11670,11670,1833
20231123,102300,3227138070,11670,11670,11670,11660,286
20231123,102200,3223800520,11660,11680,11680,11660,91
20231123,102100,3222737920,11680,11670,11680,11660,394
20231123,102000,3218140020,11670,11660,11670,11660,1490
20231123,101900,3200751800,11660,11660,11660,11660,841
20231123,101800,3190945740,11650,11650,11650,11650,33
20231123,101700,3190561290,11650,11660,11660,11650,1067
20231123,101600,3178121090,11650,11650,11660,11650,2089
20231123,101500,3153783530,11650,11650,11650,11640,1529
20231123,101400,3135973590,11640,11640,11650,11640,476
20231123,101300,3130432280,11640,11640,11640,11640,8
20231123,101200,3130339160,11640,11650,11650,11640,1367
20231123,101100,3114426280,11650,11650,11650,11650,967
20231123,101000,3103160730,11650,11650,11650,11640,8757
20231123,100900,3001142700,11650,11640,11650,11640,421
20231123,100800,2996239430,11640,11640,11650,11640,144
20231123,100700,2994562860,11650,11640,11650,11640,198
20231123,100600,2992257360,11650,11650,11650,11650,1114
20231123,100500,2979279260,11650,11640,11650,11640,6073
20231123,100400,2908575940,11640,11640,11640,11630,1525
20231123,100300,2890825020,11630,11640,11640,11630,1111
20231123,100200,2877894210,11640,11630,11640,11630,884
20231123,100100,2867604540,11630,11640,11640,11630,1667
20231123,100000,2848204540,11640,11640,11640,11630,324
20231123,095900,2844433250,11630,11640,11640,11630,2068
20231123,095800,2820367670,11640,11630,11640,11630,334
20231123,095700,2816483000,11640,11640,11640,11630,370
20231123,095600,2812179090,11630,11640,11640,11630,8398
20231123,095500,2714501350,11640,11640,11640,11630,955
20231123,095400,2703386550,11630,11640,11640,11630,481
20231123,095300,2697790810,11640,11640,11640,11640,2655
20231123,095200,2666886610,11640,11650,11650,11640,2369
20231123,095100,2639311420,11650,11640,11650,11640,761
20231123,095000,2630451620,11640,11640,11650,11640,1222
20231123,094900,2616220020,11640,11650,11650,11640,23098
20231123,094800,2347354280,11640,11650,11650,11640,430
20231123,094700,2342348570,11650,11650,11650,11640,144
20231123,094600,2340671170,11650,11650,11650,11650,1471
20231123,094500,2323534020,11650,11650,11650,11640,2218
20231123,094400,2297694510,11650,11640,11650,11640,196
20231123,094300,2295411190,11650,11650,11650,11640,305
20231123,094200,2291858060,11650,11640,11650,11640,127
20231123,094100,2290379590,11640,11650,11650,11640,19
20231123,094000,2290158400,11650,11650,11650,11640,401
20231123,093900,2285486850,11640,11640,11660,11640,2461
20231123,093800,2256836270,11650,11640,11650,11640,1145
20231123,093700,2243497690,11650,11640,11650,11640,200
20231123,093600,2241168000,11640,11650,11650,11640,24
20231123,093500,2240888600,11660,11640,11660,11640,5035
20231123,093400,2182280660,11650,11650,11660,11640,1030
20231123,093300,2170280910,11650,11650,11660,11640,8551
20231123,093200,2070658920,11650,11650,11650,11640,608
20231123,093100,2063576260,11650,11650,11650,11630,3026
20231123,093000,2028340250,11650,11640,11650,11630,8846
20231123,092900,1925374050,11640,11640,11640,11630,6693
20231123,092800,1847483830,11650,11640,11650,11640,1337
20231123,092700,1831920840,11640,11650,11650,11640,348
20231123,092600,1827869910,11640,11640,11650,11640,2254
20231123,092500,1801622940,11640,11640,11650,11640,1002
20231123,092400,1789959480,11650,11650,11650,11640,1072
20231123,092300,1777472050,11650,11650,11650,11640,449
20231123,092200,1772242290,11640,11650,11650,11640,341
20231123,092100,1768272980,11640,11650,11650,11640,857
20231123,092000,1758294860,11650,11640,11660,11640,1896
20231123,091900,1736217130,11630,11640,11640,11630,5731
20231123,091800,1669509560,11640,11640,11650,11640,1745
20231123,091700,1649183670,11650,11650,11650,11640,2740
20231123,091600,1617262690,11650,11650,11650,11650,599
20231123,091500,1610284340,11650,11640,11650,11640,375
20231123,091400,1605916430,11640,11640,11680,11630,72157
20231123,091300,766028760,11640,11680,11680,11640,26235
20231123,091200,460282860,11670,11690,11690,11670,845
20231123,091100,450413640,11690,11690,11690,11690,36
20231123,091000,449992800,11680,11700,11710,11670,7628
20231123,090900,360801610,11690,11700,11700,11690,519
20231123,090800,354731160,11710,11710,11710,11700,2441
20231123,090700,326161410,11700,11690,11700,11680,2302
20231123,090600,299230850,11690,11690,11690,11680,6114
20231123,090500,227762790,11690,11690,11690,11680,51
20231123,090400,227166720,11690,11690,11690,11680,710
20231123,090300,218867280,11690,11690,11690,11680,358
20231123,090200,214682780,11690,11680,11690,11660,2972
20231123,090100,179977970,11680,11670,11690,11650,4441
20231123,090000,128116700,11650,11640,11670,11640,11004