KissMeData/047400/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193200,1081126985,2430,2430,2430,2430,56374
20241128,193100,1081126985,2430,2430,2430,2430,0
20241128,193000,1081126985,2430,2430,2430,2430,0
20241128,192900,1081126985,2430,2430,2430,2430,0
20241128,192800,1081126985,2430,2430,2430,2430,0
20241128,192700,1081126985,2430,2430,2430,2430,0
20241128,192600,1081126985,2430,2430,2430,2430,0
20241128,192500,1081126985,2430,2430,2430,2430,0
20241128,192400,1081126985,2430,2430,2430,2430,0
20241128,192300,1081126985,2430,2430,2430,2430,0
20241128,192200,1081126985,2430,2430,2430,2430,0
20241128,192100,1081126985,2430,2430,2430,2430,0
20241128,192000,1081126985,2430,2430,2430,2430,0
20241128,191900,1081126985,2430,2430,2430,2430,0
20241128,191800,1081126985,2430,2430,2430,2430,0
20241128,191700,1081126985,2430,2430,2430,2430,0
20241128,191600,1081126985,2430,2430,2430,2430,0
20241128,191500,1081126985,2430,2430,2430,2430,0
20241128,191400,1081126985,2430,2430,2430,2430,0
20241128,191300,1081126985,2430,2430,2430,2430,0
20241128,191200,1081126985,2430,2430,2430,2430,0
20241128,191100,1081126985,2430,2430,2430,2430,0
20241128,191000,1081126985,2430,2430,2430,2430,0
20241128,190900,1081126985,2430,2430,2430,2430,0
20241128,190800,1081126985,2430,2430,2430,2430,0
20241128,190700,1081126985,2430,2430,2430,2430,0
20241128,190600,1081126985,2430,2430,2430,2430,0
20241128,190500,1081126985,2430,2430,2430,2430,0
20241128,190400,1081126985,2430,2430,2430,2430,0
20241128,190300,1081126985,2430,2430,2430,2430,0
20241128,190200,1081126985,2430,2430,2430,2430,56374
20241128,190100,1081126985,2430,2430,2430,2430,0
20241128,190000,1081126985,2430,2430,2430,2430,0
20241128,185900,1081126985,2430,2430,2430,2430,0
20241128,185800,1081126985,2430,2430,2430,2430,0
20241128,185700,1081126985,2430,2430,2430,2430,0
20241128,185600,1081126985,2430,2430,2430,2430,0
20241128,185500,1081126985,2430,2430,2430,2430,0
20241128,185400,1081126985,2430,2430,2430,2430,0
20241128,185300,1081126985,2430,2430,2430,2430,0
20241128,185200,1081126985,2430,2430,2430,2430,0
20241128,185100,1081126985,2430,2430,2430,2430,0
20241128,185000,1081126985,2430,2430,2430,2430,0
20241128,184900,1081126985,2430,2430,2430,2430,0
20241128,184800,1081126985,2430,2430,2430,2430,0
20241128,184700,1081126985,2430,2430,2430,2430,0
20241128,184600,1081126985,2430,2430,2430,2430,0
20241128,184500,1081126985,2430,2430,2430,2430,0
20241128,184400,1081126985,2430,2430,2430,2430,0
20241128,184300,1081126985,2430,2430,2430,2430,0
20241128,184200,1081126985,2430,2430,2430,2430,0
20241128,184100,1081126985,2430,2430,2430,2430,0
20241128,184000,1081126985,2430,2430,2430,2430,0
20241128,183900,1081126985,2430,2430,2430,2430,0
20241128,183800,1081126985,2430,2430,2430,2430,0
20241128,183700,1081126985,2430,2430,2430,2430,0
20241128,183600,1081126985,2430,2430,2430,2430,0
20241128,183500,1081126985,2430,2430,2430,2430,0
20241128,183400,1081126985,2430,2430,2430,2430,0
20241128,183300,1081126985,2430,2430,2430,2430,0
20241128,183200,1081126985,2430,2430,2430,2430,56374
20241128,183100,1081126985,2430,2430,2430,2430,0
20241128,183000,1081126985,2430,2430,2430,2430,0
20241128,182900,1081126985,2430,2430,2430,2430,0
20241128,182800,1081126985,2430,2430,2430,2430,0
20241128,182700,1081126985,2430,2430,2430,2430,0
20241128,182600,1081126985,2430,2430,2430,2430,0
20241128,182500,1081126985,2430,2430,2430,2430,0
20241128,182400,1081126985,2430,2430,2430,2430,0
20241128,182300,1081126985,2430,2430,2430,2430,0
20241128,182200,1081126985,2430,2430,2430,2430,0
20241128,182100,1081126985,2430,2430,2430,2430,0
20241128,182000,1081126985,2430,2430,2430,2430,0
20241128,181900,1081126985,2430,2430,2430,2430,0
20241128,181800,1081126985,2430,2430,2430,2430,0
20241128,181700,1081126985,2430,2430,2430,2430,0
20241128,181600,1081126985,2430,2430,2430,2430,0
20241128,181500,1081126985,2430,2430,2430,2430,0
