KissMeData/024110/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190200,5100296540,11680,11680,11680,11680,22357
20231122,190100,5100296540,11680,11680,11680,11680,0
20231122,190000,5100296540,11680,11680,11680,11680,0
20231122,185900,5100296540,11680,11680,11680,11680,0
20231122,185800,5100296540,11680,11680,11680,11680,0
20231122,185700,5100296540,11680,11680,11680,11680,0
20231122,185600,5100296540,11680,11680,11680,11680,0
20231122,185500,5100296540,11680,11680,11680,11680,0
20231122,185400,5100296540,11680,11680,11680,11680,0
20231122,185300,5100296540,11680,11680,11680,11680,0
20231122,185200,5100296540,11680,11680,11680,11680,0
20231122,185100,5100296540,11680,11680,11680,11680,0
20231122,185000,5100296540,11680,11680,11680,11680,0
20231122,184900,5100296540,11680,11680,11680,11680,0
20231122,184800,5100296540,11680,11680,11680,11680,0
20231122,184700,5100296540,11680,11680,11680,11680,0
20231122,184600,5100296540,11680,11680,11680,11680,0
20231122,184500,5100296540,11680,11680,11680,11680,0
20231122,184400,5100296540,11680,11680,11680,11680,0
20231122,184300,5100296540,11680,11680,11680,11680,0
20231122,184200,5100296540,11680,11680,11680,11680,0
20231122,184100,5100296540,11680,11680,11680,11680,0
20231122,184000,5100296540,11680,11680,11680,11680,0
20231122,183900,5100296540,11680,11680,11680,11680,0
20231122,183800,5100296540,11680,11680,11680,11680,0
20231122,183700,5100296540,11680,11680,11680,11680,0
20231122,183600,5100296540,11680,11680,11680,11680,0
20231122,183500,5100296540,11680,11680,11680,11680,0
20231122,183400,5100296540,11680,11680,11680,11680,0
20231122,183300,5100296540,11680,11680,11680,11680,0
20231122,183200,5100296540,11680,11680,11680,11680,22357
20231122,183100,5100296540,11680,11680,11680,11680,0
20231122,183000,5100296540,11680,11680,11680,11680,0
20231122,182900,5100296540,11680,11680,11680,11680,0
20231122,182800,5100296540,11680,11680,11680,11680,0
20231122,182700,5100296540,11680,11680,11680,11680,0
20231122,182600,5100296540,11680,11680,11680,11680,0
20231122,182500,5100296540,11680,11680,11680,11680,0
20231122,182400,5100296540,11680,11680,11680,11680,0
20231122,182300,5100296540,11680,11680,11680,11680,0
20231122,182200,5100296540,11680,11680,11680,11680,0
20231122,182100,5100296540,11680,11680,11680,11680,0
20231122,182000,5100296540,11680,11680,11680,11680,0
20231122,181900,5100296540,11680,11680,11680,11680,0
20231122,181800,5100296540,11680,11680,11680,11680,0
20231122,181700,5100296540,11680,11680,11680,11680,0
20231122,181600,5100296540,11680,11680,11680,11680,0
20231122,181500,5100296540,11680,11680,11680,11680,0
20231122,181400,5100296540,11680,11680,11680,11680,0
20231122,181300,5100296540,11680,11680,11680,11680,0
20231122,181200,5100296540,11680,11680,11680,11680,0
20231122,181100,5100296540,11680,11680,11680,11680,0
20231122,181000,5100296540,11680,11680,11680,11680,0
20231122,180900,5100296540,11680,11680,11680,11680,0
20231122,180800,5100296540,11680,11680,11680,11680,0
20231122,180700,5100296540,11680,11680,11680,11680,0
20231122,180600,5100296540,11680,11680,11680,11680,0
20231122,180500,5100296540,11680,11680,11680,11680,0
20231122,180400,5100296540,11680,11680,11680,11680,0
20231122,180300,5100296540,11680,11680,11680,11680,0
20231122,180200,5100296540,11680,11680,11680,11680,22357
20231122,180100,5100296540,11680,11680,11680,11680,0
20231122,180000,5100296540,11680,11680,11680,11680,0
20231122,175900,5100296540,11680,11680,11680,11680,0
20231122,175800,5100296540,11680,11680,11680,11680,0
20231122,175700,5100296540,11680,11680,11680,11680,0
20231122,175600,5100296540,11680,11680,11680,11680,0
20231122,175500,5100296540,11680,11680,11680,11680,0
20231122,175400,5100296540,11680,11680,11680,11680,0
20231122,175300,5100296540,11680,11680,11680,11680,0
20231122,175200,5100296540,11680,11680,11680,11680,0
20231122,175100,5100296540,11680,11680,11680,11680,0
20231122,175000,5100296540,11680,11680,11680,11680,0
20231122,174900,5100296540,11680,11680,11680,11680,0
20231122,174800,5100296540,11680,11680,11680,11680,0
20231122,174700,5100296540,11680,11680,11680,11680,0
