KissMeData/047400/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192800,716496500,2270,2270,2270,2270,10936
20241120,192700,716496500,2270,2270,2270,2270,0
20241120,192600,716496500,2270,2270,2270,2270,0
20241120,192500,716496500,2270,2270,2270,2270,0
20241120,192400,716496500,2270,2270,2270,2270,0
20241120,192300,716496500,2270,2270,2270,2270,0
20241120,192200,716496500,2270,2270,2270,2270,0
20241120,192100,716496500,2270,2270,2270,2270,0
20241120,192000,716496500,2270,2270,2270,2270,0
20241120,191900,716496500,2270,2270,2270,2270,0
20241120,191800,716496500,2270,2270,2270,2270,0
20241120,191700,716496500,2270,2270,2270,2270,0
20241120,191600,716496500,2270,2270,2270,2270,0
20241120,191500,716496500,2270,2270,2270,2270,0
20241120,191400,716496500,2270,2270,2270,2270,0
20241120,191300,716496500,2270,2270,2270,2270,0
20241120,191200,716496500,2270,2270,2270,2270,0
20241120,191100,716496500,2270,2270,2270,2270,0
20241120,191000,716496500,2270,2270,2270,2270,0
20241120,190900,716496500,2270,2270,2270,2270,0
20241120,190800,716496500,2270,2270,2270,2270,0
20241120,190700,716496500,2270,2270,2270,2270,0
20241120,190600,716496500,2270,2270,2270,2270,0
20241120,190500,716496500,2270,2270,2270,2270,0
20241120,190400,716496500,2270,2270,2270,2270,0
20241120,190300,716496500,2270,2270,2270,2270,0
20241120,190200,716496500,2270,2270,2270,2270,0
20241120,190100,716496500,2270,2270,2270,2270,0
20241120,190000,716496500,2270,2270,2270,2270,0
20241120,185900,716496500,2270,2270,2270,2270,0
20241120,185800,716496500,2270,2270,2270,2270,10936
20241120,185700,716496500,2270,2270,2270,2270,0
20241120,185600,716496500,2270,2270,2270,2270,0
20241120,185500,716496500,2270,2270,2270,2270,0
20241120,185400,716496500,2270,2270,2270,2270,0
20241120,185300,716496500,2270,2270,2270,2270,0
20241120,185200,716496500,2270,2270,2270,2270,0
20241120,185100,716496500,2270,2270,2270,2270,0
20241120,185000,716496500,2270,2270,2270,2270,0
20241120,184900,716496500,2270,2270,2270,2270,0
20241120,184800,716496500,2270,2270,2270,2270,0
20241120,184700,716496500,2270,2270,2270,2270,0
20241120,184600,716496500,2270,2270,2270,2270,0
20241120,184500,716496500,2270,2270,2270,2270,0
20241120,184400,716496500,2270,2270,2270,2270,0
20241120,184300,716496500,2270,2270,2270,2270,0
20241120,184200,716496500,2270,2270,2270,2270,0
20241120,184100,716496500,2270,2270,2270,2270,0
20241120,184000,716496500,2270,2270,2270,2270,0
20241120,183900,716496500,2270,2270,2270,2270,0
20241120,183800,716496500,2270,2270,2270,2270,0
20241120,183700,716496500,2270,2270,2270,2270,0
20241120,183600,716496500,2270,2270,2270,2270,0
20241120,183500,716496500,2270,2270,2270,2270,0
20241120,183400,716496500,2270,2270,2270,2270,0
20241120,183300,716496500,2270,2270,2270,2270,0
20241120,183200,716496500,2270,2270,2270,2270,0
20241120,183100,716496500,2270,2270,2270,2270,0
20241120,183000,716496500,2270,2270,2270,2270,0
20241120,182900,716496500,2270,2270,2270,2270,0
20241120,182800,716496500,2270,2270,2270,2270,10936
20241120,182700,716496500,2270,2270,2270,2270,0
20241120,182600,716496500,2270,2270,2270,2270,0
20241120,182500,716496500,2270,2270,2270,2270,0
20241120,182400,716496500,2270,2270,2270,2270,0
20241120,182300,716496500,2270,2270,2270,2270,0
20241120,182200,716496500,2270,2270,2270,2270,0
20241120,182100,716496500,2270,2270,2270,2270,0