20241128,181400,1081126985,2430,2430,2430,2430,0
20241128,181300,1081126985,2430,2430,2430,2430,0
20241128,181200,1081126985,2430,2430,2430,2430,0
20241128,181100,1081126985,2430,2430,2430,2430,0
20241128,181000,1081126985,2430,2430,2430,2430,0
20241128,180900,1081126985,2430,2430,2430,2430,0
20241128,180800,1081126985,2430,2430,2430,2430,0
20241128,180700,1081126985,2430,2430,2430,2430,0
20241128,180600,1081126985,2430,2430,2430,2430,0
20241128,180500,1081126985,2430,2430,2430,2430,0
20241128,180400,1081126985,2430,2430,2430,2430,0
20241128,180300,1081126985,2430,2430,2430,2430,0
20241128,180200,1081126985,2430,2430,2430,2430,56374
20241128,180100,1081126985,2430,2430,2430,2430,0
20241128,180000,1081126985,2430,2430,2430,2430,0
20241128,175900,1081126985,2430,2430,2430,2430,0
20241128,175800,1081126985,2430,2430,2430,2430,0
20241128,175700,1081126985,2430,2430,2430,2430,0
20241128,175600,1081126985,2430,2430,2430,2430,0
20241128,175500,1081126985,2430,2430,2430,2430,0
20241128,175400,1081126985,2430,2430,2430,2430,0
20241128,175300,1081126985,2430,2430,2430,2430,0
20241128,175200,1081126985,2430,2430,2430,2430,0
20241128,175100,1081126985,2430,2430,2430,2430,0
20241128,175000,1081126985,2430,2430,2430,2430,0
20241128,174900,1081126985,2430,2430,2430,2430,0
20241128,174800,1081126985,2430,2430,2430,2430,0
20241128,174700,1081126985,2430,2430,2430,2430,0
20241128,174600,1081126985,2430,2430,2430,2430,0
20241128,174500,1081126985,2430,2430,2430,2430,0
20241128,174400,1081126985,2430,2430,2430,2430,0
20241128,174300,1081126985,2430,2430,2430,2430,0
20241128,174200,1081126985,2430,2430,2430,2430,0
20241128,174100,1081126985,2430,2430,2430,2430,0
20241128,174000,1081126985,2430,2430,2430,2430,0
20241128,173900,1081126985,2430,2430,2430,2430,0
20241128,173800,1081126985,2430,2430,2430,2430,0
20241128,173700,1081126985,2430,2430,2430,2430,0
20241128,173600,1081126985,2430,2430,2430,2430,0
20241128,173500,1081126985,2430,2430,2430,2430,0
20241128,173400,1081126985,2430,2430,2430,2430,0
20241128,173300,1081126985,2430,2430,2430,2430,0
20241128,173200,1081126985,2430,2430,2430,2430,56374
20241128,173100,1081126985,2430,2430,2430,2430,0
20241128,173000,1081126985,2430,2430,2430,2430,0
20241128,172900,1081126985,2430,2430,2430,2430,0
20241128,172800,1081126985,2430,2430,2430,2430,0
20241128,172700,1081126985,2430,2430,2430,2430,0
20241128,172600,1081126985,2430,2430,2430,2430,0
20241128,172500,1081126985,2430,2430,2430,2430,0
20241128,172400,1081126985,2430,2430,2430,2430,0
20241128,172300,1081126985,2430,2430,2430,2430,0
20241128,172200,1081126985,2430,2430,2430,2430,0
20241128,172100,1081126985,2430,2430,2430,2430,0
20241128,172000,1081126985,2430,2430,2430,2430,0
20241128,171900,1081126985,2430,2430,2430,2430,0
20241128,171800,1081126985,2430,2430,2430,2430,0
20241128,171700,1081126985,2430,2430,2430,2430,0
20241128,171600,1081126985,2430,2430,2430,2430,0
20241128,171500,1081126985,2430,2430,2430,2430,0
20241128,171400,1081126985,2430,2430,2430,2430,0
20241128,171300,1081126985,2430,2430,2430,2430,0
20241128,171200,1081126985,2430,2430,2430,2430,0
20241128,171100,1081126985,2430,2430,2430,2430,0
20241128,171000,1081126985,2430,2430,2430,2430,0
20241128,170900,1081126985,2430,2430,2430,2430,0
20241128,170800,1081126985,2430,2430,2430,2430,0
20241128,170700,1081126985,2430,2430,2430,2430,0
20241128,170600,1081126985,2430,2430,2430,2430,0
20241128,170500,1081126985,2430,2430,2430,2430,0
20241128,170400,1081126985,2430,2430,2430,2430,0
20241128,170300,1081126985,2430,2430,2430,2430,0
20241128,170200,1081126985,2430,2430,2430,2430,56374
20241128,170100,1081126985,2430,2430,2430,2430,0
20241128,170000,1081126985,2430,2430,2430,2430,0
20241128,165900,1081126985,2430,2430,2430,2430,0
20241128,165800,1081126985,2430,2430,2430,2430,0
20241128,165700,1081126985,2430,2430,2430,2430,0
20241128,165600,1081126985,2430,2430,2430,2430,0
20241128,165500,1081126985,2430,2430,2430,2430,0
