KissMeData/147760/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,202200,283925060,3225,3225,3225,3225,1729
20241120,202100,283925060,3225,3225,3225,3225,0
20241120,202000,283925060,3225,3225,3225,3225,0
20241120,201900,283925060,3225,3225,3225,3225,0
20241120,201800,283925060,3225,3225,3225,3225,0
20241120,201700,283925060,3225,3225,3225,3225,0
20241120,201600,283925060,3225,3225,3225,3225,0
20241120,201500,283925060,3225,3225,3225,3225,0
20241120,201400,283925060,3225,3225,3225,3225,0
20241120,201300,283925060,3225,3225,3225,3225,0
20241120,201200,283925060,3225,3225,3225,3225,0
20241120,201100,283925060,3225,3225,3225,3225,0
20241120,201000,283925060,3225,3225,3225,3225,0
20241120,200900,283925060,3225,3225,3225,3225,0
20241120,200800,283925060,3225,3225,3225,3225,0
20241120,200700,283925060,3225,3225,3225,3225,0
20241120,200600,283925060,3225,3225,3225,3225,0
20241120,200500,283925060,3225,3225,3225,3225,0
20241120,200400,283925060,3225,3225,3225,3225,0
20241120,200300,283925060,3225,3225,3225,3225,0
20241120,200200,283925060,3225,3225,3225,3225,0
20241120,200100,283925060,3225,3225,3225,3225,0
20241120,200000,283925060,3225,3225,3225,3225,0
20241120,195900,283925060,3225,3225,3225,3225,0
20241120,195800,283925060,3225,3225,3225,3225,0
20241120,195700,283925060,3225,3225,3225,3225,0
20241120,195600,283925060,3225,3225,3225,3225,0
20241120,195500,283925060,3225,3225,3225,3225,0
20241120,195400,283925060,3225,3225,3225,3225,0
20241120,195300,283925060,3225,3225,3225,3225,0
20241120,195200,283925060,3225,3225,3225,3225,1729
20241120,195100,283925060,3225,3225,3225,3225,0
20241120,195000,283925060,3225,3225,3225,3225,0
20241120,194900,283925060,3225,3225,3225,3225,0
20241120,194800,283925060,3225,3225,3225,3225,0
20241120,194700,283925060,3225,3225,3225,3225,0
20241120,194600,283925060,3225,3225,3225,3225,0
20241120,194500,283925060,3225,3225,3225,3225,0
20241120,194400,283925060,3225,3225,3225,3225,0
20241120,194300,283925060,3225,3225,3225,3225,0
20241120,194200,283925060,3225,3225,3225,3225,0
20241120,194100,283925060,3225,3225,3225,3225,0
20241120,194000,283925060,3225,3225,3225,3225,0
20241120,193900,283925060,3225,3225,3225,3225,0
20241120,193800,283925060,3225,3225,3225,3225,0
20241120,193700,283925060,3225,3225,3225,3225,0
20241120,193600,283925060,3225,3225,3225,3225,0
20241120,193500,283925060,3225,3225,3225,3225,0
20241120,193400,283925060,3225,3225,3225,3225,0
20241120,193300,283925060,3225,3225,3225,3225,0
20241120,193200,283925060,3225,3225,3225,3225,0
20241120,193100,283925060,3225,3225,3225,3225,0
20241120,193000,283925060,3225,3225,3225,3225,0
20241120,192900,283925060,3225,3225,3225,3225,0
20241120,192800,283925060,3225,3225,3225,3225,0
20241120,192700,283925060,3225,3225,3225,3225,0
20241120,192600,283925060,3225,3225,3225,3225,0
20241120,192500,283925060,3225,3225,3225,3225,0
20241120,192400,283925060,3225,3225,3225,3225,0
20241120,192300,283925060,3225,3225,3225,3225,0
20241120,192200,283925060,3225,3225,3225,3225,1729
20241120,192100,283925060,3225,3225,3225,3225,0
20241120,192000,283925060,3225,3225,3225,3225,0
20241120,191900,283925060,3225,3225,3225,3225,0
20241120,191800,283925060,3225,3225,3225,3225,0
20241120,191700,283925060,3225,3225,3225,3225,0
20241120,191600,283925060,3225,3225,3225,3225,0
20241120,191500,283925060,3225,3225,3225,3225,0
20241120,191400,283925060,3225,3225,3225,3225,0
20241120,191300,283925060,3225,3225,3225,3225,0
20241120,191200,283925060,3225,3225,3225,3225,0
20241120,191100,283925060,3225,3225,3225,3225,0
20241120,191000,283925060,3225,3225,3225,3225,0
20241120,190900,283925060,3225,3225,3225,3225,0
20241120,190800,283925060,3225,3225,3225,3225,0
20241120,190700,283925060,3225,3225,3225,3225,0
20241120,190600,283925060,3225,3225,3225,3225,0
20241120,190500,283925060,3225,3225,3225,3225,0
20241120,190400,283925060,3225,3225,3225,3225,0
20241120,190300,283925060,3225,3225,3225,3225,0
20241120,190200,283925060,3225,3225,3225,3225,0
20241120,190100,283925060,3225,3225,3225,3225,0
20241120,190000,283925060,3225,3225,3225,3225,0
20241120,185900,283925060,3225,3225,3225,3225,0
20241120,185800,283925060,3225,3225,3225,3225,0