20241120,182000,716496500,2270,2270,2270,2270,0
20241120,181900,716496500,2270,2270,2270,2270,0
20241120,181800,716496500,2270,2270,2270,2270,0
20241120,181700,716496500,2270,2270,2270,2270,0
20241120,181600,716496500,2270,2270,2270,2270,0
20241120,181500,716496500,2270,2270,2270,2270,0
20241120,181400,716496500,2270,2270,2270,2270,0
20241120,181300,716496500,2270,2270,2270,2270,0
20241120,181200,716496500,2270,2270,2270,2270,0
20241120,181100,716496500,2270,2270,2270,2270,0
20241120,181000,716496500,2270,2270,2270,2270,0
20241120,180900,716496500,2270,2270,2270,2270,0
20241120,180800,716496500,2270,2270,2270,2270,0
20241120,180700,716496500,2270,2270,2270,2270,0
20241120,180600,716496500,2270,2270,2270,2270,0
20241120,180500,716496500,2270,2270,2270,2270,0
20241120,180400,716496500,2270,2270,2270,2270,0
20241120,180300,716496500,2270,2270,2270,2270,0
20241120,180200,716496500,2270,2270,2270,2270,0
20241120,180100,716496500,2270,2270,2270,2270,0
20241120,180000,716496500,2270,2270,2270,2270,0
20241120,175900,716496500,2270,2270,2270,2270,0
20241120,175800,716496500,2270,2270,2270,2270,10936
20241120,175700,716496500,2270,2270,2270,2270,0
20241120,175600,716496500,2270,2270,2270,2270,0
20241120,175500,716496500,2270,2270,2270,2270,0
20241120,175400,716496500,2270,2270,2270,2270,0
20241120,175300,716496500,2270,2270,2270,2270,0
20241120,175200,716496500,2270,2270,2270,2270,0
20241120,175100,716496500,2270,2270,2270,2270,0
20241120,175000,716496500,2270,2270,2270,2270,0
20241120,174900,716496500,2270,2270,2270,2270,0
20241120,174800,716496500,2270,2270,2270,2270,0
20241120,174700,716496500,2270,2270,2270,2270,0
20241120,174600,716496500,2270,2270,2270,2270,0
20241120,174500,716496500,2270,2270,2270,2270,0
20241120,174400,716496500,2270,2270,2270,2270,0
20241120,174300,716496500,2270,2270,2270,2270,0
20241120,174200,716496500,2270,2270,2270,2270,0
20241120,174100,716496500,2270,2270,2270,2270,0
20241120,174000,716496500,2270,2270,2270,2270,0
20241120,173900,716496500,2270,2270,2270,2270,0
20241120,173800,716496500,2270,2270,2270,2270,0
20241120,173700,716496500,2270,2270,2270,2270,0
20241120,173600,716496500,2270,2270,2270,2270,0
20241120,173500,716496500,2270,2270,2270,2270,0
20241120,173400,716496500,2270,2270,2270,2270,0
20241120,173300,716496500,2270,2270,2270,2270,0
20241120,173200,716496500,2270,2270,2270,2270,0
20241120,173100,716496500,2270,2270,2270,2270,0
20241120,173000,716496500,2270,2270,2270,2270,0
20241120,172900,716496500,2270,2270,2270,2270,0
20241120,172800,716496500,2270,2270,2270,2270,10936
20241120,172700,716496500,2270,2270,2270,2270,0
20241120,172600,716496500,2270,2270,2270,2270,0
20241120,172500,716496500,2270,2270,2270,2270,0
20241120,172400,716496500,2270,2270,2270,2270,0
20241120,172300,716496500,2270,2270,2270,2270,0
20241120,172200,716496500,2270,2270,2270,2270,0
20241120,172100,716496500,2270,2270,2270,2270,0
20241120,172000,716496500,2270,2270,2270,2270,0
20241120,171900,716496500,2270,2270,2270,2270,0
20241120,171800,716496500,2270,2270,2270,2270,0
20241120,171700,716496500,2270,2270,2270,2270,0
20241120,171600,716496500,2270,2270,2270,2270,0
20241120,171500,716496500,2270,2270,2270,2270,0
20241120,171400,716496500,2270,2270,2270,2270,0
20241120,171300,716496500,2270,2270,2270,2270,0
20241120,171200,716496500,2270,2270,2270,2270,0
