KissMeData/024110/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,190700,7587226050,11700,11700,11700,11700,76729
20231124,190600,7587226050,11700,11700,11700,11700,0
20231124,190500,7587226050,11700,11700,11700,11700,0
20231124,190400,7587226050,11700,11700,11700,11700,0
20231124,190300,7587226050,11700,11700,11700,11700,0
20231124,190200,7587226050,11700,11700,11700,11700,0
20231124,190100,7587226050,11700,11700,11700,11700,0
20231124,190000,7587226050,11700,11700,11700,11700,0
20231124,185900,7587226050,11700,11700,11700,11700,0
20231124,185800,7587226050,11700,11700,11700,11700,0
20231124,185700,7587226050,11700,11700,11700,11700,0
20231124,185600,7587226050,11700,11700,11700,11700,0
20231124,185500,7587226050,11700,11700,11700,11700,0
20231124,185400,7587226050,11700,11700,11700,11700,0
20231124,185300,7587226050,11700,11700,11700,11700,0
20231124,185200,7587226050,11700,11700,11700,11700,0
20231124,185100,7587226050,11700,11700,11700,11700,0
20231124,185000,7587226050,11700,11700,11700,11700,0
20231124,184900,7587226050,11700,11700,11700,11700,0
20231124,184800,7587226050,11700,11700,11700,11700,0
20231124,184700,7587226050,11700,11700,11700,11700,0
20231124,184600,7587226050,11700,11700,11700,11700,0
20231124,184500,7587226050,11700,11700,11700,11700,0
20231124,184400,7587226050,11700,11700,11700,11700,0
20231124,184300,7587226050,11700,11700,11700,11700,0
20231124,184200,7587226050,11700,11700,11700,11700,0
20231124,184100,7587226050,11700,11700,11700,11700,0
20231124,184000,7587226050,11700,11700,11700,11700,0
20231124,183900,7587226050,11700,11700,11700,11700,0
20231124,183800,7587226050,11700,11700,11700,11700,0
20231124,183700,7587226050,11700,11700,11700,11700,76729
20231124,183600,7587226050,11700,11700,11700,11700,0
20231124,183500,7587226050,11700,11700,11700,11700,0
20231124,183400,7587226050,11700,11700,11700,11700,0
20231124,183300,7587226050,11700,11700,11700,11700,0
20231124,183200,7587226050,11700,11700,11700,11700,0
20231124,183100,7587226050,11700,11700,11700,11700,0
20231124,183000,7587226050,11700,11700,11700,11700,0
20231124,182900,7587226050,11700,11700,11700,11700,0
20231124,182800,7587226050,11700,11700,11700,11700,0
20231124,182700,7587226050,11700,11700,11700,11700,0
20231124,182600,7587226050,11700,11700,11700,11700,0
20231124,182500,7587226050,11700,11700,11700,11700,0
20231124,182400,7587226050,11700,11700,11700,11700,0
20231124,182300,7587226050,11700,11700,11700,11700,0
20231124,182200,7587226050,11700,11700,11700,11700,0
20231124,182100,7587226050,11700,11700,11700,11700,0
20231124,182000,7587226050,11700,11700,11700,11700,0
20231124,181900,7587226050,11700,11700,11700,11700,0
20231124,181800,7587226050,11700,11700,11700,11700,0
20231124,181700,7587226050,11700,11700,11700,11700,0
20231124,181600,7587226050,11700,11700,11700,11700,0
20231124,181500,7587226050,11700,11700,11700,11700,0
20231124,181400,7587226050,11700,11700,11700,11700,0
20231124,181300,7587226050,11700,11700,11700,11700,0
20231124,181200,7587226050,11700,11700,11700,11700,0
20231124,181100,7587226050,11700,11700,11700,11700,0
20231124,181000,7587226050,11700,11700,11700,11700,0
20231124,180900,7587226050,11700,11700,11700,11700,0
20231124,180800,7587226050,11700,11700,11700,11700,0
20231124,180700,7587226050,11700,11700,11700,11700,76729
20231124,180600,7587226050,11700,11700,11700,11700,0
20231124,180500,7587226050,11700,11700,11700,11700,0
20231124,180400,7587226050,11700,11700,11700,11700,0
20231124,180300,7587226050,11700,11700,11700,11700,0
20231124,180200,7587226050,11700,11700,11700,11700,0
20231124,180100,7587226050,11700,11700,11700,11700,0
20231124,180000,7587226050,11700,11700,11700,11700,0
20231124,175900,7587226050,11700,11700,11700,11700,0
20231124,175800,7587226050,11700,11700,11700,11700,0
20231124,175700,7587226050,11700,11700,11700,11700,0
20231124,175600,7587226050,11700,11700,11700,11700,0
20231124,175500,7587226050,11700,11700,11700,11700,0
20231124,175400,7587226050,11700,11700,11700,11700,0
20231124,175300,7587226050,11700,11700,11700,11700,0
20231124,175200,7587226050,11700,11700,11700,11700,0
20231124,175100,7587226050,11700,11700,11700,11700,0