20231122,174600,5100296540,11680,11680,11680,11680,0
20231122,174500,5100296540,11680,11680,11680,11680,0
20231122,174400,5100296540,11680,11680,11680,11680,0
20231122,174300,5100296540,11680,11680,11680,11680,0
20231122,174200,5100296540,11680,11680,11680,11680,0
20231122,174100,5100296540,11680,11680,11680,11680,0
20231122,174000,5100296540,11680,11680,11680,11680,0
20231122,173900,5100296540,11680,11680,11680,11680,0
20231122,173800,5100296540,11680,11680,11680,11680,0
20231122,173700,5100296540,11680,11680,11680,11680,0
20231122,173600,5100296540,11680,11680,11680,11680,0
20231122,173500,5100296540,11680,11680,11680,11680,0
20231122,173400,5100296540,11680,11680,11680,11680,0
20231122,173300,5100296540,11680,11680,11680,11680,0
20231122,173200,5100296540,11680,11680,11680,11680,22357
20231122,173100,5100296540,11680,11680,11680,11680,0
20231122,173000,5100296540,11680,11680,11680,11680,0
20231122,172900,5100296540,11680,11680,11680,11680,0
20231122,172800,5100296540,11680,11680,11680,11680,0
20231122,172700,5100296540,11680,11680,11680,11680,0
20231122,172600,5100296540,11680,11680,11680,11680,0
20231122,172500,5100296540,11680,11680,11680,11680,0
20231122,172400,5100296540,11680,11680,11680,11680,0
20231122,172300,5100296540,11680,11680,11680,11680,0
20231122,172200,5100296540,11680,11680,11680,11680,0
20231122,172100,5100296540,11680,11680,11680,11680,0
20231122,172000,5100296540,11680,11680,11680,11680,0
20231122,171900,5100296540,11680,11680,11680,11680,0
20231122,171800,5100296540,11680,11680,11680,11680,0
20231122,171700,5100296540,11680,11680,11680,11680,0
20231122,171600,5100296540,11680,11680,11680,11680,0
20231122,171500,5100296540,11680,11680,11680,11680,0
20231122,171400,5100296540,11680,11680,11680,11680,0
20231122,171300,5100296540,11680,11680,11680,11680,0
20231122,171200,5100296540,11680,11680,11680,11680,0
20231122,171100,5100296540,11680,11680,11680,11680,0
20231122,171000,5100296540,11680,11680,11680,11680,0
20231122,170900,5100296540,11680,11680,11680,11680,0
20231122,170800,5100296540,11680,11680,11680,11680,0
20231122,170700,5100296540,11680,11680,11680,11680,0
20231122,170600,5100296540,11680,11680,11680,11680,0
20231122,170500,5100296540,11680,11680,11680,11680,0
20231122,170400,5100296540,11680,11680,11680,11680,0
20231122,170300,5100296540,11680,11680,11680,11680,0
20231122,170200,5100296540,11680,11680,11680,11680,22357
20231122,170100,5100296540,11680,11680,11680,11680,0
20231122,170000,5100296540,11680,11680,11680,11680,0
20231122,165900,5100296540,11680,11680,11680,11680,0
20231122,165800,5100296540,11680,11680,11680,11680,0
20231122,165700,5100296540,11680,11680,11680,11680,0
20231122,165600,5100296540,11680,11680,11680,11680,0
20231122,165500,5100296540,11680,11680,11680,11680,0
20231122,165400,5100296540,11680,11680,11680,11680,0
20231122,165300,5100296540,11680,11680,11680,11680,0
20231122,165200,5100296540,11680,11680,11680,11680,0
20231122,165100,5100296540,11680,11680,11680,11680,0
20231122,165000,5100296540,11680,11680,11680,11680,0
20231122,164900,5100296540,11680,11680,11680,11680,0
20231122,164800,5100296540,11680,11680,11680,11680,0
20231122,164700,5100296540,11680,11680,11680,11680,0
20231122,164600,5100296540,11680,11680,11680,11680,0
20231122,164500,5100296540,11680,11680,11680,11680,0
20231122,164400,5100296540,11680,11680,11680,11680,0
20231122,164300,5100296540,11680,11680,11680,11680,0
20231122,164200,5100296540,11680,11680,11680,11680,0
20231122,164100,5100296540,11680,11680,11680,11680,0
20231122,164000,5100296540,11680,11680,11680,11680,0
20231122,163900,5100296540,11680,11680,11680,11680,0
20231122,163800,5100296540,11680,11680,11680,11680,0
20231122,163700,5100296540,11680,11680,11680,11680,0
20231122,163600,5100296540,11680,11680,11680,11680,0
20231122,163500,5100296540,11680,11680,11680,11680,0
20231122,163400,5100296540,11680,11680,11680,11680,0
20231122,163300,5100296540,11680,11680,11680,11680,0
20231122,163200,5100296540,11680,11680,11680,11680,22357
20231122,163100,5100296540,11680,11680,11680,11680,0
20231122,163000,5100296540,11680,11680,11680,11680,0