20241120,171100,716496500,2270,2270,2270,2270,0
20241120,171000,716496500,2270,2270,2270,2270,0
20241120,170900,716496500,2270,2270,2270,2270,0
20241120,170800,716496500,2270,2270,2270,2270,0
20241120,170700,716496500,2270,2270,2270,2270,0
20241120,170600,716496500,2270,2270,2270,2270,0
20241120,170500,716496500,2270,2270,2270,2270,0
20241120,170400,716496500,2270,2270,2270,2270,0
20241120,170300,716496500,2270,2270,2270,2270,0
20241120,170200,716496500,2270,2270,2270,2270,0
20241120,170100,716496500,2270,2270,2270,2270,0
20241120,170000,716496500,2270,2270,2270,2270,0
20241120,165900,716496500,2270,2270,2270,2270,0
20241120,165800,716496500,2270,2270,2270,2270,10936
20241120,165700,716496500,2270,2270,2270,2270,0
20241120,165600,716496500,2270,2270,2270,2270,0
20241120,165500,716496500,2270,2270,2270,2270,0
20241120,165400,716496500,2270,2270,2270,2270,0
20241120,165300,716496500,2270,2270,2270,2270,0
20241120,165200,716496500,2270,2270,2270,2270,0
20241120,165100,716496500,2270,2270,2270,2270,0
20241120,165000,716496500,2270,2270,2270,2270,0
20241120,164900,716496500,2270,2270,2270,2270,0
20241120,164800,716496500,2270,2270,2270,2270,0
20241120,164700,716496500,2270,2270,2270,2270,0
20241120,164600,716496500,2270,2270,2270,2270,0
20241120,164500,716496500,2270,2270,2270,2270,0
20241120,164400,716496500,2270,2270,2270,2270,0
20241120,164300,716496500,2270,2270,2270,2270,0
20241120,164200,716496500,2270,2270,2270,2270,0
20241120,164100,716496500,2270,2270,2270,2270,0
20241120,164000,716496500,2270,2270,2270,2270,0
20241120,163900,716496500,2270,2270,2270,2270,0
20241120,163800,716496500,2270,2270,2270,2270,0
20241120,163700,716496500,2270,2270,2270,2270,0
20241120,163600,716496500,2270,2270,2270,2270,0
20241120,163500,716496500,2270,2270,2270,2270,0
20241120,163400,716496500,2270,2270,2270,2270,0
20241120,163300,716496500,2270,2270,2270,2270,0
20241120,163200,716496500,2270,2270,2270,2270,0
20241120,163100,716496500,2270,2270,2270,2270,0
20241120,163000,716496500,2270,2270,2270,2270,0
20241120,162900,716496500,2270,2270,2270,2270,0
20241120,162800,716496500,2270,2270,2270,2270,10936
20241120,162700,716496500,2270,2270,2270,2270,0
20241120,162600,716496500,2270,2270,2270,2270,0
20241120,162500,716496500,2270,2270,2270,2270,0
20241120,162400,716496500,2270,2270,2270,2270,0
20241120,162300,716496500,2270,2270,2270,2270,0
20241120,162200,716496500,2270,2270,2270,2270,0
20241120,162100,716496500,2270,2270,2270,2270,0
20241120,162000,716496500,2270,2270,2270,2270,0
20241120,161900,716496500,2270,2270,2270,2270,0
20241120,161800,716496500,2270,2270,2270,2270,0
20241120,161700,716496500,2270,2270,2270,2270,0
20241120,161600,716496500,2270,2270,2270,2270,0
20241120,161500,716496500,2270,2270,2270,2270,0
20241120,161400,716496500,2270,2270,2270,2270,0
20241120,161300,716496500,2270,2270,2270,2270,0
20241120,161200,716496500,2270,2270,2270,2270,0
20241120,161100,716496500,2270,2270,2270,2270,0
20241120,161000,716496500,2270,2270,2270,2270,0
20241120,160900,716496500,2270,2270,2270,2270,0
20241120,160800,716496500,2270,2270,2270,2270,0
20241120,160700,716496500,2270,2270,2270,2270,0
20241120,160600,716496500,2270,2270,2270,2270,0
20241120,160500,716496500,2270,2270,2270,2270,0
20241120,160400,716496500,2270,2270,2270,2270,0
20241120,160300,716496500,2270,2270,2270,2270,0
20241120,160200,716496500,2270,2270,2270,2270,0