20231124,175000,7587226050,11700,11700,11700,11700,0
20231124,174900,7587226050,11700,11700,11700,11700,0
20231124,174800,7587226050,11700,11700,11700,11700,0
20231124,174700,7587226050,11700,11700,11700,11700,0
20231124,174600,7587226050,11700,11700,11700,11700,0
20231124,174500,7587226050,11700,11700,11700,11700,0
20231124,174400,7587226050,11700,11700,11700,11700,0
20231124,174300,7587226050,11700,11700,11700,11700,0
20231124,174200,7587226050,11700,11700,11700,11700,0
20231124,174100,7587226050,11700,11700,11700,11700,0
20231124,174000,7587226050,11700,11700,11700,11700,0
20231124,173900,7587226050,11700,11700,11700,11700,0
20231124,173800,7587226050,11700,11700,11700,11700,0
20231124,173700,7587226050,11700,11700,11700,11700,76729
20231124,173600,7587226050,11700,11700,11700,11700,0
20231124,173500,7587226050,11700,11700,11700,11700,0
20231124,173400,7587226050,11700,11700,11700,11700,0
20231124,173300,7587226050,11700,11700,11700,11700,0
20231124,173200,7587226050,11700,11700,11700,11700,0
20231124,173100,7587226050,11700,11700,11700,11700,0
20231124,173000,7587226050,11700,11700,11700,11700,0
20231124,172900,7587226050,11700,11700,11700,11700,0
20231124,172800,7587226050,11700,11700,11700,11700,0
20231124,172700,7587226050,11700,11700,11700,11700,0
20231124,172600,7587226050,11700,11700,11700,11700,0
20231124,172500,7587226050,11700,11700,11700,11700,0
20231124,172400,7587226050,11700,11700,11700,11700,0
20231124,172300,7587226050,11700,11700,11700,11700,0
20231124,172200,7587226050,11700,11700,11700,11700,0
20231124,172100,7587226050,11700,11700,11700,11700,0
20231124,172000,7587226050,11700,11700,11700,11700,0
20231124,171900,7587226050,11700,11700,11700,11700,0
20231124,171800,7587226050,11700,11700,11700,11700,0
20231124,171700,7587226050,11700,11700,11700,11700,0
20231124,171600,7587226050,11700,11700,11700,11700,0
20231124,171500,7587226050,11700,11700,11700,11700,0
20231124,171400,7587226050,11700,11700,11700,11700,0
20231124,171300,7587226050,11700,11700,11700,11700,0
20231124,171200,7587226050,11700,11700,11700,11700,0
20231124,171100,7587226050,11700,11700,11700,11700,0
20231124,171000,7587226050,11700,11700,11700,11700,0
20231124,170900,7587226050,11700,11700,11700,11700,0
20231124,170800,7587226050,11700,11700,11700,11700,0
20231124,170700,7587226050,11700,11700,11700,11700,76729
20231124,170600,7587226050,11700,11700,11700,11700,0
20231124,170500,7587226050,11700,11700,11700,11700,0
20231124,170400,7587226050,11700,11700,11700,11700,0
20231124,170300,7587226050,11700,11700,11700,11700,0
20231124,170200,7587226050,11700,11700,11700,11700,0
20231124,170100,7587226050,11700,11700,11700,11700,0
20231124,170000,7587226050,11700,11700,11700,11700,0
20231124,165900,7587226050,11700,11700,11700,11700,0
20231124,165800,7587226050,11700,11700,11700,11700,0
20231124,165700,7587226050,11700,11700,11700,11700,0
20231124,165600,7587226050,11700,11700,11700,11700,0
20231124,165500,7587226050,11700,11700,11700,11700,0
20231124,165400,7587226050,11700,11700,11700,11700,0
20231124,165300,7587226050,11700,11700,11700,11700,0
20231124,165200,7587226050,11700,11700,11700,11700,0
20231124,165100,7587226050,11700,11700,11700,11700,0
20231124,165000,7587226050,11700,11700,11700,11700,0
20231124,164900,7587226050,11700,11700,11700,11700,0
20231124,164800,7587226050,11700,11700,11700,11700,0
20231124,164700,7587226050,11700,11700,11700,11700,0
20231124,164600,7587226050,11700,11700,11700,11700,0
20231124,164500,7587226050,11700,11700,11700,11700,0
20231124,164400,7587226050,11700,11700,11700,11700,0
20231124,164300,7587226050,11700,11700,11700,11700,0
20231124,164200,7587226050,11700,11700,11700,11700,0
20231124,164100,7587226050,11700,11700,11700,11700,0
20231124,164000,7587226050,11700,11700,11700,11700,0
20231124,163900,7587226050,11700,11700,11700,11700,0
20231124,163800,7587226050,11700,11700,11700,11700,0
20231124,163700,7587226050,11700,11700,11700,11700,76729
20231124,163600,7587226050,11700,11700,11700,11700,0
20231124,163500,7587226050,11700,11700,11700,11700,0
20231124,163400,7587226050,11700,11700,11700,11700,0
20231124,163300,7587226050,11700,11700,11700,11700,0
