KissMeData/093370/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194800,3173943590,11700,11700,11700,11700,8081
20231122,194700,3173943590,11700,11700,11700,11700,0
20231122,194600,3173943590,11700,11700,11700,11700,0
20231122,194500,3173943590,11700,11700,11700,11700,0
20231122,194400,3173943590,11700,11700,11700,11700,0
20231122,194300,3173943590,11700,11700,11700,11700,0
20231122,194200,3173943590,11700,11700,11700,11700,0
20231122,194100,3173943590,11700,11700,11700,11700,0
20231122,194000,3173943590,11700,11700,11700,11700,0
20231122,193900,3173943590,11700,11700,11700,11700,0
20231122,193800,3173943590,11700,11700,11700,11700,0
20231122,193700,3173943590,11700,11700,11700,11700,0
20231122,193600,3173943590,11700,11700,11700,11700,0
20231122,193500,3173943590,11700,11700,11700,11700,0
20231122,193400,3173943590,11700,11700,11700,11700,0
20231122,193300,3173943590,11700,11700,11700,11700,0
20231122,193200,3173943590,11700,11700,11700,11700,0
20231122,193100,3173943590,11700,11700,11700,11700,0
20231122,193000,3173943590,11700,11700,11700,11700,0
20231122,192900,3173943590,11700,11700,11700,11700,0
20231122,192800,3173943590,11700,11700,11700,11700,0
20231122,192700,3173943590,11700,11700,11700,11700,0
20231122,192600,3173943590,11700,11700,11700,11700,0
20231122,192500,3173943590,11700,11700,11700,11700,0
20231122,192400,3173943590,11700,11700,11700,11700,0
20231122,192300,3173943590,11700,11700,11700,11700,0
20231122,192200,3173943590,11700,11700,11700,11700,0
20231122,192100,3173943590,11700,11700,11700,11700,0
20231122,192000,3173943590,11700,11700,11700,11700,0
20231122,191900,3173943590,11700,11700,11700,11700,0
20231122,191800,3173943590,11700,11700,11700,11700,8081
20231122,191700,3173943590,11700,11700,11700,11700,0
20231122,191600,3173943590,11700,11700,11700,11700,0
20231122,191500,3173943590,11700,11700,11700,11700,0
20231122,191400,3173943590,11700,11700,11700,11700,0
20231122,191300,3173943590,11700,11700,11700,11700,0
20231122,191200,3173943590,11700,11700,11700,11700,0
20231122,191100,3173943590,11700,11700,11700,11700,0
20231122,191000,3173943590,11700,11700,11700,11700,0
20231122,190900,3173943590,11700,11700,11700,11700,0
20231122,190800,3173943590,11700,11700,11700,11700,0
20231122,190700,3173943590,11700,11700,11700,11700,0
20231122,190600,3173943590,11700,11700,11700,11700,0
20231122,190500,3173943590,11700,11700,11700,11700,0
20231122,190400,3173943590,11700,11700,11700,11700,0
20231122,190300,3173943590,11700,11700,11700,11700,0
20231122,190200,3173943590,11700,11700,11700,11700,0
20231122,190100,3173943590,11700,11700,11700,11700,0
20231122,190000,3173943590,11700,11700,11700,11700,0
20231122,185900,3173943590,11700,11700,11700,11700,0
20231122,185800,3173943590,11700,11700,11700,11700,0
20231122,185700,3173943590,11700,11700,11700,11700,0
20231122,185600,3173943590,11700,11700,11700,11700,0
20231122,185500,3173943590,11700,11700,11700,11700,0
20231122,185400,3173943590,11700,11700,11700,11700,0
20231122,185300,3173943590,11700,11700,11700,11700,0
20231122,185200,3173943590,11700,11700,11700,11700,0
20231122,185100,3173943590,11700,11700,11700,11700,0
20231122,185000,3173943590,11700,11700,11700,11700,0
20231122,184900,3173943590,11700,11700,11700,11700,0
20231122,184800,3173943590,11700,11700,11700,11700,8081
20231122,184700,3173943590,11700,11700,11700,11700,0
20231122,184600,3173943590,11700,11700,11700,11700,0
20231122,184500,3173943590,11700,11700,11700,11700,0
20231122,184400,3173943590,11700,11700,11700,11700,0
20231122,184300,3173943590,11700,11700,11700,11700,0
20231122,184200,3173943590,11700,11700,11700,11700,0
20231122,184100,3173943590,11700,11700,11700,11700,0
20231122,184000,3173943590,11700,11700,11700,11700,0
20231122,183900,3173943590,11700,11700,11700,11700,0
20231122,183800,3173943590,11700,11700,11700,11700,0
20231122,183700,3173943590,11700,11700,11700,11700,0
20231122,183600,3173943590,11700,11700,11700,11700,0
20231122,183500,3173943590,11700,11700,11700,11700,0
20231122,183400,3173943590,11700,11700,11700,11700,0
20231122,183300,3173943590,11700,11700,11700,11700,0
20231122,183200,3173943590,11700,11700,11700,11700,0
20231122,183100,3173943590,11700,11700,11700,11700,0
20231122,183000,3173943590,11700,11700,11700,11700,0
20231122,182900,3173943590,11700,11700,11700,11700,0
20231122,182800,3173943590,11700,11700,11700,11700,0
20231122,182700,3173943590,11700,11700,11700,11700,0