20241120,160100,716496500,2270,2270,2270,2270,0
20241120,160000,716496500,2270,2270,2270,2270,0
20241120,155900,716496500,2270,2270,2270,2270,0
20241120,155800,716496500,2270,2270,2270,2270,10936
20241120,155700,716496500,2270,2270,2270,2270,0
20241120,155600,716496500,2270,2270,2270,2270,0
20241120,155500,716496500,2270,2270,2270,2270,0
20241120,155400,716496500,2270,2270,2270,2270,0
20241120,155300,716496500,2270,2270,2270,2270,0
20241120,155200,716496500,2270,2270,2270,2270,0
20241120,155100,716496500,2270,2270,2270,2270,0
20241120,155000,716496500,2270,2270,2270,2270,0
20241120,154900,716496500,2270,2270,2270,2270,0
20241120,154800,716496500,2270,2270,2270,2270,0
20241120,154700,716496500,2270,2270,2270,2270,0
20241120,154600,716496500,2270,2270,2270,2270,0
20241120,154500,716496500,2270,2270,2270,2270,0
20241120,154400,716496500,2270,2270,2270,2270,0
20241120,154300,716496500,2270,2270,2270,2270,0
20241120,154200,716496500,2270,2270,2270,2270,0
20241120,154100,716496500,2270,2270,2270,2270,0
20241120,154000,716496500,2270,2270,2270,2270,0
20241120,153900,716496500,2270,2270,2270,2270,0
20241120,153800,716496500,2270,2270,2270,2270,0
20241120,153700,716496500,2270,2270,2270,2270,0
20241120,153600,716496500,2270,2270,2270,2270,0
20241120,153500,716496500,2270,2270,2270,2270,0
20241120,153400,716496500,2270,2270,2270,2270,0
20241120,153300,716496500,2270,2270,2270,2270,0
20241120,153200,716496500,2270,2270,2270,2270,0
20241120,153100,716496500,2270,2270,2270,2270,0
20241120,153000,716496500,2270,2270,2270,2270,10936
20241120,152900,691671780,2265,2265,2265,2265,0
20241120,152800,691671780,2265,2265,2265,2265,0
20241120,152700,691671780,2265,2265,2265,2265,0
20241120,152600,691671780,2265,2265,2265,2265,0
20241120,152500,691671780,2265,2265,2265,2265,0
20241120,152400,691671780,2265,2265,2265,2265,0
20241120,152300,691671780,2265,2265,2265,2265,0
20241120,152200,691671780,2265,2265,2265,2265,0
20241120,152100,691671780,2265,2265,2265,2265,0
20241120,152000,691671780,2265,2265,2265,2265,0
20241120,151900,691671780,2265,2265,2270,2260,692
20241120,151800,690104375,2270,2265,2275,2260,729
20241120,151700,688453175,2275,2270,2275,2265,162
20241120,151600,688086150,2275,2270,2275,2265,781
20241120,151500,686313850,2270,2275,2275,2260,7024
20241120,151400,670417465,2280,2275,2280,2275,1780
20241120,151300,666361395,2280,2270,2280,2270,1958
20241120,151200,661910150,2275,2270,2275,2270,480
20241120,151100,660820460,2275,2270,2275,2270,2339
20241120,151000,655510585,2265,2265,2270,2265,141
20241120,150900,655191215,2265,2265,2275,2260,673
20241120,150800,653666830,2260,2265,2265,2260,129
20241120,150700,653374750,2265,2265,2265,2265,75
20241120,150600,653204875,2265,2270,2270,2265,13
20241120,150500,653175405,2270,2265,2270,2265,957
20241120,150400,651007775,2265,2260,2265,2260,690
20241120,150300,649448125,2270,2270,2270,2270,0
20241120,150200,649448125,2270,2265,2270,2260,160
20241120,150100,649085925,2260,2260,2260,2260,561
20241120,150000,647818065,2270,2270,2270,2270,400
20241120,145900,646910065,2270,2260,2270,2260,629
20241120,145800,645488515,2260,2260,2260,2260,1273
20241120,145700,642611535,2260,2265,2265,2260,310
20241120,145600,641910885,2265,2265,2265,2265,10
20241120,145500,641888235,2270,2260,2270,2260,581
20241120,145400,640574375,2265,2265,2265,2260,11365