20241128,165400,1081126985,2430,2430,2430,2430,0
20241128,165300,1081126985,2430,2430,2430,2430,0
20241128,165200,1081126985,2430,2430,2430,2430,0
20241128,165100,1081126985,2430,2430,2430,2430,0
20241128,165000,1081126985,2430,2430,2430,2430,0
20241128,164900,1081126985,2430,2430,2430,2430,0
20241128,164800,1081126985,2430,2430,2430,2430,0
20241128,164700,1081126985,2430,2430,2430,2430,0
20241128,164600,1081126985,2430,2430,2430,2430,0
20241128,164500,1081126985,2430,2430,2430,2430,0
20241128,164400,1081126985,2430,2430,2430,2430,0
20241128,164300,1081126985,2430,2430,2430,2430,0
20241128,164200,1081126985,2430,2430,2430,2430,0
20241128,164100,1081126985,2430,2430,2430,2430,0
20241128,164000,1081126985,2430,2430,2430,2430,0
20241128,163900,1081126985,2430,2430,2430,2430,0
20241128,163800,1081126985,2430,2430,2430,2430,0
20241128,163700,1081126985,2430,2430,2430,2430,0
20241128,163600,1081126985,2430,2430,2430,2430,0
20241128,163500,1081126985,2430,2430,2430,2430,0
20241128,163400,1081126985,2430,2430,2430,2430,0
20241128,163300,1081126985,2430,2430,2430,2430,0
20241128,163200,1081126985,2430,2430,2430,2430,56374
20241128,163100,1081126985,2430,2430,2430,2430,0
20241128,163000,1081126985,2430,2430,2430,2430,0
20241128,162900,1081126985,2430,2430,2430,2430,0
20241128,162800,1081126985,2430,2430,2430,2430,0
20241128,162700,1081126985,2430,2430,2430,2430,0
20241128,162600,1081126985,2430,2430,2430,2430,0
20241128,162500,1081126985,2430,2430,2430,2430,0
20241128,162400,1081126985,2430,2430,2430,2430,0
20241128,162300,1081126985,2430,2430,2430,2430,0
20241128,162200,1081126985,2430,2430,2430,2430,0
20241128,162100,1081126985,2430,2430,2430,2430,0
20241128,162000,1081126985,2430,2430,2430,2430,0
20241128,161900,1081126985,2430,2430,2430,2430,0
20241128,161800,1081126985,2430,2430,2430,2430,0
20241128,161700,1081126985,2430,2430,2430,2430,0
20241128,161600,1081126985,2430,2430,2430,2430,0
20241128,161500,1081126985,2430,2430,2430,2430,0
20241128,161400,1081126985,2430,2430,2430,2430,0
20241128,161300,1081126985,2430,2430,2430,2430,0
20241128,161200,1081126985,2430,2430,2430,2430,0
20241128,161100,1081126985,2430,2430,2430,2430,0
20241128,161000,1081126985,2430,2430,2430,2430,0
20241128,160900,1081126985,2430,2430,2430,2430,0
20241128,160800,1081126985,2430,2430,2430,2430,0
20241128,160700,1081126985,2430,2430,2430,2430,0
20241128,160600,1081126985,2430,2430,2430,2430,0
20241128,160500,1081126985,2430,2430,2430,2430,0
20241128,160400,1081126985,2430,2430,2430,2430,0
20241128,160300,1081126985,2430,2430,2430,2430,0
20241128,160200,1081126985,2430,2430,2430,2430,56374
20241128,160100,1081126985,2430,2430,2430,2430,0
20241128,160000,1081126985,2430,2430,2430,2430,0
20241128,155900,1081126985,2430,2430,2430,2430,0
20241128,155800,1081126985,2430,2430,2430,2430,0
20241128,155700,1081126985,2430,2430,2430,2430,0
20241128,155600,1081126985,2430,2430,2430,2430,0
20241128,155500,1081126985,2430,2430,2430,2430,0
20241128,155400,1081126985,2430,2430,2430,2430,0
20241128,155300,1081126985,2430,2430,2430,2430,0
20241128,155200,1081126985,2430,2430,2430,2430,0
20241128,155100,1081126985,2430,2430,2430,2430,0
20241128,155000,1081126985,2430,2430,2430,2430,0
20241128,154900,1081126985,2430,2430,2430,2430,0
20241128,154800,1081126985,2430,2430,2430,2430,0
20241128,154700,1081126985,2430,2430,2430,2430,0
20241128,154600,1081126985,2430,2430,2430,2430,0
20241128,154500,1081126985,2430,2430,2430,2430,0
20241128,154400,1081126985,2430,2430,2430,2430,0
20241128,154300,1081126985,2430,2430,2430,2430,0
20241128,154200,1081126985,2430,2430,2430,2430,0
20241128,154100,1081126985,2430,2430,2430,2430,0
20241128,154000,1081126985,2430,2430,2430,2430,0
20241128,153900,1081126985,2430,2430,2430,2430,0
20241128,153800,1081126985,2430,2430,2430,2430,0
20241128,153700,1081126985,2430,2430,2430,2430,0
20241128,153600,1081126985,2430,2430,2430,2430,0
20241128,153500,1081126985,2430,2430,2430,2430,0
