KissMeData/024110/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190200,5807262800,11620,11620,11620,11620,46785
20231120,190100,5807262800,11620,11620,11620,11620,0
20231120,190000,5807262800,11620,11620,11620,11620,0
20231120,185900,5807262800,11620,11620,11620,11620,0
20231120,185800,5807262800,11620,11620,11620,11620,0
20231120,185700,5807262800,11620,11620,11620,11620,0
20231120,185600,5807262800,11620,11620,11620,11620,0
20231120,185500,5807262800,11620,11620,11620,11620,0
20231120,185400,5807262800,11620,11620,11620,11620,0
20231120,185300,5807262800,11620,11620,11620,11620,0
20231120,185200,5807262800,11620,11620,11620,11620,0
20231120,185100,5807262800,11620,11620,11620,11620,0
20231120,185000,5807262800,11620,11620,11620,11620,0
20231120,184900,5807262800,11620,11620,11620,11620,0
20231120,184800,5807262800,11620,11620,11620,11620,0
20231120,184700,5807262800,11620,11620,11620,11620,0
20231120,184600,5807262800,11620,11620,11620,11620,0
20231120,184500,5807262800,11620,11620,11620,11620,0
20231120,184400,5807262800,11620,11620,11620,11620,0
20231120,184300,5807262800,11620,11620,11620,11620,0
20231120,184200,5807262800,11620,11620,11620,11620,0
20231120,184100,5807262800,11620,11620,11620,11620,0
20231120,184000,5807262800,11620,11620,11620,11620,0
20231120,183900,5807262800,11620,11620,11620,11620,0
20231120,183800,5807262800,11620,11620,11620,11620,0
20231120,183700,5807262800,11620,11620,11620,11620,0
20231120,183600,5807262800,11620,11620,11620,11620,0
20231120,183500,5807262800,11620,11620,11620,11620,0
20231120,183400,5807262800,11620,11620,11620,11620,0
20231120,183300,5807262800,11620,11620,11620,11620,0
20231120,183200,5807262800,11620,11620,11620,11620,46785
20231120,183100,5807262800,11620,11620,11620,11620,0
20231120,183000,5807262800,11620,11620,11620,11620,0
20231120,182900,5807262800,11620,11620,11620,11620,0
20231120,182800,5807262800,11620,11620,11620,11620,0
20231120,182700,5807262800,11620,11620,11620,11620,0
20231120,182600,5807262800,11620,11620,11620,11620,0
20231120,182500,5807262800,11620,11620,11620,11620,0
20231120,182400,5807262800,11620,11620,11620,11620,0
20231120,182300,5807262800,11620,11620,11620,11620,0
20231120,182200,5807262800,11620,11620,11620,11620,0
20231120,182100,5807262800,11620,11620,11620,11620,0
20231120,182000,5807262800,11620,11620,11620,11620,0
20231120,181900,5807262800,11620,11620,11620,11620,0
20231120,181800,5807262800,11620,11620,11620,11620,0
20231120,181700,5807262800,11620,11620,11620,11620,0
20231120,181600,5807262800,11620,11620,11620,11620,0
20231120,181500,5807262800,11620,11620,11620,11620,0
20231120,181400,5807262800,11620,11620,11620,11620,0
20231120,181300,5807262800,11620,11620,11620,11620,0
20231120,181200,5807262800,11620,11620,11620,11620,0
20231120,181100,5807262800,11620,11620,11620,11620,0
20231120,181000,5807262800,11620,11620,11620,11620,0
20231120,180900,5807262800,11620,11620,11620,11620,0
20231120,180800,5807262800,11620,11620,11620,11620,0
20231120,180700,5807262800,11620,11620,11620,11620,0
20231120,180600,5807262800,11620,11620,11620,11620,0
20231120,180500,5807262800,11620,11620,11620,11620,0
20231120,180400,5807262800,11620,11620,11620,11620,0
20231120,180300,5807262800,11620,11620,11620,11620,0
20231120,180200,5807262800,11620,11620,11620,11620,46785
20231120,180100,5807262800,11620,11620,11620,11620,0
20231120,180000,5807262800,11620,11620,11620,11620,0
20231120,175900,5807262800,11620,11620,11620,11620,0
20231120,175800,5807262800,11620,11620,11620,11620,0
20231120,175700,5807262800,11620,11620,11620,11620,0
20231120,175600,5807262800,11620,11620,11620,11620,0
20231120,175500,5807262800,11620,11620,11620,11620,0
20231120,175400,5807262800,11620,11620,11620,11620,0
20231120,175300,5807262800,11620,11620,11620,11620,0
20231120,175200,5807262800,11620,11620,11620,11620,0
20231120,175100,5807262800,11620,11620,11620,11620,0
20231120,175000,5807262800,11620,11620,11620,11620,0
20231120,174900,5807262800,11620,11620,11620,11620,0
20231120,174800,5807262800,11620,11620,11620,11620,0
20231120,174700,5807262800,11620,11620,11620,11620,0