20241120,145300,614880255,2265,2270,2280,2265,11762
20241120,145200,588193430,2270,2270,2270,2270,438
20241120,145100,587199170,2270,2280,2280,2270,41
20241120,145000,587106090,2280,2280,2280,2280,445
20241120,144900,586091490,2280,2280,2280,2280,0
20241120,144800,586091490,2280,2280,2280,2280,1
20241120,144700,586089210,2280,2280,2280,2280,0
20241120,144600,586089210,2280,2275,2280,2275,109
20241120,144500,585841230,2275,2270,2275,2270,1022
20241120,144400,583521180,2280,2270,2280,2270,6
20241120,144300,583507510,2270,2280,2280,2270,5938
20241120,144200,570015130,2280,2280,2280,2280,130
20241120,144100,569718730,2280,2280,2280,2280,0
20241120,144000,569718730,2280,2280,2280,2280,0
20241120,143900,569718730,2280,2280,2280,2275,318
20241120,143800,568994030,2280,2275,2280,2275,260
20241120,143700,568402520,2280,2285,2285,2280,205
20241120,143600,567935115,2285,2275,2285,2275,696
20241120,143500,566351695,2280,2280,2280,2280,0
20241120,143400,566351695,2280,2285,2285,2275,505
20241120,143300,565202785,2280,2285,2285,2275,209
20241120,143200,564727245,2285,2275,2285,2275,130
20241120,143100,564431485,2280,2280,2280,2280,2000
20241120,143000,559871485,2285,2285,2285,2285,1
20241120,142900,559869200,2280,2280,2280,2280,0
20241120,142800,559869200,2280,2280,2280,2280,0
20241120,142700,559869200,2280,2280,2285,2280,30
20241120,142600,559800680,2285,2285,2285,2285,5
20241120,142500,559789255,2285,2280,2285,2280,2
20241120,142400,559784690,2280,2280,2280,2280,1
20241120,142300,559782410,2290,2280,2290,2280,544
20241120,142200,558541970,2280,2280,2280,2280,0
20241120,142100,558541970,2280,2280,2280,2280,100
20241120,142000,558313970,2280,2290,2290,2280,12
20241120,141900,558286510,2290,2280,2290,2280,500
20241120,141800,557144260,2280,2280,2280,2280,1
20241120,141700,557141980,2280,2275,2280,2275,123
20241120,141600,556861635,2275,2280,2280,2275,36
20241120,141500,556779715,2280,2280,2280,2280,2
20241120,141400,556775155,2280,2275,2280,2275,145
20241120,141300,556444575,2275,2285,2285,2270,2746
20241120,141200,550202350,2280,2285,2285,2280,56
20241120,141100,550074640,2285,2285,2285,2285,438
20241120,141000,549073810,2285,2285,2285,2285,602
20241120,140900,547698240,2285,2280,2285,2275,1838
20241120,140800,543507630,2280,2280,2280,2280,100
20241120,140700,543279630,2280,2280,2280,2280,7
20241120,140600,543263670,2275,2275,2275,2275,183
20241120,140500,542847345,2275,2275,2275,2275,66
20241120,140400,542697195,2275,2280,2280,2275,216
20241120,140300,542204750,2275,2275,2280,2275,131
20241120,140200,541906720,2275,2275,2275,2275,8
20241120,140100,541888520,2275,2275,2275,2275,6
20241120,140000,541874870,2280,2280,2280,2280,0
20241120,135900,541874870,2280,2280,2280,2280,1
20241120,135800,541872590,2280,2280,2280,2280,25
20241120,135700,541815590,2280,2280,2280,2280,0
20241120,135600,541815590,2280,2275,2280,2275,202
20241120,135500,541356030,2275,2275,2275,2275,507
20241120,135400,540202605,2270,2270,2270,2270,0
20241120,135300,540202605,2270,2270,2270,2270,0
20241120,135200,540202605,2270,2270,2270,2270,580
20241120,135100,538886005,2265,2270,2270,2265,70
20241120,135000,538727405,2270,2270,2270,2270,2503
20241120,134900,533045595,2270,2270,2270,2270,60
20241120,134800,532909395,2275,2275,2275,2275,1
20241120,134700,532907120,2275,2280,2280,2275,810
20241120,134600,531063865,2275,2275,2275,2275,200
