KissMeData/024110/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190600,8207748500,11720,11720,11720,11720,71059
20231128,190500,8207748500,11720,11720,11720,11720,0
20231128,190400,8207748500,11720,11720,11720,11720,0
20231128,190300,8207748500,11720,11720,11720,11720,0
20231128,190200,8207748500,11720,11720,11720,11720,0
20231128,190100,8207748500,11720,11720,11720,11720,0
20231128,190000,8207748500,11720,11720,11720,11720,0
20231128,185900,8207748500,11720,11720,11720,11720,0
20231128,185800,8207748500,11720,11720,11720,11720,0
20231128,185700,8207748500,11720,11720,11720,11720,0
20231128,185600,8207748500,11720,11720,11720,11720,0
20231128,185500,8207748500,11720,11720,11720,11720,0
20231128,185400,8207748500,11720,11720,11720,11720,0
20231128,185300,8207748500,11720,11720,11720,11720,0
20231128,185200,8207748500,11720,11720,11720,11720,0
20231128,185100,8207748500,11720,11720,11720,11720,0
20231128,185000,8207748500,11720,11720,11720,11720,0
20231128,184900,8207748500,11720,11720,11720,11720,0
20231128,184800,8207748500,11720,11720,11720,11720,0
20231128,184700,8207748500,11720,11720,11720,11720,0
20231128,184600,8207748500,11720,11720,11720,11720,0
20231128,184500,8207748500,11720,11720,11720,11720,0
20231128,184400,8207748500,11720,11720,11720,11720,0
20231128,184300,8207748500,11720,11720,11720,11720,0
20231128,184200,8207748500,11720,11720,11720,11720,0
20231128,184100,8207748500,11720,11720,11720,11720,0
20231128,184000,8207748500,11720,11720,11720,11720,0
20231128,183900,8207748500,11720,11720,11720,11720,0
20231128,183800,8207748500,11720,11720,11720,11720,0
20231128,183700,8207748500,11720,11720,11720,11720,0
20231128,183600,8207748500,11720,11720,11720,11720,71059
20231128,183500,8207748500,11720,11720,11720,11720,0
20231128,183400,8207748500,11720,11720,11720,11720,0
20231128,183300,8207748500,11720,11720,11720,11720,0
20231128,183200,8207748500,11720,11720,11720,11720,0
20231128,183100,8207748500,11720,11720,11720,11720,0
20231128,183000,8207748500,11720,11720,11720,11720,0
20231128,182900,8207748500,11720,11720,11720,11720,0
20231128,182800,8207748500,11720,11720,11720,11720,0
20231128,182700,8207748500,11720,11720,11720,11720,0
20231128,182600,8207748500,11720,11720,11720,11720,0
20231128,182500,8207748500,11720,11720,11720,11720,0
20231128,182400,8207748500,11720,11720,11720,11720,0
20231128,182300,8207748500,11720,11720,11720,11720,0
20231128,182200,8207748500,11720,11720,11720,11720,0
20231128,182100,8207748500,11720,11720,11720,11720,0
20231128,182000,8207748500,11720,11720,11720,11720,0
20231128,181900,8207748500,11720,11720,11720,11720,0
20231128,181800,8207748500,11720,11720,11720,11720,0
20231128,181700,8207748500,11720,11720,11720,11720,0
20231128,181600,8207748500,11720,11720,11720,11720,0
20231128,181500,8207748500,11720,11720,11720,11720,0
20231128,181400,8207748500,11720,11720,11720,11720,0
20231128,181300,8207748500,11720,11720,11720,11720,0
20231128,181200,8207748500,11720,11720,11720,11720,0
20231128,181100,8207748500,11720,11720,11720,11720,0
20231128,181000,8207748500,11720,11720,11720,11720,0
20231128,180900,8207748500,11720,11720,11720,11720,0
20231128,180800,8207748500,11720,11720,11720,11720,0
20231128,180700,8207748500,11720,11720,11720,11720,0
20231128,180600,8207748500,11720,11720,11720,11720,71059
20231128,180500,8207748500,11720,11720,11720,11720,0
20231128,180400,8207748500,11720,11720,11720,11720,0
20231128,180300,8207748500,11720,11720,11720,11720,0
20231128,180200,8207748500,11720,11720,11720,11720,0
20231128,180100,8207748500,11720,11720,11720,11720,0
20231128,180000,8207748500,11720,11720,11720,11720,0
20231128,175900,8207748500,11720,11720,11720,11720,0
20231128,175800,8207748500,11720,11720,11720,11720,0
20231128,175700,8207748500,11720,11720,11720,11720,0
20231128,175600,8207748500,11720,11720,11720,11720,0
20231128,175500,8207748500,11720,11720,11720,11720,0
20231128,175400,8207748500,11720,11720,11720,11720,0
20231128,175300,8207748500,11720,11720,11720,11720,0
20231128,175200,8207748500,11720,11720,11720,11720,0
20231128,175100,8207748500,11720,11720,11720,11720,0
20231128,175000,8207748500,11720,11720,11720,11720,0