20231124,163200,7587226050,11700,11700,11700,11700,0
20231124,163100,7587226050,11700,11700,11700,11700,0
20231124,163000,7587226050,11700,11700,11700,11700,0
20231124,162900,7587226050,11700,11700,11700,11700,0
20231124,162800,7587226050,11700,11700,11700,11700,0
20231124,162700,7587226050,11700,11700,11700,11700,0
20231124,162600,7587226050,11700,11700,11700,11700,0
20231124,162500,7587226050,11700,11700,11700,11700,0
20231124,162400,7587226050,11700,11700,11700,11700,0
20231124,162300,7587226050,11700,11700,11700,11700,0
20231124,162200,7587226050,11700,11700,11700,11700,0
20231124,162100,7587226050,11700,11700,11700,11700,0
20231124,162000,7587226050,11700,11700,11700,11700,0
20231124,161900,7587226050,11700,11700,11700,11700,0
20231124,161800,7587226050,11700,11700,11700,11700,0
20231124,161700,7587226050,11700,11700,11700,11700,0
20231124,161600,7587226050,11700,11700,11700,11700,0
20231124,161500,7587226050,11700,11700,11700,11700,0
20231124,161400,7587226050,11700,11700,11700,11700,0
20231124,161300,7587226050,11700,11700,11700,11700,0
20231124,161200,7587226050,11700,11700,11700,11700,0
20231124,161100,7587226050,11700,11700,11700,11700,0
20231124,161000,7587226050,11700,11700,11700,11700,0
20231124,160900,7587226050,11700,11700,11700,11700,0
20231124,160800,7587226050,11700,11700,11700,11700,0
20231124,160700,7587226050,11700,11700,11700,11700,76729
20231124,160600,7587226050,11700,11700,11700,11700,0
20231124,160500,7587226050,11700,11700,11700,11700,0
20231124,160400,7587226050,11700,11700,11700,11700,0
20231124,160300,7587226050,11700,11700,11700,11700,0
20231124,160200,7587226050,11700,11700,11700,11700,0
20231124,160100,7587226050,11700,11700,11700,11700,0
20231124,160000,7587226050,11700,11700,11700,11700,0
20231124,155900,7587226050,11700,11700,11700,11700,0
20231124,155800,7587226050,11700,11700,11700,11700,0
20231124,155700,7587226050,11700,11700,11700,11700,0
20231124,155600,7587226050,11700,11700,11700,11700,0
20231124,155500,7587226050,11700,11700,11700,11700,0
20231124,155400,7587226050,11700,11700,11700,11700,0
20231124,155300,7587226050,11700,11700,11700,11700,0
20231124,155200,7587226050,11700,11700,11700,11700,0
20231124,155100,7587226050,11700,11700,11700,11700,0
20231124,155000,7587226050,11700,11700,11700,11700,0
20231124,154900,7587226050,11700,11700,11700,11700,0
20231124,154800,7587226050,11700,11700,11700,11700,0
20231124,154700,7587226050,11700,11700,11700,11700,0
20231124,154600,7587226050,11700,11700,11700,11700,0
20231124,154500,7587226050,11700,11700,11700,11700,0
20231124,154400,7587226050,11700,11700,11700,11700,0
20231124,154300,7587226050,11700,11700,11700,11700,0
20231124,154200,7587226050,11700,11700,11700,11700,0
20231124,154100,7587226050,11700,11700,11700,11700,0
20231124,154000,7587226050,11700,11700,11700,11700,0
20231124,153900,7587226050,11700,11700,11700,11700,0
20231124,153800,7587226050,11700,11700,11700,11700,0
20231124,153700,7587226050,11700,11700,11700,11700,76729
20231124,153600,7587226050,11700,11700,11700,11700,0
20231124,153500,7587226050,11700,11700,11700,11700,0
20231124,153400,7587226050,11700,11700,11700,11700,0
20231124,153300,7587226050,11700,11700,11700,11700,0
20231124,153200,7587226050,11700,11700,11700,11700,0
20231124,153100,7587226050,11700,11700,11700,11700,0
20231124,153000,7587226050,11700,11700,11700,11700,76729
20231124,152900,6689496750,11690,11690,11690,11690,0
20231124,152800,6689496750,11690,11690,11690,11690,0
20231124,152700,6689496750,11690,11690,11690,11690,0
20231124,152600,6689496750,11690,11690,11690,11690,0
20231124,152500,6689496750,11690,11690,11690,11690,0
20231124,152400,6689496750,11690,11690,11690,11690,0
20231124,152300,6689496750,11690,11690,11690,11690,0
20231124,152200,6689496750,11690,11690,11690,11690,0
20231124,152100,6689496750,11690,11690,11690,11690,0
20231124,152000,6689496750,11690,11690,11690,11690,0
20231124,151900,6689496750,11690,11700,11700,11690,2105
20231124,151800,6664881620,11700,11700,11700,11690,2769
20231124,151700,6632503690,11700,11690,11700,11690,1292
20231124,151600,6617391460,11700,11690,11700,11690,1240
20231124,151500,6602887530,11700,11700,11700,11690,1083