20241120,134500,530608865,2275,2275,2275,2275,208
20241120,134400,530135665,2275,2275,2275,2275,0
20241120,134300,530135665,2275,2275,2275,2270,16
20241120,134200,530099280,2270,2275,2275,2270,7
20241120,134100,530083385,2280,2275,2280,2275,1867
20241120,134000,525835955,2270,2270,2270,2270,7
20241120,133900,525820065,2270,2270,2270,2270,9
20241120,133800,525799635,2265,2285,2285,2265,2702
20241120,133700,519676965,2275,2275,2290,2270,1112
20241120,133600,517145785,2275,2275,2280,2275,533
20241120,133500,515933120,2275,2275,2275,2275,0
20241120,133400,515933120,2275,2270,2275,2270,255
20241120,133300,515354235,2265,2270,2270,2265,353
20241120,133200,514554685,2270,2270,2270,2270,100
20241120,133100,514327685,2270,2270,2270,2270,1
20241120,133000,514325415,2270,2270,2270,2270,69
20241120,132900,514168785,2270,2270,2270,2270,20
20241120,132800,514123385,2270,2265,2270,2265,1678
20241120,132700,510321715,2270,2270,2270,2270,1
20241120,132600,510319445,2265,2265,2265,2265,2
20241120,132500,510314915,2270,2270,2270,2270,103
20241120,132400,510081105,2270,2270,2270,2270,114
20241120,132300,509822325,2270,2270,2270,2270,41
20241120,132200,509729255,2270,2270,2270,2270,97
20241120,132100,509509065,2270,2270,2270,2270,50
20241120,132000,509395565,2270,2270,2270,2270,70
20241120,131900,509236665,2270,2270,2270,2270,22
20241120,131800,509186725,2270,2270,2270,2270,10
20241120,131700,509164025,2265,2265,2265,2265,525
20241120,131600,507974900,2265,2270,2270,2265,497
20241120,131500,506849140,2270,2275,2275,2270,15
20241120,131400,506815025,2265,2265,2265,2265,500
20241120,131300,505682525,2265,2265,2265,2265,240
20241120,131200,505138925,2265,2265,2270,2265,273
20241120,131100,504520575,2270,2275,2275,2270,906
20241120,131000,502463950,2280,2280,2280,2280,4
20241120,130900,502454830,2265,2265,2265,2265,0
20241120,130800,502454830,2265,2270,2270,2265,855
20241120,130700,500518245,2270,2280,2280,2270,504
20241120,130600,499374150,2275,2275,2280,2270,1133
20241120,130500,496801830,2285,2275,2285,2270,1592
20241120,130400,493182770,2275,2275,2275,2275,6
20241120,130300,493169120,2270,2275,2275,2270,137
20241120,130200,492858115,2275,2275,2275,2275,109
20241120,130100,492610140,2275,2270,2275,2270,831
20241120,130000,490723265,2270,2270,2275,2265,308
20241120,125900,490024095,2265,2270,2275,2265,6812
20241120,125800,474590355,2270,2275,2275,2270,120
20241120,125700,474317895,2275,2280,2280,2270,9184
20241120,125600,453448205,2280,2280,2280,2280,120
20241120,125500,453174605,2280,2285,2285,2275,20076
20241120,125400,407407715,2285,2285,2285,2285,0
20241120,125300,407407715,2285,2285,2285,2285,75
20241120,125200,407236340,2285,2285,2285,2285,0
20241120,125100,407236340,2285,2290,2290,2285,588
20241120,125000,405892750,2285,2285,2285,2285,0
20241120,124900,405892750,2285,2285,2285,2285,1
20241120,124800,405890465,2285,2290,2295,2285,504
20241120,124700,404738810,2285,2290,2290,2285,2821
20241120,124600,398292815,2295,2295,2295,2295,0
20241120,124500,398292815,2295,2295,2295,2295,0
20241120,124400,398292815,2295,2295,2295,2295,0
20241120,124300,398292815,2295,2295,2295,2295,13
20241120,124200,398262980,2295,2295,2295,2295,0
20241120,124100,398262980,2295,2295,2295,2295,1
20241120,124000,398260685,2285,2295,2295,2285,5926
20241120,123900,384719620,2295,2295,2295,2295,5