20231128,174900,8207748500,11720,11720,11720,11720,0
20231128,174800,8207748500,11720,11720,11720,11720,0
20231128,174700,8207748500,11720,11720,11720,11720,0
20231128,174600,8207748500,11720,11720,11720,11720,0
20231128,174500,8207748500,11720,11720,11720,11720,0
20231128,174400,8207748500,11720,11720,11720,11720,0
20231128,174300,8207748500,11720,11720,11720,11720,0
20231128,174200,8207748500,11720,11720,11720,11720,0
20231128,174100,8207748500,11720,11720,11720,11720,0
20231128,174000,8207748500,11720,11720,11720,11720,0
20231128,173900,8207748500,11720,11720,11720,11720,0
20231128,173800,8207748500,11720,11720,11720,11720,0
20231128,173700,8207748500,11720,11720,11720,11720,0
20231128,173600,8207748500,11720,11720,11720,11720,71059
20231128,173500,8207748500,11720,11720,11720,11720,0
20231128,173400,8207748500,11720,11720,11720,11720,0
20231128,173300,8207748500,11720,11720,11720,11720,0
20231128,173200,8207748500,11720,11720,11720,11720,0
20231128,173100,8207748500,11720,11720,11720,11720,0
20231128,173000,8207748500,11720,11720,11720,11720,0
20231128,172900,8207748500,11720,11720,11720,11720,0
20231128,172800,8207748500,11720,11720,11720,11720,0
20231128,172700,8207748500,11720,11720,11720,11720,0
20231128,172600,8207748500,11720,11720,11720,11720,0
20231128,172500,8207748500,11720,11720,11720,11720,0
20231128,172400,8207748500,11720,11720,11720,11720,0
20231128,172300,8207748500,11720,11720,11720,11720,0
20231128,172200,8207748500,11720,11720,11720,11720,0
20231128,172100,8207748500,11720,11720,11720,11720,0
20231128,172000,8207748500,11720,11720,11720,11720,0
20231128,171900,8207748500,11720,11720,11720,11720,0
20231128,171800,8207748500,11720,11720,11720,11720,0
20231128,171700,8207748500,11720,11720,11720,11720,0
20231128,171600,8207748500,11720,11720,11720,11720,0
20231128,171500,8207748500,11720,11720,11720,11720,0
20231128,171400,8207748500,11720,11720,11720,11720,0
20231128,171300,8207748500,11720,11720,11720,11720,0
20231128,171200,8207748500,11720,11720,11720,11720,0
20231128,171100,8207748500,11720,11720,11720,11720,0
20231128,171000,8207748500,11720,11720,11720,11720,0
20231128,170900,8207748500,11720,11720,11720,11720,0
20231128,170800,8207748500,11720,11720,11720,11720,0
20231128,170700,8207748500,11720,11720,11720,11720,0
20231128,170600,8207748500,11720,11720,11720,11720,71059
20231128,170500,8207748500,11720,11720,11720,11720,0
20231128,170400,8207748500,11720,11720,11720,11720,0
20231128,170300,8207748500,11720,11720,11720,11720,0
20231128,170200,8207748500,11720,11720,11720,11720,0
20231128,170100,8207748500,11720,11720,11720,11720,0
20231128,170000,8207748500,11720,11720,11720,11720,0
20231128,165900,8207748500,11720,11720,11720,11720,0
20231128,165800,8207748500,11720,11720,11720,11720,0
20231128,165700,8207748500,11720,11720,11720,11720,0
20231128,165600,8207748500,11720,11720,11720,11720,0
20231128,165500,8207748500,11720,11720,11720,11720,0
20231128,165400,8207748500,11720,11720,11720,11720,0
20231128,165300,8207748500,11720,11720,11720,11720,0
20231128,165200,8207748500,11720,11720,11720,11720,0
20231128,165100,8207748500,11720,11720,11720,11720,0
20231128,165000,8207748500,11720,11720,11720,11720,0
20231128,164900,8207748500,11720,11720,11720,11720,0
20231128,164800,8207748500,11720,11720,11720,11720,0
20231128,164700,8207748500,11720,11720,11720,11720,0
20231128,164600,8207748500,11720,11720,11720,11720,0
20231128,164500,8207748500,11720,11720,11720,11720,0
20231128,164400,8207748500,11720,11720,11720,11720,0
20231128,164300,8207748500,11720,11720,11720,11720,0
20231128,164200,8207748500,11720,11720,11720,11720,0
20231128,164100,8207748500,11720,11720,11720,11720,0
20231128,164000,8207748500,11720,11720,11720,11720,0
20231128,163900,8207748500,11720,11720,11720,11720,0
20231128,163800,8207748500,11720,11720,11720,11720,0
20231128,163700,8207748500,11720,11720,11720,11720,0
20231128,163600,8207748500,11720,11720,11720,11720,71059
20231128,163500,8207748500,11720,11720,11720,11720,0
20231128,163400,8207748500,11720,11720,11720,11720,0
20231128,163300,8207748500,11720,11720,11720,11720,0
20231128,163200,8207748500,11720,11720,11720,11720,0