20231124,151400,6590219050,11700,11690,11700,11680,1513
20231124,151300,6572533750,11690,11700,11700,11680,3543
20231124,151200,6531116000,11700,11690,11700,11680,3112
20231124,151100,6494736490,11690,11690,11690,11680,316
20231124,151000,6491043750,11690,11680,11700,11680,2864
20231124,150900,6457564280,11690,11690,11690,11680,976
20231124,150800,6446159660,11690,11690,11690,11680,402
20231124,150700,6441460700,11690,11680,11700,11680,1032
20231124,150600,6429395270,11700,11690,11700,11680,2645
20231124,150500,6398471210,11690,11690,11690,11680,844
20231124,150400,6388605260,11690,11690,11690,11680,2457
20231124,150300,6359884570,11690,11680,11690,11680,694
20231124,150200,6351773490,11690,11690,11690,11690,211
20231124,150100,6349306900,11680,11690,11690,11680,250
20231124,150000,6346384780,11690,11700,11700,11680,2056
20231124,145900,6322345910,11690,11700,11700,11680,3463
20231124,145800,6281856540,11690,11680,11700,11680,2716
20231124,145700,6250105930,11690,11680,11700,11680,1715
20231124,145600,6230056950,11690,11690,11690,11680,1493
20231124,145500,6212604080,11690,11690,11700,11680,9096
20231124,145400,6106268340,11690,11690,11690,11680,2184
20231124,145300,6080738970,11690,11690,11690,11680,1060
20231124,145200,6068350410,11680,11690,11690,11680,1841
20231124,145100,6046831910,11690,11690,11690,11680,1907
20231124,145000,6024542650,11690,11690,11690,11680,2423
20231124,144900,5996230960,11690,11690,11690,11680,1562
20231124,144800,5977972470,11680,11690,11690,11680,1133
20231124,144700,5964731820,11690,11690,11690,11680,1278
20231124,144600,5949794670,11690,11690,11690,11680,936
20231124,144500,5938855640,11690,11680,11690,11680,1216
20231124,144400,5924643770,11690,11680,11690,11680,337
20231124,144300,5920706950,11680,11680,11690,11680,875
20231124,144200,5910481950,11690,11680,11690,11680,5037
20231124,144100,5851610670,11690,11700,11700,11680,8144
20231124,144000,5756409880,11700,11700,11700,11690,1460
20231124,143900,5739331390,11700,11700,11700,11690,970
20231124,143800,5727985030,11700,11690,11700,11690,6225
20231124,143700,5655155280,11700,11690,11700,11690,1124
20231124,143600,5642007880,11700,11700,11700,11690,1255
20231124,143500,5627327890,11700,11690,11700,11690,741
20231124,143400,5618661020,11690,11700,11700,11690,1765
20231124,143300,5598012250,11700,11700,11700,11690,2026
20231124,143200,5574318420,11700,11700,11700,11690,2534
20231124,143100,5544671030,11700,11700,11700,11700,1009
20231124,143000,5532865730,11700,11690,11700,11690,1193
20231124,142900,5518908760,11700,11700,11700,11700,355
20231124,142800,5514755260,11700,11700,11700,11690,671
20231124,142700,5506904590,11700,11700,11700,11700,2055
20231124,142600,5482861090,11700,11700,11700,11690,273
20231124,142500,5479667020,11700,11700,11700,11690,1090
20231124,142400,5466914050,11700,11700,11700,11700,702
20231124,142300,5458700650,11700,11700,11700,11690,748
20231124,142200,5449949080,11700,11700,11700,11690,1162
20231124,142100,5436353710,11700,11700,11700,11690,822
20231124,142000,5426736320,11700,11700,11700,11690,371
20231124,141900,5422395660,11700,11700,11700,11700,1065
20231124,141800,5409935160,11690,11700,11700,11690,1507
20231124,141700,5392303300,11700,11690,11700,11690,1344
20231124,141600,5376588030,11700,11700,11700,11700,1058
20231124,141500,5364209430,11700,11700,11700,11690,609
20231124,141400,5357084160,11700,11700,11700,11690,376
20231124,141300,5352684980,11700,11690,11700,11690,1299
20231124,141200,5337486690,11700,11700,11700,11690,1519
20231124,141100,5319714420,11700,11700,11700,11690,429
20231124,141000,5314695290,11700,11700,11700,11690,822
20231124,140900,5305077940,11700,11700,11700,11690,1217
20231124,140800,5290839210,11700,11700,11700,11700,363
20231124,140700,5286592110,11700,11700,11700,11690,959
20231124,140600,5275372370,11700,11700,11700,11690,842
20231124,140500,5265522000,11700,11700,11700,11690,1183
20231124,140400,5251681210,11700,11700,11700,11690,580
20231124,140300,5244895230,11700,11700,11700,11690,869
20231124,140200,5234727990,11700,11700,11700,11690,427
20231124,140100,5229732380,11690,11700,11700,11690,1218