20241120,185700,283925060,3225,3225,3225,3225,0
20241120,185600,283925060,3225,3225,3225,3225,0
20241120,185500,283925060,3225,3225,3225,3225,0
20241120,185400,283925060,3225,3225,3225,3225,0
20241120,185300,283925060,3225,3225,3225,3225,0
20241120,185200,283925060,3225,3225,3225,3225,1729
20241120,185100,283925060,3225,3225,3225,3225,0
20241120,185000,283925060,3225,3225,3225,3225,0
20241120,184900,283925060,3225,3225,3225,3225,0
20241120,184800,283925060,3225,3225,3225,3225,0
20241120,184700,283925060,3225,3225,3225,3225,0
20241120,184600,283925060,3225,3225,3225,3225,0
20241120,184500,283925060,3225,3225,3225,3225,0
20241120,184400,283925060,3225,3225,3225,3225,0
20241120,184300,283925060,3225,3225,3225,3225,0
20241120,184200,283925060,3225,3225,3225,3225,0
20241120,184100,283925060,3225,3225,3225,3225,0
20241120,184000,283925060,3225,3225,3225,3225,0
20241120,183900,283925060,3225,3225,3225,3225,0
20241120,183800,283925060,3225,3225,3225,3225,0
20241120,183700,283925060,3225,3225,3225,3225,0
20241120,183600,283925060,3225,3225,3225,3225,0
20241120,183500,283925060,3225,3225,3225,3225,0
20241120,183400,283925060,3225,3225,3225,3225,0
20241120,183300,283925060,3225,3225,3225,3225,0
20241120,183200,283925060,3225,3225,3225,3225,0
20241120,183100,283925060,3225,3225,3225,3225,0
20241120,183000,283925060,3225,3225,3225,3225,0
20241120,182900,283925060,3225,3225,3225,3225,0
20241120,182800,283925060,3225,3225,3225,3225,0
20241120,182700,283925060,3225,3225,3225,3225,0
20241120,182600,283925060,3225,3225,3225,3225,0
20241120,182500,283925060,3225,3225,3225,3225,0
20241120,182400,283925060,3225,3225,3225,3225,0
20241120,182300,283925060,3225,3225,3225,3225,0
20241120,182200,283925060,3225,3225,3225,3225,1729
20241120,182100,283925060,3225,3225,3225,3225,0
20241120,182000,283925060,3225,3225,3225,3225,0
20241120,181900,283925060,3225,3225,3225,3225,0
20241120,181800,283925060,3225,3225,3225,3225,0
20241120,181700,283925060,3225,3225,3225,3225,0
20241120,181600,283925060,3225,3225,3225,3225,0
20241120,181500,283925060,3225,3225,3225,3225,0
20241120,181400,283925060,3225,3225,3225,3225,0
20241120,181300,283925060,3225,3225,3225,3225,0
20241120,181200,283925060,3225,3225,3225,3225,0
20241120,181100,283925060,3225,3225,3225,3225,0
20241120,181000,283925060,3225,3225,3225,3225,0
20241120,180900,283925060,3225,3225,3225,3225,0
20241120,180800,283925060,3225,3225,3225,3225,0
20241120,180700,283925060,3225,3225,3225,3225,0
20241120,180600,283925060,3225,3225,3225,3225,0
20241120,180500,283925060,3225,3225,3225,3225,0
20241120,180400,283925060,3225,3225,3225,3225,0
20241120,180300,283925060,3225,3225,3225,3225,0
20241120,180200,283925060,3225,3225,3225,3225,0
20241120,180100,283925060,3225,3225,3225,3225,0
20241120,180000,283925060,3225,3225,3225,3225,0
20241120,175900,283925060,3225,3225,3225,3225,0
20241120,175800,283925060,3225,3225,3225,3225,0
20241120,175700,283925060,3225,3225,3225,3225,0
20241120,175600,283925060,3225,3225,3225,3225,0
20241120,175500,283925060,3225,3225,3225,3225,0
20241120,175400,283925060,3225,3225,3225,3225,0
20241120,175300,283925060,3225,3225,3225,3225,0
20241120,175200,283925060,3225,3225,3225,3225,1729
20241120,175100,283925060,3225,3225,3225,3225,0
20241120,175000,283925060,3225,3225,3225,3225,0
20241120,174900,283925060,3225,3225,3225,3225,0
20241120,174800,283925060,3225,3225,3225,3225,0
20241120,174700,283925060,3225,3225,3225,3225,0
20241120,174600,283925060,3225,3225,3225,3225,0
20241120,174500,283925060,3225,3225,3225,3225,0
20241120,174400,283925060,3225,3225,3225,3225,0
20241120,174300,283925060,3225,3225,3225,3225,0
20241120,174200,283925060,3225,3225,3225,3225,0
20241120,174100,283925060,3225,3225,3225,3225,0
20241120,174000,283925060,3225,3225,3225,3225,0
20241120,173900,283925060,3225,3225,3225,3225,0
20241120,173800,283925060,3225,3225,3225,3225,0
20241120,173700,283925060,3225,3225,3225,3225,0
20241120,173600,283925060,3225,3225,3225,3225,0
20241120,173500,283925060,3225,3225,3225,3225,0
20241120,173400,283925060,3225,3225,3225,3225,0
20241120,173300,283925060,3225,3225,3225,3225,0
20241120,173200,283925060,3225,3225,3225,3225,0