20231122,182600,3173943590,11700,11700,11700,11700,0
20231122,182500,3173943590,11700,11700,11700,11700,0
20231122,182400,3173943590,11700,11700,11700,11700,0
20231122,182300,3173943590,11700,11700,11700,11700,0
20231122,182200,3173943590,11700,11700,11700,11700,0
20231122,182100,3173943590,11700,11700,11700,11700,0
20231122,182000,3173943590,11700,11700,11700,11700,0
20231122,181900,3173943590,11700,11700,11700,11700,0
20231122,181800,3173943590,11700,11700,11700,11700,8081
20231122,181700,3173943590,11700,11700,11700,11700,0
20231122,181600,3173943590,11700,11700,11700,11700,0
20231122,181500,3173943590,11700,11700,11700,11700,0
20231122,181400,3173943590,11700,11700,11700,11700,0
20231122,181300,3173943590,11700,11700,11700,11700,0
20231122,181200,3173943590,11700,11700,11700,11700,0
20231122,181100,3173943590,11700,11700,11700,11700,0
20231122,181000,3173943590,11700,11700,11700,11700,0
20231122,180900,3173943590,11700,11700,11700,11700,0
20231122,180800,3173943590,11700,11700,11700,11700,0
20231122,180700,3173943590,11700,11700,11700,11700,0
20231122,180600,3173943590,11700,11700,11700,11700,0
20231122,180500,3173943590,11700,11700,11700,11700,0
20231122,180400,3173943590,11700,11700,11700,11700,0
20231122,180300,3173943590,11700,11700,11700,11700,0
20231122,180200,3173943590,11700,11700,11700,11700,0
20231122,180100,3173943590,11700,11700,11700,11700,0
20231122,180000,3173943590,11700,11700,11700,11700,0
20231122,175900,3173943590,11700,11700,11700,11700,0
20231122,175800,3173943590,11700,11700,11700,11700,0
20231122,175700,3173943590,11700,11700,11700,11700,0
20231122,175600,3173943590,11700,11700,11700,11700,0
20231122,175500,3173943590,11700,11700,11700,11700,0
20231122,175400,3173943590,11700,11700,11700,11700,0
20231122,175300,3173943590,11700,11700,11700,11700,0
20231122,175200,3173943590,11700,11700,11700,11700,0
20231122,175100,3173943590,11700,11700,11700,11700,0
20231122,175000,3173943590,11700,11700,11700,11700,0
20231122,174900,3173943590,11700,11700,11700,11700,0
20231122,174800,3173943590,11700,11700,11700,11700,8081
20231122,174700,3173943590,11700,11700,11700,11700,0
20231122,174600,3173943590,11700,11700,11700,11700,0
20231122,174500,3173943590,11700,11700,11700,11700,0
20231122,174400,3173943590,11700,11700,11700,11700,0
20231122,174300,3173943590,11700,11700,11700,11700,0
20231122,174200,3173943590,11700,11700,11700,11700,0
20231122,174100,3173943590,11700,11700,11700,11700,0
20231122,174000,3173943590,11700,11700,11700,11700,0
20231122,173900,3173943590,11700,11700,11700,11700,0
20231122,173800,3173943590,11700,11700,11700,11700,0
20231122,173700,3173943590,11700,11700,11700,11700,0
20231122,173600,3173943590,11700,11700,11700,11700,0
20231122,173500,3173943590,11700,11700,11700,11700,0
20231122,173400,3173943590,11700,11700,11700,11700,0
20231122,173300,3173943590,11700,11700,11700,11700,0
20231122,173200,3173943590,11700,11700,11700,11700,0
20231122,173100,3173943590,11700,11700,11700,11700,0
20231122,173000,3173943590,11700,11700,11700,11700,0
20231122,172900,3173943590,11700,11700,11700,11700,0
20231122,172800,3173943590,11700,11700,11700,11700,0
20231122,172700,3173943590,11700,11700,11700,11700,0
20231122,172600,3173943590,11700,11700,11700,11700,0
20231122,172500,3173943590,11700,11700,11700,11700,0
20231122,172400,3173943590,11700,11700,11700,11700,0
20231122,172300,3173943590,11700,11700,11700,11700,0
20231122,172200,3173943590,11700,11700,11700,11700,0
20231122,172100,3173943590,11700,11700,11700,11700,0
20231122,172000,3173943590,11700,11700,11700,11700,0
20231122,171900,3173943590,11700,11700,11700,11700,0
20231122,171800,3173943590,11700,11700,11700,11700,8081
20231122,171700,3173943590,11700,11700,11700,11700,0
20231122,171600,3173943590,11700,11700,11700,11700,0
20231122,171500,3173943590,11700,11700,11700,11700,0
20231122,171400,3173943590,11700,11700,11700,11700,0
20231122,171300,3173943590,11700,11700,11700,11700,0
20231122,171200,3173943590,11700,11700,11700,11700,0
20231122,171100,3173943590,11700,11700,11700,11700,0
20231122,171000,3173943590,11700,11700,11700,11700,0
20231122,170900,3173943590,11700,11700,11700,11700,0
20231122,170800,3173943590,11700,11700,11700,11700,0
20231122,170700,3173943590,11700,11700,11700,11700,0
20231122,170600,3173943590,11700,11700,11700,11700,0
20231122,170500,3173943590,11700,11700,11700,11700,0
