KissMeData/200470/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202100,687405110,2230,2230,2230,2230,11559
20241114,202000,687405110,2230,2230,2230,2230,0
20241114,201900,687405110,2230,2230,2230,2230,0
20241114,201800,687405110,2230,2230,2230,2230,0
20241114,201700,687405110,2230,2230,2230,2230,0
20241114,201600,687405110,2230,2230,2230,2230,0
20241114,201500,687405110,2230,2230,2230,2230,0
20241114,201400,687405110,2230,2230,2230,2230,0
20241114,201300,687405110,2230,2230,2230,2230,0
20241114,201200,687405110,2230,2230,2230,2230,0
20241114,201100,687405110,2230,2230,2230,2230,0
20241114,201000,687405110,2230,2230,2230,2230,0
20241114,200900,687405110,2230,2230,2230,2230,0
20241114,200800,687405110,2230,2230,2230,2230,0
20241114,200700,687405110,2230,2230,2230,2230,0
20241114,200600,687405110,2230,2230,2230,2230,0
20241114,200500,687405110,2230,2230,2230,2230,0
20241114,200400,687405110,2230,2230,2230,2230,0
20241114,200300,687405110,2230,2230,2230,2230,0
20241114,200200,687405110,2230,2230,2230,2230,0
20241114,200100,687405110,2230,2230,2230,2230,0
20241114,200000,687405110,2230,2230,2230,2230,0
20241114,195900,687405110,2230,2230,2230,2230,0
20241114,195800,687405110,2230,2230,2230,2230,0
20241114,195700,687405110,2230,2230,2230,2230,0
20241114,195600,687405110,2230,2230,2230,2230,0
20241114,195500,687405110,2230,2230,2230,2230,0
20241114,195400,687405110,2230,2230,2230,2230,0
20241114,195300,687405110,2230,2230,2230,2230,0
20241114,195200,687405110,2230,2230,2230,2230,0
20241114,195100,687405110,2230,2230,2230,2230,11559
20241114,195000,687405110,2230,2230,2230,2230,0
20241114,194900,687405110,2230,2230,2230,2230,0
20241114,194800,687405110,2230,2230,2230,2230,0
20241114,194700,687405110,2230,2230,2230,2230,0
20241114,194600,687405110,2230,2230,2230,2230,0
20241114,194500,687405110,2230,2230,2230,2230,0
20241114,194400,687405110,2230,2230,2230,2230,0
20241114,194300,687405110,2230,2230,2230,2230,0
20241114,194200,687405110,2230,2230,2230,2230,0
20241114,194100,687405110,2230,2230,2230,2230,0
20241114,194000,687405110,2230,2230,2230,2230,0
20241114,193900,687405110,2230,2230,2230,2230,0
20241114,193800,687405110,2230,2230,2230,2230,0
20241114,193700,687405110,2230,2230,2230,2230,0
20241114,193600,687405110,2230,2230,2230,2230,0
20241114,193500,687405110,2230,2230,2230,2230,0
20241114,193400,687405110,2230,2230,2230,2230,0
20241114,193300,687405110,2230,2230,2230,2230,0
20241114,193200,687405110,2230,2230,2230,2230,0
20241114,193100,687405110,2230,2230,2230,2230,0
20241114,193000,687405110,2230,2230,2230,2230,0
20241114,192900,687405110,2230,2230,2230,2230,0
20241114,192800,687405110,2230,2230,2230,2230,0
20241114,192700,687405110,2230,2230,2230,2230,0
20241114,192600,687405110,2230,2230,2230,2230,0
20241114,192500,687405110,2230,2230,2230,2230,0
20241114,192400,687405110,2230,2230,2230,2230,0
20241114,192300,687405110,2230,2230,2230,2230,0
20241114,192200,687405110,2230,2230,2230,2230,0
20241114,192100,687405110,2230,2230,2230,2230,11559
20241114,192000,687405110,2230,2230,2230,2230,0
20241114,191900,687405110,2230,2230,2230,2230,0
20241114,191800,687405110,2230,2230,2230,2230,0
20241114,191700,687405110,2230,2230,2230,2230,0
20241114,191600,687405110,2230,2230,2230,2230,0
20241114,191500,687405110,2230,2230,2230,2230,0
20241114,191400,687405110,2230,2230,2230,2230,0
20241114,191300,687405110,2230,2230,2230,2230,0
20241114,191200,687405110,2230,2230,2230,2230,0
20241114,191100,687405110,2230,2230,2230,2230,0
20241114,191000,687405110,2230,2230,2230,2230,0
20241114,190900,687405110,2230,2230,2230,2230,0
20241114,190800,687405110,2230,2230,2230,2230,0
20241114,190700,687405110,2230,2230,2230,2230,0
20241114,190600,687405110,2230,2230,2230,2230,0
20241114,190500,687405110,2230,2230,2230,2230,0
20241114,190400,687405110,2230,2230,2230,2230,0
