KissMeData/044480/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192500,23876877,1122,1122,1122,1122,289
20231124,192400,23876877,1122,1122,1122,1122,0
20231124,192300,23876877,1122,1122,1122,1122,0
20231124,192200,23876877,1122,1122,1122,1122,0
20231124,192100,23876877,1122,1122,1122,1122,0
20231124,192000,23876877,1122,1122,1122,1122,0
20231124,191900,23876877,1122,1122,1122,1122,0
20231124,191800,23876877,1122,1122,1122,1122,0
20231124,191700,23876877,1122,1122,1122,1122,0
20231124,191600,23876877,1122,1122,1122,1122,0
20231124,191500,23876877,1122,1122,1122,1122,0
20231124,191400,23876877,1122,1122,1122,1122,0
20231124,191300,23876877,1122,1122,1122,1122,0
20231124,191200,23876877,1122,1122,1122,1122,0
20231124,191100,23876877,1122,1122,1122,1122,0
20231124,191000,23876877,1122,1122,1122,1122,0
20231124,190900,23876877,1122,1122,1122,1122,0
20231124,190800,23876877,1122,1122,1122,1122,0
20231124,190700,23876877,1122,1122,1122,1122,0
20231124,190600,23876877,1122,1122,1122,1122,0
20231124,190500,23876877,1122,1122,1122,1122,0
20231124,190400,23876877,1122,1122,1122,1122,0
20231124,190300,23876877,1122,1122,1122,1122,0
20231124,190200,23876877,1122,1122,1122,1122,0
20231124,190100,23876877,1122,1122,1122,1122,0
20231124,190000,23876877,1122,1122,1122,1122,0
20231124,185900,23876877,1122,1122,1122,1122,0
20231124,185800,23876877,1122,1122,1122,1122,0
20231124,185700,23876877,1122,1122,1122,1122,0
20231124,185600,23876877,1122,1122,1122,1122,0
20231124,185500,23876877,1122,1122,1122,1122,289
20231124,185400,23876877,1122,1122,1122,1122,0
20231124,185300,23876877,1122,1122,1122,1122,0
20231124,185200,23876877,1122,1122,1122,1122,0
20231124,185100,23876877,1122,1122,1122,1122,0
20231124,185000,23876877,1122,1122,1122,1122,0
20231124,184900,23876877,1122,1122,1122,1122,0
20231124,184800,23876877,1122,1122,1122,1122,0
20231124,184700,23876877,1122,1122,1122,1122,0
20231124,184600,23876877,1122,1122,1122,1122,0
20231124,184500,23876877,1122,1122,1122,1122,0
20231124,184400,23876877,1122,1122,1122,1122,0
20231124,184300,23876877,1122,1122,1122,1122,0
20231124,184200,23876877,1122,1122,1122,1122,0
20231124,184100,23876877,1122,1122,1122,1122,0
20231124,184000,23876877,1122,1122,1122,1122,0
20231124,183900,23876877,1122,1122,1122,1122,0
20231124,183800,23876877,1122,1122,1122,1122,0
20231124,183700,23876877,1122,1122,1122,1122,0
20231124,183600,23876877,1122,1122,1122,1122,0
20231124,183500,23876877,1122,1122,1122,1122,0
20231124,183400,23876877,1122,1122,1122,1122,0
20231124,183300,23876877,1122,1122,1122,1122,0
20231124,183200,23876877,1122,1122,1122,1122,0
20231124,183100,23876877,1122,1122,1122,1122,0
20231124,183000,23876877,1122,1122,1122,1122,0
20231124,182900,23876877,1122,1122,1122,1122,0
20231124,182800,23876877,1122,1122,1122,1122,0
20231124,182700,23876877,1122,1122,1122,1122,0
20231124,182600,23876877,1122,1122,1122,1122,0
20231124,182500,23876877,1122,1122,1122,1122,289
20231124,182400,23876877,1122,1122,1122,1122,0
20231124,182300,23876877,1122,1122,1122,1122,0
20231124,182200,23876877,1122,1122,1122,1122,0
20231124,182100,23876877,1122,1122,1122,1122,0
20231124,182000,23876877,1122,1122,1122,1122,0
20231124,181900,23876877,1122,1122,1122,1122,0
20231124,181800,23876877,1122,1122,1122,1122,0
20231124,181700,23876877,1122,1122,1122,1122,0
20231124,181600,23876877,1122,1122,1122,1122,0
20231124,181500,23876877,1122,1122,1122,1122,0
20231124,181400,23876877,1122,1122,1122,1122,0
20231124,181300,23876877,1122,1122,1122,1122,0
20231124,181200,23876877,1122,1122,1122,1122,0
20231124,181100,23876877,1122,1122,1122,1122,0
20231124,181000,23876877,1122,1122,1122,1122,0
20231124,180900,23876877,1122,1122,1122,1122,0