20231120,174600,5807262800,11620,11620,11620,11620,0
20231120,174500,5807262800,11620,11620,11620,11620,0
20231120,174400,5807262800,11620,11620,11620,11620,0
20231120,174300,5807262800,11620,11620,11620,11620,0
20231120,174200,5807262800,11620,11620,11620,11620,0
20231120,174100,5807262800,11620,11620,11620,11620,0
20231120,174000,5807262800,11620,11620,11620,11620,0
20231120,173900,5807262800,11620,11620,11620,11620,0
20231120,173800,5807262800,11620,11620,11620,11620,0
20231120,173700,5807262800,11620,11620,11620,11620,0
20231120,173600,5807262800,11620,11620,11620,11620,0
20231120,173500,5807262800,11620,11620,11620,11620,0
20231120,173400,5807262800,11620,11620,11620,11620,0
20231120,173300,5807262800,11620,11620,11620,11620,0
20231120,173200,5807262800,11620,11620,11620,11620,46785
20231120,173100,5807262800,11620,11620,11620,11620,0
20231120,173000,5807262800,11620,11620,11620,11620,0
20231120,172900,5807262800,11620,11620,11620,11620,0
20231120,172800,5807262800,11620,11620,11620,11620,0
20231120,172700,5807262800,11620,11620,11620,11620,0
20231120,172600,5807262800,11620,11620,11620,11620,0
20231120,172500,5807262800,11620,11620,11620,11620,0
20231120,172400,5807262800,11620,11620,11620,11620,0
20231120,172300,5807262800,11620,11620,11620,11620,0
20231120,172200,5807262800,11620,11620,11620,11620,0
20231120,172100,5807262800,11620,11620,11620,11620,0
20231120,172000,5807262800,11620,11620,11620,11620,0
20231120,171900,5807262800,11620,11620,11620,11620,0
20231120,171800,5807262800,11620,11620,11620,11620,0
20231120,171700,5807262800,11620,11620,11620,11620,0
20231120,171600,5807262800,11620,11620,11620,11620,0
20231120,171500,5807262800,11620,11620,11620,11620,0
20231120,171400,5807262800,11620,11620,11620,11620,0
20231120,171300,5807262800,11620,11620,11620,11620,0
20231120,171200,5807262800,11620,11620,11620,11620,0
20231120,171100,5807262800,11620,11620,11620,11620,0
20231120,171000,5807262800,11620,11620,11620,11620,0
20231120,170900,5807262800,11620,11620,11620,11620,0
20231120,170800,5807262800,11620,11620,11620,11620,0
20231120,170700,5807262800,11620,11620,11620,11620,0
20231120,170600,5807262800,11620,11620,11620,11620,0
20231120,170500,5807262800,11620,11620,11620,11620,0
20231120,170400,5807262800,11620,11620,11620,11620,0
20231120,170300,5807262800,11620,11620,11620,11620,0
20231120,170200,5807262800,11620,11620,11620,11620,46785
20231120,170100,5807262800,11620,11620,11620,11620,0
20231120,170000,5807262800,11620,11620,11620,11620,0
20231120,165900,5807262800,11620,11620,11620,11620,0
20231120,165800,5807262800,11620,11620,11620,11620,0
20231120,165700,5807262800,11620,11620,11620,11620,0
20231120,165600,5807262800,11620,11620,11620,11620,0
20231120,165500,5807262800,11620,11620,11620,11620,0
20231120,165400,5807262800,11620,11620,11620,11620,0
20231120,165300,5807262800,11620,11620,11620,11620,0
20231120,165200,5807262800,11620,11620,11620,11620,0
20231120,165100,5807262800,11620,11620,11620,11620,0
20231120,165000,5807262800,11620,11620,11620,11620,0
20231120,164900,5807262800,11620,11620,11620,11620,0
20231120,164800,5807262800,11620,11620,11620,11620,0
20231120,164700,5807262800,11620,11620,11620,11620,0
20231120,164600,5807262800,11620,11620,11620,11620,0
20231120,164500,5807262800,11620,11620,11620,11620,0
20231120,164400,5807262800,11620,11620,11620,11620,0
20231120,164300,5807262800,11620,11620,11620,11620,0
20231120,164200,5807262800,11620,11620,11620,11620,0
20231120,164100,5807262800,11620,11620,11620,11620,0
20231120,164000,5807262800,11620,11620,11620,11620,0
20231120,163900,5807262800,11620,11620,11620,11620,0
20231120,163800,5807262800,11620,11620,11620,11620,0
20231120,163700,5807262800,11620,11620,11620,11620,0
20231120,163600,5807262800,11620,11620,11620,11620,0
20231120,163500,5807262800,11620,11620,11620,11620,0
20231120,163400,5807262800,11620,11620,11620,11620,0
20231120,163300,5807262800,11620,11620,11620,11620,0
20231120,163200,5807262800,11620,11620,11620,11620,46785
20231120,163100,5807262800,11620,11620,11620,11620,0
20231120,163000,5807262800,11620,11620,11620,11620,0