20231122,170400,3173943590,11700,11700,11700,11700,0
20231122,170300,3173943590,11700,11700,11700,11700,0
20231122,170200,3173943590,11700,11700,11700,11700,0
20231122,170100,3173943590,11700,11700,11700,11700,0
20231122,170000,3173943590,11700,11700,11700,11700,0
20231122,165900,3173943590,11700,11700,11700,11700,0
20231122,165800,3173943590,11700,11700,11700,11700,0
20231122,165700,3173943590,11700,11700,11700,11700,0
20231122,165600,3173943590,11700,11700,11700,11700,0
20231122,165500,3173943590,11700,11700,11700,11700,0
20231122,165400,3173943590,11700,11700,11700,11700,0
20231122,165300,3173943590,11700,11700,11700,11700,0
20231122,165200,3173943590,11700,11700,11700,11700,0
20231122,165100,3173943590,11700,11700,11700,11700,0
20231122,165000,3173943590,11700,11700,11700,11700,0
20231122,164900,3173943590,11700,11700,11700,11700,0
20231122,164800,3173943590,11700,11700,11700,11700,8081
20231122,164700,3173943590,11700,11700,11700,11700,0
20231122,164600,3173943590,11700,11700,11700,11700,0
20231122,164500,3173943590,11700,11700,11700,11700,0
20231122,164400,3173943590,11700,11700,11700,11700,0
20231122,164300,3173943590,11700,11700,11700,11700,0
20231122,164200,3173943590,11700,11700,11700,11700,0
20231122,164100,3173943590,11700,11700,11700,11700,0
20231122,164000,3173943590,11700,11700,11700,11700,0
20231122,163900,3173943590,11700,11700,11700,11700,0
20231122,163800,3173943590,11700,11700,11700,11700,0
20231122,163700,3173943590,11700,11700,11700,11700,0
20231122,163600,3173943590,11700,11700,11700,11700,0
20231122,163500,3173943590,11700,11700,11700,11700,0
20231122,163400,3173943590,11700,11700,11700,11700,0
20231122,163300,3173943590,11700,11700,11700,11700,0
20231122,163200,3173943590,11700,11700,11700,11700,0
20231122,163100,3173943590,11700,11700,11700,11700,0
20231122,163000,3173943590,11700,11700,11700,11700,0
20231122,162900,3173943590,11700,11700,11700,11700,0
20231122,162800,3173943590,11700,11700,11700,11700,0
20231122,162700,3173943590,11700,11700,11700,11700,0
20231122,162600,3173943590,11700,11700,11700,11700,0
20231122,162500,3173943590,11700,11700,11700,11700,0
20231122,162400,3173943590,11700,11700,11700,11700,0
20231122,162300,3173943590,11700,11700,11700,11700,0
20231122,162200,3173943590,11700,11700,11700,11700,0
20231122,162100,3173943590,11700,11700,11700,11700,0
20231122,162000,3173943590,11700,11700,11700,11700,0
20231122,161900,3173943590,11700,11700,11700,11700,0
20231122,161800,3173943590,11700,11700,11700,11700,8081
20231122,161700,3173943590,11700,11700,11700,11700,0
20231122,161600,3173943590,11700,11700,11700,11700,0
20231122,161500,3173943590,11700,11700,11700,11700,0
20231122,161400,3173943590,11700,11700,11700,11700,0
20231122,161300,3173943590,11700,11700,11700,11700,0
20231122,161200,3173943590,11700,11700,11700,11700,0
20231122,161100,3173943590,11700,11700,11700,11700,0
20231122,161000,3173943590,11700,11700,11700,11700,0
20231122,160900,3173943590,11700,11700,11700,11700,0
20231122,160800,3173943590,11700,11700,11700,11700,0
20231122,160700,3173943590,11700,11700,11700,11700,0
20231122,160600,3173943590,11700,11700,11700,11700,0
20231122,160500,3173943590,11700,11700,11700,11700,0
20231122,160400,3173943590,11700,11700,11700,11700,0
20231122,160300,3173943590,11700,11700,11700,11700,0
20231122,160200,3173943590,11700,11700,11700,11700,0
20231122,160100,3173943590,11700,11700,11700,11700,0
20231122,160000,3173943590,11700,11700,11700,11700,0
20231122,155900,3173943590,11700,11700,11700,11700,0
20231122,155800,3173943590,11700,11700,11700,11700,0
20231122,155700,3173943590,11700,11700,11700,11700,0
20231122,155600,3173943590,11700,11700,11700,11700,0
20231122,155500,3173943590,11700,11700,11700,11700,0
20231122,155400,3173943590,11700,11700,11700,11700,0
20231122,155300,3173943590,11700,11700,11700,11700,0
20231122,155200,3173943590,11700,11700,11700,11700,0
20231122,155100,3173943590,11700,11700,11700,11700,0
20231122,155000,3173943590,11700,11700,11700,11700,0
20231122,154900,3173943590,11700,11700,11700,11700,0
20231122,154800,3173943590,11700,11700,11700,11700,8081
20231122,154700,3173943590,11700,11700,11700,11700,0
20231122,154600,3173943590,11700,11700,11700,11700,0
20231122,154500,3173943590,11700,11700,11700,11700,0
20231122,154400,3173943590,11700,11700,11700,11700,0
20231122,154300,3173943590,11700,11700,11700,11700,0
20231122,154200,3173943590,11700,11700,11700,11700,0