20231122,162900,5100296540,11680,11680,11680,11680,0
20231122,162800,5100296540,11680,11680,11680,11680,0
20231122,162700,5100296540,11680,11680,11680,11680,0
20231122,162600,5100296540,11680,11680,11680,11680,0
20231122,162500,5100296540,11680,11680,11680,11680,0
20231122,162400,5100296540,11680,11680,11680,11680,0
20231122,162300,5100296540,11680,11680,11680,11680,0
20231122,162200,5100296540,11680,11680,11680,11680,0
20231122,162100,5100296540,11680,11680,11680,11680,0
20231122,162000,5100296540,11680,11680,11680,11680,0
20231122,161900,5100296540,11680,11680,11680,11680,0
20231122,161800,5100296540,11680,11680,11680,11680,0
20231122,161700,5100296540,11680,11680,11680,11680,0
20231122,161600,5100296540,11680,11680,11680,11680,0
20231122,161500,5100296540,11680,11680,11680,11680,0
20231122,161400,5100296540,11680,11680,11680,11680,0
20231122,161300,5100296540,11680,11680,11680,11680,0
20231122,161200,5100296540,11680,11680,11680,11680,0
20231122,161100,5100296540,11680,11680,11680,11680,0
20231122,161000,5100296540,11680,11680,11680,11680,0
20231122,160900,5100296540,11680,11680,11680,11680,0
20231122,160800,5100296540,11680,11680,11680,11680,0
20231122,160700,5100296540,11680,11680,11680,11680,0
20231122,160600,5100296540,11680,11680,11680,11680,0
20231122,160500,5100296540,11680,11680,11680,11680,0
20231122,160400,5100296540,11680,11680,11680,11680,0
20231122,160300,5100296540,11680,11680,11680,11680,0
20231122,160200,5100296540,11680,11680,11680,11680,22357
20231122,160100,5100296540,11680,11680,11680,11680,0
20231122,160000,5100296540,11680,11680,11680,11680,0
20231122,155900,5100296540,11680,11680,11680,11680,0
20231122,155800,5100296540,11680,11680,11680,11680,0
20231122,155700,5100296540,11680,11680,11680,11680,0
20231122,155600,5100296540,11680,11680,11680,11680,0
20231122,155500,5100296540,11680,11680,11680,11680,0
20231122,155400,5100296540,11680,11680,11680,11680,0
20231122,155300,5100296540,11680,11680,11680,11680,0
20231122,155200,5100296540,11680,11680,11680,11680,0
20231122,155100,5100296540,11680,11680,11680,11680,0
20231122,155000,5100296540,11680,11680,11680,11680,0
20231122,154900,5100296540,11680,11680,11680,11680,0
20231122,154800,5100296540,11680,11680,11680,11680,0
20231122,154700,5100296540,11680,11680,11680,11680,0
20231122,154600,5100296540,11680,11680,11680,11680,0
20231122,154500,5100296540,11680,11680,11680,11680,0
20231122,154400,5100296540,11680,11680,11680,11680,0
20231122,154300,5100296540,11680,11680,11680,11680,0
20231122,154200,5100296540,11680,11680,11680,11680,0
20231122,154100,5100296540,11680,11680,11680,11680,0
20231122,154000,5100296540,11680,11680,11680,11680,0
20231122,153900,5100296540,11680,11680,11680,11680,0
20231122,153800,5100296540,11680,11680,11680,11680,0
20231122,153700,5100296540,11680,11680,11680,11680,0
20231122,153600,5100296540,11680,11680,11680,11680,0
20231122,153500,5100296540,11680,11680,11680,11680,0
20231122,153400,5100296540,11680,11680,11680,11680,0
20231122,153300,5100296540,11680,11680,11680,11680,0
20231122,153200,5100296540,11680,11680,11680,11680,22357
20231122,153100,5100296540,11680,11680,11680,11680,0
20231122,153000,5100296540,11680,11680,11680,11680,22357
20231122,152900,4839166780,11690,11690,11690,11690,0
20231122,152800,4839166780,11690,11690,11690,11690,0
20231122,152700,4839166780,11690,11690,11690,11690,0
20231122,152600,4839166780,11690,11690,11690,11690,0
20231122,152500,4839166780,11690,11690,11690,11690,0
20231122,152400,4839166780,11690,11690,11690,11690,0
20231122,152300,4839166780,11690,11690,11690,11690,0
20231122,152200,4839166780,11690,11690,11690,11690,0
20231122,152100,4839166780,11690,11690,11690,11690,0
20231122,152000,4839166780,11690,11690,11690,11690,0
20231122,151900,4839166780,11690,11680,11690,11680,1639
20231122,151800,4820014160,11690,11680,11690,11680,453
20231122,151700,4814723100,11680,11700,11700,11680,585
20231122,151600,4807884870,11690,11680,11700,11680,1031
20231122,151500,4795832370,11680,11680,11700,11680,1066
20231122,151400,4783376040,11680,11690,11700,11680,1174
20231122,151300,4769651880,11690,11680,11690,11680,1022