20231120,162900,5807262800,11620,11620,11620,11620,0
20231120,162800,5807262800,11620,11620,11620,11620,0
20231120,162700,5807262800,11620,11620,11620,11620,0
20231120,162600,5807262800,11620,11620,11620,11620,0
20231120,162500,5807262800,11620,11620,11620,11620,0
20231120,162400,5807262800,11620,11620,11620,11620,0
20231120,162300,5807262800,11620,11620,11620,11620,0
20231120,162200,5807262800,11620,11620,11620,11620,0
20231120,162100,5807262800,11620,11620,11620,11620,0
20231120,162000,5807262800,11620,11620,11620,11620,0
20231120,161900,5807262800,11620,11620,11620,11620,0
20231120,161800,5807262800,11620,11620,11620,11620,0
20231120,161700,5807262800,11620,11620,11620,11620,0
20231120,161600,5807262800,11620,11620,11620,11620,0
20231120,161500,5807262800,11620,11620,11620,11620,0
20231120,161400,5807262800,11620,11620,11620,11620,0
20231120,161300,5807262800,11620,11620,11620,11620,0
20231120,161200,5807262800,11620,11620,11620,11620,0
20231120,161100,5807262800,11620,11620,11620,11620,0
20231120,161000,5807262800,11620,11620,11620,11620,0
20231120,160900,5807262800,11620,11620,11620,11620,0
20231120,160800,5807262800,11620,11620,11620,11620,0
20231120,160700,5807262800,11620,11620,11620,11620,0
20231120,160600,5807262800,11620,11620,11620,11620,0
20231120,160500,5807262800,11620,11620,11620,11620,0
20231120,160400,5807262800,11620,11620,11620,11620,0
20231120,160300,5807262800,11620,11620,11620,11620,0
20231120,160200,5807262800,11620,11620,11620,11620,46785
20231120,160100,5807262800,11620,11620,11620,11620,0
20231120,160000,5807262800,11620,11620,11620,11620,0
20231120,155900,5807262800,11620,11620,11620,11620,0
20231120,155800,5807262800,11620,11620,11620,11620,0
20231120,155700,5807262800,11620,11620,11620,11620,0
20231120,155600,5807262800,11620,11620,11620,11620,0
20231120,155500,5807262800,11620,11620,11620,11620,0
20231120,155400,5807262800,11620,11620,11620,11620,0
20231120,155300,5807262800,11620,11620,11620,11620,0
20231120,155200,5807262800,11620,11620,11620,11620,0
20231120,155100,5807262800,11620,11620,11620,11620,0
20231120,155000,5807262800,11620,11620,11620,11620,0
20231120,154900,5807262800,11620,11620,11620,11620,0
20231120,154800,5807262800,11620,11620,11620,11620,0
20231120,154700,5807262800,11620,11620,11620,11620,0
20231120,154600,5807262800,11620,11620,11620,11620,0
20231120,154500,5807262800,11620,11620,11620,11620,0
20231120,154400,5807262800,11620,11620,11620,11620,0
20231120,154300,5807262800,11620,11620,11620,11620,0
20231120,154200,5807262800,11620,11620,11620,11620,0
20231120,154100,5807262800,11620,11620,11620,11620,0
20231120,154000,5807262800,11620,11620,11620,11620,0
20231120,153900,5807262800,11620,11620,11620,11620,0
20231120,153800,5807262800,11620,11620,11620,11620,0
20231120,153700,5807262800,11620,11620,11620,11620,0
20231120,153600,5807262800,11620,11620,11620,11620,0
20231120,153500,5807262800,11620,11620,11620,11620,0
20231120,153400,5807262800,11620,11620,11620,11620,0
20231120,153300,5807262800,11620,11620,11620,11620,0
20231120,153200,5807262800,11620,11620,11620,11620,46785
20231120,153100,5807262800,11620,11620,11620,11620,0
20231120,153000,5807262800,11620,11620,11620,11620,46785
20231120,152900,5263621100,11640,11640,11640,11640,0
20231120,152800,5263621100,11640,11640,11640,11640,0
20231120,152700,5263621100,11640,11640,11640,11640,0
20231120,152600,5263621100,11640,11640,11640,11640,0
20231120,152500,5263621100,11640,11640,11640,11640,0
20231120,152400,5263621100,11640,11640,11640,11640,0
20231120,152300,5263621100,11640,11640,11640,11640,0
20231120,152200,5263621100,11640,11640,11640,11640,0
20231120,152100,5263621100,11640,11640,11640,11640,0
20231120,152000,5263621100,11640,11640,11640,11640,0
20231120,151900,5263621100,11640,11640,11660,11640,1829
20231120,151800,5242305920,11630,11650,11650,11630,22947
20231120,151700,4975200670,11650,11650,11660,11640,7086
20231120,151600,4892652140,11650,11660,11660,11650,1317
20231120,151500,4877305790,11660,11650,11660,11650,1364
20231120,151400,4861407110,11650,11660,11660,11650,1063
20231120,151300,4849020860,11660,11660,11660,11650,849