20241114,190300,687405110,2230,2230,2230,2230,0
20241114,190200,687405110,2230,2230,2230,2230,0
20241114,190100,687405110,2230,2230,2230,2230,0
20241114,190000,687405110,2230,2230,2230,2230,0
20241114,185900,687405110,2230,2230,2230,2230,0
20241114,185800,687405110,2230,2230,2230,2230,0
20241114,185700,687405110,2230,2230,2230,2230,0
20241114,185600,687405110,2230,2230,2230,2230,0
20241114,185500,687405110,2230,2230,2230,2230,0
20241114,185400,687405110,2230,2230,2230,2230,0
20241114,185300,687405110,2230,2230,2230,2230,0
20241114,185200,687405110,2230,2230,2230,2230,0
20241114,185100,687405110,2230,2230,2230,2230,11559
20241114,185000,687405110,2230,2230,2230,2230,0
20241114,184900,687405110,2230,2230,2230,2230,0
20241114,184800,687405110,2230,2230,2230,2230,0
20241114,184700,687405110,2230,2230,2230,2230,0
20241114,184600,687405110,2230,2230,2230,2230,0
20241114,184500,687405110,2230,2230,2230,2230,0
20241114,184400,687405110,2230,2230,2230,2230,0
20241114,184300,687405110,2230,2230,2230,2230,0
20241114,184200,687405110,2230,2230,2230,2230,0
20241114,184100,687405110,2230,2230,2230,2230,0
20241114,184000,687405110,2230,2230,2230,2230,0
20241114,183900,687405110,2230,2230,2230,2230,0
20241114,183800,687405110,2230,2230,2230,2230,0
20241114,183700,687405110,2230,2230,2230,2230,0
20241114,183600,687405110,2230,2230,2230,2230,0
20241114,183500,687405110,2230,2230,2230,2230,0
20241114,183400,687405110,2230,2230,2230,2230,0
20241114,183300,687405110,2230,2230,2230,2230,0
20241114,183200,687405110,2230,2230,2230,2230,0
20241114,183100,687405110,2230,2230,2230,2230,0
20241114,183000,687405110,2230,2230,2230,2230,0
20241114,182900,687405110,2230,2230,2230,2230,0
20241114,182800,687405110,2230,2230,2230,2230,0
20241114,182700,687405110,2230,2230,2230,2230,0
20241114,182600,687405110,2230,2230,2230,2230,0
20241114,182500,687405110,2230,2230,2230,2230,0
20241114,182400,687405110,2230,2230,2230,2230,0
20241114,182300,687405110,2230,2230,2230,2230,0
20241114,182200,687405110,2230,2230,2230,2230,0
20241114,182100,687405110,2230,2230,2230,2230,11559
20241114,182000,687405110,2230,2230,2230,2230,0
20241114,181900,687405110,2230,2230,2230,2230,0
20241114,181800,687405110,2230,2230,2230,2230,0
20241114,181700,687405110,2230,2230,2230,2230,0
20241114,181600,687405110,2230,2230,2230,2230,0
20241114,181500,687405110,2230,2230,2230,2230,0
20241114,181400,687405110,2230,2230,2230,2230,0
20241114,181300,687405110,2230,2230,2230,2230,0
20241114,181200,687405110,2230,2230,2230,2230,0
20241114,181100,687405110,2230,2230,2230,2230,0
20241114,181000,687405110,2230,2230,2230,2230,0
20241114,180900,687405110,2230,2230,2230,2230,0
20241114,180800,687405110,2230,2230,2230,2230,0
20241114,180700,687405110,2230,2230,2230,2230,0
20241114,180600,687405110,2230,2230,2230,2230,0
20241114,180500,687405110,2230,2230,2230,2230,0
20241114,180400,687405110,2230,2230,2230,2230,0
20241114,180300,687405110,2230,2230,2230,2230,0
20241114,180200,687405110,2230,2230,2230,2230,0
20241114,180100,687405110,2230,2230,2230,2230,0
20241114,180000,687405110,2230,2230,2230,2230,0
20241114,175900,687405110,2230,2230,2230,2230,0
20241114,175800,687405110,2230,2230,2230,2230,0
20241114,175700,687405110,2230,2230,2230,2230,0
20241114,175600,687405110,2230,2230,2230,2230,0
20241114,175500,687405110,2230,2230,2230,2230,0
20241114,175400,687405110,2230,2230,2230,2230,0
20241114,175300,687405110,2230,2230,2230,2230,0
20241114,175200,687405110,2230,2230,2230,2230,0
20241114,175100,687405110,2230,2230,2230,2230,11559
20241114,175000,687405110,2230,2230,2230,2230,0
20241114,174900,687405110,2230,2230,2230,2230,0
20241114,174800,687405110,2230,2230,2230,2230,0
20241114,174700,687405110,2230,2230,2230,2230,0
20241114,174600,687405110,2230,2230,2230,2230,0
20241114,174500,687405110,2230,2230,2230,2230,0