20231124,180800,23876877,1122,1122,1122,1122,0
20231124,180700,23876877,1122,1122,1122,1122,0
20231124,180600,23876877,1122,1122,1122,1122,0
20231124,180500,23876877,1122,1122,1122,1122,0
20231124,180400,23876877,1122,1122,1122,1122,0
20231124,180300,23876877,1122,1122,1122,1122,0
20231124,180200,23876877,1122,1122,1122,1122,0
20231124,180100,23876877,1122,1122,1122,1122,0
20231124,180000,23876877,1122,1122,1122,1122,0
20231124,175900,23876877,1122,1122,1122,1122,0
20231124,175800,23876877,1122,1122,1122,1122,0
20231124,175700,23876877,1122,1122,1122,1122,0
20231124,175600,23876877,1122,1122,1122,1122,0
20231124,175500,23876877,1122,1122,1122,1122,289
20231124,175400,23876877,1122,1122,1122,1122,0
20231124,175300,23876877,1122,1122,1122,1122,0
20231124,175200,23876877,1122,1122,1122,1122,0
20231124,175100,23876877,1122,1122,1122,1122,0
20231124,175000,23876877,1122,1122,1122,1122,0
20231124,174900,23876877,1122,1122,1122,1122,0
20231124,174800,23876877,1122,1122,1122,1122,0
20231124,174700,23876877,1122,1122,1122,1122,0
20231124,174600,23876877,1122,1122,1122,1122,0
20231124,174500,23876877,1122,1122,1122,1122,0
20231124,174400,23876877,1122,1122,1122,1122,0
20231124,174300,23876877,1122,1122,1122,1122,0
20231124,174200,23876877,1122,1122,1122,1122,0
20231124,174100,23876877,1122,1122,1122,1122,0
20231124,174000,23876877,1122,1122,1122,1122,0
20231124,173900,23876877,1122,1122,1122,1122,0
20231124,173800,23876877,1122,1122,1122,1122,0
20231124,173700,23876877,1122,1122,1122,1122,0
20231124,173600,23876877,1122,1122,1122,1122,0
20231124,173500,23876877,1122,1122,1122,1122,0
20231124,173400,23876877,1122,1122,1122,1122,0
20231124,173300,23876877,1122,1122,1122,1122,0
20231124,173200,23876877,1122,1122,1122,1122,0
20231124,173100,23876877,1122,1122,1122,1122,0
20231124,173000,23876877,1122,1122,1122,1122,0
20231124,172900,23876877,1122,1122,1122,1122,0
20231124,172800,23876877,1122,1122,1122,1122,0
20231124,172700,23876877,1122,1122,1122,1122,0
20231124,172600,23876877,1122,1122,1122,1122,0
20231124,172500,23876877,1122,1122,1122,1122,289
20231124,172400,23876877,1122,1122,1122,1122,0
20231124,172300,23876877,1122,1122,1122,1122,0
20231124,172200,23876877,1122,1122,1122,1122,0
20231124,172100,23876877,1122,1122,1122,1122,0
20231124,172000,23876877,1122,1122,1122,1122,0
20231124,171900,23876877,1122,1122,1122,1122,0
20231124,171800,23876877,1122,1122,1122,1122,0
20231124,171700,23876877,1122,1122,1122,1122,0
20231124,171600,23876877,1122,1122,1122,1122,0
20231124,171500,23876877,1122,1122,1122,1122,0
20231124,171400,23876877,1122,1122,1122,1122,0
20231124,171300,23876877,1122,1122,1122,1122,0
20231124,171200,23876877,1122,1122,1122,1122,0
20231124,171100,23876877,1122,1122,1122,1122,0
20231124,171000,23876877,1122,1122,1122,1122,0
20231124,170900,23876877,1122,1122,1122,1122,0
20231124,170800,23876877,1122,1122,1122,1122,0
20231124,170700,23876877,1122,1122,1122,1122,0
20231124,170600,23876877,1122,1122,1122,1122,0
20231124,170500,23876877,1122,1122,1122,1122,0
20231124,170400,23876877,1122,1122,1122,1122,0
20231124,170300,23876877,1122,1122,1122,1122,0
20231124,170200,23876877,1122,1122,1122,1122,0
20231124,170100,23876877,1122,1122,1122,1122,0
20231124,170000,23876877,1122,1122,1122,1122,0
20231124,165900,23876877,1122,1122,1122,1122,0
20231124,165800,23876877,1122,1122,1122,1122,0
20231124,165700,23876877,1122,1122,1122,1122,0
20231124,165600,23876877,1122,1122,1122,1122,0
20231124,165500,23876877,1122,1122,1122,1122,289
20231124,165400,23876877,1122,1122,1122,1122,0
20231124,165300,23876877,1122,1122,1122,1122,0
20231124,165200,23876877,1122,1122,1122,1122,0
20231124,165100,23876877,1122,1122,1122,1122,0