20231120,151200,4839127550,11650,11660,11660,11650,1008
20231120,151100,4827381450,11660,11660,11670,11650,4389
20231120,151000,4776211590,11660,11670,11670,11660,1114
20231120,150900,4763218740,11670,11670,11670,11660,973
20231120,150800,4751869090,11660,11660,11670,11660,1691
20231120,150700,4732143680,11660,11660,11670,11660,778
20231120,150600,4723069570,11660,11660,11670,11660,1135
20231120,150500,4709833550,11660,11670,11670,11660,1137
20231120,150400,4696573830,11660,11670,11680,11660,2446
20231120,150300,4668030550,11670,11670,11670,11660,3037
20231120,150200,4632598380,11670,11660,11670,11650,2084
20231120,150100,4608295940,11650,11660,11670,11650,811
20231120,150000,4598840220,11660,11650,11660,11650,887
20231120,145900,4588501870,11660,11670,11670,11650,1304
20231120,145800,4573294680,11660,11650,11660,11650,1068
20231120,145700,4560846140,11660,11660,11660,11650,779
20231120,145600,4551766460,11650,11650,11660,11650,899
20231120,145500,4541290860,11650,11650,11660,11650,745
20231120,145400,4532607900,11650,11660,11670,11650,1038
20231120,145300,4520509150,11660,11650,11660,11650,1932
20231120,145200,4497994650,11650,11660,11670,11650,943
20231120,145100,4487002370,11670,11650,11670,11650,1352
20231120,145000,4471243030,11650,11650,11660,11650,1370
20231120,144900,4455275300,11650,11650,11670,11650,3275
20231120,144800,4417089280,11650,11660,11660,11650,967
20231120,144700,4405816870,11650,11660,11660,11650,1879
20231120,144600,4383917550,11660,11660,11660,11650,876
20231120,144500,4373707660,11660,11650,11670,11650,1050
20231120,144400,4361464700,11650,11660,11660,11650,4384
20231120,144300,4310352760,11660,11660,11670,11650,23539
20231120,144200,4036049730,11660,11670,11670,11660,4472
20231120,144100,3983903870,11670,11660,11670,11660,1882
20231120,144000,3961943120,11660,11660,11670,11660,1136
20231120,143900,3948692300,11660,11670,11670,11660,1324
20231120,143800,3933252360,11670,11670,11670,11660,1492
20231120,143700,3915844200,11660,11670,11670,11660,2049
20231120,143600,3891950330,11670,11670,11680,11660,3028
20231120,143500,3856613160,11680,11670,11680,11670,2047
20231120,143400,3832719550,11680,11670,11680,11670,1321
20231120,143300,3817298980,11680,11670,11680,11670,261
20231120,143200,3814250870,11680,11670,11680,11670,282
20231120,143100,3810957920,11680,11670,11680,11670,1827
20231120,143000,3789621880,11680,11680,11680,11670,1719
20231120,142900,3769545690,11680,11670,11680,11670,623
20231120,142800,3762270760,11670,11670,11680,11670,947
20231120,142700,3751211960,11670,11680,11680,11670,1069
20231120,142600,3738728830,11680,11670,11680,11670,321
20231120,142500,3734980310,11670,11670,11680,11670,1219
20231120,142400,3720745010,11670,11670,11680,11670,526
20231120,142300,3714604280,11680,11680,11680,11670,2772
20231120,142200,3682230890,11680,11670,11680,11670,825
20231120,142100,3672595690,11680,11680,11680,11670,245
20231120,142000,3669734180,11670,11680,11680,11670,330
20231120,141900,3665880540,11670,11670,11680,11670,394
20231120,141800,3661280250,11680,11670,11680,11660,6602
20231120,141700,3584236490,11680,11680,11680,11670,604
20231120,141600,3577181800,11680,11680,11680,11670,503
20231120,141500,3571307560,11670,11670,11680,11670,770
20231120,141400,3562316640,11670,11670,11680,11670,349
20231120,141300,3558241350,11670,11670,11680,11670,183
20231120,141200,3556103980,11670,11670,11680,11670,1094
20231120,141100,3543328500,11680,11680,11680,11670,741
20231120,141000,3534676930,11670,11670,11680,11670,756
20231120,140900,3525852500,11680,11690,11690,11670,2948
20231120,140800,3491417700,11690,11690,11690,11680,229
20231120,140700,3488740830,11680,11690,11690,11670,824
20231120,140600,3479111140,11680,11680,11690,11680,501
20231120,140500,3473257360,11680,11690,11690,11680,1037
20231120,140400,3461137940,11690,11690,11690,11680,333
20231120,140300,3457245510,11690,11690,11690,11680,449
20231120,140200,3451998850,11680,11690,11690,11670,1591
20231120,140100,3433412820,11690,11680,11690,11680,1166
20231120,140000,3419792050,11680,11680,11680,11670,876
20231120,135900,3409560430,11680,11680,11680,11670,768