20231122,151200,4757712670,11680,11680,11690,11680,2161
20231122,151100,4732454810,11680,11690,11690,11680,1221
20231122,151000,4718190600,11680,11690,11690,11680,716
20231122,150900,4709824790,11690,11680,11700,11680,935
20231122,150800,4698898440,11680,11690,11700,11680,1676
20231122,150700,4679310780,11700,11690,11700,11690,1024
20231122,150600,4667339860,11690,11690,11700,11690,933
20231122,150500,4656428950,11690,11690,11700,11690,1091
20231122,150400,4643669880,11690,11690,11700,11690,1257
20231122,150300,4628972190,11690,11700,11710,11690,5786
20231122,150200,4561276180,11700,11700,11710,11700,964
20231122,150100,4549997120,11700,11700,11710,11700,1212
20231122,150000,4535813730,11700,11700,11710,11700,958
20231122,145900,4524604870,11700,11700,11710,11700,1258
20231122,145800,4509882400,11710,11700,11710,11690,5689
20231122,145700,4443324750,11700,11700,11700,11690,1084
20231122,145600,4430650550,11690,11690,11700,11690,897
20231122,145500,4420164490,11690,11690,11700,11690,1435
20231122,145400,4403383600,11700,11690,11700,11690,1040
20231122,145300,4391224200,11690,11690,11700,11690,902
20231122,145200,4380679570,11690,11700,11700,11690,235
20231122,145100,4377930170,11700,11700,11700,11690,150
20231122,145000,4376176410,11690,11690,11700,11690,348
20231122,144900,4372106430,11700,11700,11710,11700,1502
20231122,144800,4354532910,11700,11700,11710,11700,174
20231122,144700,4352496850,11700,11700,11700,11690,5288
20231122,144600,4290628490,11700,11700,11700,11690,48
20231122,144500,4290066990,11690,11690,11700,11690,334
20231122,144400,4286160750,11690,11690,11700,11690,155
20231122,144300,4284348530,11690,11690,11700,11690,1377
20231122,144200,4268243330,11700,11690,11700,11690,59
20231122,144100,4267553350,11690,11690,11700,11690,250
20231122,144000,4264629720,11700,11690,11700,11690,359
20231122,143900,4260430790,11690,11710,11710,11690,4061
20231122,143800,4212917100,11700,11700,11710,11700,479
20231122,143700,4207311000,11700,11710,11710,11700,271
20231122,143600,4204140050,11710,11700,11710,11700,762
20231122,143500,4195222840,11710,11710,11710,11700,124
20231122,143400,4193770930,11700,11700,11710,11700,237
20231122,143300,4190997900,11710,11700,11710,11700,457
20231122,143200,4185648970,11700,11700,11710,11700,51
20231122,143100,4185051950,11710,11700,11710,11700,316
20231122,143000,4181352840,11710,11710,11710,11700,180
20231122,142900,4179246490,11710,11700,11710,11700,540
20231122,142800,4172924340,11710,11710,11710,11700,342
20231122,142700,4168919640,11700,11710,11710,11700,248
20231122,142600,4166017080,11710,11710,11710,11700,657
20231122,142500,4158324920,11700,11700,11710,11700,109
20231122,142400,4157048720,11700,11700,11710,11700,326
20231122,142300,4153232740,11700,11700,11710,11700,158
20231122,142200,4151383910,11710,11700,11710,11700,280
20231122,142100,4148106360,11700,11710,11710,11700,648
20231122,142000,4140524530,11710,11710,11710,11700,505
20231122,141900,4134614130,11700,11700,11700,11700,1624
20231122,141800,4115613330,11700,11700,11700,11700,20
20231122,141700,4115379330,11700,11700,11710,11700,831
20231122,141600,4105655110,11700,11700,11700,11700,115
20231122,141500,4104309610,11700,11700,11710,11700,2928
20231122,141400,4070050280,11700,11700,11700,11700,115
20231122,141300,4068704780,11700,11710,11710,11700,621
20231122,141200,4061437460,11700,11700,11710,11700,5544
20231122,141100,3996564960,11700,11700,11700,11700,31
20231122,141000,3996202260,11700,11710,11710,11700,1806
20231122,140900,3975070290,11710,11710,11710,11700,6116
20231122,140800,3903497890,11700,11710,11710,11700,165
20231122,140700,3901565790,11700,11700,11700,11700,118
20231122,140600,3900185190,11700,11700,11710,11700,8874
20231122,140500,3796352060,11700,11700,11700,11700,460
20231122,140400,3790970060,11710,11700,11710,11700,484
20231122,140300,3785302450,11710,11700,11710,11700,189
20231122,140200,3783089550,11700,11700,11700,11700,2211
20231122,140100,3757220850,11700,11700,11710,11700,389
20231122,140000,3752666870,11700,11710,11710,11700,1368
20231122,135900,3736649880,11710,11700,11710,11700,898