20231128,163100,8207748500,11720,11720,11720,11720,0
20231128,163000,8207748500,11720,11720,11720,11720,0
20231128,162900,8207748500,11720,11720,11720,11720,0
20231128,162800,8207748500,11720,11720,11720,11720,0
20231128,162700,8207748500,11720,11720,11720,11720,0
20231128,162600,8207748500,11720,11720,11720,11720,0
20231128,162500,8207748500,11720,11720,11720,11720,0
20231128,162400,8207748500,11720,11720,11720,11720,0
20231128,162300,8207748500,11720,11720,11720,11720,0
20231128,162200,8207748500,11720,11720,11720,11720,0
20231128,162100,8207748500,11720,11720,11720,11720,0
20231128,162000,8207748500,11720,11720,11720,11720,0
20231128,161900,8207748500,11720,11720,11720,11720,0
20231128,161800,8207748500,11720,11720,11720,11720,0
20231128,161700,8207748500,11720,11720,11720,11720,0
20231128,161600,8207748500,11720,11720,11720,11720,0
20231128,161500,8207748500,11720,11720,11720,11720,0
20231128,161400,8207748500,11720,11720,11720,11720,0
20231128,161300,8207748500,11720,11720,11720,11720,0
20231128,161200,8207748500,11720,11720,11720,11720,0
20231128,161100,8207748500,11720,11720,11720,11720,0
20231128,161000,8207748500,11720,11720,11720,11720,0
20231128,160900,8207748500,11720,11720,11720,11720,0
20231128,160800,8207748500,11720,11720,11720,11720,0
20231128,160700,8207748500,11720,11720,11720,11720,0
20231128,160600,8207748500,11720,11720,11720,11720,71059
20231128,160500,8207748500,11720,11720,11720,11720,0
20231128,160400,8207748500,11720,11720,11720,11720,0
20231128,160300,8207748500,11720,11720,11720,11720,0
20231128,160200,8207748500,11720,11720,11720,11720,0
20231128,160100,8207748500,11720,11720,11720,11720,0
20231128,160000,8207748500,11720,11720,11720,11720,0
20231128,155900,8207748500,11720,11720,11720,11720,0
20231128,155800,8207748500,11720,11720,11720,11720,0
20231128,155700,8207748500,11720,11720,11720,11720,0
20231128,155600,8207748500,11720,11720,11720,11720,0
20231128,155500,8207748500,11720,11720,11720,11720,0
20231128,155400,8207748500,11720,11720,11720,11720,0
20231128,155300,8207748500,11720,11720,11720,11720,0
20231128,155200,8207748500,11720,11720,11720,11720,0
20231128,155100,8207748500,11720,11720,11720,11720,0
20231128,155000,8207748500,11720,11720,11720,11720,0
20231128,154900,8207748500,11720,11720,11720,11720,0
20231128,154800,8207748500,11720,11720,11720,11720,0
20231128,154700,8207748500,11720,11720,11720,11720,0
20231128,154600,8207748500,11720,11720,11720,11720,0
20231128,154500,8207748500,11720,11720,11720,11720,0
20231128,154400,8207748500,11720,11720,11720,11720,0
20231128,154300,8207748500,11720,11720,11720,11720,0
20231128,154200,8207748500,11720,11720,11720,11720,0
20231128,154100,8207748500,11720,11720,11720,11720,0
20231128,154000,8207748500,11720,11720,11720,11720,0
20231128,153900,8207748500,11720,11720,11720,11720,0
20231128,153800,8207748500,11720,11720,11720,11720,0
20231128,153700,8207748500,11720,11720,11720,11720,0
20231128,153600,8207748500,11720,11720,11720,11720,71059
20231128,153500,8207748500,11720,11720,11720,11720,0
20231128,153400,8207748500,11720,11720,11720,11720,0
20231128,153300,8207748500,11720,11720,11720,11720,0
20231128,153200,8207748500,11720,11720,11720,11720,0
20231128,153100,8207748500,11720,11720,11720,11720,0
20231128,153000,8207748500,11720,11720,11720,11720,71059
20231128,152900,7374937020,11740,11740,11740,11740,0
20231128,152800,7374937020,11740,11740,11740,11740,0
20231128,152700,7374937020,11740,11740,11740,11740,0
20231128,152600,7374937020,11740,11740,11740,11740,0
20231128,152500,7374937020,11740,11740,11740,11740,0
20231128,152400,7374937020,11740,11740,11740,11740,0
20231128,152300,7374937020,11740,11740,11740,11740,0
20231128,152200,7374937020,11740,11740,11740,11740,0
20231128,152100,7374937020,11740,11740,11740,11740,0
20231128,152000,7374937020,11740,11740,11740,11740,0
20231128,151900,7374937020,11740,11750,11750,11740,2812
20231128,151800,7341898440,11750,11740,11750,11740,2739
20231128,151700,7309731070,11750,11750,11750,11740,6349
20231128,151600,7235183180,11750,11750,11750,11740,1124
20231128,151500,7221977390,11740,11740,11750,11730,6058