20231124,165000,23876877,1122,1122,1122,1122,0
20231124,164900,23876877,1122,1122,1122,1122,0
20231124,164800,23876877,1122,1122,1122,1122,0
20231124,164700,23876877,1122,1122,1122,1122,0
20231124,164600,23876877,1122,1122,1122,1122,0
20231124,164500,23876877,1122,1122,1122,1122,0
20231124,164400,23876877,1122,1122,1122,1122,0
20231124,164300,23876877,1122,1122,1122,1122,0
20231124,164200,23876877,1122,1122,1122,1122,0
20231124,164100,23876877,1122,1122,1122,1122,0
20231124,164000,23876877,1122,1122,1122,1122,0
20231124,163900,23876877,1122,1122,1122,1122,0
20231124,163800,23876877,1122,1122,1122,1122,0
20231124,163700,23876877,1122,1122,1122,1122,0
20231124,163600,23876877,1122,1122,1122,1122,0
20231124,163500,23876877,1122,1122,1122,1122,0
20231124,163400,23876877,1122,1122,1122,1122,0
20231124,163300,23876877,1122,1122,1122,1122,0
20231124,163200,23876877,1122,1122,1122,1122,0
20231124,163100,23876877,1122,1122,1122,1122,0
20231124,163000,23876877,1122,1122,1122,1122,0
20231124,162900,23876877,1122,1122,1122,1122,0
20231124,162800,23876877,1122,1122,1122,1122,0
20231124,162700,23876877,1122,1122,1122,1122,0
20231124,162600,23876877,1122,1122,1122,1122,0
20231124,162500,23876877,1122,1122,1122,1122,289
20231124,162400,23876877,1122,1122,1122,1122,0
20231124,162300,23876877,1122,1122,1122,1122,0
20231124,162200,23876877,1122,1122,1122,1122,0
20231124,162100,23876877,1122,1122,1122,1122,0
20231124,162000,23876877,1122,1122,1122,1122,0
20231124,161900,23876877,1122,1122,1122,1122,0
20231124,161800,23876877,1122,1122,1122,1122,0
20231124,161700,23876877,1122,1122,1122,1122,0
20231124,161600,23876877,1122,1122,1122,1122,0
20231124,161500,23876877,1122,1122,1122,1122,0
20231124,161400,23876877,1122,1122,1122,1122,0
20231124,161300,23876877,1122,1122,1122,1122,0
20231124,161200,23876877,1122,1122,1122,1122,0
20231124,161100,23876877,1122,1122,1122,1122,0
20231124,161000,23876877,1122,1122,1122,1122,0
20231124,160900,23876877,1122,1122,1122,1122,0
20231124,160800,23876877,1122,1122,1122,1122,0
20231124,160700,23876877,1122,1122,1122,1122,0
20231124,160600,23876877,1122,1122,1122,1122,0
20231124,160500,23876877,1122,1122,1122,1122,0
20231124,160400,23876877,1122,1122,1122,1122,0
20231124,160300,23876877,1122,1122,1122,1122,0
20231124,160200,23876877,1122,1122,1122,1122,0
20231124,160100,23876877,1122,1122,1122,1122,0
20231124,160000,23876877,1122,1122,1122,1122,0
20231124,155900,23876877,1122,1122,1122,1122,0
20231124,155800,23876877,1122,1122,1122,1122,0
20231124,155700,23876877,1122,1122,1122,1122,0
20231124,155600,23876877,1122,1122,1122,1122,0
20231124,155500,23876877,1122,1122,1122,1122,289
20231124,155400,23876877,1122,1122,1122,1122,0
20231124,155300,23876877,1122,1122,1122,1122,0
20231124,155200,23876877,1122,1122,1122,1122,0
20231124,155100,23876877,1122,1122,1122,1122,0
20231124,155000,23876877,1122,1122,1122,1122,0
20231124,154900,23876877,1122,1122,1122,1122,0
20231124,154800,23876877,1122,1122,1122,1122,0
20231124,154700,23876877,1122,1122,1122,1122,0
20231124,154600,23876877,1122,1122,1122,1122,0
20231124,154500,23876877,1122,1122,1122,1122,0
20231124,154400,23876877,1122,1122,1122,1122,0
20231124,154300,23876877,1122,1122,1122,1122,0
20231124,154200,23876877,1122,1122,1122,1122,0
20231124,154100,23876877,1122,1122,1122,1122,0
20231124,154000,23876877,1122,1122,1122,1122,0
20231124,153900,23876877,1122,1122,1122,1122,0
20231124,153800,23876877,1122,1122,1122,1122,0
20231124,153700,23876877,1122,1122,1122,1122,0
20231124,153600,23876877,1122,1122,1122,1122,0
20231124,153500,23876877,1122,1122,1122,1122,0
20231124,153400,23876877,1122,1122,1122,1122,0
20231124,153300,23876877,1122,1122,1122,1122,0
20231124,153200,23876877,1122,1122,1122,1122,0