20231120,135800,3400590370,11680,11670,11680,11670,190
20231120,135700,3398371280,11670,11670,11680,11670,3102
20231120,135600,3362140380,11670,11670,11680,11660,2156
20231120,135500,3336986170,11670,11670,11670,11660,314
20231120,135400,3333321960,11660,11660,11670,11660,275
20231120,135300,3330113000,11670,11670,11670,11660,981
20231120,135200,3318670040,11670,11660,11670,11660,628
20231120,135100,3311342400,11660,11670,11670,11660,279
20231120,135000,3308088880,11670,11670,11670,11660,550
20231120,134900,3301670700,11660,11670,11670,11660,420
20231120,134800,3296769590,11660,11670,11670,11660,256
20231120,134700,3293783140,11660,11670,11670,11660,135
20231120,134600,3292208200,11670,11660,11670,11660,487
20231120,134500,3286525830,11660,11670,11670,11660,258
20231120,134400,3283516350,11660,11670,11670,11660,176
20231120,134300,3281462760,11660,11670,11670,11660,470
20231120,134200,3275978190,11670,11670,11670,11660,727
20231120,134100,3267501140,11670,11660,11670,11660,118
20231120,134000,3266124400,11670,11670,11670,11660,259
20231120,133900,3263102310,11660,11660,11670,11660,651
20231120,133800,3255508170,11660,11670,11670,11660,66
20231120,133700,3254738250,11660,11680,11680,11660,1150
20231120,133600,3241320040,11680,11670,11680,11660,2262
20231120,133500,3214928500,11670,11670,11680,11670,988
20231120,133400,3203389870,11670,11660,11680,11660,91
20231120,133300,3202327860,11660,11680,11680,11660,1237
20231120,133200,3187891960,11670,11670,11680,11660,1480
20231120,133100,3170630750,11670,11680,11680,11670,2068
20231120,133000,3146497060,11670,11680,11680,11670,412
20231120,132900,3141684920,11670,11670,11680,11670,7
20231120,132800,3141603200,11680,11680,11680,11670,90
20231120,132700,3140552720,11680,11680,11680,11670,296
20231120,132600,3137096080,11680,11670,11690,11670,2448
20231120,132500,3108505410,11680,11680,11680,11670,140
20231120,132400,3106870720,11680,11680,11680,11670,87
20231120,132300,3105854580,11670,11680,11680,11670,573
20231120,132200,3099163850,11680,11680,11680,11670,73
20231120,132100,3098311230,11670,11680,11680,11670,9
20231120,132000,3098206120,11670,11670,11680,11670,324
20231120,131900,3094422010,11680,11670,11680,11670,429
20231120,131800,3089412290,11680,11670,11680,11670,533
20231120,131700,3083187010,11670,11680,11680,11670,893
20231120,131600,3072760140,11680,11680,11680,11680,98
20231120,131500,3071615500,11680,11680,11680,11680,490
20231120,131400,3065892300,11680,11680,11680,11680,117
20231120,131300,3064525740,11680,11670,11680,11670,516
20231120,131200,3058500930,11680,11680,11680,11680,377
20231120,131100,3054097570,11680,11680,11680,11680,0
20231120,131000,3054097570,11680,11670,11680,11670,159
20231120,130900,3052241880,11670,11670,11670,11670,554
20231120,130800,3045776700,11660,11670,11680,11660,660
20231120,130700,3038074710,11670,11670,11670,11660,4550
20231120,130600,2984976600,11670,11670,11670,11660,56
20231120,130500,2984323120,11670,11670,11670,11670,60
20231120,130400,2983622920,11670,11670,11670,11660,2239
20231120,130300,2957512680,11670,11670,11670,11670,92
20231120,130200,2956439040,11660,11670,11670,11660,180
20231120,130100,2954339440,11660,11660,11670,11660,126
20231120,130000,2952870190,11660,11670,11670,11660,508
20231120,125900,2946943830,11660,11670,11670,11660,139
20231120,125800,2945322800,11670,11670,11670,11660,6386
20231120,125700,2870861520,11670,11670,11670,11660,982
20231120,125600,2859402740,11660,11670,11670,11660,242
20231120,125500,2856579290,11660,11670,11670,11660,123
20231120,125400,2855145060,11660,11670,11670,11660,2526
20231120,125300,2825685690,11670,11660,11670,11660,146
20231120,125200,2823982920,11660,11660,11670,11660,210
20231120,125100,2821534230,11660,11670,11670,11660,1260
20231120,125000,2806839480,11670,11670,11670,11660,1516
20231120,124900,2789150400,11680,11680,11680,11670,101
20231120,124800,2787971620,11670,11680,11680,11670,161
20231120,124700,2786092690,11670,11680,11680,11670,533
20231120,124600,2779868840,11680,11680,11680,11670,162
20231120,124500,2777977890,11680,11680,11680,11680,116
20231120,124400,2776623010,11670,11680,11680,11670,731