20241114,174400,687405110,2230,2230,2230,2230,0
20241114,174300,687405110,2230,2230,2230,2230,0
20241114,174200,687405110,2230,2230,2230,2230,0
20241114,174100,687405110,2230,2230,2230,2230,0
20241114,174000,687405110,2230,2230,2230,2230,0
20241114,173900,687405110,2230,2230,2230,2230,0
20241114,173800,687405110,2230,2230,2230,2230,0
20241114,173700,687405110,2230,2230,2230,2230,0
20241114,173600,687405110,2230,2230,2230,2230,0
20241114,173500,687405110,2230,2230,2230,2230,0
20241114,173400,687405110,2230,2230,2230,2230,0
20241114,173300,687405110,2230,2230,2230,2230,0
20241114,173200,687405110,2230,2230,2230,2230,0
20241114,173100,687405110,2230,2230,2230,2230,0
20241114,173000,687405110,2230,2230,2230,2230,0
20241114,172900,687405110,2230,2230,2230,2230,0
20241114,172800,687405110,2230,2230,2230,2230,0
20241114,172700,687405110,2230,2230,2230,2230,0
20241114,172600,687405110,2230,2230,2230,2230,0
20241114,172500,687405110,2230,2230,2230,2230,0
20241114,172400,687405110,2230,2230,2230,2230,0
20241114,172300,687405110,2230,2230,2230,2230,0
20241114,172200,687405110,2230,2230,2230,2230,0
20241114,172100,687405110,2230,2230,2230,2230,11559
20241114,172000,687405110,2230,2230,2230,2230,0
20241114,171900,687405110,2230,2230,2230,2230,0
20241114,171800,687405110,2230,2230,2230,2230,0
20241114,171700,687405110,2230,2230,2230,2230,0
20241114,171600,687405110,2230,2230,2230,2230,0
20241114,171500,687405110,2230,2230,2230,2230,0
20241114,171400,687405110,2230,2230,2230,2230,0
20241114,171300,687405110,2230,2230,2230,2230,0
20241114,171200,687405110,2230,2230,2230,2230,0
20241114,171100,687405110,2230,2230,2230,2230,0
20241114,171000,687405110,2230,2230,2230,2230,0
20241114,170900,687405110,2230,2230,2230,2230,0
20241114,170800,687405110,2230,2230,2230,2230,0
20241114,170700,687405110,2230,2230,2230,2230,0
20241114,170600,687405110,2230,2230,2230,2230,0
20241114,170500,687405110,2230,2230,2230,2230,0
20241114,170400,687405110,2230,2230,2230,2230,0
20241114,170300,687405110,2230,2230,2230,2230,0
20241114,170200,687405110,2230,2230,2230,2230,0
20241114,170100,687405110,2230,2230,2230,2230,0
20241114,170000,687405110,2230,2230,2230,2230,0
20241114,165900,687405110,2230,2230,2230,2230,0
20241114,165800,687405110,2230,2230,2230,2230,0
20241114,165700,687405110,2230,2230,2230,2230,0
20241114,165600,687405110,2230,2230,2230,2230,0
20241114,165500,687405110,2230,2230,2230,2230,0
20241114,165400,687405110,2230,2230,2230,2230,0
20241114,165300,687405110,2230,2230,2230,2230,0
20241114,165200,687405110,2230,2230,2230,2230,0
20241114,165100,687405110,2230,2230,2230,2230,11559
20241114,165000,687405110,2230,2230,2230,2230,0
20241114,164900,687405110,2230,2230,2230,2230,0
20241114,164800,687405110,2230,2230,2230,2230,0
20241114,164700,687405110,2230,2230,2230,2230,0
20241114,164600,687405110,2230,2230,2230,2230,0
20241114,164500,687405110,2230,2230,2230,2230,0
20241114,164400,687405110,2230,2230,2230,2230,0
20241114,164300,687405110,2230,2230,2230,2230,0
20241114,164200,687405110,2230,2230,2230,2230,0
20241114,164100,687405110,2230,2230,2230,2230,0
20241114,164000,687405110,2230,2230,2230,2230,0
20241114,163900,687405110,2230,2230,2230,2230,0
20241114,163800,687405110,2230,2230,2230,2230,0
20241114,163700,687405110,2230,2230,2230,2230,0
20241114,163600,687405110,2230,2230,2230,2230,0
20241114,163500,687405110,2230,2230,2230,2230,0
20241114,163400,687405110,2230,2230,2230,2230,0
20241114,163300,687405110,2230,2230,2230,2230,0
20241114,163200,687405110,2230,2230,2230,2230,0
20241114,163100,687405110,2230,2230,2230,2230,0
20241114,163000,687405110,2230,2230,2230,2230,11559
20241114,162900,661628540,2250,2250,2250,2250,0
20241114,162800,661628540,2250,2250,2250,2250,0
20241114,162700,661628540,2250,2250,2250,2250,0
20241114,162600,661628540,2250,2250,2250,2250,0