20231122,154100,3173943590,11700,11700,11700,11700,0
20231122,154000,3173943590,11700,11700,11700,11700,0
20231122,153900,3173943590,11700,11700,11700,11700,0
20231122,153800,3173943590,11700,11700,11700,11700,0
20231122,153700,3173943590,11700,11700,11700,11700,0
20231122,153600,3173943590,11700,11700,11700,11700,0
20231122,153500,3173943590,11700,11700,11700,11700,0
20231122,153400,3173943590,11700,11700,11700,11700,0
20231122,153300,3173943590,11700,11700,11700,11700,0
20231122,153200,3173943590,11700,11700,11700,11700,0
20231122,153100,3173943590,11700,11700,11700,11700,0
20231122,153000,3173943590,11700,11700,11700,11700,8081
20231122,152900,3079395890,11720,11720,11720,11720,0
20231122,152800,3079395890,11720,11720,11720,11720,0
20231122,152700,3079395890,11720,11720,11720,11720,0
20231122,152600,3079395890,11720,11720,11720,11720,0
20231122,152500,3079395890,11720,11720,11720,11720,0
20231122,152400,3079395890,11720,11720,11720,11720,0
20231122,152300,3079395890,11720,11720,11720,11720,0
20231122,152200,3079395890,11720,11720,11720,11720,0
20231122,152100,3079395890,11720,11720,11720,11720,0
20231122,152000,3079395890,11720,11720,11720,11720,0
20231122,151900,3079395890,11720,11710,11720,11700,1584
20231122,151800,3060841540,11700,11700,11710,11700,3465
20231122,151700,3020298390,11700,11700,11710,11700,756
20231122,151600,3011452560,11700,11700,11710,11700,317
20231122,151500,3007742670,11700,11700,11710,11700,125
20231122,151400,3006280150,11700,11700,11710,11700,858
20231122,151300,2996233410,11700,11700,11700,11700,88
20231122,151200,2995203810,11700,11700,11710,11700,2592
20231122,151100,2964875390,11700,11710,11710,11700,712
20231122,151000,2956543980,11700,11720,11720,11700,1397
20231122,150900,2940184440,11710,11710,11720,11710,1415
20231122,150800,2923607090,11710,11710,11710,11710,425
20231122,150700,2918630340,11710,11710,11720,11710,1110
20231122,150600,2905630830,11710,11720,11730,11710,3431
20231122,150500,2865418890,11720,11720,11730,11720,1151
20231122,150400,2851920490,11720,11720,11730,11720,332
20231122,150300,2848028040,11720,11730,11730,11720,669
20231122,150200,2840185940,11720,11720,11730,11720,994
20231122,150100,2828532530,11720,11720,11730,11720,1366
20231122,150000,2812521360,11720,11720,11730,11710,189
20231122,145900,2810305550,11720,11730,11730,11720,663
20231122,145800,2802533640,11720,11720,11730,11720,176
20231122,145700,2800469820,11720,11720,11730,11710,738
20231122,145600,2791821390,11720,11720,11730,11710,796
20231122,145500,2782492190,11720,11720,11720,11710,100
20231122,145400,2781320490,11720,11710,11720,11710,1001
20231122,145300,2769593770,11720,11710,11720,11710,43
20231122,145200,2769089940,11710,11720,11720,11710,1684
20231122,145100,2749359660,11730,11720,11730,11720,1242
20231122,145000,2734801720,11720,11720,11720,11710,1769
20231122,144900,2714079780,11710,11720,11720,11710,580
20231122,144800,2707282690,11720,11720,11720,11720,3
20231122,144700,2707247530,11720,11710,11720,11710,315
20231122,144600,2703555830,11710,11710,11720,11710,3523
20231122,144500,2662297460,11720,11710,11720,11710,305
20231122,144400,2658725890,11710,11710,11720,11710,158
20231122,144300,2656874240,11720,11720,11720,11710,211
20231122,144200,2654401820,11720,11720,11720,11710,93
20231122,144100,2653311910,11720,11720,11720,11720,243
20231122,144000,2650463950,11720,11730,11730,11720,1069
20231122,143900,2637935160,11720,11720,11720,11720,182
20231122,143800,2635802120,11720,11730,11730,11720,254
20231122,143700,2632825200,11720,11720,11720,11720,104
20231122,143600,2631606320,11720,11720,11720,11720,697
20231122,143500,2623437480,11720,11720,11720,11720,422
20231122,143400,2618491640,11730,11720,11730,11720,420
20231122,143300,2613569040,11720,11720,11720,11720,413
20231122,143200,2608728680,11720,11720,11730,11720,231
20231122,143100,2606021170,11720,11720,11720,11720,1054
20231122,143000,2593668290,11720,11720,11720,11710,550
20231122,142900,2587223380,11720,11720,11720,11710,438
20231122,142800,2582091760,11720,11720,11730,11720,1743
20231122,142700,2561663780,11720,11720,11720,11720,258
20231122,142600,2558640020,11720,11720,11720,11710,663
20231122,142500,2550869680,11720,11730,11730,11720,885
20231122,142400,2540497450,11720,11730,11730,11720,611
20231122,142300,2533331170,11720,11720,11730,11720,398
20231122,142200,2528666150,11720,11730,11730,11720,1324
20231122,142100,2513136010,11720,11730,11730,11720,214