20241128,153400,1081126985,2430,2430,2430,2430,0
20241128,153300,1081126985,2430,2430,2430,2430,0
20241128,153200,1081126985,2430,2430,2430,2430,56374
20241128,153100,1081126985,2430,2430,2430,2430,0
20241128,153000,1081126985,2430,2430,2430,2430,56374
20241128,152900,944138165,2415,2415,2415,2415,0
20241128,152800,944138165,2415,2415,2415,2415,0
20241128,152700,944138165,2415,2415,2415,2415,0
20241128,152600,944138165,2415,2415,2415,2415,0
20241128,152500,944138165,2415,2415,2415,2415,0
20241128,152400,944138165,2415,2415,2415,2415,0
20241128,152300,944138165,2415,2415,2415,2415,0
20241128,152200,944138165,2415,2415,2415,2415,0
20241128,152100,944138165,2415,2415,2415,2415,0
20241128,152000,944138165,2415,2415,2415,2415,0
20241128,151900,944138165,2415,2410,2415,2410,5072
20241128,151800,931891685,2410,2420,2420,2410,2855
20241128,151700,925004055,2415,2415,2415,2415,2676
20241128,151600,918541515,2415,2410,2415,2410,7055
20241128,151500,901511660,2405,2400,2405,2400,4132
20241128,151400,891579575,2395,2400,2400,2395,907
20241128,151300,889403085,2400,2400,2400,2400,105
20241128,151200,889151085,2390,2400,2400,2390,833
20241128,151100,887159805,2400,2390,2400,2390,509
20241128,151000,885939145,2400,2400,2400,2400,10
20241128,150900,885915145,2390,2390,2400,2385,1722
20241128,150800,881794175,2385,2395,2395,2385,12094
20241128,150700,852908790,2400,2395,2400,2390,1203
20241128,150600,850032110,2395,2395,2395,2390,1620
20241128,150500,846154710,2395,2400,2400,2395,340
20241128,150400,845339265,2400,2400,2400,2400,1
20241128,150300,845336865,2400,2395,2400,2395,129
20241128,150200,845027410,2395,2395,2395,2395,1
20241128,150100,845025015,2390,2395,2395,2390,4297
20241128,150000,834740130,2395,2400,2400,2395,3016
20241128,145900,827505205,2400,2400,2400,2400,0
20241128,145800,827505205,2400,2400,2400,2400,297
20241128,145700,826792405,2400,2395,2400,2395,242
20241128,145600,826211660,2395,2395,2395,2395,880
20241128,145500,824104060,2395,2390,2395,2390,152
20241128,145400,823740520,2390,2390,2390,2390,1
20241128,145300,823738130,2395,2395,2395,2395,0
20241128,145200,823738130,2395,2395,2395,2395,0
20241128,145100,823738130,2395,2395,2395,2395,6
20241128,145000,823723760,2385,2385,2385,2385,0
20241128,144900,823723760,2385,2385,2385,2385,91
20241128,144800,823506725,2385,2385,2385,2385,0
20241128,144700,823506725,2385,2385,2385,2385,155
20241128,144600,823137050,2390,2390,2390,2390,5
20241128,144500,823125100,2385,2385,2385,2385,1000
20241128,144400,820740100,2385,2385,2385,2385,0
20241128,144300,820740100,2385,2385,2385,2385,6
20241128,144200,820725790,2400,2395,2400,2385,1310
20241128,144100,817598795,2395,2390,2395,2390,11
20241128,144000,817572455,2390,2390,2390,2390,6
20241128,143900,817558115,2390,2390,2390,2390,19
20241128,143800,817512705,2390,2390,2390,2390,0
20241128,143700,817512705,2390,2390,2390,2390,647
20241128,143600,815966375,2380,2380,2380,2380,3910
20241128,143500,806660575,2380,2380,2380,2380,0
20241128,143400,806660575,2380,2385,2385,2380,4000
20241128,143300,797136305,2385,2385,2385,2385,1260
20241128,143200,794131205,2385,2385,2385,2385,2759
20241128,143100,787550990,2385,2390,2390,2385,6233
20241128,143000,772684665,2390,2390,2390,2390,3520
20241128,142900,764271865,2395,2395,2395,2395,26
20241128,142800,764209595,2395,2395,2400,2395,348
20241128,142700,763376060,2395,2395,2395,2390,1266
20241128,142600,760344020,2395,2395,2395,2395,1000
20241128,142500,757949020,2395,2395,2395,2395,547
20241128,142400,756638955,2395,2395,2395,2395,1122
20241128,142300,753951765,2395,2395,2395,2395,3299
20241128,142200,746050660,2400,2400,2400,2400,2829
20241128,142100,739261060,2400,2400,2400,2400,2980
20241128,142000,732109060,2405,2405,2405,2405,21
20241128,141900,732058555,2405,2410,2410,2405,2010
20241128,141800,727224455,2410,2410,2410,2410,1423
20241128,141700,723795025,2410,2415,2415,2410,6259