20241120,173100,283925060,3225,3225,3225,3225,0
20241120,173000,283925060,3225,3225,3225,3225,0
20241120,172900,283925060,3225,3225,3225,3225,0
20241120,172800,283925060,3225,3225,3225,3225,0
20241120,172700,283925060,3225,3225,3225,3225,0
20241120,172600,283925060,3225,3225,3225,3225,0
20241120,172500,283925060,3225,3225,3225,3225,0
20241120,172400,283925060,3225,3225,3225,3225,0
20241120,172300,283925060,3225,3225,3225,3225,0
20241120,172200,283925060,3225,3225,3225,3225,1729
20241120,172100,283925060,3225,3225,3225,3225,0
20241120,172000,283925060,3225,3225,3225,3225,0
20241120,171900,283925060,3225,3225,3225,3225,0
20241120,171800,283925060,3225,3225,3225,3225,0
20241120,171700,283925060,3225,3225,3225,3225,0
20241120,171600,283925060,3225,3225,3225,3225,0
20241120,171500,283925060,3225,3225,3225,3225,0
20241120,171400,283925060,3225,3225,3225,3225,0
20241120,171300,283925060,3225,3225,3225,3225,0
20241120,171200,283925060,3225,3225,3225,3225,0
20241120,171100,283925060,3225,3225,3225,3225,0
20241120,171000,283925060,3225,3225,3225,3225,0
20241120,170900,283925060,3225,3225,3225,3225,0
20241120,170800,283925060,3225,3225,3225,3225,0
20241120,170700,283925060,3225,3225,3225,3225,0
20241120,170600,283925060,3225,3225,3225,3225,0
20241120,170500,283925060,3225,3225,3225,3225,0
20241120,170400,283925060,3225,3225,3225,3225,0
20241120,170300,283925060,3225,3225,3225,3225,0
20241120,170200,283925060,3225,3225,3225,3225,0
20241120,170100,283925060,3225,3225,3225,3225,0
20241120,170000,283925060,3225,3225,3225,3225,0
20241120,165900,283925060,3225,3225,3225,3225,0
20241120,165800,283925060,3225,3225,3225,3225,0
20241120,165700,283925060,3225,3225,3225,3225,0
20241120,165600,283925060,3225,3225,3225,3225,0
20241120,165500,283925060,3225,3225,3225,3225,0
20241120,165400,283925060,3225,3225,3225,3225,0
20241120,165300,283925060,3225,3225,3225,3225,0
20241120,165200,283925060,3225,3225,3225,3225,1729
20241120,165100,283925060,3225,3225,3225,3225,0
20241120,165000,283925060,3225,3225,3225,3225,0
20241120,164900,283925060,3225,3225,3225,3225,0
20241120,164800,283925060,3225,3225,3225,3225,0
20241120,164700,283925060,3225,3225,3225,3225,0
20241120,164600,283925060,3225,3225,3225,3225,0
20241120,164500,283925060,3225,3225,3225,3225,0
20241120,164400,283925060,3225,3225,3225,3225,0
20241120,164300,283925060,3225,3225,3225,3225,0
20241120,164200,283925060,3225,3225,3225,3225,0
20241120,164100,283925060,3225,3225,3225,3225,0
20241120,164000,283925060,3225,3225,3225,3225,0
20241120,163900,283925060,3225,3225,3225,3225,0
20241120,163800,283925060,3225,3225,3225,3225,0
20241120,163700,283925060,3225,3225,3225,3225,0
20241120,163600,283925060,3225,3225,3225,3225,0
20241120,163500,283925060,3225,3225,3225,3225,0
20241120,163400,283925060,3225,3225,3225,3225,0
20241120,163300,283925060,3225,3225,3225,3225,0
20241120,163200,283925060,3225,3225,3225,3225,0
20241120,163100,283925060,3225,3225,3225,3225,0
20241120,163000,283925060,3225,3225,3225,3225,0
20241120,162900,283925060,3225,3225,3225,3225,0
20241120,162800,283925060,3225,3225,3225,3225,0
20241120,162700,283925060,3225,3225,3225,3225,0
20241120,162600,283925060,3225,3225,3225,3225,0
20241120,162500,283925060,3225,3225,3225,3225,0
20241120,162400,283925060,3225,3225,3225,3225,0
20241120,162300,283925060,3225,3225,3225,3225,0
20241120,162200,283925060,3225,3225,3225,3225,1729
20241120,162100,283925060,3225,3225,3225,3225,0
20241120,162000,283925060,3225,3225,3225,3225,0
20241120,161900,283925060,3225,3225,3225,3225,0
20241120,161800,283925060,3225,3225,3225,3225,0
20241120,161700,283925060,3225,3225,3225,3225,0
20241120,161600,283925060,3225,3225,3225,3225,0
20241120,161500,283925060,3225,3225,3225,3225,0
20241120,161400,283925060,3225,3225,3225,3225,0
20241120,161300,283925060,3225,3225,3225,3225,0
20241120,161200,283925060,3225,3225,3225,3225,0
20241120,161100,283925060,3225,3225,3225,3225,0
20241120,161000,283925060,3225,3225,3225,3225,0
20241120,160900,283925060,3225,3225,3225,3225,0
20241120,160800,283925060,3225,3225,3225,3225,0
20241120,160700,283925060,3225,3225,3225,3225,0
20241120,160600,283925060,3225,3225,3225,3225,0