20231124,140000,5215483030,11700,11700,11700,11690,630
20231124,135900,5208112660,11690,11700,11700,11690,293
20231124,135800,5204684890,11690,11700,11700,11690,1128
20231124,135700,5191488310,11700,11690,11700,11690,805
20231124,135600,5182069860,11700,11700,11700,11690,392
20231124,135500,5177484070,11700,11690,11700,11690,292
20231124,135400,5174067690,11700,11700,11700,11690,850
20231124,135300,5164122790,11700,11690,11700,11690,661
20231124,135200,5156389360,11690,11710,11710,11690,8142
20231124,135100,5061134590,11710,11710,11710,11700,543
20231124,135000,5054776350,11700,11710,11710,11700,1062
20231124,134900,5042344200,11710,11710,11710,11700,330
20231124,134800,5038480110,11700,11710,11710,11700,394
20231124,134700,5033866620,11700,11710,11710,11700,1232
20231124,134600,5019440540,11710,11700,11710,11700,564
20231124,134500,5012836110,11710,11710,11710,11700,662
20231124,134400,5005084260,11710,11710,11710,11700,195
20231124,134300,5002800840,11710,11710,11710,11700,1305
20231124,134200,4987521310,11710,11710,11710,11700,710
20231124,134100,4979207270,11700,11710,11710,11700,155
20231124,134000,4977392400,11700,11710,11710,11700,2367
20231124,133900,4949694860,11710,11710,11710,11700,674
20231124,133800,4941803350,11710,11710,11710,11700,3388
20231124,133700,4902155680,11710,11700,11710,11700,3004
20231124,133600,4866985290,11710,11700,11710,11700,4087
20231124,133500,4819156550,11710,11710,11710,11700,807
20231124,133400,4809706590,11710,11710,11710,11700,616
20231124,133300,4802493270,11700,11700,11710,11700,174
20231124,133200,4800455850,11710,11710,11710,11710,1190
20231124,133100,4786520950,11710,11710,11710,11700,879
20231124,133000,4776231040,11710,11700,11710,11700,251
20231124,132900,4773292250,11700,11710,11710,11700,1913
20231124,132800,4750891260,11710,11710,11710,11700,453
20231124,132700,4745586690,11710,11710,11710,11710,899
20231124,132600,4735059400,11710,11710,11710,11700,1768
20231124,132500,4714356150,11710,11710,11710,11700,1410
20231124,132400,4697845080,11700,11710,11710,11700,515
20231124,132300,4691814710,11710,11710,11710,11700,810
20231124,132200,4682330050,11710,11700,11710,11700,585
20231124,132100,4675479740,11710,11710,11710,11710,1179
20231124,132000,4661673650,11710,11710,11710,11700,617
20231124,131900,4654448810,11710,11700,11710,11700,565
20231124,131800,4647832670,11710,11710,11710,11700,757
20231124,131700,4638968230,11710,11700,11710,11700,459
20231124,131600,4633593380,11710,11710,11710,11710,690
20231124,131500,4625513480,11710,11710,11710,11700,278
20231124,131400,4622258130,11710,11700,11710,11700,1292
20231124,131300,4607129340,11710,11710,11710,11700,1173
20231124,131200,4593396510,11710,11710,11710,11700,419
20231124,131100,4588491060,11710,11710,11710,11700,529
20231124,131000,4582296480,11710,11710,11710,11700,1100
20231124,130900,4569415500,11710,11710,11710,11710,182
20231124,130800,4567284280,11710,11710,11710,11700,1750
20231124,130700,4546791980,11700,11710,11710,11700,1357
20231124,130600,4530902000,11710,11710,11710,11710,184
20231124,130500,4528747360,11710,11700,11710,11700,1152
20231124,130400,4515260840,11710,11710,11710,11710,831
20231124,130300,4505529830,11710,11710,11710,11700,687
20231124,130200,4497485090,11710,11710,11710,11700,429
20231124,130100,4492461510,11710,11710,11710,11710,691
20231124,130000,4484369900,11710,11710,11710,11700,1854
20231124,125900,4462673470,11710,11700,11710,11700,1253
20231124,125800,4448002840,11710,11710,11710,11700,757
20231124,125700,4439140360,11710,11700,11710,11700,25
20231124,125600,4438847700,11710,11710,11710,11710,991
20231124,125500,4427243090,11710,11710,11710,11700,449
20231124,125400,4421985310,11710,11710,11710,11710,1
20231124,125300,4421973600,11710,11710,11710,11710,522
20231124,125200,4415860980,11710,11710,11710,11700,937
20231124,125100,4404888720,11710,11710,11710,11710,32
20231124,125000,4404514000,11710,11710,11710,11700,1428
20231124,124900,4387803140,11710,11710,11710,11700,2791
20231124,124800,4355140530,11710,11700,11710,11700,24
20231124,124700,4354859600,11710,11710,11710,11710,241
20231124,124600,4352037490,11710,11700,11710,11700,378
20231124,124500,4347611120,11710,11720,11720,11710,793