20241128,141600,708704540,2410,2420,2420,2410,7585
20241128,141500,690348995,2415,2415,2415,2415,204
20241128,141400,689856335,2415,2420,2420,2415,1333
20241128,141300,686637135,2415,2420,2420,2415,2
20241128,141200,686632300,2415,2420,2420,2415,117
20241128,141100,686349245,2420,2420,2420,2420,1
20241128,141000,686346825,2415,2420,2420,2415,3103
20241128,140900,678838065,2420,2420,2420,2420,100
20241128,140800,678596065,2420,2420,2420,2415,121
20241128,140700,678303345,2420,2420,2420,2415,454
20241128,140600,677204970,2420,2420,2420,2420,45
20241128,140500,677096070,2420,2415,2420,2415,389
20241128,140400,676156205,2420,2420,2420,2415,378
20241128,140300,675243320,2415,2420,2420,2415,603
20241128,140200,673787065,2415,2420,2420,2415,125
20241128,140100,673484975,2410,2420,2420,2410,1076
20241128,140000,670889505,2420,2420,2420,2420,0
20241128,135900,670889505,2420,2420,2420,2420,726
20241128,135800,669132585,2420,2420,2420,2420,2
20241128,135700,669127745,2420,2420,2420,2420,2046
20241128,135600,664176425,2420,2420,2425,2420,6354
20241128,135500,648799175,2420,2420,2420,2415,788
20241128,135400,646892930,2420,2415,2420,2415,492
20241128,135300,645702295,2415,2415,2415,2415,250
20241128,135200,645098545,2415,2415,2415,2415,0
20241128,135100,645098545,2415,2415,2415,2415,0
20241128,135000,645098545,2415,2415,2415,2415,3147
20241128,134900,637498540,2415,2415,2415,2415,3
20241128,134800,637491295,2410,2410,2410,2410,500
20241128,134700,636286295,2410,2410,2410,2410,0
20241128,134600,636286295,2410,2410,2410,2410,0
20241128,134500,636286295,2410,2410,2410,2410,2436
20241128,134400,630415535,2410,2410,2410,2410,20
20241128,134300,630367335,2415,2405,2415,2405,4135
20241128,134200,620410800,2410,2410,2410,2410,0
20241128,134100,620410800,2410,2410,2410,2410,1
20241128,134000,620408390,2405,2405,2405,2405,42
20241128,133900,620307380,2405,2405,2405,2405,0
20241128,133800,620307380,2405,2400,2405,2400,2853
20241128,133700,613446120,2405,2405,2405,2405,2910
20241128,133600,606447570,2410,2410,2410,2410,550
20241128,133500,605122070,2410,2410,2410,2410,0
20241128,133400,605122070,2410,2400,2410,2400,2
20241128,133300,605117260,2405,2405,2405,2405,4402
20241128,133200,594530450,2410,2405,2410,2405,7
20241128,133100,594513585,2405,2405,2410,2405,723
20241128,133000,592774630,2405,2405,2405,2405,0
20241128,132900,592774630,2405,2405,2405,2405,370
20241128,132800,591884780,2405,2405,2405,2405,50
20241128,132700,591764530,2405,2405,2405,2405,0
20241128,132600,591764530,2405,2405,2405,2405,0
20241128,132500,591764530,2405,2410,2410,2405,822
20241128,132400,589787510,2410,2410,2410,2410,0
20241128,132300,589787510,2410,2410,2410,2410,0
20241128,132200,589787510,2410,2405,2410,2405,521
20241128,132100,588534405,2410,2410,2410,2410,0
20241128,132000,588534405,2410,2410,2415,2410,362
20241128,131900,587661980,2415,2415,2415,2415,10
20241128,131800,587637830,2410,2410,2410,2410,1817
20241128,131700,583258860,2415,2415,2415,2415,352
20241128,131600,582408780,2415,2415,2415,2410,4948
20241128,131500,570459375,2415,2415,2415,2415,40
20241128,131400,570362775,2415,2420,2420,2415,476
20241128,131300,569211330,2415,2420,2420,2415,103
20241128,131200,568962480,2420,2420,2420,2420,1
20241128,131100,568960060,2415,2415,2415,2415,0
20241128,131000,568960060,2415,2410,2420,2410,458
20241128,130900,567855995,2415,2415,2415,2415,181
20241128,130800,567418880,2415,2420,2420,2415,439
20241128,130700,566358115,2420,2420,2420,2420,304
20241128,130600,565622435,2415,2420,2420,2415,59
20241128,130500,565479900,2410,2420,2420,2410,4100
20241128,130400,555595675,2420,2420,2420,2420,786
20241128,130300,553693555,2420,2415,2420,2415,965
20241128,130200,551358755,2415,2415,2415,2415,300
20241128,130100,550634255,2415,2415,2415,2415,100
20241128,130000,550392755,2415,2415,2415,2415,28
20241128,125900,550325135,2420,2420,2420,2420,5
20241128,125800,550313035,2410,2415,2415,2410,5308