20231120,124300,2768088850,11680,11680,11680,11670,119
20231120,124200,2766699790,11680,11680,11680,11680,2
20231120,124100,2766676430,11680,11680,11680,11680,311
20231120,124000,2763043950,11680,11690,11690,11680,505
20231120,123900,2757145530,11660,11670,11680,11660,1352
20231120,123800,2741357300,11680,11680,11680,11670,472
20231120,123700,2735845870,11680,11680,11680,11680,219
20231120,123600,2733287950,11680,11670,11680,11670,657
20231120,123500,2725615120,11680,11690,11690,11660,2398
20231120,123400,2697614280,11690,11660,11690,11660,1013
20231120,123300,2685783760,11660,11670,11670,11660,750
20231120,123200,2677031800,11680,11690,11690,11680,133
20231120,123100,2675478140,11690,11680,11690,11680,410
20231120,123000,2670686310,11670,11680,11680,11670,710
20231120,122900,2662395450,11680,11680,11680,11670,1362
20231120,122800,2646489610,11690,11690,11690,11680,357
20231120,122700,2642316830,11680,11680,11680,11680,1400
20231120,122600,2625964830,11680,11680,11680,11670,252
20231120,122500,2623023020,11680,11680,11680,11670,738
20231120,122400,2614403240,11680,11680,11680,11670,1014
20231120,122300,2602569230,11680,11680,11680,11670,189
20231120,122200,2600361800,11680,11670,11680,11670,331
20231120,122100,2596497820,11680,11680,11680,11670,446
20231120,122000,2591289520,11680,11680,11680,11680,124
20231120,121900,2589841200,11670,11680,11680,11670,163
20231120,121800,2587937450,11680,11680,11680,11670,793
20231120,121700,2578675320,11660,11680,11680,11660,279
20231120,121600,2575419930,11680,11680,11680,11670,252
20231120,121500,2572478170,11670,11670,11680,11670,331
20231120,121400,2568615010,11670,11670,11670,11660,90
20231120,121300,2567564760,11670,11670,11670,11660,396
20231120,121200,2562945010,11670,11670,11670,11660,1178
20231120,121100,2549200520,11670,11670,11670,11670,99
20231120,121000,2548045190,11670,11670,11670,11670,15
20231120,120900,2547870140,11670,11680,11680,11670,117
20231120,120800,2546504730,11680,11680,11680,11670,430
20231120,120700,2541482930,11670,11680,11680,11670,126
20231120,120600,2540011870,11670,11670,11670,11660,1557
20231120,120500,2521845090,11670,11670,11670,11670,425
20231120,120400,2516885340,11670,11670,11670,11670,123
20231120,120300,2515449930,11670,11670,11670,11670,223
20231120,120200,2512847520,11670,11660,11670,11660,611
20231120,120100,2505718930,11660,11680,11680,11660,357
20231120,120000,2501554060,11670,11680,11680,11670,244
20231120,115900,2498705480,11670,11680,11680,11660,769
20231120,115800,2489730180,11680,11670,11680,11670,455
20231120,115700,2484420250,11670,11670,11670,11660,1202
20231120,115600,2470395090,11670,11660,11670,11660,295
20231120,115500,2466953380,11660,11660,11670,11660,913
20231120,115400,2456304740,11670,11670,11670,11660,549
20231120,115300,2449902520,11670,11670,11680,11660,5429
20231120,115200,2386540840,11670,11670,11670,11660,424
20231120,115100,2381592770,11670,11670,11670,11670,147
20231120,115000,2379877280,11670,11670,11670,11670,69
20231120,114900,2379072050,11670,11670,11670,11660,782
20231120,114800,2369947740,11670,11670,11670,11660,253
20231120,114700,2366997290,11670,11660,11670,11660,395
20231120,114600,2362390690,11670,11670,11670,11660,521
20231120,114500,2356312350,11660,11660,11660,11660,3
20231120,114400,2356277370,11670,11670,11670,11670,107
20231120,114300,2355028680,11660,11660,11670,11660,196
20231120,114200,2352743220,11670,11650,11670,11650,5954
20231120,114100,2283316750,11650,11650,11660,11650,287
20231120,114000,2279973130,11650,11660,11660,11650,90
20231120,113900,2278924520,11660,11650,11660,11650,348
20231120,113800,2274867280,11660,11660,11660,11650,217
20231120,113700,2272338170,11660,11660,11660,11650,93
20231120,113600,2271254460,11660,11650,11660,11650,521
20231120,113500,2265180730,11660,11660,11660,11660,28
20231120,113400,2264854250,11660,11660,11660,11650,272
20231120,113300,2261685390,11650,11660,11660,11650,546
20231120,113200,2255321490,11660,11650,11660,11650,12
20231120,113100,2255181620,11650,11660,11660,11650,240
20231120,113000,2252384340,11650,11660,11660,11650,227
20231120,112900,2249739700,11660,11650,11660,11650,940