20231124,124400,4338325070,11720,11710,11720,11710,592
20231124,124300,4331386850,11710,11720,11720,11710,1672
20231124,124200,4311803740,11720,11720,11720,11710,2674
20231124,124100,4280490900,11710,11720,11720,11710,2152
20231124,124000,4255283660,11710,11720,11720,11710,604
20231124,123900,4248204870,11710,11720,11720,11710,1543
20231124,123800,4230135960,11720,11710,11720,11710,895
20231124,123700,4219649930,11710,11710,11710,11700,477
20231124,123600,4214064280,11710,11710,11710,11700,97
20231124,123500,4212928520,11710,11710,11710,11710,398
20231124,123400,4208267940,11710,11710,11710,11710,1129
20231124,123300,4195047350,11710,11700,11710,11700,71
20231124,123200,4194215970,11700,11710,11710,11700,696
20231124,123100,4186066970,11710,11710,11710,11710,348
20231124,123000,4181991890,11710,11710,11710,11700,873
20231124,122900,4171769910,11710,11710,11710,11710,406
20231124,122800,4167015650,11710,11710,11710,11710,344
20231124,122700,4162987410,11710,11720,11720,11710,1294
20231124,122600,4147829980,11720,11720,11720,11720,426
20231124,122500,4142837260,11720,11720,11720,11720,2
20231124,122400,4142813820,11710,11720,11720,11710,1580
20231124,122300,4124306580,11710,11720,11720,11710,1093
20231124,122200,4111497770,11710,11720,11720,11710,630
20231124,122100,4104119950,11720,11720,11720,11710,1260
20231124,122000,4089362140,11720,11720,11720,11710,534
20231124,121900,4083105120,11720,11720,11720,11720,434
20231124,121800,4078018640,11720,11720,11720,11710,415
20231124,121700,4073154850,11710,11710,11720,11710,1921
20231124,121600,4050653520,11720,11720,11720,11710,1425
20231124,121500,4033962520,11720,11720,11720,11720,715
20231124,121400,4025582720,11720,11710,11720,11710,1439
20231124,121300,4008727650,11720,11720,11720,11710,516
20231124,121200,4002684430,11720,11710,11720,11710,1548
20231124,121100,3984543200,11710,11710,11720,11710,748
20231124,121000,3975781330,11720,11710,11720,11710,53
20231124,120900,3975160200,11710,11710,11710,11700,1151
20231124,120800,3961682000,11710,11710,11710,11710,793
20231124,120700,3952395970,11710,11710,11710,11710,644
20231124,120600,3944854730,11710,11710,11710,11710,440
20231124,120500,3939702330,11710,11710,11710,11700,829
20231124,120400,3929994750,11710,11710,11710,11710,26
20231124,120300,3929690290,11710,11710,11710,11700,659
20231124,120200,3921973430,11710,11710,11710,11700,696
20231124,120100,3913823360,11710,11720,11720,11700,4495
20231124,120000,3861186900,11710,11710,11720,11710,672
20231124,115900,3853311230,11720,11710,11720,11710,616
20231124,115800,3846092240,11720,11720,11720,11720,469
20231124,115700,3840595560,11720,11720,11720,11710,435
20231124,115600,3835497410,11720,11720,11720,11710,353
20231124,115500,3831360550,11720,11720,11720,11710,54
20231124,115400,3830727710,11720,11710,11720,11710,1022
20231124,115300,3818749880,11720,11710,11720,11710,2190
20231124,115200,3793104970,11720,11720,11720,11720,67
20231124,115100,3792319730,11720,11720,11720,11710,707
20231124,115000,3784033720,11720,11720,11720,11710,1300
20231124,114900,3768802110,11710,11720,11720,11710,430
20231124,114800,3763766310,11720,11720,11720,11710,751
20231124,114700,3754964660,11720,11720,11720,11710,909
20231124,114600,3744311210,11720,11710,11720,11710,3041
20231124,114500,3708700700,11720,11720,11720,11710,793
20231124,114400,3699408280,11720,11720,11720,11720,391
20231124,114300,3694825760,11710,11720,11720,11710,649
20231124,114200,3687219530,11710,11710,11720,11710,328
20231124,114100,3683375440,11720,11710,11720,11710,4591
20231124,114000,3629568990,11720,11720,11720,11710,1427
20231124,113900,3612848580,11720,11720,11720,11720,1078
20231124,113800,3600214420,11720,11720,11720,11710,574
20231124,113700,3593487180,11720,11720,11720,11710,10
20231124,113600,3593370000,11720,11710,11720,11710,721
20231124,113500,3584920210,11720,11720,11720,11710,2692
20231124,113400,3553374940,11720,11710,11720,11710,1209
20231124,113300,3539217140,11710,11710,11710,11710,600
20231124,113200,3532191140,11710,11710,11710,11700,935
20231124,113100,3521242320,11710,11710,11710,11710,26
20231124,113000,3520937860,11700,11710,11710,11700,330