20241128,125700,537495755,2415,2410,2420,2410,1625
20241128,125600,533570230,2415,2415,2415,2415,0
20241128,125500,533570230,2415,2410,2415,2410,657
20241128,125400,531985645,2415,2415,2415,2415,17
20241128,125300,531944590,2410,2420,2420,2410,1088
20241128,125200,529320290,2420,2415,2420,2415,5695
20241128,125100,515566365,2420,2425,2425,2420,1837
20241128,125000,511118715,2420,2420,2425,2420,1379
20241128,124900,507780500,2425,2415,2425,2415,1647
20241128,124800,503791825,2415,2420,2425,2415,1656
20241128,124700,499788005,2425,2415,2425,2415,1154
20241128,124600,496994965,2415,2415,2420,2410,1243
20241128,124500,493992990,2415,2420,2420,2415,3007
20241128,124400,486721085,2420,2425,2425,2415,3796
20241128,124300,477529210,2430,2410,2430,2410,23216
20241128,124200,421365395,2405,2410,2410,2405,213
20241128,124100,420853125,2410,2410,2410,2410,3
20241128,124000,420845895,2405,2405,2405,2405,437
20241128,123900,419794910,2410,2410,2410,2410,100
20241128,123800,419553910,2405,2400,2405,2400,4922
20241128,123700,407726530,2400,2400,2400,2400,1
20241128,123600,407724130,2395,2395,2395,2395,0
20241128,123500,407724130,2395,2395,2395,2395,0
20241128,123400,407724130,2395,2395,2395,2395,1
20241128,123300,407721735,2395,2400,2400,2395,22
20241128,123200,407669040,2395,2395,2395,2395,102
20241128,123100,407424750,2395,2400,2400,2395,320
20241128,123000,406658250,2395,2395,2395,2395,0
20241128,122900,406658250,2395,2395,2395,2395,0
20241128,122800,406658250,2395,2395,2395,2395,90
20241128,122700,406442700,2400,2400,2400,2400,33
20241128,122600,406363500,2395,2395,2395,2395,200
20241128,122500,405884500,2395,2395,2395,2395,210
20241128,122400,405381550,2395,2395,2395,2395,469
20241128,122300,404258295,2395,2395,2395,2395,0
20241128,122200,404258295,2395,2395,2395,2395,2
20241128,122100,404253505,2395,2400,2400,2395,2
20241128,122000,404248710,2400,2405,2405,2400,341
20241128,121900,403430305,2405,2405,2405,2405,500
20241128,121800,402227805,2400,2400,2400,2400,957
20241128,121700,399931005,2400,2400,2400,2400,56
20241128,121600,399796605,2400,2405,2405,2400,2
20241128,121500,399791800,2400,2400,2400,2400,0
20241128,121400,399791800,2400,2400,2400,2400,0
20241128,121300,399791800,2400,2400,2400,2400,0
20241128,121200,399791800,2400,2400,2400,2400,200
20241128,121100,399311800,2400,2400,2400,2400,0
20241128,121000,399311800,2400,2400,2400,2400,0
20241128,120900,399311800,2400,2400,2400,2400,290
20241128,120800,398615800,2405,2405,2405,2405,0
20241128,120700,398615800,2405,2405,2405,2405,0
20241128,120600,398615800,2405,2405,2405,2405,6
20241128,120500,398601370,2395,2395,2395,2395,0
20241128,120400,398601370,2395,2395,2395,2395,201
20241128,120300,398119975,2400,2400,2400,2400,50
20241128,120200,397999975,2405,2395,2405,2395,1806
20241128,120100,393668265,2395,2395,2395,2395,550
20241128,120000,392351015,2395,2400,2400,2395,1080
20241128,115900,389759255,2405,2405,2405,2405,5
20241128,115800,389747230,2400,2400,2400,2400,5
20241128,115700,389735230,2405,2405,2405,2405,500
20241128,115600,388532730,2405,2405,2405,2405,0
20241128,115500,388532730,2405,2405,2405,2405,0
20241128,115400,388532730,2405,2400,2410,2400,1224
20241128,115300,385585810,2410,2410,2410,2410,0
20241128,115200,385585810,2410,2410,2410,2410,0
20241128,115100,385585810,2410,2410,2410,2410,0
20241128,115000,385585810,2410,2410,2410,2405,47
20241128,114900,385472555,2410,2410,2410,2410,0
20241128,114800,385472555,2410,2395,2410,2395,2
20241128,114700,385467750,2395,2395,2395,2395,1847
20241128,114600,381044185,2395,2395,2395,2395,0
20241128,114500,381044185,2395,2410,2410,2395,2720
20241128,114400,374498285,2415,2415,2415,2415,0
20241128,114300,374498285,2415,2410,2415,2410,43
20241128,114200,374394645,2415,2410,2415,2410,11
20241128,114100,374368130,2410,2410,2410,2410,0
20241128,114000,374368130,2410,2415,2415,2410,505
20241128,113900,373148580,2415,2415,2415,2415,59
20241128,113800,373006095,2415,2420,2420,2415,1240