20241120,160500,283925060,3225,3225,3225,3225,0
20241120,160400,283925060,3225,3225,3225,3225,0
20241120,160300,283925060,3225,3225,3225,3225,0
20241120,160200,283925060,3225,3225,3225,3225,0
20241120,160100,283925060,3225,3225,3225,3225,0
20241120,160000,283925060,3225,3225,3225,3225,0
20241120,155900,283925060,3225,3225,3225,3225,0
20241120,155800,283925060,3225,3225,3225,3225,0
20241120,155700,283925060,3225,3225,3225,3225,0
20241120,155600,283925060,3225,3225,3225,3225,0
20241120,155500,283925060,3225,3225,3225,3225,0
20241120,155400,283925060,3225,3225,3225,3225,0
20241120,155300,283925060,3225,3225,3225,3225,0
20241120,155200,283925060,3225,3225,3225,3225,1729
20241120,155100,283925060,3225,3225,3225,3225,0
20241120,155000,283925060,3225,3225,3225,3225,0
20241120,154900,283925060,3225,3225,3225,3225,0
20241120,154800,283925060,3225,3225,3225,3225,0
20241120,154700,283925060,3225,3225,3225,3225,0
20241120,154600,283925060,3225,3225,3225,3225,0
20241120,154500,283925060,3225,3225,3225,3225,0
20241120,154400,283925060,3225,3225,3225,3225,0
20241120,154300,283925060,3225,3225,3225,3225,0
20241120,154200,283925060,3225,3225,3225,3225,0
20241120,154100,283925060,3225,3225,3225,3225,0
20241120,154000,283925060,3225,3225,3225,3225,0
20241120,153900,283925060,3225,3225,3225,3225,0
20241120,153800,283925060,3225,3225,3225,3225,0
20241120,153700,283925060,3225,3225,3225,3225,0
20241120,153600,283925060,3225,3225,3225,3225,0
20241120,153500,283925060,3225,3225,3225,3225,0
20241120,153400,283925060,3225,3225,3225,3225,0
20241120,153300,283925060,3225,3225,3225,3225,0
20241120,153200,283925060,3225,3225,3225,3225,0
20241120,153100,283925060,3225,3225,3225,3225,0
20241120,153000,283925060,3225,3225,3225,3225,1729
20241120,152900,278349035,3220,3220,3220,3220,0
20241120,152800,278349035,3220,3220,3220,3220,0
20241120,152700,278349035,3220,3220,3220,3220,0
20241120,152600,278349035,3220,3220,3220,3220,0
20241120,152500,278349035,3220,3220,3220,3220,0
20241120,152400,278349035,3220,3220,3220,3220,0
20241120,152300,278349035,3220,3220,3220,3220,0
20241120,152200,278349035,3220,3220,3220,3220,0
20241120,152100,278349035,3220,3220,3220,3220,0
20241120,152000,278349035,3220,3220,3220,3220,0
20241120,151900,278349035,3220,3235,3235,3220,16
20241120,151800,278297290,3240,3240,3240,3240,0
20241120,151700,278297290,3240,3245,3245,3240,125
20241120,151600,277892265,3255,3255,3255,3255,0
20241120,151500,277892265,3255,3230,3255,3215,4071
20241120,151400,264770760,3230,3240,3255,3230,264
20241120,151300,263917450,3260,3260,3260,3260,0
20241120,151200,263917450,3260,3240,3260,3235,443
20241120,151100,262483575,3245,3250,3250,3245,205
20241120,151000,261818225,3260,3260,3260,3260,10
20241120,150900,261785625,3245,3255,3255,3245,713
20241120,150800,259471675,3260,3260,3260,3260,74
20241120,150700,259230435,3265,3265,3265,3265,50
20241120,150600,259067185,3265,3265,3265,3265,10
20241120,150500,259034535,3265,3265,3265,3265,11
20241120,150400,258998620,3265,3265,3265,3265,2
20241120,150300,258992090,3265,3260,3265,3260,11
20241120,150200,258956180,3250,3255,3255,3250,550
20241120,150100,257167620,3270,3270,3270,3270,4
20241120,150000,257154540,3280,3280,3280,3280,0
20241120,145900,257154540,3280,3280,3280,3280,0
20241120,145800,257154540,3280,3280,3280,3280,0
20241120,145700,257154540,3280,3280,3280,3280,0
20241120,145600,257154540,3280,3280,3280,3280,0
20241120,145500,257154540,3280,3280,3280,3280,0
20241120,145400,257154540,3280,3280,3280,3280,0
20241120,145300,257154540,3280,3280,3280,3280,0
20241120,145200,257154540,3280,3280,3280,3280,0
20241120,145100,257154540,3280,3280,3280,3280,1
20241120,145000,257151260,3275,3275,3275,3275,1
20241120,144900,257147985,3255,3255,3255,3255,126
20241120,144800,256737855,3280,3280,3280,3280,0
20241120,144700,256737855,3280,3280,3280,3280,0
20241120,144600,256737855,3280,3280,3280,3280,2
20241120,144500,256731295,3285,3285,3285,3285,0
20241120,144400,256731295,3285,3250,3285,3250,864
20241120,144300,253920220,3255,3260,3260,3255,861
20241120,144200,251117615,3275,3275,3275,3275,0
20241120,144100,251117615,3275,3275,3275,3275,0