20231122,142000,2510626040,11730,11730,11730,11720,251
20231122,141900,2507682310,11730,11730,11730,11720,226
20231122,141800,2505031740,11730,11730,11730,11720,291
20231122,141700,2501618810,11730,11730,11730,11720,255
20231122,141600,2498628660,11730,11730,11730,11720,199
20231122,141500,2496295490,11730,11720,11730,11720,2048
20231122,141400,2472290950,11720,11720,11720,11720,316
20231122,141300,2468587430,11720,11720,11720,11710,553
20231122,141200,2462108270,11720,11710,11720,11710,258
20231122,141100,2459084640,11710,11720,11720,11710,234
20231122,141000,2456343160,11720,11710,11720,11710,294
20231122,140900,2452898980,11720,11720,11720,11720,24
20231122,140800,2452617700,11710,11720,11720,11710,62
20231122,140700,2451891480,11720,11720,11720,11710,311
20231122,140600,2448248820,11710,11710,11720,11710,3547
20231122,140500,2406680240,11710,11710,11720,11710,2387
20231122,140400,2378728460,11700,11710,11710,11700,206
20231122,140300,2376316290,11710,11710,11710,11700,232
20231122,140200,2373601370,11710,11710,11710,11700,114
20231122,140100,2372266830,11710,11700,11710,11700,370
20231122,140000,2367935130,11710,11700,11710,11700,103
20231122,135900,2366729800,11690,11700,11700,11690,258
20231122,135800,2363711250,11700,11700,11700,11700,30
20231122,135700,2363360250,11700,11700,11700,11700,395
20231122,135600,2358738750,11700,11700,11700,11700,175
20231122,135500,2356691250,11690,11700,11700,11690,450
20231122,135400,2351427170,11700,11700,11710,11700,1418
20231122,135300,2334836450,11700,11700,11710,11700,321
20231122,135200,2331080350,11710,11690,11710,11690,5529
20231122,135100,2266398420,11690,11680,11690,11680,6016
20231122,135000,2196094720,11680,11680,11680,11680,103
20231122,134900,2194891680,11670,11680,11680,11670,36
20231122,134800,2194471260,11670,11680,11680,11670,74
20231122,134700,2193607640,11680,11680,11680,11670,1001
20231122,134600,2181916140,11680,11680,11690,11680,168
20231122,134500,2179953030,11690,11680,11690,11680,693
20231122,134400,2171858560,11680,11670,11680,11670,1018
20231122,134300,2159970410,11670,11680,11680,11670,292
20231122,134200,2156560700,11670,11680,11680,11670,155
20231122,134100,2154750780,11670,11680,11680,11670,285
20231122,134000,2151424710,11680,11680,11680,11670,27
20231122,133900,2151109380,11680,11680,11680,11680,189
20231122,133800,2148901860,11680,11680,11680,11680,43
20231122,133700,2148399620,11670,11670,11680,11670,38
20231122,133600,2147956070,11680,11660,11680,11660,1289
20231122,133500,2132914430,11670,11670,11670,11660,726
20231122,133400,2124447180,11670,11660,11670,11660,59
20231122,133300,2123759040,11660,11670,11670,11660,933
20231122,133200,2112879760,11670,11670,11670,11670,97
20231122,133100,2111747770,11670,11670,11670,11670,45
20231122,133000,2111222620,11670,11670,11670,11670,191
20231122,132900,2108993650,11670,11670,11670,11670,189
20231122,132800,2106788020,11660,11670,11670,11660,519
20231122,132700,2100735230,11670,11670,11670,11670,334
20231122,132600,2096837450,11670,11670,11670,11670,81
20231122,132500,2095892180,11670,11670,11670,11670,293
20231122,132400,2092472870,11670,11670,11670,11670,80
20231122,132300,2091539270,11670,11670,11670,11670,311
20231122,132200,2087909900,11670,11670,11680,11670,751
20231122,132100,2079145520,11660,11660,11670,11660,274
20231122,132000,2075950670,11670,11670,11670,11670,93
20231122,131900,2074865360,11670,11670,11670,11670,146
20231122,131800,2073161540,11670,11660,11670,11660,702
20231122,131700,2064975980,11660,11660,11660,11660,56
20231122,131600,2064323020,11660,11660,11660,11660,21
20231122,131500,2064078160,11660,11660,11660,11660,62
20231122,131400,2063355240,11660,11660,11660,11660,23
20231122,131300,2063087060,11660,11660,11660,11660,35
20231122,131200,2062678960,11660,11660,11660,11660,224
20231122,131100,2060067120,11660,11660,11660,11660,0
20231122,131000,2060067120,11660,11660,11660,11660,30
20231122,130900,2059717320,11660,11650,11660,11650,1088
20231122,130800,2047041640,11650,11650,11650,11640,418
20231122,130700,2042174690,11650,11640,11650,11640,104
20231122,130600,2040964090,11650,11640,11650,11640,48
20231122,130500,2040404900,11640,11650,11650,11640,60
20231122,130400,2039705980,11660,11660,11660,11660,40
20231122,130300,2039239580,11660,11640,11660,11640,176
20231122,130200,2037190230,11650,11650,11650,11650,55
20231122,130100,2036549480,11650,11650,11650,11650,0