20241128,113700,370011295,2420,2420,2420,2420,500
20241128,113600,368801295,2415,2415,2415,2415,2200
20241128,113500,363488295,2415,2415,2415,2415,3
20241128,113400,363481050,2415,2415,2415,2415,20
20241128,113300,363432750,2410,2410,2410,2410,548
20241128,113200,362112070,2410,2410,2410,2410,1
20241128,113100,362109660,2410,2410,2415,2410,746
20241128,113000,360311795,2410,2410,2410,2410,76
20241128,112900,360128635,2415,2415,2415,2415,1
20241128,112800,360126220,2410,2410,2410,2410,0
20241128,112700,360126220,2410,2410,2420,2410,1463
20241128,112600,356596260,2415,2415,2420,2415,1849
20241128,112500,352130920,2415,2415,2415,2415,0
20241128,112400,352130920,2415,2410,2420,2410,4686
20241128,112300,340815725,2405,2405,2405,2405,872
20241128,112200,338718565,2400,2395,2400,2395,2687
20241128,112100,332271700,2395,2390,2395,2390,1457
20241128,112000,328787190,2385,2385,2385,2385,2000
20241128,111900,324017190,2385,2385,2385,2385,0
20241128,111800,324017190,2385,2385,2385,2385,2
20241128,111700,324012420,2385,2385,2385,2385,20
20241128,111600,323964720,2390,2390,2390,2390,291
20241128,111500,323269230,2395,2395,2395,2395,5
20241128,111400,323257255,2395,2400,2400,2395,1016
20241128,111300,320822935,2400,2390,2400,2390,234
20241128,111200,320261675,2390,2395,2395,2390,1207
20241128,111100,317376935,2395,2395,2395,2395,0
20241128,111000,317376935,2395,2395,2395,2395,0
20241128,110900,317376935,2395,2395,2395,2395,0
20241128,110800,317376935,2395,2395,2395,2395,200
20241128,110700,316897935,2395,2395,2395,2395,592
20241128,110600,315480095,2400,2400,2400,2400,1
20241128,110500,315477695,2400,2400,2400,2400,75
20241128,110400,315297695,2400,2400,2400,2400,20
20241128,110300,315249695,2400,2400,2400,2400,0
20241128,110200,315249695,2400,2400,2400,2400,1
20241128,110100,315247295,2405,2405,2405,2405,0
20241128,110000,315247295,2405,2405,2405,2405,0
20241128,105900,315247295,2405,2395,2405,2395,12
20241128,105800,315218520,2395,2395,2395,2395,0
20241128,105700,315218520,2395,2395,2395,2395,100
20241128,105600,314979020,2395,2395,2395,2395,30
20241128,105500,314907170,2400,2400,2400,2400,0
20241128,105400,314907170,2400,2390,2400,2390,31
20241128,105300,314832780,2390,2390,2390,2390,0
20241128,105200,314832780,2390,2390,2390,2390,99
20241128,105100,314596170,2390,2395,2395,2390,1300
20241128,105000,311488420,2405,2395,2405,2390,13
20241128,104900,311457300,2395,2395,2395,2395,6350
20241128,104800,296249050,2400,2400,2400,2400,9708
20241128,104700,272949850,2405,2405,2405,2405,47
20241128,104600,272836815,2405,2405,2405,2405,30
20241128,104500,272764665,2405,2405,2405,2405,550
20241128,104400,271441915,2405,2405,2405,2405,118
20241128,104300,271158125,2405,2405,2405,2405,0
20241128,104200,271158125,2405,2410,2410,2405,49
20241128,104100,271040050,2405,2405,2405,2405,0
20241128,104000,271040050,2405,2405,2405,2405,13
20241128,103900,271008785,2405,2405,2405,2405,210
20241128,103800,270503735,2410,2410,2410,2410,84
20241128,103700,270301295,2410,2410,2410,2410,18
20241128,103600,270257915,2410,2410,2410,2410,0
20241128,103500,270257915,2410,2415,2415,2410,57
20241128,103400,270120380,2415,2410,2415,2410,1247
20241128,103300,267115105,2405,2405,2405,2405,0
20241128,103200,267115105,2405,2405,2405,2405,40
20241128,103100,267018905,2405,2405,2405,2405,1436
20241128,103000,263565325,2405,2410,2410,2405,530
20241128,102900,262290360,2410,2415,2415,2410,1997
20241128,102800,257475095,2415,2410,2415,2410,2353
20241128,102700,251800995,2415,2415,2415,2415,100
20241128,102600,251559495,2410,2415,2415,2410,521
20241128,102500,250303830,2415,2410,2415,2410,52
20241128,102400,250178500,2410,2410,2410,2410,154
20241128,102300,249807360,2410,2410,2410,2410,300
20241128,102200,249084360,2405,2405,2405,2405,0
20241128,102100,249084360,2405,2405,2405,2405,768
20241128,102000,247237320,2405,2405,2405,2405,1
20241128,101900,247234915,2415,2415,2415,2415,87