20231124,153100,23876877,1122,1122,1122,1122,0
20231124,153000,23876877,1122,1122,1122,1122,289
20231124,152900,23552619,1120,1120,1120,1120,0
20231124,152800,23552619,1120,1120,1120,1120,0
20231124,152700,23552619,1120,1120,1120,1120,0
20231124,152600,23552619,1120,1120,1120,1120,0
20231124,152500,23552619,1120,1120,1120,1120,0
20231124,152400,23552619,1120,1120,1120,1120,0
20231124,152300,23552619,1120,1120,1120,1120,0
20231124,152200,23552619,1120,1120,1120,1120,0
20231124,152100,23552619,1120,1120,1120,1120,0
20231124,152000,23552619,1120,1120,1120,1120,0
20231124,151900,23552619,1120,1120,1120,1120,0
20231124,151800,23552619,1120,1120,1120,1120,0
20231124,151700,23552619,1120,1120,1120,1120,0
20231124,151600,23552619,1120,1120,1120,1120,0
20231124,151500,23552619,1120,1120,1120,1120,0
20231124,151400,23552619,1120,1120,1120,1120,0
20231124,151300,23552619,1120,1120,1120,1120,0
20231124,151200,23552619,1120,1122,1122,1120,11
20231124,151100,23540279,1120,1120,1120,1120,0
20231124,151000,23540279,1120,1120,1120,1120,0
20231124,150900,23540279,1120,1120,1120,1120,0
20231124,150800,23540279,1120,1120,1120,1120,1
20231124,150700,23539159,1122,1120,1122,1120,15
20231124,150600,23522346,1120,1121,1121,1120,39
20231124,150500,23478665,1120,1122,1122,1120,230
20231124,150400,23220841,1124,1122,1124,1122,10
20231124,150300,23209616,1122,1122,1122,1122,2
20231124,150200,23207372,1121,1121,1121,1121,0
20231124,150100,23207372,1121,1121,1121,1121,20
20231124,150000,23184952,1122,1122,1122,1122,0
20231124,145900,23184952,1122,1123,1123,1122,2
20231124,145800,23182707,1122,1122,1122,1122,0
20231124,145700,23182707,1122,1122,1122,1122,0
20231124,145600,23182707,1122,1123,1123,1122,2
20231124,145500,23180462,1121,1121,1121,1121,0
20231124,145400,23180462,1121,1124,1124,1121,5
20231124,145300,23174845,1122,1122,1122,1122,0
20231124,145200,23174845,1122,1122,1122,1122,0
20231124,145100,23174845,1122,1122,1122,1122,0
20231124,145000,23174845,1122,1124,1124,1122,4
20231124,144900,23170354,1123,1123,1123,1123,0
20231124,144800,23170354,1123,1125,1125,1123,3
20231124,144700,23166982,1124,1124,1124,1124,0
20231124,144600,23166982,1124,1124,1124,1124,0
20231124,144500,23166982,1124,1124,1124,1124,0
20231124,144400,23166982,1124,1124,1124,1124,0
20231124,144300,23166982,1124,1124,1124,1124,0
20231124,144200,23166982,1124,1124,1124,1124,0
20231124,144100,23166982,1124,1124,1124,1124,0
20231124,144000,23166982,1124,1124,1124,1124,0
20231124,143900,23166982,1124,1124,1124,1124,0
20231124,143800,23166982,1124,1124,1124,1124,0
20231124,143700,23166982,1124,1124,1124,1124,0
20231124,143600,23166982,1124,1124,1124,1124,0
20231124,143500,23166982,1124,1124,1124,1124,0
20231124,143400,23166982,1124,1128,1128,1124,2
20231124,143300,23164730,1125,1125,1125,1125,1
20231124,143200,23163605,1128,1119,1128,1119,7
20231124,143100,23155734,1118,1118,1118,1118,0
20231124,143000,23155734,1118,1118,1118,1118,0
20231124,142900,23155734,1118,1118,1118,1118,0
20231124,142800,23155734,1118,1118,1118,1118,462
20231124,142700,22639218,1118,1118,1118,1118,0
20231124,142600,22639218,1118,1118,1118,1118,0
20231124,142500,22639218,1118,1118,1118,1118,1
20231124,142400,22638100,1117,1117,1117,1117,0
20231124,142300,22638100,1117,1117,1117,1117,2
20231124,142200,22635866,1117,1117,1117,1117,0
20231124,142100,22635866,1117,1117,1117,1117,0
20231124,142000,22635866,1117,1117,1117,1117,2
20231124,141900,22633632,1118,1118,1118,1118,0
20231124,141800,22633632,1118,1118,1118,1118,0
20231124,141700,22633632,1118,1117,1118,1117,3
20231124,141600,22630280,1118,1118,1118,1118,0
20231124,141500,22630280,1118,1118,1118,1118,0
20231124,141400,22630280,1118,1118,1118,1118,0