20231128,151400,7150853580,11740,11730,11740,11720,27062
20231128,151300,6833418230,11720,11720,11730,11720,2145
20231128,151200,6808272000,11720,11720,11730,11720,2386
20231128,151100,6780302660,11730,11730,11730,11720,1269
20231128,151000,6765426630,11720,11730,11730,11720,1432
20231128,150900,6748640100,11720,11720,11730,11720,2764
20231128,150800,6716225460,11720,11730,11730,11720,714
20231128,150700,6707856440,11730,11720,11730,11720,877
20231128,150600,6697576030,11730,11730,11730,11720,2821
20231128,150500,6664490350,11720,11730,11730,11720,2135
20231128,150400,6639457450,11730,11730,11730,11720,574
20231128,150300,6632725050,11720,11730,11730,11720,1534
20231128,150200,6614732780,11730,11730,11740,11730,1034
20231128,150100,6602603880,11730,11740,11740,11730,1556
20231128,150000,6584351880,11730,11740,11740,11730,537
20231128,145900,6578052550,11740,11730,11740,11720,5794
20231128,145800,6510087730,11730,11730,11740,11730,4542
20231128,145700,6456807320,11730,11740,11740,11730,606
20231128,145600,6449698600,11730,11740,11740,11730,5144
20231128,145500,6389356510,11740,11730,11740,11730,1075
20231128,145400,6376744870,11730,11740,11740,11730,1307
20231128,145300,6361410610,11730,11740,11740,11730,921
20231128,145200,6350606610,11740,11730,11740,11730,2952
20231128,145100,6315977450,11740,11740,11740,11730,813
20231128,145000,6306437770,11740,11740,11740,11730,918
20231128,144900,6295666800,11740,11740,11740,11730,1337
20231128,144800,6279979210,11730,11740,11740,11730,1018
20231128,144700,6268031420,11730,11740,11740,11730,896
20231128,144600,6257515600,11730,11730,11740,11730,1598
20231128,144500,6238767780,11740,11740,11740,11730,842
20231128,144400,6228884920,11730,11740,11740,11730,611
20231128,144300,6221715150,11740,11740,11740,11730,1169
20231128,144200,6207993550,11740,11740,11740,11740,309
20231128,144100,6204365890,11730,11730,11740,11730,828
20231128,144000,6194652760,11730,11740,11740,11730,643
20231128,143900,6187107130,11740,11740,11740,11730,1528
20231128,143800,6169174170,11730,11740,11740,11730,671
20231128,143700,6161297670,11740,11730,11740,11730,2013
20231128,143600,6137673570,11730,11740,11740,11730,1277
20231128,143500,6122690260,11730,11740,11740,11730,604
20231128,143400,6115601780,11730,11730,11740,11730,613
20231128,143300,6108410910,11730,11740,11740,11730,977
20231128,143200,6096945680,11740,11740,11740,11740,1166
20231128,143100,6083256840,11740,11740,11740,11730,898
20231128,143000,6072719100,11740,11740,11740,11730,1501
20231128,142900,6055107040,11740,11740,11740,11730,2251
20231128,142800,6028697140,11740,11740,11740,11730,757
20231128,142700,6019814420,11740,11740,11740,11730,398
20231128,142600,6015141940,11740,11730,11740,11730,1101
20231128,142500,6002223870,11740,11740,11740,11730,181
20231128,142400,6000100320,11730,11730,11740,11730,1095
20231128,142300,5987253420,11730,11740,11740,11730,249
20231128,142200,5984332640,11730,11730,11740,11730,604
20231128,142100,5977244530,11730,11740,11740,11730,190
20231128,142000,5975014870,11730,11750,11750,11730,11464
20231128,141900,5840433610,11740,11750,11750,11740,1357
20231128,141800,5824501680,11750,11750,11750,11740,680
20231128,141700,5816515190,11740,11740,11750,11740,782
20231128,141600,5807332320,11740,11740,11750,11740,373
20231128,141500,5802952870,11740,11750,11750,11740,1824
20231128,141400,5781536250,11750,11740,11750,11740,1061
20231128,141300,5769079680,11740,11750,11750,11740,12491
20231128,141200,5622432490,11740,11750,11750,11740,353
20231128,141100,5618286930,11750,11750,11750,11740,652
20231128,141000,5610628370,11740,11750,11750,11740,1784
20231128,140900,5589669490,11750,11740,11750,11740,450
20231128,140800,5584384680,11740,11740,11750,11740,848
20231128,140700,5574426550,11740,11750,11750,11740,5864
20231128,140600,5505581900,11750,11740,11750,11740,1138
20231128,140500,5492217700,11740,11740,11750,11740,587
20231128,140400,5485323810,11750,11740,11750,11740,735
20231128,140300,5476690080,11740,11740,11750,11740,611
20231128,140200,5469516930,11750,11740,11750,11740,675
20231128,140100,5461589200,11740,11750,11750,11740,582
20231128,140000,5454752570,11740,11740,11750,11740,184