20241128,101800,247024810,2415,2400,2415,2400,6907
20241128,101700,230396400,2400,2405,2405,2400,101
20241128,101600,230153995,2405,2405,2405,2405,299
20241128,101500,229434900,2405,2405,2405,2405,1688
20241128,101400,225375260,2405,2405,2405,2405,1000
20241128,101300,222970260,2405,2405,2405,2405,11
20241128,101200,222943805,2405,2400,2405,2400,169
20241128,101100,222537655,2400,2400,2400,2400,1371
20241128,101000,219247255,2395,2395,2400,2395,302
20241128,100900,218523960,2400,2405,2405,2400,1111
20241128,100800,215855035,2405,2405,2405,2405,1
20241128,100700,215852630,2405,2405,2405,2405,265
20241128,100600,215215305,2405,2405,2405,2400,1986
20241128,100500,210441115,2405,2405,2405,2405,0
20241128,100400,210441115,2405,2405,2405,2405,2
20241128,100300,210436305,2405,2405,2405,2405,0
20241128,100200,210436305,2405,2400,2405,2400,1551
20241128,100100,206713880,2395,2400,2400,2395,6001
20241128,100000,192316085,2400,2405,2405,2400,116
20241128,095900,192037185,2410,2410,2410,2410,0
20241128,095800,192037185,2410,2410,2410,2410,2
20241128,095700,192032365,2405,2405,2405,2405,2509
20241128,095600,185998220,2400,2400,2400,2400,84
20241128,095500,185796620,2405,2405,2405,2405,608
20241128,095400,184334380,2400,2400,2400,2400,100
20241128,095300,184094380,2400,2405,2405,2400,400
20241128,095200,183133880,2400,2405,2405,2400,12
20241128,095100,183105070,2400,2405,2405,2400,1634
20241128,095000,179183400,2405,2405,2405,2400,515
20241128,094900,177947325,2400,2405,2405,2395,99
20241128,094800,177710060,2400,2400,2400,2400,3834
20241128,094700,168508460,2405,2400,2405,2400,102
20241128,094600,168263650,2400,2400,2400,2400,1708
20241128,094500,164164450,2400,2400,2400,2400,105
20241128,094400,163912450,2395,2400,2400,2395,200
20241128,094300,163433370,2400,2400,2400,2400,223
20241128,094200,162898170,2395,2400,2400,2395,35
20241128,094100,162814195,2400,2395,2400,2395,19
20241128,094000,162768640,2400,2400,2400,2400,65
20241128,093900,162612640,2400,2395,2400,2390,5085
20241128,093800,150452785,2395,2395,2395,2395,4216
20241128,093700,140355465,2400,2410,2410,2400,2084
20241128,093600,135348810,2410,2415,2415,2410,139
20241128,093500,135013145,2415,2415,2415,2415,0
20241128,093400,135013145,2415,2420,2420,2405,32
20241128,093300,134935865,2410,2420,2420,2410,1301
20241128,093200,131787545,2420,2420,2420,2405,7618
20241128,093100,113451285,2410,2415,2420,2410,64
20241128,093000,113296935,2415,2415,2415,2405,22
20241128,092900,113243835,2410,2425,2425,2410,1209
20241128,092800,110323175,2425,2425,2425,2415,9279
20241128,092700,87876300,2430,2390,2430,2390,5764
20241128,092600,73947785,2390,2385,2390,2385,1109
20241128,092500,71301770,2380,2385,2385,2380,102
20241128,092400,71058505,2385,2385,2385,2385,0
20241128,092300,71058505,2385,2385,2385,2385,362
20241128,092200,70195135,2385,2380,2385,2380,54
20241128,092100,70066390,2385,2390,2390,2385,1114
20241128,092000,67408895,2390,2390,2390,2390,89
20241128,091900,67196185,2395,2390,2395,2390,232
20241128,091800,66641605,2390,2390,2390,2390,951
20241128,091700,64368715,2390,2385,2390,2385,1001
20241128,091600,61976985,2385,2385,2385,2385,1
20241128,091500,61974600,2390,2380,2390,2375,1924
20241128,091400,57402865,2380,2375,2380,2375,2387
20241128,091300,51733180,2375,2375,2375,2375,5
20241128,091200,51721305,2365,2365,2365,2365,5000
20241128,091100,39896305,2375,2365,2375,2365,1025
20241128,091000,37472170,2365,2375,2375,2365,1685
20241128,090900,33481315,2375,2375,2375,2375,3793
20241128,090800,24472940,2370,2375,2375,2370,66
20241128,090700,24316500,2370,2370,2370,2370,995
20241128,090600,21958350,2370,2380,2380,2370,486
20241128,090500,20804120,2385,2380,2385,2380,526
20241128,090400,19551740,2380,2380,2380,2380,100
20241128,090300,19313740,2370,2370,2370,2370,39
20241128,090200,19221310,2370,2385,2390,2370,2814
20241128,090100,12550150,2385,2385,2390,2385,103
20241128,090000,12304410,2390,2400,2400,2370,5145