20241114,162500,661628540,2250,2250,2250,2250,0
20241114,162400,661628540,2250,2250,2250,2250,0
20241114,162300,661628540,2250,2250,2250,2250,0
20241114,162200,661628540,2250,2250,2250,2250,0
20241114,162100,661628540,2250,2250,2250,2250,0
20241114,162000,661628540,2250,2250,2250,2250,0
20241114,161900,661628540,2250,2250,2250,2250,3
20241114,161800,661621790,2250,2250,2250,2250,36
20241114,161700,661540790,2255,2255,2255,2255,0
20241114,161600,661540790,2255,2255,2255,2255,0
20241114,161500,661540790,2255,2250,2255,2250,33
20241114,161400,661466530,2255,2255,2255,2255,500
20241114,161300,660339030,2255,2250,2255,2250,501
20241114,161200,659211775,2255,2250,2255,2250,1470
20241114,161100,655904230,2255,2250,2255,2250,2985
20241114,161000,649187965,2250,2245,2250,2245,2899
20241114,160900,642669585,2250,2250,2250,2250,23
20241114,160800,642617835,2245,2250,2250,2245,9
20241114,160700,642597605,2250,2250,2250,2250,460
20241114,160600,641562605,2260,2260,2260,2260,0
20241114,160500,641562605,2260,2250,2260,2250,551
20241114,160400,640322845,2250,2260,2260,2250,102
20241114,160300,640093335,2265,2260,2265,2260,5484
20241114,160200,627699185,2265,2265,2265,2265,1
20241114,160100,627696920,2260,2265,2265,2260,3556
20241114,160000,619645480,2265,2265,2265,2265,7022
20241114,155900,603740650,2270,2270,2270,2270,0
20241114,155800,603740650,2270,2270,2270,2270,0
20241114,155700,603740650,2270,2270,2270,2270,0
20241114,155600,603740650,2270,2270,2270,2270,812
20241114,155500,601897410,2275,2270,2275,2270,2
20241114,155400,601892865,2275,2275,2275,2275,1
20241114,155300,601890590,2270,2270,2270,2270,7
20241114,155200,601874700,2275,2275,2275,2275,0
20241114,155100,601874700,2275,2270,2275,2270,2
20241114,155000,601870155,2270,2270,2270,2270,210
20241114,154900,601393455,2275,2265,2275,2265,88
20241114,154800,601194125,2270,2270,2270,2270,1007
20241114,154700,598908235,2275,2275,2275,2275,3310
20241114,154600,591377985,2280,2275,2280,2275,805
20241114,154500,589546605,2280,2280,2280,2280,0
20241114,154400,589546605,2280,2280,2280,2280,0
20241114,154300,589546605,2280,2280,2280,2280,0
20241114,154200,589546605,2280,2280,2280,2280,1
20241114,154100,589544325,2275,2275,2275,2275,1000
20241114,154000,587269325,2280,2280,2280,2280,10
20241114,153900,587246525,2280,2285,2285,2280,960
20241114,153800,585057325,2285,2285,2285,2285,0
20241114,153700,585057325,2285,2285,2285,2285,0
20241114,153600,585057325,2285,2285,2285,2285,200
20241114,153500,584600325,2285,2285,2285,2285,0
20241114,153400,584600325,2285,2290,2290,2280,385
20241114,153300,583722510,2280,2280,2280,2280,24
20241114,153200,583667790,2290,2290,2290,2290,0
20241114,153100,583667790,2290,2285,2290,2285,280
20241114,153000,583027985,2285,2285,2290,2285,6
20241114,152900,583014270,2280,2285,2285,2280,89
20241114,152800,582811030,2285,2285,2290,2285,57
20241114,152700,582680780,2290,2290,2290,2290,0
20241114,152600,582680780,2290,2290,2290,2290,0
20241114,152500,582680780,2290,2290,2290,2290,0
20241114,152400,582680780,2290,2285,2290,2280,14
20241114,152300,582648745,2290,2285,2290,2285,137
20241114,152200,582335695,2285,2295,2295,2285,166
20241114,152100,581955550,2295,2280,2305,2280,228
20241114,152000,581435665,2290,2280,2310,2280,1076
20241114,151900,578980215,2275,2290,2290,2265,1698
20241114,151800,575124995,2275,2290,2310,2275,7634
20241114,151700,557592710,2290,2260,2300,2260,6193
20241114,151600,543498100,2260,2260,2260,2260,1628
20241114,151500,539818820,2260,2255,2260,2250,233
20241114,151400,539292505,2260,2260,2260,2255,802
20241114,151300,537483985,2255,2245,2260,2245,8865
20241114,151200,517572050,2260,2260,2260,2260,0
20241114,151100,517572050,2260,2255,2260,2255,375
20241114,151000,516726420,2245,2245,2245,2245,0
20241114,150900,516726420,2245,2260,2260,2245,5468