20241120,144000,251117615,3275,3275,3275,3275,0
20241120,143900,251117615,3275,3275,3275,3275,0
20241120,143800,251117615,3275,3275,3275,3275,0
20241120,143700,251117615,3275,3275,3275,3275,0
20241120,143600,251117615,3275,3275,3275,3275,1
20241120,143500,251114340,3260,3260,3260,3260,225
20241120,143400,250380840,3295,3295,3295,3295,0
20241120,143300,250380840,3295,3295,3295,3295,0
20241120,143200,250380840,3295,3295,3295,3295,0
20241120,143100,250380840,3295,3295,3295,3295,0
20241120,143000,250380840,3295,3295,3295,3295,0
20241120,142900,250380840,3295,3295,3295,3295,0
20241120,142800,250380840,3295,3280,3295,3255,696
20241120,142700,248109915,3280,3280,3280,3280,0
20241120,142600,248109915,3280,3275,3280,3275,335
20241120,142500,247011335,3280,3270,3280,3270,1505
20241120,142400,242089935,3270,3270,3270,3270,0
20241120,142300,242089935,3270,3270,3270,3270,2563
20241120,142200,233708925,3270,3270,3270,3270,61
20241120,142100,233509455,3280,3280,3280,3280,0
20241120,142000,233509455,3280,3280,3280,3280,0
20241120,141900,233509455,3280,3280,3280,3280,0
20241120,141800,233509455,3280,3280,3280,3280,1
20241120,141700,233506175,3270,3270,3270,3270,55
20241120,141600,233326325,3270,3270,3270,3270,0
20241120,141500,233326325,3270,3270,3270,3270,5
20241120,141400,233309975,3270,3270,3270,3270,0
20241120,141300,233309975,3270,3265,3270,3265,341
20241120,141200,232196405,3265,3265,3265,3265,111
20241120,141100,231833990,3280,3280,3280,3280,0
20241120,141000,231833990,3280,3280,3280,3280,0
20241120,140900,231833990,3280,3280,3280,3280,0
20241120,140800,231833990,3280,3280,3280,3280,6
20241120,140700,231814310,3270,3270,3270,3270,0
20241120,140600,231814310,3270,3270,3270,3270,0
20241120,140500,231814310,3270,3270,3270,3270,0
20241120,140400,231814310,3270,3270,3270,3270,0
20241120,140300,231814310,3270,3270,3270,3270,93
20241120,140200,231510200,3280,3280,3280,3280,0
20241120,140100,231510200,3280,3280,3280,3280,0
20241120,140000,231510200,3280,3280,3280,3280,0
20241120,135900,231510200,3280,3280,3280,3280,0
20241120,135800,231510200,3280,3280,3280,3280,0
20241120,135700,231510200,3280,3285,3285,3280,92
20241120,135600,231208435,3265,3285,3285,3265,6
20241120,135500,231188745,3285,3285,3285,3285,1
20241120,135400,231185460,3265,3265,3265,3265,137
20241120,135300,230738155,3265,3265,3265,3265,0
20241120,135200,230738155,3265,3265,3265,3265,0
20241120,135100,230738155,3265,3280,3280,3265,691
20241120,135000,228481555,3280,3280,3280,3280,84
20241120,134900,228206035,3285,3290,3290,3285,86
20241120,134800,227923295,3295,3295,3295,3295,0
20241120,134700,227923295,3295,3295,3295,3295,0
20241120,134600,227923295,3295,3295,3295,3295,0
20241120,134500,227923295,3295,3295,3295,3295,1
20241120,134400,227920000,3295,3295,3295,3295,6
20241120,134300,227900230,3295,3295,3295,3295,0
20241120,134200,227900230,3295,3295,3295,3295,0
20241120,134100,227900230,3295,3295,3295,3295,130
20241120,134000,227471880,3295,3295,3295,3295,0
20241120,133900,227471880,3295,3295,3295,3295,0
20241120,133800,227471880,3295,3295,3295,3295,0
20241120,133700,227471880,3295,3295,3295,3295,4
20241120,133600,227458700,3295,3295,3295,3295,11
20241120,133500,227422455,3295,3295,3295,3295,0
20241120,133400,227422455,3295,3295,3295,3295,0
20241120,133300,227422455,3295,3295,3295,3295,0
20241120,133200,227422455,3295,3295,3295,3295,27
20241120,133100,227333490,3300,3300,3300,3300,0
20241120,133000,227333490,3300,3300,3300,3300,84
20241120,132900,227056290,3300,3290,3300,3290,1104
20241120,132800,223422230,3290,3280,3290,3280,398
20241120,132700,222114735,3275,3275,3275,3275,375
20241120,132600,220886610,3265,3265,3265,3265,0
20241120,132500,220886610,3265,3275,3275,3265,379
20241120,132400,219648795,3275,3275,3275,3275,0
20241120,132300,219648795,3275,3275,3275,3275,0
20241120,132200,219648795,3275,3275,3275,3275,0
20241120,132100,219648795,3275,3280,3280,3275,115
20241120,132000,219271920,3290,3290,3290,3290,1
20241120,131900,219268630,3285,3285,3285,3285,0
20241120,131800,219268630,3285,3285,3285,3280,89
20241120,131700,218976545,3285,3285,3285,3285,0
20241120,131600,218976545,3285,3285,3285,3285,0