20231122,130000,2036549480,11650,11650,11650,11650,32
20231122,125900,2036176680,11640,11650,11660,11640,411
20231122,125800,2031390770,11650,11650,11650,11650,25
20231122,125700,2031099520,11650,11650,11650,11650,54
20231122,125600,2030470420,11650,11650,11650,11640,1226
20231122,125500,2016188020,11640,11650,11650,11640,23
20231122,125400,2015920240,11650,11650,11650,11650,51
20231122,125300,2015326090,11650,11650,11650,11650,58
20231122,125200,2014650390,11650,11650,11650,11640,196
20231122,125100,2012367090,11640,11640,11650,11640,322
20231122,125000,2008618800,11650,11640,11650,11640,115
20231122,124900,2007279970,11650,11640,11650,11640,592
20231122,124800,2000388870,11640,11630,11640,11630,716
20231122,124700,1992054640,11640,11640,11640,11640,491
20231122,124600,1986339400,11640,11640,11640,11630,103
20231122,124500,1985140610,11640,11640,11640,11640,60
20231122,124400,1984442210,11630,11630,11630,11630,21
20231122,124300,1984197980,11630,11640,11640,11630,362
20231122,124200,1979987690,11640,11640,11640,11630,121
20231122,124100,1978579330,11640,11630,11640,11630,215
20231122,124000,1976078730,11630,11630,11630,11630,30
20231122,123900,1975729830,11630,11640,11640,11630,25
20231122,123800,1975438930,11640,11640,11640,11640,140
20231122,123700,1973809330,11630,11640,11640,11630,2
20231122,123600,1973786060,11640,11640,11640,11640,38
20231122,123500,1973343740,11640,11650,11650,11640,114
20231122,123400,1972016640,11640,11630,11650,11630,36
20231122,123300,1971597910,11630,11630,11630,11630,112
20231122,123200,1970295350,11630,11650,11650,11630,68
20231122,123100,1969503190,11650,11650,11650,11650,104
20231122,123000,1968291590,11650,11650,11650,11650,250
20231122,122900,1965379090,11650,11650,11650,11650,1
20231122,122800,1965367440,11650,11640,11650,11640,547
20231122,122700,1958998250,11640,11640,11640,11640,51
20231122,122600,1958404610,11650,11650,11650,11650,0
20231122,122500,1958404610,11650,11640,11650,11640,300
20231122,122400,1954910610,11630,11630,11630,11630,81
20231122,122300,1953968580,11630,11630,11630,11630,0
20231122,122200,1953968580,11630,11640,11640,11630,131
20231122,122100,1952445040,11640,11630,11640,11620,1429
20231122,122000,1935816280,11630,11630,11630,11630,7
20231122,121900,1935734870,11630,11630,11630,11630,100
20231122,121800,1934571870,11630,11630,11630,11630,11
20231122,121700,1934443940,11630,11630,11630,11630,1
20231122,121600,1934432310,11630,11630,11630,11630,100
20231122,121500,1933269310,11630,11630,11630,11630,2291
20231122,121400,1906624980,11630,11630,11630,11630,251
20231122,121300,1903705850,11640,11640,11640,11630,543
20231122,121200,1897387330,11640,11650,11650,11640,313
20231122,121100,1893743910,11650,11640,11650,11640,60
20231122,121000,1893045010,11640,11640,11650,11640,306
20231122,120900,1889483160,11640,11640,11650,11640,192
20231122,120800,1887248270,11640,11640,11640,11640,3
20231122,120700,1887213350,11650,11650,11650,11650,14
20231122,120600,1887050250,11650,11640,11650,11640,813
20231122,120500,1877586420,11640,11640,11640,11640,202
20231122,120400,1875235140,11640,11640,11640,11640,6
20231122,120300,1875165300,11640,11640,11640,11640,0
20231122,120200,1875165300,11640,11650,11650,11640,903
20231122,120100,1864654370,11650,11640,11650,11640,80
20231122,120000,1863722380,11650,11650,11650,11650,0
20231122,115900,1863722380,11650,11650,11650,11650,27
20231122,115800,1863407830,11650,11650,11650,11650,0
20231122,115700,1863407830,11650,11650,11660,11640,962
20231122,115600,1852203060,11650,11650,11650,11650,0
20231122,115500,1852203060,11650,11650,11660,11650,535
20231122,115400,1845970300,11650,11650,11650,11650,461
20231122,115300,1840599650,11650,11650,11650,11650,94
20231122,115200,1839504550,11650,11650,11650,11650,244
20231122,115100,1836661950,11650,11650,11650,11650,128
20231122,115000,1835170750,11650,11650,11650,11650,1
20231122,114900,1835159100,11650,11660,11660,11650,442
20231122,114800,1830005390,11660,11650,11660,11650,53
20231122,114700,1829387930,11650,11660,11660,11650,112
20231122,114600,1828083010,11660,11660,11660,11650,111
20231122,114500,1826789810,11660,11660,11660,11660,0
20231122,114400,1826789810,11660,11650,11660,11650,130
20231122,114300,1825275010,11660,11650,11660,11650,316
20231122,114200,1821591550,11650,11650,11650,11650,10
20231122,114100,1821475050,11650,11650,11650,11650,190
20231122,114000,1819261550,11650,11650,11650,11640,772