20231122,135800,3726140710,11710,11710,11710,11700,163
20231122,135700,3724232000,11700,11710,11710,11700,543
20231122,135600,3717878880,11710,11710,11710,11700,474
20231122,135500,3712330400,11710,11700,11710,11700,1075
20231122,135400,3699752300,11700,11710,11710,11700,2467
20231122,135300,3670886030,11710,11700,11710,11700,48
20231122,135200,3670324050,11700,11710,11710,11700,3821
20231122,135100,3625615400,11700,11710,11710,11700,1146
20231122,135000,3612196000,11710,11700,11710,11700,146
20231122,134900,3610486440,11710,11700,11710,11700,394
20231122,134800,3605874120,11710,11700,11710,11700,118
20231122,134700,3604492540,11700,11710,11710,11700,396
20231122,134600,3599857590,11710,11710,11710,11700,3624
20231122,134500,3557455570,11710,11710,11710,11700,662
20231122,134400,3549703830,11710,11710,11710,11710,84
20231122,134300,3548720190,11710,11700,11710,11700,108
20231122,134200,3547455560,11700,11710,11710,11700,1761
20231122,134100,3526835760,11710,11710,11710,11710,118
20231122,134000,3525453980,11700,11710,11710,11700,507
20231122,133900,3519518020,11710,11710,11710,11700,224
20231122,133800,3516895320,11710,11710,11710,11710,298
20231122,133700,3513405740,11710,11710,11710,11710,141
20231122,133600,3511754630,11700,11710,11710,11700,146
20231122,133500,3510045150,11710,11700,11710,11700,1937
20231122,133400,3487367070,11710,11710,11710,11700,96
20231122,133300,3486242930,11710,11710,11710,11700,290
20231122,133200,3482847290,11710,11710,11710,11700,304
20231122,133100,3479288260,11710,11700,11710,11700,593
20231122,133000,3472347530,11700,11700,11710,11700,123
20231122,132900,3470907410,11700,11710,11710,11700,699
20231122,132800,3462726310,11710,11700,11710,11700,1126
20231122,132700,3449549340,11710,11710,11710,11700,425
20231122,132600,3444573850,11710,11710,11710,11700,260
20231122,132500,3441529260,11710,11710,11710,11710,230
20231122,132400,3438835960,11710,11710,11710,11700,305
20231122,132300,3435264630,11710,11710,11710,11710,1960
20231122,132200,3412313030,11720,11710,11720,11710,122
20231122,132100,3410883240,11700,11710,11720,11700,5087
20231122,132000,3351289730,11710,11720,11720,11710,232
20231122,131900,3348571740,11720,11720,11720,11710,1021
20231122,131800,3336610880,11720,11720,11720,11710,174
20231122,131700,3334571870,11720,11720,11720,11720,274
20231122,131600,3331360590,11720,11710,11720,11710,3682
20231122,131500,3288241350,11700,11700,11710,11700,2708
20231122,131400,3256550350,11700,11700,11700,11690,487
20231122,131300,3250853770,11700,11690,11700,11690,250
20231122,131200,3247928790,11700,11690,11700,11690,243
20231122,131100,3245085890,11690,11690,11700,11690,74
20231122,131000,3244220330,11700,11700,11700,11700,211
20231122,130900,3241751630,11690,11700,11700,11690,882
20231122,130800,3231439250,11690,11700,11700,11690,438
20231122,130700,3226315700,11690,11700,11700,11690,327
20231122,130600,3222491520,11700,11700,11700,11690,157
20231122,130500,3220654820,11700,11690,11700,11690,691
20231122,130400,3212574480,11700,11690,11700,11690,337
20231122,130300,3208634150,11700,11700,11700,11700,419
20231122,130200,3203731850,11690,11700,11700,11690,302
20231122,130100,3200199620,11700,11690,11700,11690,6013
20231122,130000,3129899340,11700,11700,11700,11700,135
20231122,125900,3128319840,11700,11700,11700,11690,475
20231122,125800,3122764510,11700,11700,11700,11690,418
20231122,125700,3117874190,11690,11690,11690,11690,0
20231122,125600,3117874190,11690,11690,11700,11690,1276
20231122,125500,3102949380,11690,11690,11700,11690,940
20231122,125400,3091951570,11700,11700,11700,11700,201
20231122,125300,3089599870,11700,11700,11700,11700,68
20231122,125200,3088804270,11690,11690,11690,11690,26
20231122,125100,3088500330,11700,11690,11700,11690,230
20231122,125000,3085809380,11690,11690,11700,11690,205
20231122,124900,3083411210,11700,11690,11700,11690,248
20231122,124800,3080510500,11690,11690,11690,11690,0
20231122,124700,3080510500,11690,11690,11700,11690,3626
20231122,124600,3038118750,11690,11690,11690,11680,1745
20231122,124500,3017719950,11690,11690,11690,11690,169