20231124,141300,22630280,1118,1118,1118,1118,1
20231124,141200,22629162,1117,1117,1117,1117,0
20231124,141100,22629162,1117,1117,1117,1117,2
20231124,141000,22626928,1118,1118,1118,1118,0
20231124,140900,22626928,1118,1118,1118,1118,0
20231124,140800,22626928,1118,1118,1118,1118,1
20231124,140700,22625810,1117,1117,1117,1117,2
20231124,140600,22623576,1117,1117,1117,1117,0
20231124,140500,22623576,1117,1117,1117,1117,0
20231124,140400,22623576,1117,1117,1117,1117,2
20231124,140300,22621342,1117,1117,1117,1117,0
20231124,140200,22621342,1117,1117,1117,1117,0
20231124,140100,22621342,1117,1117,1117,1117,2
20231124,140000,22619108,1117,1117,1117,1117,0
20231124,135900,22619108,1117,1117,1117,1117,0
20231124,135800,22619108,1117,1117,1117,1117,3
20231124,135700,22615757,1117,1117,1117,1117,0
20231124,135600,22615757,1117,1117,1117,1117,0
20231124,135500,22615757,1117,1117,1117,1117,3
20231124,135400,22612406,1118,1118,1118,1118,0
20231124,135300,22612406,1118,1118,1118,1118,0
20231124,135200,22612406,1118,1118,1118,1118,1
20231124,135100,22611288,1117,1118,1118,1117,4
20231124,135000,22606819,1117,1117,1118,1117,6
20231124,134900,22600116,1117,1117,1117,1117,4
20231124,134800,22595648,1118,1117,1118,1117,46
20231124,134700,22544223,1118,1118,1118,1118,0
20231124,134600,22544223,1118,1118,1118,1118,0
20231124,134500,22544223,1118,1118,1118,1118,1
20231124,134400,22543105,1117,1117,1117,1117,4
20231124,134300,22538637,1117,1117,1117,1117,13
20231124,134200,22524116,1117,1117,1117,1117,14
20231124,134100,22508478,1117,1117,1117,1117,265
20231124,134000,22212473,1117,1117,1117,1117,0
20231124,133900,22212473,1117,1117,1117,1117,0
20231124,133800,22212473,1117,1117,1117,1117,0
20231124,133700,22212473,1117,1117,1117,1117,0
20231124,133600,22212473,1117,1117,1117,1117,0
20231124,133500,22212473,1117,1117,1117,1117,0
20231124,133400,22212473,1117,1117,1117,1117,0
20231124,133300,22212473,1117,1117,1117,1117,0
20231124,133200,22212473,1117,1117,1117,1117,0
20231124,133100,22212473,1117,1117,1117,1117,0
20231124,133000,22212473,1117,1117,1117,1117,0
20231124,132900,22212473,1117,1117,1117,1117,0
20231124,132800,22212473,1117,1117,1117,1117,0
20231124,132700,22212473,1117,1117,1117,1117,0
20231124,132600,22212473,1117,1117,1117,1117,1
20231124,132500,22211356,1116,1117,1118,1116,3
20231124,132400,22208005,1118,1118,1118,1118,0
20231124,132300,22208005,1118,1118,1118,1118,0
20231124,132200,22208005,1118,1118,1118,1118,0
20231124,132100,22208005,1118,1118,1118,1118,0
20231124,132000,22208005,1118,1118,1118,1118,0
20231124,131900,22208005,1118,1117,1118,1116,3
20231124,131800,22204654,1118,1117,1118,1116,3
20231124,131700,22201303,1118,1114,1118,1114,51
20231124,131600,22144430,1106,1106,1106,1106,0
20231124,131500,22144430,1106,1117,1118,1106,417
20231124,131400,21682951,1117,1117,1117,1117,0
20231124,131300,21682951,1117,1117,1117,1117,0
20231124,131200,21682951,1117,1117,1117,1117,0
20231124,131100,21682951,1117,1116,1117,1116,2
20231124,131000,21680718,1114,1114,1114,1114,0
20231124,130900,21680718,1114,1114,1114,1114,0
20231124,130800,21680718,1114,1114,1114,1114,0
20231124,130700,21680718,1114,1114,1114,1114,9
20231124,130600,21670692,1115,1115,1115,1115,0
20231124,130500,21670692,1115,1115,1115,1115,0
20231124,130400,21670692,1115,1115,1115,1115,0
20231124,130300,21670692,1115,1115,1115,1115,1
20231124,130200,21669577,1106,1117,1117,1106,329
20231124,130100,21305651,1108,1120,1120,1108,901
20231124,130000,20306555,1121,1124,1124,1121,4
20231124,125900,20302065,1125,1125,1125,1125,0
20231124,125800,20302065,1125,1125,1125,1125,0
20231124,125700,20302065,1125,1127,1127,1125,4
20231124,125600,20297562,1127,1127,1127,1127,0