20231124,112900,3517073620,11710,11710,11710,11710,1194
20231124,112800,3503091880,11700,11710,11710,11700,30
20231124,112700,3502740730,11720,11700,11720,11700,7361
20231124,112600,3416563010,11700,11720,11720,11700,3144
20231124,112500,3379741910,11720,11710,11720,11710,3253
20231124,112400,3341644950,11720,11710,11720,11710,2618
20231124,112300,3310982000,11710,11720,11720,11710,684
20231124,112200,3302965580,11720,11720,11720,11710,73
20231124,112100,3302110030,11720,11720,11720,11710,2838
20231124,112000,3268870450,11710,11720,11720,11710,1501
20231124,111900,3251286020,11710,11720,11720,11710,1085
20231124,111800,3238579850,11720,11720,11720,11720,973
20231124,111700,3227176290,11720,11720,11720,11710,641
20231124,111600,3219666740,11720,11720,11720,11710,1021
20231124,111500,3207710690,11710,11720,11720,11710,287
20231124,111400,3204347790,11720,11720,11720,11720,1083
20231124,111300,3191655030,11720,11710,11720,11700,2308
20231124,111200,3164629920,11710,11700,11720,11700,1423
20231124,111100,3147966480,11700,11710,11710,11700,1856
20231124,111000,3126242750,11710,11710,11710,11700,474
20231124,110900,3120692240,11700,11710,11710,11700,441
20231124,110800,3115528160,11710,11700,11710,11700,123
20231124,110700,3114087850,11710,11710,11710,11700,772
20231124,110600,3105048250,11710,11710,11710,11700,613
20231124,110500,3097870050,11710,11720,11720,11700,1344
20231124,110400,3082130770,11710,11700,11720,11700,10020
20231124,110300,2964792290,11710,11700,11710,11700,2947
20231124,110200,2930282950,11710,11710,11710,11700,2007
20231124,110100,2906798820,11710,11710,11710,11710,866
20231124,110000,2896657960,11710,11710,11710,11700,2172
20231124,105900,2871223880,11710,11710,11710,11700,1375
20231124,105800,2855124370,11710,11700,11710,11700,680
20231124,105700,2847163290,11700,11710,11710,11700,1031
20231124,105600,2835097430,11710,11710,11710,11700,826
20231124,105500,2825425470,11710,11710,11710,11700,865
20231124,105400,2815296550,11700,11710,11710,11700,653
20231124,105300,2807649970,11710,11710,11710,11710,349
20231124,105200,2803563180,11700,11710,11710,11700,1230
20231124,105100,2789159920,11710,11700,11710,11700,706
20231124,105000,2780895900,11710,11710,11710,11700,401
20231124,104900,2776201980,11710,11710,11710,11700,1342
20231124,104800,2760489870,11710,11700,11710,11700,809
20231124,104700,2751017480,11700,11710,11710,11700,828
20231124,104600,2741327390,11710,11710,11710,11710,547
20231124,104500,2734922020,11710,11700,11710,11700,1266
20231124,104400,2720097690,11700,11710,11710,11700,1142
20231124,104300,2706728930,11710,11710,11710,11700,238
20231124,104200,2703943210,11700,11710,11710,11700,502
20231124,104100,2698066280,11710,11710,11710,11700,780
20231124,104000,2688932530,11710,11710,11710,11700,460
20231124,103900,2683545980,11710,11710,11710,11700,268
20231124,103800,2680408250,11710,11710,11710,11700,817
20231124,103700,2670841680,11710,11700,11710,11700,410
20231124,103600,2666041130,11700,11710,11710,11700,122
20231124,103500,2664612520,11700,11710,11710,11700,111
20231124,103400,2663312740,11710,11700,11710,11700,639
20231124,103300,2655830080,11700,11700,11710,11700,171
20231124,103200,2653828690,11700,11700,11710,11700,1034
20231124,103100,2641730870,11700,11710,11710,11700,182
20231124,103000,2639600350,11710,11710,11710,11700,5067
20231124,102900,2580305820,11710,11710,11710,11710,1011
20231124,102800,2568467010,11710,11710,11720,11710,423
20231124,102700,2563512630,11710,11710,11720,11710,1154
20231124,102600,2549995090,11710,11710,11720,11710,875
20231124,102500,2539748750,11720,11720,11720,11720,206
20231124,102400,2537334430,11700,11700,11700,11700,4
20231124,102300,2537287630,11710,11710,11720,11710,3475
20231124,102200,2496591180,11710,11710,11720,11710,744
20231124,102100,2487877880,11720,11720,11720,11710,1096
20231124,102000,2475032770,11720,11730,11730,11710,3316
20231124,101900,2436161560,11730,11710,11730,11710,24386
20231124,101800,2150329500,11700,11710,11710,11700,10603
20231124,101700,2026270000,11700,11720,11720,11700,3316
20231124,101600,1987440610,11720,11710,11720,11710,1171
20231124,101500,1973716690,11720,11720,11720,11710,361