20231122,124400,3015744340,11690,11690,11690,11690,181
20231122,124300,3013628450,11690,11680,11690,11680,2243
20231122,124200,2987407990,11690,11680,11690,11680,330
20231122,124100,2983550310,11690,11690,11690,11680,115
20231122,124000,2982205970,11680,11680,11690,11680,180
20231122,123900,2980102050,11680,11680,11690,11680,206
20231122,123800,2977694520,11690,11680,11690,11680,11
20231122,123700,2977565950,11690,11680,11690,11680,209
20231122,123600,2975123160,11690,11680,11690,11680,110
20231122,123500,2973837270,11680,11690,11690,11680,266
20231122,123400,2970727930,11690,11680,11690,11680,29
20231122,123300,2970389190,11690,11680,11690,11680,19636
20231122,123200,2740989860,11680,11670,11680,11670,1151
20231122,123100,2727547340,11670,11680,11680,11670,240
20231122,123000,2724744940,11680,11670,11680,11670,365
20231122,122900,2720483330,11670,11680,11680,11670,3246
20231122,122800,2682602320,11680,11670,11680,11670,757
20231122,122700,2673760830,11680,11680,11680,11680,52
20231122,122600,2673153470,11680,11670,11680,11670,194
20231122,122500,2670887570,11670,11670,11680,11670,38
20231122,122400,2670443940,11680,11680,11680,11680,258
20231122,122300,2667430500,11670,11670,11670,11670,1
20231122,122200,2667418830,11670,11680,11680,11670,73
20231122,122100,2666566460,11680,11680,11680,11670,217
20231122,122000,2664031920,11680,11680,11680,11680,32
20231122,121900,2663658160,11670,11680,11680,11670,474
20231122,121800,2658124470,11670,11680,11680,11670,1084
20231122,121700,2645464190,11680,11680,11680,11670,232
20231122,121600,2642754450,11670,11670,11670,11670,265
20231122,121500,2639661900,11670,11670,11670,11670,350
20231122,121400,2635577400,11680,11670,11680,11670,278
20231122,121300,2632331380,11670,11670,11670,11670,24
20231122,121200,2632051300,11680,11670,11680,11670,378
20231122,121100,2627638260,11670,11670,11670,11670,28
20231122,121000,2627311500,11670,11680,11680,11670,193
20231122,120900,2625057520,11680,11690,11690,11680,3620
20231122,120800,2582774880,11690,11690,11690,11690,10
20231122,120700,2582657980,11690,11680,11690,11680,198
20231122,120600,2580343560,11690,11690,11690,11690,86
20231122,120500,2579338220,11690,11690,11690,11690,174
20231122,120400,2577304160,11690,11680,11690,11680,77
20231122,120300,2576404300,11690,11690,11690,11690,161
20231122,120200,2574522210,11680,11680,11680,11680,2
20231122,120100,2574498850,11690,11690,11690,11680,25
20231122,120000,2574206800,11690,11690,11690,11690,181
20231122,115900,2572090910,11680,11680,11690,11680,172
20231122,115800,2570080910,11680,11690,11690,11680,228
20231122,115700,2567415840,11680,11680,11680,11680,12
20231122,115600,2567275680,11690,11690,11690,11680,200
20231122,115500,2564937710,11680,11680,11690,11680,1390
20231122,115400,2548693180,11680,11680,11680,11680,419
20231122,115300,2543799260,11690,11680,11690,11680,593
20231122,115200,2536871400,11680,11690,11690,11680,1225
20231122,115100,2522555610,11680,11680,11690,11680,187
20231122,115000,2520369710,11690,11690,11690,11680,620
20231122,114900,2513121930,11680,11680,11690,11680,1033
20231122,114800,2501054880,11680,11690,11690,11680,17
20231122,114700,2500856290,11690,11690,11690,11690,126
20231122,114600,2499383350,11690,11690,11690,11680,269
20231122,114500,2496239130,11680,11680,11680,11680,2
20231122,114400,2496215770,11690,11680,11690,11680,1311
20231122,114300,2480890320,11680,11690,11690,11680,109
20231122,114200,2479616510,11680,11690,11690,11680,533
20231122,114100,2473385860,11680,11690,11690,11680,167
20231122,114000,2471433660,11680,11690,11690,11680,198
20231122,113900,2469119420,11680,11690,11690,11680,105
20231122,113800,2467892090,11690,11690,11690,11690,3
20231122,113700,2467857020,11690,11690,11690,11680,223
20231122,113600,2465250590,11690,11690,11690,11690,2488
20231122,113500,2436165870,11680,11690,11690,11680,376
20231122,113400,2431771550,11680,11680,11680,11680,446
20231122,113300,2426562270,11690,11690,11690,11680,276
20231122,113200,2423335950,11680,11660,11680,11660,6974
20231122,113100,2341948260,11660,11670,11670,11660,135
20231122,113000,2340374020,11670,11660,11670,11660,567