20241120,131500,218976545,3285,3290,3290,3285,84
20241120,131400,218700505,3285,3285,3285,3285,0
20241120,131300,218700505,3285,3285,3285,3285,0
20241120,131200,218700505,3285,3285,3285,3285,0
20241120,131100,218700505,3285,3295,3295,3285,1141
20241120,131000,214946710,3295,3295,3295,3295,0
20241120,130900,214946710,3295,3295,3295,3295,0
20241120,130800,214946710,3295,3295,3295,3295,0
20241120,130700,214946710,3295,3295,3295,3295,0
20241120,130600,214946710,3295,3295,3295,3295,1
20241120,130500,214943415,3290,3290,3290,3290,0
20241120,130400,214943415,3290,3290,3290,3290,0
20241120,130300,214943415,3290,3290,3290,3290,0
20241120,130200,214943415,3290,3290,3290,3290,0
20241120,130100,214943415,3290,3290,3290,3290,0
20241120,130000,214943415,3290,3290,3290,3290,0
20241120,125900,214943415,3290,3285,3290,3285,538
20241120,125800,213173445,3290,3290,3290,3290,0
20241120,125700,213173445,3290,3290,3290,3290,0
20241120,125600,213173445,3290,3290,3290,3290,0
20241120,125500,213173445,3290,3290,3290,3290,0
20241120,125400,213173445,3290,3265,3290,3265,15
20241120,125300,213124445,3265,3265,3265,3265,6
20241120,125200,213104855,3290,3290,3290,3290,0
20241120,125100,213104855,3290,3285,3290,3285,103
20241120,125000,212766080,3285,3285,3285,3285,0
20241120,124900,212766080,3285,3265,3285,3265,81
20241120,124800,212501595,3265,3265,3265,3265,0
20241120,124700,212501595,3265,3265,3265,3265,1
20241120,124600,212498330,3265,3280,3280,3265,137
20241120,124500,212050675,3280,3280,3280,3280,0
20241120,124400,212050675,3280,3290,3290,3280,23
20241120,124300,211975135,3290,3280,3290,3280,80
20241120,124200,211712435,3290,3290,3290,3290,0
20241120,124100,211712435,3290,3290,3290,3290,412
20241120,124000,210356955,3290,3305,3305,3290,301
20241120,123900,209364610,3315,3315,3315,3315,0
20241120,123800,209364610,3315,3315,3315,3315,0
20241120,123700,209364610,3315,3315,3315,3315,0
20241120,123600,209364610,3315,3315,3315,3315,0
20241120,123500,209364610,3315,3315,3315,3315,0
20241120,123400,209364610,3315,3315,3315,3315,0
20241120,123300,209364610,3315,3310,3315,3310,25
20241120,123200,209281835,3305,3305,3305,3305,0
20241120,123100,209281835,3305,3305,3305,3305,0
20241120,123000,209281835,3305,3305,3305,3305,83
20241120,122900,209007520,3305,3305,3305,3305,0
20241120,122800,209007520,3305,3305,3305,3305,428
20241120,122700,207592980,3305,3305,3305,3305,190
20241120,122600,206965030,3305,3305,3305,3305,0
20241120,122500,206965030,3305,3305,3305,3305,0
20241120,122400,206965030,3305,3305,3305,3305,0
20241120,122300,206965030,3305,3305,3305,3305,0
20241120,122200,206965030,3305,3305,3305,3305,0
20241120,122100,206965030,3305,3305,3305,3305,0
20241120,122000,206965030,3305,3305,3305,3305,0
20241120,121900,206965030,3305,3300,3305,3300,11
20241120,121800,206928725,3310,3310,3310,3310,0
20241120,121700,206928725,3310,3310,3310,3310,0
20241120,121600,206928725,3310,3310,3310,3310,0
20241120,121500,206928725,3310,3310,3310,3310,1
20241120,121400,206925415,3310,3310,3310,3310,1
20241120,121300,206922105,3310,3310,3310,3310,0
20241120,121200,206922105,3310,3310,3310,3310,0
20241120,121100,206922105,3310,3310,3310,3310,0
20241120,121000,206922105,3310,3310,3310,3310,0
20241120,120900,206922105,3310,3310,3310,3310,0
20241120,120800,206922105,3310,3310,3310,3310,0
20241120,120700,206922105,3310,3310,3310,3310,0
20241120,120600,206922105,3310,3310,3310,3310,1
20241120,120500,206918795,3295,3295,3295,3295,22
20241120,120400,206846305,3310,3295,3310,3295,141
20241120,120300,206381695,3295,3295,3295,3295,5
20241120,120200,206365220,3310,3310,3310,3310,1
20241120,120100,206361910,3295,3300,3320,3290,3481
20241120,120000,194889710,3300,3305,3305,3300,43
20241120,115900,194747600,3325,3325,3325,3325,5
20241120,115800,194730975,3325,3325,3325,3325,0
20241120,115700,194730975,3325,3325,3325,3325,1
20241120,115600,194727650,3305,3305,3305,3305,0
20241120,115500,194727650,3305,3305,3305,3305,0
20241120,115400,194727650,3305,3305,3305,3305,0
20241120,115300,194727650,3305,3305,3305,3305,0
20241120,115200,194727650,3305,3305,3305,3305,0
20241120,115100,194727650,3305,3305,3305,3305,159
20241120,115000,194202155,3305,3305,3305,3305,0