20231128,135900,5452591630,11740,11750,11750,11740,309
20231128,135800,5448961020,11740,11750,11750,11740,138
20231128,135700,5447339610,11750,11740,11750,11740,407
20231128,135600,5442557600,11740,11750,11750,11740,322
20231128,135500,5438776690,11750,11740,11750,11740,1293
20231128,135400,5423588120,11740,11740,11740,11730,4751
20231128,135300,5367814210,11730,11730,11740,11730,497
20231128,135200,5361984390,11740,11740,11740,11730,312
20231128,135100,5358321620,11730,11740,11740,11730,1289
20231128,135000,5343200350,11740,11740,11740,11730,773
20231128,134900,5334125430,11740,11750,11750,11740,65
20231128,134800,5333362310,11750,11750,11750,11740,3249
20231128,134700,5295217490,11740,11740,11750,11740,1060
20231128,134600,5282772270,11750,11740,11750,11740,823
20231128,134500,5273105640,11750,11730,11750,11730,1114
20231128,134400,5260024470,11740,11740,11740,11730,4616
20231128,134300,5205835120,11740,11730,11740,11730,892
20231128,134200,5195365350,11740,11740,11740,11730,703
20231128,134100,5187112160,11740,11740,11740,11730,1654
20231128,134000,5167695080,11730,11730,11740,11730,61
20231128,133900,5166979160,11740,11740,11740,11730,420
20231128,133800,5162049630,11740,11740,11740,11730,299
20231128,133700,5158541270,11730,11740,11740,11730,421
20231128,133600,5153601170,11730,11730,11740,11730,634
20231128,133500,5146160750,11730,11740,11740,11730,573
20231128,133400,5139438690,11730,11740,11740,11730,870
20231128,133300,5129231270,11730,11740,11740,11730,437
20231128,133200,5124104010,11740,11730,11740,11730,774
20231128,133100,5115019140,11740,11740,11740,11730,284
20231128,133000,5111687790,11730,11730,11740,11730,367
20231128,132900,5107379480,11740,11740,11740,11730,433
20231128,132800,5102297080,11730,11740,11740,11730,431
20231128,132700,5097240420,11740,11730,11740,11730,620
20231128,132600,5089965610,11730,11730,11740,11730,609
20231128,132500,5082822020,11740,11740,11740,11730,312
20231128,132400,5079159170,11730,11730,11740,11730,280
20231128,132300,5075874760,11740,11740,11740,11730,2794
20231128,132200,5043098900,11730,11740,11740,11730,225
20231128,132100,5040458650,11730,11740,11740,11730,467
20231128,132000,5034977140,11740,11740,11740,11730,924
20231128,131900,5024136210,11740,11740,11740,11730,21
20231128,131800,5023889860,11730,11740,11740,11730,1585
20231128,131700,5005294580,11740,11730,11740,11730,19
20231128,131600,5005071690,11740,11740,11740,11740,259
20231128,131500,5002031030,11740,11740,11740,11730,3127
20231128,131400,4965346390,11730,11740,11740,11730,1117
20231128,131300,4952237950,11750,11740,11750,11740,1220
20231128,131200,4937914540,11750,11740,11750,11740,1061
20231128,131100,4925456490,11740,11740,11750,11740,519
20231128,131000,4919360220,11750,11740,11750,11740,479
20231128,130900,4913736260,11750,11750,11750,11740,180
20231128,130800,4911621350,11750,11750,11750,11740,686
20231128,130700,4903566420,11740,11740,11750,11740,680
20231128,130600,4895580520,11750,11740,11750,11740,1026
20231128,130500,4883534630,11740,11750,11750,11740,1360
20231128,130400,4867565320,11750,11750,11750,11750,296
20231128,130300,4864087320,11750,11740,11750,11740,420
20231128,130200,4859152500,11740,11750,11750,11740,438
20231128,130100,4854006110,11740,11740,11750,11740,394
20231128,130000,4849380530,11750,11750,11750,11740,587
20231128,125900,4842486220,11740,11750,11750,11740,499
20231128,125800,4836624600,11750,11740,11750,11740,565
20231128,125700,4829988090,11740,11740,11750,11740,258
20231128,125600,4826958480,11750,11740,11750,11740,495
20231128,125500,4821144800,11740,11740,11750,11740,470
20231128,125400,4815624580,11750,11740,11750,11740,1709
20231128,125300,4795560550,11740,11740,11750,11740,4366
20231128,125200,4744301560,11740,11740,11740,11730,755
20231128,125100,4735438660,11740,11730,11740,11730,228
20231128,125000,4732762120,11730,11740,11740,11730,432
20231128,124900,4727694130,11740,11730,11740,11730,663
20231128,124800,4719913840,11730,11740,11740,11730,266
20231128,124700,4716791110,11730,11730,11730,11730,385
20231128,124600,4712275060,11740,11730,11740,11730,4504
20231128,124500,4659399250,11740,11730,11740,11730,617