20231122,112900,2333760550,11650,11650,11650,11650,0
20231122,112800,2333760550,11650,11660,11660,11650,2629
20231122,112700,2303106820,11650,11650,11650,11650,0
20231122,112600,2303106820,11650,11660,11660,11650,180
20231122,112500,2301008170,11650,11650,11660,11650,116
20231122,112400,2299655820,11650,11650,11660,11650,364
20231122,112300,2295411710,11650,11650,11660,11650,574
20231122,112200,2288722910,11650,11660,11660,11650,184
20231122,112100,2286577800,11660,11650,11660,11650,229
20231122,112000,2283907820,11660,11650,11660,11650,1127
20231122,111900,2270767880,11650,11650,11660,11650,253
20231122,111800,2267818650,11650,11650,11650,11650,65
20231122,111700,2267061400,11650,11650,11660,11650,512
20231122,111600,2261096140,11660,11660,11660,11650,411
20231122,111500,2256306400,11650,11660,11660,11650,38
20231122,111400,2255863430,11660,11650,11660,11650,626
20231122,111300,2248568840,11650,11650,11650,11650,1521
20231122,111200,2230849190,11650,11660,11660,11650,215
20231122,111100,2228342580,11650,11650,11650,11650,27
20231122,111000,2228028030,11650,11660,11660,11650,233
20231122,110900,2225312400,11660,11650,11660,11650,201
20231122,110800,2222968760,11650,11650,11660,11650,37
20231122,110700,2222537660,11660,11650,11660,11650,182
20231122,110600,2220415750,11650,11650,11650,11650,110
20231122,110500,2219134250,11650,11650,11660,11650,224
20231122,110400,2216522880,11650,11650,11650,11650,957
20231122,110300,2205373830,11660,11660,11660,11650,4132
20231122,110200,2157201770,11660,11650,11660,11650,179
20231122,110100,2155114860,11650,11660,11660,11650,37
20231122,110000,2154683790,11660,11650,11660,11650,5224
20231122,105900,2093822520,11650,11650,11650,11650,39
20231122,105800,2093368170,11650,11650,11660,11650,240
20231122,105700,2090570160,11650,11660,11660,11650,132
20231122,105600,2089031160,11660,11650,11660,11650,46
20231122,105500,2088495160,11660,11650,11660,11650,2394
20231122,105400,2060603150,11660,11660,11660,11660,84
20231122,105300,2059623710,11660,11660,11660,11650,195
20231122,105200,2057350280,11660,11650,11660,11650,121
20231122,105100,2055939670,11650,11660,11660,11650,271
20231122,105000,2052780810,11660,11650,11660,11650,120
20231122,104900,2051381800,11650,11660,11660,11650,432
20231122,104800,2046345330,11660,11660,11660,11650,147
20231122,104700,2044631320,11660,11650,11660,11650,63
20231122,104600,2043896990,11660,11660,11660,11660,379
20231122,104500,2039477850,11650,11660,11660,11650,111
20231122,104400,2038183630,11660,11660,11660,11650,10554
20231122,104300,1915224200,11660,11660,11660,11650,12113
20231122,104200,1774089320,11660,11660,11660,11650,10501
20231122,104100,1651747660,11660,11660,11660,11660,532
20231122,104000,1645544540,11660,11660,11660,11660,438
20231122,103900,1640437460,11660,11660,11660,11660,241
20231122,103800,1637627400,11660,11660,11660,11650,8281
20231122,103700,1541071290,11660,11670,11670,11650,10652
20231122,103600,1416873060,11660,11660,11660,11660,12
20231122,103500,1416733140,11660,11660,11670,11660,1264
20231122,103400,1401983280,11660,11660,11660,11660,419
20231122,103300,1397097740,11660,11660,11660,11660,81
20231122,103200,1396153280,11670,11660,11670,11660,1073
20231122,103100,1383631600,11670,11670,11670,11670,89
20231122,103000,1382592970,11670,11670,11670,11660,590
20231122,102900,1375707830,11670,11680,11680,11660,3373
20231122,102800,1336339230,11680,11670,11680,11670,19
20231122,102700,1336117490,11670,11670,11670,11670,12
20231122,102600,1335977450,11670,11680,11680,11670,1136
20231122,102500,1322709160,11680,11670,11680,11670,264
20231122,102400,1319625740,11680,11680,11680,11670,301
20231122,102300,1316111060,11670,11680,11680,11670,77
20231122,102200,1315211940,11680,11680,11680,11680,77
20231122,102100,1314312580,11670,11670,11670,11670,0
20231122,102000,1314312580,11670,11670,11670,11670,812
20231122,101900,1304836540,11670,11670,11670,11670,47
20231122,101800,1304288050,11670,11670,11670,11670,695
20231122,101700,1296177400,11670,11670,11670,11670,875
20231122,101600,1285966150,11670,11670,11670,11670,353
20231122,101500,1281846640,11670,11660,11670,11650,1938