20241114,150800,504450455,2245,2250,2250,2245,1382
20241114,150700,501341130,2250,2255,2255,2250,492
20241114,150600,500231970,2255,2255,2255,2255,200
20241114,150500,499780970,2255,2255,2255,2255,744
20241114,150400,498103250,2255,2255,2255,2255,0
20241114,150300,498103250,2255,2250,2255,2250,363
20241114,150200,497285575,2245,2250,2250,2245,342
20241114,150100,496516080,2250,2255,2255,2240,1012
20241114,150000,494246450,2255,2255,2255,2250,399
20241114,145900,493346750,2255,2255,2255,2255,0
20241114,145800,493346750,2255,2255,2255,2255,131
20241114,145700,493051345,2260,2260,2260,2260,0
20241114,145600,493051345,2260,2260,2260,2260,14
20241114,145500,493019705,2260,2250,2260,2250,7421
20241114,145400,476292840,2255,2250,2255,2250,960
20241114,145300,474129710,2250,2250,2250,2250,298
20241114,145200,473459210,2250,2245,2250,2240,2309
20241114,145100,468275310,2255,2255,2255,2255,0
20241114,145000,468275310,2255,2255,2255,2255,37
20241114,144900,468191875,2255,2250,2255,2250,748
20241114,144800,466508870,2255,2250,2255,2250,400
20241114,144700,465608860,2255,2255,2255,2255,44
20241114,144600,465509640,2260,2255,2260,2240,1714
20241114,144500,461659305,2255,2255,2255,2255,44
20241114,144400,461560085,2260,2255,2260,2255,33
20241114,144300,461485605,2255,2250,2260,2250,2915
20241114,144200,454922985,2250,2250,2250,2245,4901
20241114,144100,443917100,2255,2245,2255,2245,7009
20241114,144000,428181825,2245,2265,2265,2240,18396
20241114,143900,386740535,2280,2280,2285,2270,1915
20241114,143800,382390930,2280,2280,2280,2275,1434
20241114,143700,379121420,2275,2270,2275,2270,942
20241114,143600,376980100,2290,2280,2290,2280,293
20241114,143500,376310635,2270,2265,2275,2265,1830
20241114,143400,372156050,2270,2270,2270,2265,729
20241114,143300,370504855,2265,2265,2270,2255,387
20241114,143200,369629045,2255,2265,2265,2255,1218
20241114,143100,366871505,2270,2255,2270,2250,4051
20241114,143000,357741215,2255,2260,2260,2255,1859
20241114,142900,353542375,2260,2270,2270,2260,793
20241114,142800,351745680,2270,2270,2270,2270,80
20241114,142700,351564080,2270,2270,2270,2270,0
20241114,142600,351564080,2270,2270,2270,2270,50
20241114,142500,351450580,2270,2270,2270,2270,3000
20241114,142400,344640580,2280,2280,2280,2280,500
20241114,142300,343500580,2280,2280,2280,2280,0
20241114,142200,343500580,2280,2280,2280,2280,1
20241114,142100,343498300,2275,2275,2275,2275,6344
20241114,142000,329065700,2285,2285,2285,2285,300
20241114,141900,328380200,2285,2285,2285,2285,200
20241114,141800,327923200,2285,2280,2285,2280,339
20241114,141700,327149280,2285,2285,2285,2285,50
20241114,141600,327035030,2280,2280,2280,2280,0
20241114,141500,327035030,2280,2285,2285,2280,3443
20241114,141400,319182135,2285,2290,2290,2285,125
20241114,141300,318896010,2295,2295,2295,2295,53
20241114,141200,318774375,2290,2290,2290,2290,0
20241114,141100,318774375,2290,2290,2290,2290,0
20241114,141000,318774375,2290,2290,2290,2290,100
20241114,140900,318545375,2295,2285,2295,2285,33
20241114,140800,318469960,2285,2285,2285,2285,3
20241114,140700,318463105,2295,2295,2295,2295,0
20241114,140600,318463105,2295,2290,2295,2290,90
20241114,140500,318256985,2285,2290,2290,2285,551
20241114,140400,316995530,2290,2290,2290,2290,0
20241114,140300,316995530,2290,2290,2290,2290,21
20241114,140200,316947440,2290,2290,2290,2290,0
20241114,140100,316947440,2290,2290,2290,2290,0
20241114,140000,316947440,2290,2290,2290,2290,101
20241114,135900,316716150,2300,2300,2300,2300,0
20241114,135800,316716150,2300,2300,2300,2300,0
20241114,135700,316716150,2300,2300,2300,2300,1
20241114,135600,316713850,2290,2290,2290,2290,36
20241114,135500,316631410,2285,2290,2290,2285,5
20241114,135400,316619980,2280,2280,2280,2280,100
20241114,135300,316391980,2290,2285,2290,2280,21
20241114,135200,316344060,2285,2285,2285,2285,73