20231120,112800,2238781620,11660,11660,11660,11650,143
20231120,112700,2237115610,11660,11650,11660,11650,1570
20231120,112600,2218825060,11660,11660,11660,11650,418
20231120,112500,2213952220,11660,11660,11660,11650,1016
20231120,112400,2202108980,11660,11660,11660,11650,145
20231120,112300,2200419220,11660,11650,11660,11650,491
20231120,112200,2194695860,11650,11660,11660,11650,58
20231120,112100,2194020020,11660,11660,11660,11660,34
20231120,112000,2193623580,11650,11660,11660,11650,481
20231120,111900,2188016850,11660,11660,11660,11650,977
20231120,111800,2176625430,11660,11650,11660,11650,456
20231120,111700,2171310930,11650,11660,11660,11650,67
20231120,111600,2170530210,11660,11660,11660,11650,5516
20231120,111500,2106222670,11660,11660,11660,11650,120
20231120,111400,2104824500,11660,11660,11660,11650,370
20231120,111300,2100513800,11660,11660,11660,11650,812
20231120,111200,2091047280,11660,11660,11660,11650,93
20231120,111100,2089963660,11660,11660,11660,11660,209
20231120,111000,2087526720,11660,11660,11660,11660,334
20231120,110900,2083632280,11650,11660,11660,11650,186
20231120,110800,2081465110,11660,11660,11660,11650,320
20231120,110700,2077734010,11660,11660,11660,11660,340
20231120,110600,2073769610,11660,11660,11660,11650,149
20231120,110500,2072033670,11660,11660,11660,11650,1837
20231120,110400,2050627390,11660,11660,11660,11660,12
20231120,110300,2050487470,11660,11650,11660,11650,613
20231120,110200,2043342820,11650,11650,11660,11640,1619
20231120,110100,2024481500,11650,11650,11660,11650,647
20231120,110000,2016943860,11650,11650,11660,11640,1776
20231120,105900,1996249910,11660,11650,11660,11640,1450
20231120,105800,1979353260,11640,11650,11650,11640,331
20231120,105700,1975499990,11650,11650,11650,11640,349
20231120,105600,1971434240,11650,11650,11650,11650,155
20231120,105500,1969628490,11650,11660,11660,11650,1838
20231120,105400,1948205650,11660,11660,11660,11650,341
20231120,105300,1944229820,11650,11650,11660,11640,1188
20231120,105200,1930396190,11640,11640,11650,11640,1279
20231120,105100,1915504330,11630,11640,11640,11630,368
20231120,105000,1911222000,11640,11640,11640,11630,736
20231120,104900,1902658170,11640,11640,11640,11640,17
20231120,104800,1902460290,11630,11630,11640,11630,164
20231120,104700,1900552420,11630,11640,11640,11630,542
20231120,104600,1894244380,11630,11640,11640,11630,169
20231120,104500,1892278900,11640,11640,11640,11630,509
20231120,104400,1886356600,11640,11630,11650,11630,603
20231120,104300,1879337150,11640,11630,11650,11630,193
20231120,104200,1877092420,11630,11630,11650,11630,5125
20231120,104100,1817484010,11630,11640,11640,11630,457
20231120,104000,1812165530,11640,11630,11640,11630,1058
20231120,103900,1799860870,11640,11640,11640,11630,198
20231120,103800,1797557190,11650,11640,11650,11630,354
20231120,103700,1793437130,11650,11640,11650,11640,506
20231120,103600,1787543960,11650,11640,11650,11640,105
20231120,103500,1786321700,11650,11640,11650,11640,1040
20231120,103400,1774216040,11650,11650,11660,11640,964
20231120,103300,1762987800,11650,11640,11650,11640,183
20231120,103200,1760857490,11650,11650,11650,11640,2049
20231120,103100,1736993640,11640,11640,11650,11640,484
20231120,103000,1731356870,11650,11640,11650,11640,174
20231120,102900,1729330430,11650,11650,11650,11640,333
20231120,102800,1725453150,11640,11650,11650,11640,399
20231120,102700,1720805760,11650,11650,11650,11640,168
20231120,102600,1718849350,11640,11650,11650,11640,624
20231120,102500,1711585800,11650,11650,11650,11640,247
20231120,102400,1708709970,11650,11630,11650,11630,474
20231120,102300,1703189450,11630,11640,11650,11630,2689
20231120,102200,1671895300,11630,11650,11650,11630,144
20231120,102100,1670220420,11650,11640,11650,11630,1637
20231120,102000,1651167600,11640,11650,11650,11630,9155
20231120,101900,1544639390,11650,11640,11650,11640,843
20231120,101800,1534826290,11650,11650,11650,11640,1786
20231120,101700,1514029900,11650,11650,11660,11650,996
20231120,101600,1502425760,11660,11660,11660,11660,128
20231120,101500,1500933280,11650,11660,11660,11650,868