20231128,124400,4652161210,11740,11730,11740,11730,529
20231128,124300,4645953870,11730,11730,11740,11720,183
20231128,124200,4643807250,11730,11730,11740,11730,911
20231128,124100,4633118540,11730,11740,11740,11730,137
20231128,124000,4631510380,11740,11730,11740,11730,3341
20231128,123900,4592318870,11730,11740,11740,11730,1453
20231128,123800,4575272880,11730,11740,11740,11730,64
20231128,123700,4574521530,11730,11740,11740,11730,448
20231128,123600,4569262080,11740,11750,11750,11740,423
20231128,123500,4564294820,11750,11740,11750,11740,409
20231128,123400,4559490150,11740,11750,11750,11740,102
20231128,123300,4558291750,11740,11740,11750,11740,281
20231128,123200,4554990930,11740,11740,11750,11730,3640
20231128,123100,4512257430,11740,11730,11750,11730,22725
20231128,123000,4245416320,11740,11740,11740,11730,928
20231128,122900,4234521640,11730,11730,11740,11730,297
20231128,122800,4231036960,11740,11730,11740,11730,244
20231128,122700,4228172520,11740,11730,11740,11730,74
20231128,122600,4227303900,11740,11740,11740,11730,5108
20231128,122500,4167336780,11730,11740,11740,11730,76
20231128,122400,4166444620,11730,11740,11740,11730,343
20231128,122300,4162417910,11740,11740,11740,11730,2011
20231128,122200,4138822350,11740,11730,11740,11720,5585
20231128,122100,4073309830,11720,11720,11730,11720,2863
20231128,122000,4039727010,11730,11720,11730,11720,117
20231128,121900,4038354890,11730,11720,11730,11720,192
20231128,121800,4036102790,11720,11720,11730,11720,262
20231128,121700,4033031530,11720,11720,11730,11710,169
20231128,121600,4031052190,11720,11730,11730,11720,4655
20231128,121500,3976495420,11730,11720,11730,11720,2686
20231128,121400,3945012230,11720,11710,11720,11710,1393
20231128,121300,3928694170,11710,11710,11720,11710,361
20231128,121200,3924465230,11710,11710,11720,11710,1363
20231128,121100,3908502590,11710,11710,11720,11710,344
20231128,121000,3904473670,11710,11720,11720,11710,735
20231128,120900,3895864420,11720,11700,11720,11700,242
20231128,120800,3893031790,11720,11690,11720,11690,1026
20231128,120700,3881019190,11690,11710,11710,11690,888
20231128,120600,3870623450,11710,11700,11710,11700,189
20231128,120500,3868411470,11700,11720,11720,11700,3295
20231128,120400,3829838660,11710,11720,11720,11710,253
20231128,120300,3826874440,11710,11710,11720,11710,364
20231128,120200,3822609720,11710,11720,11720,11710,6
20231128,120100,3822539450,11720,11710,11720,11710,504
20231128,120000,3816634970,11720,11710,11720,11710,270
20231128,115900,3813473260,11710,11710,11720,11710,879
20231128,115800,3803173810,11710,11710,11720,11710,389
20231128,115700,3798616680,11720,11710,11720,11710,234
20231128,115600,3795875840,11720,11710,11720,11710,816
20231128,115500,3786317730,11710,11710,11710,11710,333
20231128,115400,3782418300,11720,11710,11720,11710,435
20231128,115300,3777322330,11710,11710,11720,11710,16
20231128,115200,3777134960,11720,11700,11720,11700,498
20231128,115100,3771300930,11700,11710,11720,11680,17366
20231128,115000,3568388790,11720,11710,11720,11710,1249
20231128,114900,3553750910,11710,11710,11720,11710,583
20231128,114800,3546921680,11720,11720,11720,11710,234
20231128,114700,3544180820,11710,11710,11720,11710,1101
20231128,114600,3531281120,11710,11710,11720,11700,1227
20231128,114500,3516905260,11710,11700,11720,11700,713
20231128,114400,3508555480,11700,11710,11710,11700,212
20231128,114300,3506075050,11710,11700,11720,11700,715
20231128,114200,3497701700,11700,11710,11720,11700,637
20231128,114100,3490243440,11700,11700,11710,11700,354
20231128,114000,3486100740,11710,11700,11710,11700,316
20231128,113900,3482401680,11700,11700,11710,11700,287
20231128,113800,3479043760,11720,11710,11720,11700,401
20231128,113700,3474347390,11700,11710,11720,11700,304
20231128,113600,3470788180,11710,11720,11720,11710,1204
20231128,113500,3456681160,11720,11710,11720,11710,514
20231128,113400,3450662190,11710,11700,11710,11700,694
20231128,113300,3442537770,11700,11700,11710,11700,367
20231128,113200,3438242110,11700,11710,11710,11700,5732
20231128,113100,3371171410,11710,11720,11720,11700,10286
20231128,113000,3250810670,11720,11710,11720,11710,44