20241114,135100,316177255,2285,2285,2285,2285,24
20241114,135000,316122415,2280,2280,2280,2280,0
20241114,134900,316122415,2280,2280,2280,2280,119
20241114,134800,315851095,2280,2285,2285,2280,1609
20241114,134700,312181030,2285,2285,2285,2285,0
20241114,134600,312181030,2285,2285,2285,2285,1332
20241114,134500,309137410,2285,2285,2285,2285,218
20241114,134400,308639280,2300,2300,2300,2300,0
20241114,134300,308639280,2300,2300,2300,2300,217
20241114,134200,308140180,2300,2300,2300,2300,0
20241114,134100,308140180,2300,2300,2300,2300,1
20241114,134000,308137880,2295,2285,2295,2285,11
20241114,133900,308112735,2295,2295,2295,2295,300
20241114,133800,307424235,2295,2295,2295,2295,100
20241114,133700,307194735,2295,2285,2295,2285,419
20241114,133600,306237285,2290,2290,2300,2290,546
20241114,133500,304986930,2290,2295,2295,2290,56
20241114,133400,304858415,2295,2295,2300,2290,502
20241114,133300,303703970,2295,2295,2295,2295,0
20241114,133200,303703970,2295,2295,2295,2295,1
20241114,133100,303701675,2290,2290,2290,2290,0
20241114,133000,303701675,2290,2290,2290,2290,2
20241114,132900,303697095,2290,2290,2290,2290,0
20241114,132800,303697095,2290,2290,2290,2290,1002
20241114,132700,301402515,2295,2295,2295,2295,0
20241114,132600,301402515,2295,2295,2295,2295,2337
20241114,132500,296039100,2300,2300,2305,2300,3569
20241114,132400,287829560,2305,2305,2305,2305,3
20241114,132300,287822645,2305,2305,2305,2305,0
20241114,132200,287822645,2305,2300,2305,2300,26
20241114,132100,287762840,2305,2305,2305,2305,0
20241114,132000,287762840,2305,2305,2305,2305,53
20241114,131900,287640675,2305,2305,2305,2305,0
20241114,131800,287640675,2305,2300,2305,2300,4
20241114,131700,287631460,2310,2310,2310,2310,0
20241114,131600,287631460,2310,2310,2310,2310,0
20241114,131500,287631460,2310,2305,2310,2305,7
20241114,131400,287615320,2310,2310,2310,2310,0
20241114,131300,287615320,2310,2310,2310,2310,0
20241114,131200,287615320,2310,2310,2310,2310,409
20241114,131100,286670530,2310,2310,2310,2310,1
20241114,131000,286668220,2310,2315,2315,2310,3
20241114,130900,286661280,2300,2300,2300,2300,0
20241114,130800,286661280,2300,2300,2300,2300,80
20241114,130700,286477280,2310,2310,2310,2310,20
20241114,130600,286431080,2315,2315,2315,2315,6
20241114,130500,286417190,2325,2325,2325,2325,0
20241114,130400,286417190,2325,2325,2325,2325,0
20241114,130300,286417190,2325,2325,2325,2325,0
20241114,130200,286417190,2325,2325,2325,2325,0
20241114,130100,286417190,2325,2325,2325,2325,0
20241114,130000,286417190,2325,2325,2325,2325,0
20241114,125900,286417190,2325,2325,2325,2325,200
20241114,125800,285952190,2325,2325,2325,2325,0
20241114,125700,285952190,2325,2325,2325,2325,0
20241114,125600,285952190,2325,2325,2325,2325,0
20241114,125500,285952190,2325,2320,2325,2320,500
20241114,125400,284790140,2325,2325,2325,2325,0
20241114,125300,284790140,2325,2325,2325,2325,1
20241114,125200,284787815,2310,2330,2330,2310,233
20241114,125100,284246150,2330,2330,2330,2330,1
20241114,125000,284243820,2315,2315,2315,2315,215
20241114,124900,283746095,2315,2315,2315,2315,10
20241114,124800,283722945,2315,2305,2315,2305,995
20241114,124700,281427900,2305,2305,2305,2305,0
20241114,124600,281427900,2305,2300,2305,2300,1159
20241114,124500,278762195,2295,2300,2300,2295,193
20241114,124400,278319045,2300,2300,2300,2300,0
20241114,124300,278319045,2300,2295,2300,2295,707
20241114,124200,276696445,2300,2300,2300,2300,0
20241114,124100,276696445,2300,2300,2300,2300,0
20241114,124000,276696445,2300,2300,2300,2300,0
20241114,123900,276696445,2300,2300,2300,2300,10
20241114,123800,276673445,2300,2295,2300,2295,589
20241114,123700,275321685,2295,2290,2295,2290,51
20241114,123600,275204890,2300,2300,2300,2290,5
20241114,123500,275193410,2295,2295,2295,2295,10
20241114,123400,275170460,2295,2295,2295,2295,1