20231122,113900,1810267950,11650,11650,11650,11650,29
20231122,113800,1809930100,11650,11640,11650,11640,656
20231122,113700,1802294250,11640,11640,11640,11630,2258
20231122,113600,1776019340,11640,11640,11640,11640,342
20231122,113500,1772038460,11640,11640,11640,11640,0
20231122,113400,1772038460,11640,11640,11640,11640,1
20231122,113300,1772026820,11640,11640,11640,11640,50
20231122,113200,1771444820,11640,11650,11650,11640,806
20231122,113100,1762062970,11650,11640,11650,11640,229
20231122,113000,1759396850,11650,11640,11650,11640,95
20231122,112900,1758290820,11640,11640,11640,11640,275
20231122,112800,1755089820,11640,11640,11640,11640,592
20231122,112700,1748198940,11640,11640,11640,11640,10
20231122,112600,1748082540,11640,11640,11640,11640,0
20231122,112500,1748082540,11640,11630,11640,11630,75
20231122,112400,1747209740,11640,11640,11640,11640,187
20231122,112300,1745033060,11630,11630,11640,11630,254
20231122,112200,1742079030,11640,11630,11640,11630,433
20231122,112100,1737043220,11630,11630,11630,11630,100
20231122,112000,1735880220,11630,11630,11630,11630,46
20231122,111900,1735345240,11630,11630,11630,11630,100
20231122,111800,1734182240,11640,11640,11640,11640,397
20231122,111700,1729561160,11640,11630,11640,11630,441
20231122,111600,1724429310,11640,11640,11640,11640,1323
20231122,111500,1709029590,11640,11640,11650,11640,812
20231122,111400,1699577900,11640,11640,11640,11640,0
20231122,111300,1699577900,11640,11640,11650,11640,93
20231122,111200,1698495210,11640,11640,11640,11640,306
20231122,111100,1694933370,11640,11650,11650,11640,3145
20231122,111000,1658299610,11650,11650,11650,11650,85
20231122,110900,1657309360,11670,11660,11670,11660,779
20231122,110800,1648225980,11670,11670,11670,11670,1
20231122,110700,1648214310,11680,11690,11690,11680,31
20231122,110600,1647851930,11690,11670,11690,11660,1396
20231122,110500,1631555770,11660,11660,11660,11660,45
20231122,110400,1631031070,11660,11670,11670,11660,152
20231122,110300,1629258430,11680,11660,11680,11660,61
20231122,110200,1628547070,11660,11690,11690,11660,167
20231122,110100,1626596550,11660,11660,11660,11660,20
20231122,110000,1626363350,11660,11660,11660,11660,61
20231122,105900,1625652090,11650,11690,11690,11650,456
20231122,105800,1620327470,11680,11670,11680,11670,991
20231122,105700,1608760590,11660,11660,11660,11660,248
20231122,105600,1605868910,11670,11660,11670,11650,517
20231122,105500,1599840340,11660,11660,11660,11640,605
20231122,105400,1592789730,11660,11660,11660,11660,109
20231122,105300,1591518790,11650,11650,11660,11650,277
20231122,105200,1588291720,11660,11660,11660,11660,223
20231122,105100,1585691540,11670,11670,11670,11670,51
20231122,105000,1585096370,11670,11660,11670,11660,238
20231122,104900,1582319700,11670,11670,11670,11660,21
20231122,104800,1582074800,11670,11660,11670,11660,164
20231122,104700,1580161520,11670,11670,11680,11670,522
20231122,104600,1574067850,11680,11680,11680,11680,157
20231122,104500,1572234090,11690,11670,11690,11660,1047
20231122,104400,1560007940,11670,11670,11670,11670,250
20231122,104300,1557090440,11670,11680,11680,11670,49
20231122,104200,1556518460,11680,11670,11680,11660,182
20231122,104100,1554394220,11680,11680,11680,11680,101
20231122,104000,1553214540,11680,11660,11680,11660,877
20231122,103900,1542987290,11660,11670,11680,11650,611
20231122,103800,1535863940,11670,11670,11670,11670,157
20231122,103700,1534031750,11670,11670,11670,11670,65
20231122,103600,1533273200,11650,11680,11680,11650,107
20231122,103500,1532024490,11680,11680,11680,11680,1
20231122,103400,1532012810,11690,11650,11690,11650,1112
20231122,103300,1519027580,11650,11650,11680,11650,243
20231122,103200,1516193420,11650,11690,11690,11650,351
20231122,103100,1512090270,11690,11680,11690,11670,228
20231122,103000,1509427260,11690,11690,11690,11690,0
20231122,102900,1509427260,11690,11680,11690,11680,260
20231122,102800,1506388330,11680,11650,11680,11630,1331
20231122,102700,1490864110,11630,11650,11650,11630,88
20231122,102600,1489838990,11630,11630,11630,11630,119
20231122,102500,1488455020,11630,11640,11640,11620,619
20231122,102400,1481254710,11650,11650,11650,11630,2988
20231122,102300,1446485200,11650,11660,11660,11650,1784
20231122,102200,1425693740,11660,11670,11670,11660,594
20231122,102100,1418761890,11670,11670,11670,11670,180
20231122,102000,1416661290,11700,11690,11700,11670,1182