20231124,125500,20297562,1127,1127,1127,1127,0
20231124,125400,20297562,1127,1127,1127,1127,0
20231124,125300,20297562,1127,1127,1127,1127,0
20231124,125200,20297562,1127,1128,1128,1127,2
20231124,125100,20295307,1125,1125,1125,1125,0
20231124,125000,20295307,1125,1125,1125,1125,0
20231124,124900,20295307,1125,1125,1125,1125,0
20231124,124800,20295307,1125,1125,1125,1125,0
20231124,124700,20295307,1125,1125,1125,1125,0
20231124,124600,20295307,1125,1125,1125,1125,0
20231124,124500,20295307,1125,1125,1125,1125,0
20231124,124400,20295307,1125,1127,1129,1125,4
20231124,124300,20290800,1123,1126,1129,1123,9
20231124,124200,20280665,1124,1124,1124,1124,1
20231124,124100,20279541,1128,1126,1128,1119,43
20231124,124000,20231370,1126,1127,1127,1126,2
20231124,123900,20229117,1127,1127,1127,1127,0
20231124,123800,20229117,1127,1127,1127,1127,0
20231124,123700,20229117,1127,1128,1128,1127,2
20231124,123600,20226862,1120,1120,1120,1120,14
20231124,123500,20211182,1130,1130,1130,1130,0
20231124,123400,20211182,1130,1130,1130,1130,0
20231124,123300,20211182,1130,1130,1130,1128,8
20231124,123200,20202148,1125,1128,1130,1125,40
20231124,123100,20157005,1120,1121,1129,1120,9
20231124,123000,20146867,1129,1123,1129,1123,156
20231124,122900,19971648,1123,1123,1123,1123,0
20231124,122800,19971648,1123,1123,1123,1123,0
20231124,122700,19971648,1123,1123,1123,1123,0
20231124,122600,19971648,1123,1123,1123,1123,0
20231124,122500,19971648,1123,1123,1123,1123,0
20231124,122400,19971648,1123,1123,1123,1123,0
20231124,122300,19971648,1123,1123,1123,1123,0
20231124,122200,19971648,1123,1123,1123,1123,0
20231124,122100,19971648,1123,1120,1123,1120,2
20231124,122000,19969405,1123,1123,1123,1123,0
20231124,121900,19969405,1123,1123,1123,1123,0
20231124,121800,19969405,1123,1123,1123,1123,1
20231124,121700,19968282,1122,1122,1122,1122,4
20231124,121600,19963794,1123,1123,1123,1123,0
20231124,121500,19963794,1123,1123,1123,1123,100
20231124,121400,19851494,1123,1123,1123,1123,0
20231124,121300,19851494,1123,1123,1123,1123,0
20231124,121200,19851494,1123,1123,1123,1123,0
20231124,121100,19851494,1123,1120,1123,1120,2
20231124,121000,19849251,1123,1120,1123,1120,3
20231124,120900,19845888,1123,1121,1123,1121,2
20231124,120800,19843644,1123,1123,1123,1123,0
20231124,120700,19843644,1123,1123,1123,1123,0
20231124,120600,19843644,1123,1123,1123,1123,0
20231124,120500,19843644,1123,1123,1123,1123,0
20231124,120400,19843644,1123,1123,1123,1123,0
20231124,120300,19843644,1123,1123,1123,1123,200
20231124,120200,19619044,1123,1122,1123,1121,105
20231124,120100,19501184,1122,1122,1122,1122,0
20231124,120000,19501184,1122,1122,1122,1122,0
20231124,115900,19501184,1122,1122,1122,1122,0
20231124,115800,19501184,1122,1122,1122,1122,0
20231124,115700,19501184,1122,1122,1122,1122,0
20231124,115600,19501184,1122,1123,1123,1122,2
20231124,115500,19498939,1124,1124,1124,1124,0
20231124,115400,19498939,1124,1124,1124,1124,0
20231124,115300,19498939,1124,1124,1124,1124,1
20231124,115200,19497815,1130,1130,1130,1130,0
20231124,115100,19497815,1130,1130,1130,1130,0
20231124,115000,19497815,1130,1130,1130,1130,0
20231124,114900,19497815,1130,1130,1130,1130,0
20231124,114800,19497815,1130,1130,1130,1130,0
20231124,114700,19497815,1130,1130,1130,1130,1
20231124,114600,19496685,1125,1130,1130,1125,2
20231124,114500,19494430,1126,1130,1130,1126,2
20231124,114400,19492174,1125,1127,1130,1125,5
20231124,114300,19486540,1128,1120,1129,1120,665
20231124,114200,18741608,1120,1120,1120,1120,10
20231124,114100,18730408,1120,1120,1120,1120,100
20231124,114000,18618408,1120,1120,1120,1120,15
20231124,113900,18601608,1120,1109,1120,1109,4934
20231124,113800,13129534,1108,1108,1108,1108,0