20231120,101400,1490814080,11650,11660,11660,11650,789
20231120,101300,1481616890,11650,11650,11660,11650,566
20231120,101200,1475022840,11650,11660,11660,11650,597
20231120,101100,1468067740,11650,11660,11660,11650,549
20231120,101000,1461666430,11660,11660,11660,11650,505
20231120,100900,1455783020,11650,11660,11660,11650,7
20231120,100800,1455701410,11650,11650,11660,11650,638
20231120,100700,1448265690,11660,11660,11660,11660,93
20231120,100600,1447181310,11650,11660,11660,11650,213
20231120,100500,1444699040,11660,11650,11660,11650,576
20231120,100400,1437985390,11660,11660,11660,11650,2884
20231120,100300,1404359300,11660,11660,11660,11650,474
20231120,100200,1398835160,11660,11660,11660,11650,2145
20231120,100100,1373835320,11660,11640,11660,11640,804
20231120,100000,1364463340,11650,11640,11650,11640,3618
20231120,095900,1322313650,11640,11640,11640,11640,3
20231120,095800,1322278730,11650,11640,11650,11640,325
20231120,095700,1318492680,11640,11650,11650,11640,2691
20231120,095600,1287168860,11650,11650,11650,11650,336
20231120,095500,1283254460,11640,11640,11650,11640,6642
20231120,095400,1205941450,11640,11640,11640,11630,1009
20231120,095300,1194206500,11640,11640,11640,11640,111
20231120,095200,1192914460,11640,11640,11640,11630,1066
20231120,095100,1180507220,11630,11630,11640,11630,509
20231120,095000,1174587240,11630,11640,11640,11630,2491
20231120,094900,1145616390,11640,11640,11640,11640,428
20231120,094800,1140634470,11640,11640,11640,11640,3030
20231120,094700,1105365270,11630,11640,11640,11630,788
20231120,094600,1096193980,11640,11640,11640,11640,132
20231120,094500,1094657500,11640,11640,11640,11630,425
20231120,094400,1089711320,11640,11630,11640,11630,270
20231120,094300,1086570790,11640,11640,11640,11640,277
20231120,094200,1083346510,11640,11640,11640,11630,575
20231120,094100,1076655380,11640,11640,11640,11630,11
20231120,094000,1076527360,11640,11630,11640,11630,2559
20231120,093900,1046764020,11630,11630,11640,11630,498
20231120,093800,1040968870,11630,11640,11640,11630,52
20231120,093700,1040364000,11640,11630,11640,11630,1492
20231120,093600,1023009600,11630,11640,11640,11620,760
20231120,093500,1014169770,11640,11640,11640,11620,832
20231120,093400,1004495080,11620,11630,11640,11620,4932
20231120,093300,947160090,11630,11630,11630,11620,472
20231120,093200,941674620,11630,11620,11630,11610,1405
20231120,093100,925346460,11620,11640,11640,11610,31789
20231120,093000,555754870,11630,11630,11640,11630,1183
20231120,092900,541993900,11630,11640,11640,11630,3178
20231120,092800,505011960,11640,11640,11640,11630,1388
20231120,092700,488864410,11640,11640,11640,11630,1025
20231120,092600,476941220,11630,11640,11640,11630,626
20231120,092500,469658800,11640,11640,11650,11630,2920
20231120,092400,435683530,11640,11640,11650,11630,543
20231120,092300,429366830,11640,11640,11650,11630,662
20231120,092200,421662110,11640,11630,11650,11630,1368
20231120,092100,405742130,11640,11630,11640,11630,594
20231120,092000,398831570,11640,11640,11640,11630,279
20231120,091900,395585650,11640,11640,11640,11630,1166
20231120,091800,382015650,11640,11640,11640,11640,714
20231120,091700,373704690,11640,11650,11650,11630,5878
20231120,091600,305289600,11650,11640,11650,11640,634
20231120,091500,297906170,11640,11650,11650,11640,1430
20231120,091400,281250560,11650,11650,11650,11640,416
20231120,091300,276405140,11650,11650,11650,11640,1562
20231120,091200,258212840,11660,11660,11660,11650,94
20231120,091100,257117410,11650,11650,11670,11650,2832
20231120,091000,224097920,11660,11660,11660,11650,454
20231120,090900,218808740,11660,11660,11660,11650,997
20231120,090800,207191270,11660,11660,11660,11650,2266
20231120,090700,180782400,11650,11660,11670,11650,1101
20231120,090600,167945710,11660,11660,11670,11660,217
20231120,090500,165414770,11660,11660,11670,11650,893
20231120,090400,155002280,11660,11660,11670,11660,986
20231120,090300,143500900,11650,11660,11660,11650,1119
20231120,090200,130463770,11660,11640,11660,11640,1938
20231120,090100,107905230,11640,11640,11640,11630,1308
20231120,090000,92680320,11640,11640,11670,11640,7962