20241120,114900,194202155,3305,3305,3305,3305,52
20241120,114800,194030295,3340,3340,3340,3340,0
20241120,114700,194030295,3340,3340,3340,3340,0
20241120,114600,194030295,3340,3340,3340,3340,0
20241120,114500,194030295,3340,3340,3340,3340,0
20241120,114400,194030295,3340,3340,3340,3340,1
20241120,114300,194026955,3300,3300,3300,3300,0
20241120,114200,194026955,3300,3300,3300,3300,0
20241120,114100,194026955,3300,3300,3340,3300,1241
20241120,114000,189917490,3290,3290,3290,3290,500
20241120,113900,188272490,3305,3310,3315,3305,1413
20241120,113800,183600110,3310,3310,3310,3310,40
20241120,113700,183467710,3310,3290,3310,3290,1060
20241120,113600,179971080,3280,3280,3280,3280,110
20241120,113500,179610280,3295,3290,3295,3290,12
20241120,113400,179570745,3295,3295,3295,3295,0
20241120,113300,179570745,3295,3295,3295,3295,1
20241120,113200,179567450,3290,3290,3290,3290,2126
20241120,113100,172572910,3280,3270,3280,3270,914
20241120,113000,169580210,3265,3265,3265,3265,7
20241120,112900,169557355,3265,3265,3265,3265,291
20241120,112800,168607240,3265,3250,3265,3250,27
20241120,112700,168519460,3250,3250,3250,3250,0
20241120,112600,168519460,3250,3250,3250,3250,318
20241120,112500,167485960,3245,3240,3245,3240,22
20241120,112400,167414630,3235,3235,3235,3235,491
20241120,112300,165826245,3235,3235,3235,3235,193
20241120,112200,165201890,3250,3255,3255,3240,3984
20241120,112100,152259610,3255,3260,3260,3255,661
20241120,112000,150107490,3260,3260,3260,3260,1
20241120,111900,150104230,3260,3265,3270,3255,1354
20241120,111800,145691410,3265,3265,3265,3265,60
20241120,111700,145495510,3275,3275,3275,3275,1
20241120,111600,145492235,3275,3275,3275,3275,0
20241120,111500,145492235,3275,3275,3275,3275,0
20241120,111400,145492235,3275,3275,3275,3275,0
20241120,111300,145492235,3275,3275,3275,3260,119
20241120,111200,145103355,3270,3265,3270,3265,241
20241120,111100,144315585,3265,3285,3285,3265,4689
20241120,111000,128953545,3300,3300,3300,3300,0
20241120,110900,128953545,3300,3300,3300,3300,1
20241120,110800,128950245,3300,3300,3300,3300,1
20241120,110700,128946945,3305,3305,3305,3305,0
20241120,110600,128946945,3305,3305,3305,3305,0
20241120,110500,128946945,3305,3305,3305,3305,0
20241120,110400,128946945,3305,3305,3305,3290,325
20241120,110300,127877545,3290,3290,3290,3290,11
20241120,110200,127841355,3290,3300,3300,3290,9
20241120,110100,127811675,3315,3315,3315,3315,0
20241120,110000,127811675,3315,3315,3315,3315,0
20241120,105900,127811675,3315,3315,3315,3315,0
20241120,105800,127811675,3315,3315,3315,3315,0
20241120,105700,127811675,3315,3315,3315,3315,1
20241120,105600,127808360,3290,3300,3300,3290,100
20241120,105500,127478765,3315,3315,3315,3315,10
20241120,105400,127445615,3315,3315,3315,3315,0
20241120,105300,127445615,3315,3315,3315,3315,7
20241120,105200,127422410,3315,3315,3315,3315,1
20241120,105100,127419095,3300,3300,3300,3300,200
20241120,105000,126759095,3300,3300,3300,3300,3
20241120,104900,126749195,3300,3300,3300,3300,100
20241120,104800,126419195,3330,3330,3330,3330,0
20241120,104700,126419195,3330,3330,3330,3330,0
20241120,104600,126419195,3330,3330,3330,3330,0
20241120,104500,126419195,3330,3330,3330,3330,1
20241120,104400,126415865,3300,3300,3300,3300,287
20241120,104300,125468765,3300,3300,3300,3300,0
20241120,104200,125468765,3300,3300,3300,3300,0
20241120,104100,125468765,3300,3300,3300,3300,58
20241120,104000,125277365,3305,3310,3310,3305,827
20241120,103900,122540460,3310,3310,3310,3310,0
20241120,103800,122540460,3310,3310,3310,3310,51
20241120,103700,122371650,3345,3345,3345,3345,0
20241120,103600,122371650,3345,3345,3345,3345,0
20241120,103500,122371650,3345,3345,3345,3345,0
20241120,103400,122371650,3345,3345,3345,3345,1
20241120,103300,122368305,3340,3340,3340,3340,0
20241120,103200,122368305,3340,3310,3340,3310,29
20241120,103100,122272225,3345,3345,3345,3345,0
20241120,103000,122272225,3345,3345,3345,3345,0
20241120,102900,122272225,3345,3345,3345,3345,0
20241120,102800,122272225,3345,3330,3345,3330,2
20241120,102700,122265550,3290,3295,3295,3290,136
20241120,102600,121817435,3295,3295,3295,3295,0
20241120,102500,121817435,3295,3310,3310,3295,1314