20231124,113700,13129534,1108,1108,1108,1108,0
20231124,113600,13129534,1108,1108,1108,1108,0
20231124,113500,13129534,1108,1108,1108,1108,0
20231124,113400,13129534,1108,1109,1109,1108,13
20231124,113300,13115125,1109,1109,1109,1108,81
20231124,113200,13025297,1109,1109,1109,1109,35
20231124,113100,12986482,1109,1109,1109,1109,48
20231124,113000,12933250,1108,1108,1108,1108,0
20231124,112900,12933250,1108,1108,1108,1108,0
20231124,112800,12933250,1108,1108,1108,1108,0
20231124,112700,12933250,1108,1108,1108,1108,0
20231124,112600,12933250,1108,1108,1108,1108,0
20231124,112500,12933250,1108,1108,1108,1108,0
20231124,112400,12933250,1108,1108,1108,1108,25
20231124,112300,12905550,1108,1108,1108,1108,0
20231124,112200,12905550,1108,1108,1108,1108,0
20231124,112100,12905550,1108,1108,1108,1108,0
20231124,112000,12905550,1108,1109,1109,1108,9
20231124,111900,12895570,1108,1108,1108,1108,0
20231124,111800,12895570,1108,1109,1109,1108,11
20231124,111700,12883372,1109,1109,1109,1109,18
20231124,111600,12863410,1109,1109,1109,1109,5
20231124,111500,12857865,1109,1109,1109,1109,0
20231124,111400,12857865,1109,1109,1109,1109,18
20231124,111300,12837903,1109,1109,1109,1109,36
20231124,111200,12797979,1109,1109,1109,1109,0
20231124,111100,12797979,1109,1109,1109,1109,1
20231124,111000,12796870,1110,1110,1110,1110,60
20231124,110900,12730270,1108,1108,1108,1108,0
20231124,110800,12730270,1108,1108,1108,1108,0
20231124,110700,12730270,1108,1108,1108,1108,0
20231124,110600,12730270,1108,1108,1108,1108,0
20231124,110500,12730270,1108,1108,1108,1108,0
20231124,110400,12730270,1108,1109,1109,1108,2
20231124,110300,12728053,1108,1108,1108,1108,0
20231124,110200,12728053,1108,1109,1109,1108,301
20231124,110100,12394245,1110,1110,1110,1110,0
20231124,110000,12394245,1110,1110,1110,1110,0
20231124,105900,12394245,1110,1110,1110,1110,5
20231124,105800,12388695,1109,1109,1109,1109,0
20231124,105700,12388695,1109,1109,1109,1109,0
20231124,105600,12388695,1109,1109,1109,1109,0
20231124,105500,12388695,1109,1109,1109,1109,0
20231124,105400,12388695,1109,1110,1110,1109,11
20231124,105300,12376486,1109,1109,1109,1109,228
20231124,105200,12123634,1108,1109,1109,1108,101
20231124,105100,12011626,1109,1109,1109,1109,20
20231124,105000,11989446,1108,1108,1108,1108,0
20231124,104900,11989446,1108,1108,1108,1108,0
20231124,104800,11989446,1108,1109,1109,1108,7
20231124,104700,11981684,1110,1110,1110,1110,5
20231124,104600,11976134,1108,1108,1108,1108,0
20231124,104500,11976134,1108,1108,1108,1108,0
20231124,104400,11976134,1108,1108,1108,1108,912
20231124,104300,10965638,1108,1109,1109,1108,11
20231124,104200,10953440,1109,1109,1109,1109,492
20231124,104100,10407812,1109,1109,1109,1109,0
20231124,104000,10407812,1109,1109,1109,1109,0
20231124,103900,10407812,1109,1109,1109,1109,0
20231124,103800,10407812,1109,1109,1109,1109,0
20231124,103700,10407812,1109,1109,1109,1109,0
20231124,103600,10407812,1109,1109,1109,1109,0
20231124,103500,10407812,1109,1109,1109,1109,0
20231124,103400,10407812,1109,1109,1109,1109,0
20231124,103300,10407812,1109,1109,1109,1109,0
20231124,103200,10407812,1109,1109,1109,1109,0
20231124,103100,10407812,1109,1109,1109,1109,0
20231124,103000,10407812,1109,1109,1109,1109,0
20231124,102900,10407812,1109,1109,1109,1109,0
20231124,102800,10407812,1109,1109,1109,1109,1
20231124,102700,10406703,1110,1110,1110,1110,0
20231124,102600,10406703,1110,1110,1110,1110,0
20231124,102500,10406703,1110,1110,1110,1110,36
20231124,102400,10366743,1109,1110,1110,1109,662
20231124,102300,9632223,1110,1110,1110,1110,0
20231124,102200,9632223,1110,1110,1110,1110,0
20231124,102100,9632223,1110,1110,1110,1110,500
20231124,102000,9077223,1111,1111,1111,1111,10