20231128,112900,3250295410,11710,11710,11720,11710,230
20231128,112800,3247599950,11720,11710,11720,11710,1547
20231128,112700,3229483710,11710,11720,11730,11710,3952
20231128,112600,3183169970,11720,11720,11720,11710,2113
20231128,112500,3158406450,11710,11710,11720,11710,509
20231128,112400,3152442450,11720,11720,11720,11710,326
20231128,112300,3148621800,11710,11700,11720,11700,6271
20231128,112200,3075185220,11710,11710,11720,11710,2260
20231128,112100,3048718160,11710,11710,11720,11710,905
20231128,112000,3038112110,11710,11720,11720,11710,343
20231128,111900,3034092330,11710,11720,11720,11710,5051
20231128,111800,2974901470,11720,11730,11730,11720,766
20231128,111700,2965917410,11720,11720,11730,11720,297
20231128,111600,2962433990,11720,11730,11730,11720,1732
20231128,111500,2942127800,11730,11720,11730,11720,472
20231128,111400,2936593640,11720,11730,11730,11720,904
20231128,111300,2925990040,11730,11710,11730,11710,9122
20231128,111200,2819081300,11710,11710,11720,11710,64
20231128,111100,2818331830,11710,11700,11710,11700,1253
20231128,111000,2803659400,11710,11710,11710,11700,1157
20231128,110900,2790111690,11710,11700,11710,11700,7098
20231128,110800,2706995180,11700,11700,11710,11700,511
20231128,110700,2701012630,11700,11700,11700,11700,581
20231128,110600,2694214930,11700,11690,11700,11690,6860
20231128,110500,2613954200,11690,11690,11700,11690,213
20231128,110400,2611464160,11690,11700,11700,11690,480
20231128,110300,2605851040,11690,11700,11700,11690,1998
20231128,110200,2582489120,11700,11700,11700,11690,777
20231128,110100,2573400810,11690,11700,11700,11690,416
20231128,110000,2568535150,11690,11700,11700,11690,236
20231128,105900,2565776240,11690,11690,11700,11690,546
20231128,105800,2559391110,11690,11690,11700,11690,366
20231128,105700,2555112540,11690,11690,11700,11690,445
20231128,105600,2549908490,11690,11700,11700,11690,111
20231128,105500,2548610870,11700,11690,11700,11690,757
20231128,105400,2539757880,11690,11700,11700,11690,302
20231128,105300,2536226980,11700,11690,11700,11690,563
20231128,105200,2529643700,11690,11700,11700,11690,772
20231128,105100,2520615700,11690,11690,11690,11690,256
20231128,105000,2517623060,11700,11700,11700,11690,1098
20231128,104900,2504784990,11690,11690,11690,11690,152
20231128,104800,2503008110,11690,11690,11700,11690,3032
20231128,104700,2467561780,11700,11700,11700,11690,40
20231128,104600,2467093960,11690,11690,11700,11690,563
20231128,104500,2460510340,11690,11700,11700,11690,24
20231128,104400,2460229720,11700,11690,11700,11690,1284
20231128,104300,2445217490,11690,11700,11700,11690,211
20231128,104200,2442748860,11690,11700,11700,11680,7929
20231128,104100,2350123260,11690,11690,11700,11680,438
20231128,104000,2345001650,11680,11690,11700,11680,3192
20231128,103900,2307687260,11690,11690,11700,11690,1255
20231128,103800,2293014300,11690,11690,11700,11690,124
20231128,103700,2291563710,11690,11690,11700,11690,266
20231128,103600,2288451860,11700,11690,11700,11690,2564
20231128,103500,2258466740,11690,11690,11690,11690,1039
20231128,103400,2246320830,11690,11690,11700,11690,522
20231128,103300,2240215820,11690,11690,11690,11690,239
20231128,103200,2237421910,11700,11690,11700,11690,393
20231128,103100,2232826170,11690,11690,11690,11690,187
20231128,103000,2230640140,11690,11690,11700,11690,892
20231128,102900,2220210490,11690,11690,11700,11680,183
20231128,102800,2218072430,11690,11680,11690,11680,3524
20231128,102700,2176877880,11690,11680,11690,11680,327
20231128,102600,2173056280,11680,11690,11690,11680,620
20231128,102500,2165814650,11690,11680,11690,11680,819
20231128,102400,2156242510,11680,11690,11690,11680,811
20231128,102300,2146764480,11680,11690,11700,11680,654
20231128,102200,2139122620,11690,11690,11700,11690,776
20231128,102100,2130051140,11690,11690,11700,11690,806
20231128,102000,2120627300,11690,11700,11700,11690,2407
20231128,101900,2092486980,11700,11690,11700,11690,507
20231128,101800,2086559010,11690,11690,11700,11680,1898
20231128,101700,2064370570,11690,11680,11690,11680,1203
20231128,101600,2050309820,11680,11680,11690,11680,422
20231128,101500,2045378430,11690,11690,11690,11680,755