20231124,101400,1969488770,11720,11720,11720,11710,368
20231124,101300,1965177810,11710,11710,11720,11690,17841
20231124,101200,1756396400,11710,11720,11720,11710,2128
20231124,101100,1731472790,11720,11710,11720,11710,56
20231124,101000,1730816480,11710,11710,11710,11710,146
20231124,100900,1729106820,11710,11720,11720,11710,1136
20231124,100800,1715800060,11710,11710,11720,11710,165
20231124,100700,1713867560,11720,11710,11720,11710,678
20231124,100600,1705928110,11710,11710,11710,11700,421
20231124,100500,1700998970,11710,11720,11720,11710,466
20231124,100400,1695537460,11720,11710,11720,11700,1218
20231124,100300,1681275530,11720,11720,11720,11720,1
20231124,100200,1681263810,11710,11710,11720,11710,4259
20231124,100100,1631366200,11720,11710,11720,11710,447
20231124,100000,1626127380,11710,11710,11720,11710,1669
20231124,095900,1606582920,11720,11720,11720,11710,303
20231124,095800,1603033600,11720,11720,11720,11720,430
20231124,095700,1597994000,11710,11720,11720,11710,368
20231124,095600,1593684670,11720,11710,11720,11710,689
20231124,095500,1585615480,11710,11720,11720,11710,52
20231124,095400,1585006450,11720,11710,11720,11710,1356
20231124,095300,1569123450,11710,11710,11710,11710,1000
20231124,095200,1557413450,11710,11710,11720,11710,5226
20231124,095100,1496186700,11720,11710,11720,11710,250
20231124,095000,1493256720,11710,11720,11720,11710,776
20231124,094900,1484163430,11720,11720,11720,11710,527
20231124,094800,1477987840,11720,11710,11720,11710,751
20231124,094700,1469187310,11710,11710,11710,11700,1830
20231124,094600,1447758920,11710,11700,11710,11700,174
20231124,094500,1445722390,11710,11710,11710,11700,525
20231124,094400,1439575360,11710,11710,11710,11700,1888
20231124,094300,1417467590,11720,11720,11720,11710,4289
20231124,094200,1367238280,11720,11710,11720,11710,196
20231124,094100,1364941210,11710,11710,11720,11710,1019
20231124,094000,1353004890,11720,11720,11720,11710,1687
20231124,093900,1333244920,11720,11720,11720,11710,1051
20231124,093800,1320927610,11720,11720,11720,11710,762
20231124,093700,1311998470,11720,11720,11720,11710,517
20231124,093600,1305940130,11720,11720,11720,11720,2074
20231124,093500,1281632850,11720,11720,11720,11710,860
20231124,093400,1271554370,11720,11720,11720,11710,635
20231124,093300,1264115690,11720,11720,11720,11710,786
20231124,093200,1254909530,11710,11720,11720,11710,1736
20231124,093100,1234563620,11720,11710,11720,11710,6490
20231124,093000,1158564650,11710,11700,11710,11690,1961
20231124,092900,1135621700,11700,11710,11710,11700,2670
20231124,092800,1104378430,11700,11710,11710,11700,393
20231124,092700,1099779190,11700,11720,11720,11700,16474
20231124,092600,906864660,11720,11720,11720,11710,256
20231124,092500,903864350,11720,11720,11720,11710,746
20231124,092400,895121240,11720,11720,11720,11710,1502
20231124,092300,877519030,11720,11730,11730,11720,1176
20231124,092200,863736160,11720,11710,11730,11710,26899
20231124,092100,548639470,11710,11700,11710,11700,3816
20231124,092000,503984940,11700,11700,11700,11700,765
20231124,091900,495034440,11700,11700,11700,11690,678
20231124,091800,487104840,11690,11700,11700,11690,1424
20231124,091700,470445200,11700,11700,11700,11690,673
20231124,091600,462571820,11690,11700,11700,11690,556
20231124,091500,456068920,11700,11700,11700,11690,864
20231124,091400,445963990,11690,11700,11700,11690,476
20231124,091300,440395340,11700,11700,11710,11690,1354
20231124,091200,424552340,11700,11700,11700,11700,225
20231124,091100,421919840,11710,11700,11710,11700,1691
20231124,091000,402134940,11700,11700,11710,11700,1661
20231124,090900,382694840,11700,11700,11700,11700,88
20231124,090800,381665240,11700,11700,11710,11700,1673
20231124,090700,362089960,11700,11710,11710,11700,2155
20231124,090600,336871050,11700,11710,11710,11700,2784
20231124,090500,304290530,11710,11700,11710,11700,1317
20231124,090400,288871560,11710,11690,11710,11690,16792
20231124,090300,92396800,11690,11690,11700,11690,1523
20231124,090200,74583270,11690,11700,11700,11690,1834
20231124,090100,53138840,11700,11700,11700,11700,1187
20231124,090000,39250940,11700,11710,11710,11680,3103