20231124,101900,9066113,1111,1111,1111,1111,99
20231124,101800,8956124,1111,1111,1111,1111,0
20231124,101700,8956124,1111,1111,1111,1111,0
20231124,101600,8956124,1111,1112,1112,1111,14
20231124,101500,8940558,1112,1112,1112,1112,0
20231124,101400,8940558,1112,1112,1112,1112,0
20231124,101300,8940558,1112,1112,1112,1112,30
20231124,101200,8907198,1112,1112,1112,1112,0
20231124,101100,8907198,1112,1112,1112,1112,0
20231124,101000,8907198,1112,1112,1112,1112,0
20231124,100900,8907198,1112,1112,1112,1112,0
20231124,100800,8907198,1112,1119,1119,1112,2
20231124,100700,8904967,1112,1113,1113,1112,226
20231124,100600,8653430,1113,1113,1113,1113,0
20231124,100500,8653430,1113,1113,1113,1113,5
20231124,100400,8647865,1114,1115,1115,1114,112
20231124,100300,8523016,1115,1116,1116,1115,33
20231124,100200,8486189,1117,1117,1117,1117,147
20231124,100100,8321990,1117,1117,1117,1117,0
20231124,100000,8321990,1117,1117,1117,1117,0
20231124,095900,8321990,1117,1117,1117,1117,0
20231124,095800,8321990,1117,1117,1117,1117,0
20231124,095700,8321990,1117,1117,1117,1117,0
20231124,095600,8321990,1117,1117,1117,1117,0
20231124,095500,8321990,1117,1117,1117,1117,0
20231124,095400,8321990,1117,1117,1117,1117,0
20231124,095300,8321990,1117,1117,1117,1117,0
20231124,095200,8321990,1117,1117,1117,1117,1
20231124,095100,8320873,1119,1119,1119,1119,0
20231124,095000,8320873,1119,1119,1119,1119,0
20231124,094900,8320873,1119,1119,1119,1119,420
20231124,094800,7850893,1117,1117,1117,1117,0
20231124,094700,7850893,1117,1117,1117,1117,0
20231124,094600,7850893,1117,1117,1117,1117,0
20231124,094500,7850893,1117,1117,1119,1117,6
20231124,094400,7844187,1117,1117,1117,1117,2
20231124,094300,7841953,1117,1120,1120,1117,62
20231124,094200,7772557,1119,1120,1120,1119,2
20231124,094100,7770318,1120,1120,1120,1120,10
20231124,094000,7759118,1119,1119,1119,1119,1
20231124,093900,7757999,1120,1120,1120,1120,1
20231124,093800,7756879,1119,1119,1119,1119,0
20231124,093700,7756879,1119,1119,1119,1119,6
20231124,093600,7750165,1119,1119,1119,1119,1
20231124,093500,7749046,1120,1120,1120,1120,9
20231124,093400,7738966,1120,1120,1120,1120,139
20231124,093300,7583286,1120,1120,1120,1120,19
20231124,093200,7562006,1119,1119,1119,1119,0
20231124,093100,7562006,1119,1120,1120,1119,2
20231124,093000,7559767,1119,1119,1119,1119,0
20231124,092900,7559767,1119,1119,1119,1119,0
20231124,092800,7559767,1119,1119,1119,1119,0
20231124,092700,7559767,1119,1119,1120,1119,8
20231124,092600,7550809,1120,1120,1120,1120,89
20231124,092500,7451129,1119,1119,1119,1119,0
20231124,092400,7451129,1119,1119,1119,1119,0
20231124,092300,7451129,1119,1119,1119,1119,0
20231124,092200,7451129,1119,1119,1119,1119,1
20231124,092100,7450010,1120,1120,1120,1119,22
20231124,092000,7425371,1120,1121,1121,1120,5910
20231124,091900,806061,1120,1120,1120,1120,0
20231124,091800,806061,1120,1131,1132,1120,14
20231124,091700,790249,1120,1121,1121,1120,2
20231124,091600,788008,1132,1132,1132,1132,0
20231124,091500,788008,1132,1132,1132,1132,0
20231124,091400,788008,1132,1132,1132,1132,0
20231124,091300,788008,1132,1132,1132,1132,5
20231124,091200,782348,1132,1132,1132,1132,0
20231124,091100,782348,1132,1132,1132,1132,0
20231124,091000,782348,1132,1132,1132,1132,0
20231124,090900,782348,1132,1132,1132,1132,0
20231124,090800,782348,1132,1132,1132,1132,0
20231124,090700,782348,1132,1131,1132,1131,2
20231124,090600,780085,1131,1131,1131,1131,0
20231124,090500,780085,1131,1131,1131,1131,0
20231124,090400,780085,1131,1125,1131,1125,17
20231124,090300,760948,1124,1124,1124,1124,0
20231124,090200,760948,1124,1124,1124,1124,0
20231124,090100,760948,1124,1124,1124,1124,0
20231124,090000,760948,1124,1124,1124,1124,677