20231128,101400,2036553850,11690,11680,11690,11680,358
20231128,101300,2032370560,11690,11690,11690,11680,267
20231128,101200,2029251760,11690,11690,11690,11680,344
20231128,101100,2025231540,11680,11680,11680,11670,909
20231128,101000,2014614700,11670,11670,11680,11670,269
20231128,100900,2011475240,11680,11670,11680,11670,673
20231128,100800,2003617750,11680,11670,11680,11670,1571
20231128,100700,1985270100,11680,11670,11680,11670,2140
20231128,100600,1960276830,11680,11680,11680,11670,1132
20231128,100500,1947057800,11680,11680,11680,11670,5999
20231128,100400,1876990410,11680,11690,11690,11680,544
20231128,100300,1870636340,11690,11680,11690,11680,1636
20231128,100200,1851515550,11680,11690,11690,11680,863
20231128,100100,1841428170,11680,11690,11690,11680,3350
20231128,100000,1802269570,11680,11690,11690,11680,463
20231128,095900,1796859430,11680,11680,11690,11680,284
20231128,095800,1793542050,11680,11680,11690,11680,1958
20231128,095700,1770662710,11680,11690,11690,11680,5895
20231128,095600,1701807990,11680,11680,11690,11680,511
20231128,095500,1695836770,11680,11680,11690,11680,3230
20231128,095400,1658102530,11680,11680,11690,11680,916
20231128,095300,1647396480,11690,11690,11690,11680,5561
20231128,095200,1582388470,11680,11680,11690,11680,275
20231128,095100,1579176430,11690,11690,11690,11680,565
20231128,095000,1572574470,11680,11680,11690,11680,332
20231128,094900,1568696700,11690,11680,11690,11680,690
20231128,094800,1560632610,11690,11690,11690,11680,431
20231128,094700,1555595780,11690,11680,11690,11680,1105
20231128,094600,1542681890,11690,11680,11690,11680,1493
20231128,094500,1525231640,11690,11690,11690,11680,547
20231128,094400,1518842540,11680,11690,11690,11680,455
20231128,094300,1513525760,11680,11690,11690,11680,2682
20231128,094200,1482189600,11680,11680,11690,11680,3322
20231128,094100,1443385460,11680,11690,11690,11680,571
20231128,094000,1436713160,11680,11690,11690,11680,508
20231128,093900,1430777420,11680,11690,11690,11680,1018
20231128,093800,1418878750,11690,11690,11690,11680,827
20231128,093700,1409217950,11690,11680,11690,11680,3213
20231128,093600,1371660700,11680,11690,11690,11680,348
20231128,093500,1367595850,11690,11680,11690,11680,425
20231128,093400,1362629990,11690,11690,11690,11680,1305
20231128,093300,1347379430,11690,11690,11690,11680,4599
20231128,093200,1293658030,11690,11690,11690,11680,1206
20231128,093100,1279561860,11690,11690,11690,11680,864
20231128,093000,1269465010,11690,11690,11690,11670,858
20231128,092900,1259437160,11680,11700,11700,11680,1626
20231128,092800,1240431350,11690,11690,11690,11670,3578
20231128,092700,1198608340,11660,11690,11700,11660,21220
20231128,092600,950901490,11690,11700,11700,11690,3304
20231128,092500,912251520,11710,11710,11710,11700,5793
20231128,092400,844468710,11710,11710,11710,11700,802
20231128,092300,835080880,11710,11700,11710,11700,231
20231128,092200,832378060,11700,11700,11710,11700,979
20231128,092100,820921010,11700,11710,11720,11700,4354
20231128,092000,769929120,11710,11720,11720,11710,1186
20231128,091900,756033990,11710,11720,11720,11700,453
20231128,091800,750730470,11720,11720,11720,11700,3145
20231128,091700,713918590,11710,11720,11720,11710,623
20231128,091600,706621470,11710,11710,11720,11710,1591
20231128,091500,687990590,11710,11710,11720,11710,1118
20231128,091400,674896250,11710,11720,11730,11710,3991
20231128,091300,628127470,11730,11720,11730,11720,4059
20231128,091200,580549370,11730,11720,11730,11720,334
20231128,091100,576631720,11730,11720,11730,11710,5426
20231128,091000,513026100,11720,11720,11720,11710,245
20231128,090900,510154760,11710,11720,11720,11710,1534
20231128,090800,492177490,11720,11710,11720,11710,2684
20231128,090700,460722450,11710,11710,11720,11700,893
20231128,090600,450265350,11700,11720,11720,11700,3047
20231128,090500,414588380,11710,11720,11720,11710,2329
20231128,090400,387308890,11720,11710,11720,11700,3993
20231128,090300,340546940,11710,11710,11710,11700,671
20231128,090200,332692790,11700,11710,11710,11690,1443
20231128,090100,315810600,11720,11680,11720,11680,6579
20231128,090000,238770300,11670,11740,11740,11660,20356