20241114,123300,275168165,2300,2300,2300,2300,1
20241114,123200,275165865,2290,2290,2290,2290,3006
20241114,123100,268282125,2290,2305,2305,2290,1451
20241114,123000,264954555,2300,2300,2300,2300,55
20241114,122900,264828055,2300,2300,2300,2300,0
20241114,122800,264828055,2300,2300,2300,2300,0
20241114,122700,264828055,2300,2300,2300,2300,0
20241114,122600,264828055,2300,2290,2300,2290,170
20241114,122500,264437120,2295,2295,2295,2295,0
20241114,122400,264437120,2295,2295,2295,2295,1
20241114,122300,264434825,2290,2290,2290,2290,3
20241114,122200,264427955,2290,2290,2290,2290,325
20241114,122100,263683705,2300,2300,2300,2300,0
20241114,122000,263683705,2300,2300,2300,2300,0
20241114,121900,263683705,2300,2300,2300,2300,0
20241114,121800,263683705,2300,2300,2300,2300,60
20241114,121700,263545705,2300,2300,2300,2300,9
20241114,121600,263525005,2300,2300,2300,2300,1
20241114,121500,263522705,2300,2300,2300,2300,1
20241114,121400,263520405,2300,2300,2300,2300,0
20241114,121300,263520405,2300,2295,2300,2295,1219
20241114,121200,260720620,2295,2295,2295,2295,0
20241114,121100,260720620,2295,2295,2295,2295,67
20241114,121000,260566855,2295,2295,2295,2295,79
20241114,120900,260385550,2295,2295,2295,2295,0
20241114,120800,260385550,2295,2295,2295,2295,0
20241114,120700,260385550,2295,2295,2295,2295,30
20241114,120600,260316700,2295,2295,2295,2295,172
20241114,120500,259921960,2300,2300,2300,2300,0
20241114,120400,259921960,2300,2300,2300,2300,300
20241114,120300,259231960,2305,2305,2305,2305,4
20241114,120200,259222740,2305,2305,2310,2300,4460
20241114,120100,248956285,2310,2295,2325,2290,10398
20241114,120000,225041535,2295,2295,2295,2295,0
20241114,115900,225041535,2295,2295,2295,2295,0
20241114,115800,225041535,2295,2295,2295,2295,0
20241114,115700,225041535,2295,2295,2295,2295,0
20241114,115600,225041535,2295,2290,2295,2290,257
20241114,115500,224453000,2285,2285,2285,2285,500
20241114,115400,223310500,2285,2285,2285,2285,102
20241114,115300,223077430,2300,2300,2300,2300,0
20241114,115200,223077430,2300,2300,2300,2300,5
20241114,115100,223065930,2305,2305,2305,2305,303
20241114,115000,222367515,2305,2305,2305,2305,1
20241114,114900,222365210,2300,2300,2300,2300,0
20241114,114800,222365210,2300,2300,2300,2300,204
20241114,114700,221896010,2295,2295,2295,2295,37
20241114,114600,221811095,2295,2300,2300,2285,468
20241114,114500,220739345,2290,2290,2295,2290,525
20241114,114400,219537035,2295,2305,2305,2295,158
20241114,114300,219173425,2305,2305,2305,2305,3
20241114,114200,219166510,2305,2305,2305,2305,0
20241114,114100,219166510,2305,2305,2305,2305,5
20241114,114000,219154985,2305,2305,2305,2305,65
20241114,113900,219005160,2305,2305,2305,2305,0
20241114,113800,219005160,2305,2305,2305,2305,4
20241114,113700,218995940,2300,2300,2300,2300,1235
20241114,113600,216155440,2305,2305,2305,2300,12322
20241114,113500,187760285,2305,2310,2310,2305,2232
20241114,113400,182615025,2310,2305,2310,2305,151
20241114,113300,182266470,2320,2320,2320,2320,0
20241114,113200,182266470,2320,2320,2320,2320,1
20241114,113100,182264150,2310,2310,2310,2310,195
20241114,113000,181813700,2305,2305,2305,2305,667
20241114,112900,180276265,2310,2310,2310,2310,56
20241114,112800,180146905,2305,2305,2320,2305,108
20241114,112700,179897940,2305,2310,2310,2305,90
20241114,112600,179690045,2315,2315,2315,2315,0
20241114,112500,179690045,2315,2315,2315,2315,0
20241114,112400,179690045,2315,2315,2315,2315,0
20241114,112300,179690045,2315,2315,2315,2315,0
20241114,112200,179690045,2315,2315,2315,2315,766
20241114,112100,177916755,2320,2310,2320,2310,38
20241114,112000,177828965,2310,2310,2310,2310,3
20241114,111900,177822035,2320,2315,2320,2315,12
20241114,111800,177794220,2315,2320,2330,2315,441
20241114,111700,176773280,2330,2330,2330,2330,0