20241120,102400,117483375,3310,3310,3310,3310,200
20241120,102300,116821375,3325,3325,3325,3325,0
20241120,102200,116821375,3325,3325,3325,3325,0
20241120,102100,116821375,3325,3325,3325,3325,100
20241120,102000,116488875,3325,3325,3325,3325,0
20241120,101900,116488875,3325,3325,3325,3325,2
20241120,101800,116482225,3300,3300,3300,3300,0
20241120,101700,116482225,3300,3300,3300,3300,300
20241120,101600,115492225,3310,3305,3310,3305,587
20241120,101500,113550300,3315,3305,3315,3305,90
20241120,101400,113252350,3305,3310,3310,3305,500
20241120,101300,111599685,3330,3330,3330,3330,0
20241120,101200,111599685,3330,3330,3330,3330,1
20241120,101100,111596355,3315,3315,3315,3315,200
20241120,101000,110933355,3335,3335,3335,3335,2
20241120,100900,110926685,3335,3335,3335,3335,30
20241120,100800,110826635,3335,3335,3335,3335,0
20241120,100700,110826635,3335,3335,3335,3335,6
20241120,100600,110806625,3335,3335,3335,3335,0
20241120,100500,110806625,3335,3335,3335,3335,0
20241120,100400,110806625,3335,3335,3335,3335,0
20241120,100300,110806625,3335,3335,3335,3335,0
20241120,100200,110806625,3335,3335,3335,3335,0
20241120,100100,110806625,3335,3335,3335,3335,0
20241120,100000,110806625,3335,3305,3335,3305,105
20241120,095900,110459465,3350,3350,3350,3350,0
20241120,095800,110459465,3350,3350,3350,3350,0
20241120,095700,110459465,3350,3350,3350,3350,0
20241120,095600,110459465,3350,3350,3350,3350,0
20241120,095500,110459465,3350,3350,3350,3350,0
20241120,095400,110459465,3350,3350,3350,3350,0
20241120,095300,110459465,3350,3350,3350,3350,0
20241120,095200,110459465,3350,3315,3350,3315,356
20241120,095100,109279010,3305,3300,3305,3300,98
20241120,095000,108955125,3285,3310,3320,3280,2727
20241120,094900,99953135,3330,3320,3330,3315,660
20241120,094800,97764490,3320,3335,3365,3320,718
20241120,094700,95379710,3325,3325,3325,3325,662
20241120,094600,93178560,3320,3330,3330,3320,22
20241120,094500,93105315,3340,3340,3340,3340,47
20241120,094400,92948335,3340,3365,3365,3340,16
20241120,094300,92894820,3360,3365,3365,3360,21
20241120,094200,92824255,3365,3365,3365,3365,2
20241120,094100,92817525,3340,3340,3345,3340,136
20241120,094000,92363115,3340,3400,3400,3340,2809
20241120,093900,82956335,3360,3400,3400,3360,331
20241120,093800,81832935,3425,3395,3425,3395,1071
20241120,093700,78166140,3370,3325,3370,3325,1283
20241120,093600,73850890,3305,3305,3325,3305,1310
20241120,093500,69513020,3305,3305,3305,3305,2489
20241120,093400,61286875,3320,3320,3320,3320,0
20241120,093300,61286875,3320,3320,3320,3320,1
20241120,093200,61283555,3305,3305,3305,3305,0
20241120,093100,61283555,3305,3320,3325,3305,1000
20241120,093000,57969005,3320,3320,3320,3320,5
20241120,092900,57952405,3320,3310,3320,3295,2608
20241120,092800,49337600,3320,3320,3320,3320,1
20241120,092700,49334280,3315,3315,3315,3315,35
20241120,092600,49218255,3325,3325,3325,3325,0
20241120,092500,49218255,3325,3325,3325,3325,0
20241120,092400,49218255,3325,3325,3325,3325,101
20241120,092300,48882430,3310,3320,3320,3310,580
20241120,092200,46962540,3320,3320,3320,3320,2
20241120,092100,46955900,3320,3320,3320,3320,0
20241120,092000,46955900,3320,3305,3320,3305,838
20241120,091900,44185590,3310,3325,3325,3310,768
20241120,091800,41642685,3325,3325,3325,3325,0
20241120,091700,41642685,3325,3325,3325,3325,0
20241120,091600,41642685,3325,3305,3325,3305,521
20241120,091500,39920760,3305,3305,3305,3305,66
20241120,091400,39702630,3305,3325,3325,3305,55
20241120,091300,39519855,3325,3305,3325,3300,2004
20241120,091200,32904625,3305,3320,3330,3305,1314
20241120,091100,28546225,3320,3325,3325,3320,1029
20241120,091000,25128560,3325,3370,3395,3325,4542
20241120,090900,9875095,3375,3390,3390,3375,857
20241120,090800,6977550,3400,3395,3400,3395,497
20241120,090700,5290230,3425,3425,3425,3425,0
20241120,090600,5290230,3425,3395,3425,3390,349
20241120,090500,4099385,3395,3395,3395,3395,0
20241120,090400,4099385,3395,3395,3395,3395,0
20241120,090300,4099385,3395,3395,3395,3395,0
20241120,090200,4099385,3395,3395,3395,3395,176
20241120,090100,3501865,3390,3385,3390,3385,753
20241120,090000,949200,3390,3390,3390,3390,280