20231122,101900,1402850210,11690,11700,11700,11690,53
20231122,101800,1402230120,11690,11700,11700,11690,1634
20231122,101700,1383117330,11700,11690,11700,11690,608
20231122,101600,1376008230,11690,11700,11700,11690,192
20231122,101500,1373762090,11700,11700,11700,11690,551
20231122,101400,1367316180,11700,11690,11700,11690,358
20231122,101300,1363129310,11690,11700,11700,11690,134
20231122,101200,1361562420,11700,11700,11700,11680,707
20231122,101100,1353291520,11700,11680,11700,11670,842
20231122,101000,1343442820,11680,11690,11700,11680,495
20231122,100900,1337653040,11700,11680,11700,11680,556
20231122,100800,1331151900,11690,11670,11690,11670,2712
20231122,100700,1299461660,11680,11680,11680,11680,315
20231122,100600,1295782460,11680,11670,11680,11670,2583
20231122,100500,1265634650,11660,11660,11660,11640,2311
20231122,100400,1238705280,11670,11660,11670,11660,390
20231122,100300,1234155260,11670,11670,11670,11660,226
20231122,100200,1231518870,11670,11660,11670,11650,563
20231122,100100,1224953730,11660,11640,11660,11630,267
20231122,100000,1221844380,11640,11640,11660,11640,665
20231122,095900,1214095380,11640,11640,11640,11640,0
20231122,095800,1214095380,11640,11630,11660,11630,1606
20231122,095700,1195414850,11640,11650,11650,11640,723
20231122,095600,1186998220,11650,11660,11660,11650,210
20231122,095500,1184551640,11660,11660,11660,11650,154
20231122,095400,1182756040,11660,11660,11660,11650,1603
20231122,095300,1164077480,11650,11660,11670,11650,198
20231122,095200,1161768820,11670,11660,11670,11650,246
20231122,095100,1158899710,11660,11650,11660,11650,653
20231122,095000,1151286180,11670,11670,11670,11670,0
20231122,094900,1151286180,11670,11640,11670,11640,3551
20231122,094800,1109922730,11630,11620,11640,11610,3839
20231122,094700,1065280750,11620,11610,11620,11610,692
20231122,094600,1057241410,11610,11620,11620,11610,240
20231122,094500,1054453170,11620,11630,11630,11620,1064
20231122,094400,1042087690,11630,11630,11640,11630,439
20231122,094300,1036981590,11640,11640,11640,11630,587
20231122,094200,1030152090,11640,11630,11640,11620,932
20231122,094100,1019313920,11640,11640,11640,11620,430
20231122,094000,1014310940,11650,11620,11650,11620,1990
20231122,093900,991164570,11620,11640,11650,11620,936
20231122,093800,980283900,11630,11640,11640,11630,702
20231122,093700,972117230,11640,11650,11660,11630,298
20231122,093600,968649460,11660,11640,11660,11640,1598
20231122,093500,950025920,11640,11660,11660,11630,1526
20231122,093400,932272140,11660,11660,11660,11640,2296
20231122,093300,905500800,11660,11660,11660,11630,669
20231122,093200,897703440,11660,11640,11660,11630,1350
20231122,093100,881988940,11640,11660,11660,11640,1314
20231122,093000,866683120,11660,11670,11670,11650,274
20231122,092900,863486680,11670,11640,11680,11630,1226
20231122,092800,849182940,11640,11690,11690,11630,2953
20231122,092700,814796170,11690,11690,11690,11640,1391
20231122,092600,798582890,11690,11700,11700,11650,650
20231122,092500,790995000,11700,11650,11710,11640,1576
20231122,092400,772608430,11650,11640,11710,11640,2111
20231122,092300,747952640,11640,11650,11710,11630,3022
20231122,092200,712713220,11660,11670,11700,11650,1567
20231122,092100,694426990,11700,11700,11750,11650,6325
20231122,092000,620407910,11700,11700,11700,11630,6787
20231122,091900,541216750,11700,11600,11700,11600,12984
20231122,091800,389867740,11600,11580,11600,11580,371
20231122,091700,385568240,11580,11560,11580,11560,628
20231122,091600,378304900,11560,11560,11560,11550,1119
20231122,091500,365379190,11560,11560,11560,11560,317
20231122,091400,361714670,11560,11550,11560,11540,1291
20231122,091300,346807970,11550,11560,11560,11550,62
20231122,091200,346091550,11560,11550,11560,11550,903
20231122,091100,335661700,11550,11550,11550,11540,326
20231122,091000,331897050,11550,11550,11610,11540,2037
20231122,090900,308364440,11620,11540,11620,11540,4891
20231122,090800,251857170,11540,11550,11560,11540,1348
20231122,090700,236287620,11550,11540,11550,11540,1298
20231122,090600,221295920,11540,11550,11550,11540,1637
20231122,090500,202394590,11550,11560,11560,11540,1580
20231122,090400,184144160,11560,11540,11560,11530,1252
20231122,090300,169692040,11530,11560,11560,11530,2139
20231122,090200,145010290,11560,11550,11580,11550,2904
20231122,090100,111443280,11560,11540,11560,11540,561
20231122,090000,104960670,11560,11520,11560,11520,9050