20231122,101400,1259248800,11660,11660,11660,11650,312
20231122,101300,1255612120,11660,11660,11660,11660,1163
20231122,101200,1242051540,11660,11660,11660,11650,1902
20231122,101100,1219874400,11650,11650,11660,11650,3269
20231122,101000,1181790390,11660,11660,11660,11650,93
20231122,100900,1180706400,11660,11660,11660,11650,2117
20231122,100800,1156023880,11660,11660,11660,11660,72
20231122,100700,1155184360,11660,11660,11660,11650,111
20231122,100600,1153890200,11660,11660,11660,11650,414
20231122,100500,1149063000,11660,11670,11670,11660,1430
20231122,100400,1132389140,11670,11660,11670,11660,226
20231122,100300,1129753960,11670,11660,11670,11660,4686
20231122,100200,1075115080,11660,11660,11670,11660,264
20231122,100100,1072035220,11670,11660,11670,11660,1267
20231122,100000,1057249460,11660,11670,11670,11660,1788
20231122,095900,1036387400,11680,11670,11680,11670,21
20231122,095800,1036142260,11670,11670,11670,11670,1063
20231122,095700,1023737050,11670,11660,11670,11660,1948
20231122,095600,1001006010,11660,11660,11660,11660,3282
20231122,095500,962737890,11680,11670,11680,11670,1808
20231122,095400,941638500,11680,11670,11680,11670,97
20231122,095300,940505650,11670,11680,11680,11670,1406
20231122,095200,924097620,11670,11680,11680,11670,125
20231122,095100,922638620,11680,11680,11680,11680,45
20231122,095000,922113020,11680,11680,11680,11670,4464
20231122,094900,869976680,11680,11670,11680,11670,4367
20231122,094800,818971720,11680,11670,11680,11670,146
20231122,094700,817267850,11670,11680,11680,11670,928
20231122,094600,806436840,11680,11670,11680,11670,7
20231122,094500,806355100,11670,11680,11680,11670,780
20231122,094400,797250400,11680,11670,11680,11670,454
20231122,094300,791950610,11680,11680,11680,11670,200
20231122,094200,789615900,11680,11680,11680,11670,581
20231122,094100,782834920,11670,11670,11670,11660,1858
20231122,094000,761152730,11670,11670,11670,11660,68
20231122,093900,760359200,11670,11670,11680,11670,778
20231122,093800,751279880,11670,11670,11680,11660,3244
20231122,093700,713424730,11670,11670,11670,11670,1527
20231122,093600,695604640,11670,11670,11680,11670,1346
20231122,093500,679896600,11680,11670,11680,11670,187
20231122,093400,677714200,11670,11670,11680,11670,676
20231122,093300,669820970,11680,11670,11680,11670,259
20231122,093200,666798110,11680,11680,11680,11670,225
20231122,093100,664171490,11680,11660,11680,11650,9997
20231122,093000,547598790,11660,11650,11660,11650,477
20231122,092900,542038870,11660,11660,11660,11650,291
20231122,092800,538647180,11660,11650,11660,11650,229
20231122,092700,535978310,11650,11650,11660,11650,151
20231122,092600,534219150,11650,11660,11660,11650,293
20231122,092500,530804410,11650,11650,11660,11650,235
20231122,092400,528066650,11650,11660,11660,11650,325
20231122,092300,524279730,11660,11650,11660,11650,2868
20231122,092200,490862100,11650,11660,11660,11650,1447
20231122,092100,474001510,11650,11650,11660,11650,448
20231122,092000,468780880,11660,11660,11670,11650,6279
20231122,091900,395578270,11660,11670,11670,11660,497
20231122,091800,389781880,11670,11670,11670,11660,411
20231122,091700,384987440,11670,11660,11670,11660,2869
20231122,091600,351532290,11660,11660,11660,11650,3811
20231122,091500,307098730,11660,11660,11660,11650,3842
20231122,091400,262304220,11650,11660,11660,11650,1333
20231122,091300,246764450,11650,11650,11660,11650,33
20231122,091200,246379890,11650,11660,11660,11650,89
20231122,091100,245342890,11660,11660,11660,11650,215
20231122,091000,242837770,11660,11660,11660,11650,257
20231122,090900,239843530,11650,11670,11670,11650,1005
20231122,090800,228134140,11670,11680,11680,11650,8707
20231122,090700,126568950,11680,11680,11680,11670,342
20231122,090600,122574500,11680,11680,11680,11670,2196
20231122,090500,96937350,11680,11660,11680,11660,682
20231122,090400,88980560,11670,11670,11670,11660,672
20231122,090300,81139100,11670,11670,11670,11660,825
20231122,090200,71512530,11670,11680,11680,11670,175
20231122,090100,69470110,11670,11650,11680,11640,960
20231122,090000,58281510,11640,11640,11650,11640,5007