20241114,111600,176773280,2330,2330,2330,2325,62
20241114,111500,176628910,2320,2320,2320,2320,110
20241114,111400,176373710,2310,2315,2315,2310,129
20241114,111300,176075575,2310,2310,2310,2305,245
20241114,111200,175510125,2305,2310,2310,2305,3868
20241114,111100,166590045,2310,2310,2310,2310,0
20241114,111000,166590045,2310,2310,2310,2310,0
20241114,110900,166590045,2310,2320,2325,2310,5571
20241114,110800,153689315,2325,2335,2335,2325,651
20241114,110700,152170740,2335,2315,2335,2315,1004
20241114,110600,149829275,2315,2315,2315,2315,28
20241114,110500,149764455,2310,2310,2310,2310,500
20241114,110400,148609455,2310,2315,2320,2310,572
20241114,110300,147287520,2320,2320,2320,2320,53
20241114,110200,147164560,2320,2320,2320,2320,25
20241114,110100,147106560,2315,2315,2315,2315,11
20241114,110000,147081095,2315,2330,2335,2315,2281
20241114,105900,141776030,2340,2335,2340,2335,11
20241114,105800,141750340,2335,2335,2335,2335,1
20241114,105700,141748005,2350,2350,2350,2350,0
20241114,105600,141748005,2350,2340,2350,2340,4
20241114,105500,141738625,2355,2365,2365,2345,2753
20241114,105400,135274060,2360,2360,2360,2360,0
20241114,105300,135274060,2360,2360,2360,2360,0
20241114,105200,135274060,2360,2360,2360,2360,167
20241114,105100,134879940,2360,2360,2360,2360,30
20241114,105000,134809140,2360,2350,2360,2350,265
20241114,104900,134186380,2360,2350,2360,2340,493
20241114,104800,133027830,2350,2350,2350,2350,1055
20241114,104700,130548580,2345,2345,2345,2345,304
20241114,104600,129835700,2345,2340,2345,2340,174
20241114,104500,129428530,2350,2345,2350,2345,181
20241114,104400,129004075,2345,2340,2350,2340,183
20241114,104300,128575835,2340,2325,2340,2325,541
20241114,104200,127315295,2320,2320,2320,2315,3370
20241114,104100,119503160,2330,2320,2330,2320,390
20241114,104000,118594570,2320,2330,2330,2320,532
20241114,103900,117360300,2320,2320,2320,2320,30
20241114,103800,117290700,2330,2330,2330,2330,1
20241114,103700,117288370,2325,2325,2325,2325,0
20241114,103600,117288370,2325,2325,2325,2325,1241
20241114,103500,114403045,2325,2330,2330,2325,847
20241114,103400,112433620,2325,2335,2335,2325,1707
20241114,103300,108454135,2340,2350,2350,2340,1287
20241114,103200,105436495,2365,2365,2365,2365,0
20241114,103100,105436495,2365,2350,2370,2350,77
20241114,103000,105255510,2350,2345,2350,2345,17
20241114,102900,105215640,2335,2345,2345,2335,304
20241114,102800,104503500,2345,2335,2345,2335,962
20241114,102700,102257220,2340,2340,2340,2340,167
20241114,102600,101866440,2335,2335,2335,2335,116
20241114,102500,101595580,2345,2345,2345,2345,0
20241114,102400,101595580,2345,2350,2355,2345,1091
20241114,102300,99031965,2355,2355,2355,2355,2462
20241114,102200,93233955,2355,2360,2360,2355,721
20241114,102100,91532695,2360,2365,2365,2360,2043
20241114,102000,86701365,2370,2370,2370,2370,143
20241114,101900,86362455,2370,2370,2370,2365,522
20241114,101800,85125445,2380,2380,2380,2380,43
20241114,101700,85023105,2385,2380,2385,2380,1002
20241114,101600,82633960,2370,2360,2370,2360,170
20241114,101500,82231220,2360,2355,2360,2355,1742
20241114,101400,78120470,2355,2375,2375,2355,3431
20241114,101300,69999330,2375,2380,2380,2375,209
20241114,101200,69501935,2380,2380,2380,2380,200
20241114,101100,69025935,2380,2360,2380,2360,580
20241114,101000,67651615,2370,2370,2375,2370,945
20241114,100900,65411570,2365,2350,2365,2350,908
20241114,100800,63277050,2345,2320,2345,2320,2810
20241114,100700,56697060,2320,2325,2340,2320,434
20241114,100600,55689380,2325,2350,2350,2325,4859
20241114,100500,44352150,2350,2345,2350,2345,311
20241114,100400,43621375,2335,2340,2340,2330,4451
20241114,100300,33245430,2345,2355,2355,2345,52
20241114,100200,33123480,2355,2355,2360,2340,1269
20241114,100100,30139320,2350,2350,2350,2350,259
20241114,100000,29530670,2350,2330,2350,2330,12545