20241120,123800,384708145,2290,2290,2290,2285,365
20241120,123700,383873620,2290,2290,2290,2285,225
20241120,123600,383358400,2290,2290,2290,2290,465
20241120,123500,382293550,2290,2290,2290,2290,0
20241120,123400,382293550,2290,2290,2290,2290,311
20241120,123300,381581360,2290,2290,2290,2290,10
20241120,123200,381558460,2285,2285,2285,2285,197
20241120,123100,381108315,2290,2290,2290,2290,1
20241120,123000,381106025,2290,2290,2295,2290,5
20241120,122900,381094570,2290,2295,2295,2290,331
20241120,122800,380336570,2295,2295,2295,2295,11
20241120,122700,380311325,2295,2295,2295,2295,0
20241120,122600,380311325,2295,2295,2295,2295,82
20241120,122500,380123135,2295,2290,2295,2290,191
20241120,122400,379685700,2290,2290,2290,2290,661
20241120,122300,378172010,2290,2290,2290,2290,1079
20241120,122200,375701100,2290,2290,2295,2290,499
20241120,122100,374558335,2295,2295,2295,2295,0
20241120,122000,374558335,2295,2295,2295,2295,40
20241120,121900,374466535,2295,2295,2295,2295,1
20241120,121800,374464240,2295,2295,2295,2295,1
20241120,121700,374461945,2290,2290,2290,2290,30
20241120,121600,374393245,2290,2290,2290,2290,0
20241120,121500,374393245,2290,2290,2290,2290,3124
20241120,121400,367239285,2295,2295,2295,2295,0
20241120,121300,367239285,2295,2295,2295,2295,200
20241120,121200,366780285,2295,2290,2295,2290,6
20241120,121100,366766525,2295,2295,2295,2295,0
20241120,121000,366766525,2295,2295,2295,2295,0
20241120,120900,366766525,2295,2295,2295,2295,50
20241120,120800,366651775,2295,2295,2295,2295,0
20241120,120700,366651775,2295,2295,2295,2295,1
20241120,120600,366649480,2295,2295,2295,2295,0
20241120,120500,366649480,2295,2295,2295,2295,0
20241120,120400,366649480,2295,2295,2295,2295,0
20241120,120300,366649480,2295,2295,2295,2295,43
20241120,120200,366550795,2285,2285,2285,2285,0
20241120,120100,366550795,2285,2290,2290,2285,1281
20241120,120000,363618580,2295,2295,2295,2295,853
20241120,115900,361660945,2295,2295,2295,2295,0
20241120,115800,361660945,2295,2295,2295,2295,0
20241120,115700,361660945,2295,2295,2295,2295,557
20241120,115600,360382630,2300,2300,2300,2300,0
20241120,115500,360382630,2300,2300,2300,2300,3
20241120,115400,360375730,2300,2295,2300,2285,10045
20241120,115300,337364430,2295,2300,2300,2295,507
20241120,115200,336200045,2305,2305,2305,2305,0
20241120,115100,336200045,2305,2305,2305,2305,0
20241120,115000,336200045,2305,2305,2305,2305,0
20241120,114900,336200045,2305,2305,2305,2305,1
20241120,114800,336197740,2305,2305,2305,2305,34
20241120,114700,336119370,2305,2300,2305,2300,472
20241120,114600,335033610,2305,2305,2305,2305,4
20241120,114500,335024390,2305,2305,2305,2305,30
20241120,114400,334955240,2300,2300,2300,2300,0
20241120,114300,334955240,2300,2300,2300,2300,0
20241120,114200,334955240,2300,2300,2300,2300,1060
20241120,114100,332517240,2300,2300,2300,2300,501
20241120,114000,331364940,2300,2300,2300,2300,0
20241120,113900,331364940,2300,2300,2300,2300,10
20241120,113800,331341940,2300,2300,2300,2300,4
20241120,113700,331332740,2305,2305,2305,2305,200
20241120,113600,330871740,2305,2305,2305,2305,1
20241120,113500,330869435,2290,2290,2290,2290,0
20241120,113400,330869435,2290,2290,2290,2290,0
20241120,113300,330869435,2290,2290,2290,2290,10
20241120,113200,330846535,2290,2290,2290,2290,0
20241120,113100,330846535,2290,2295,2305,2290,13
20241120,113000,330816685,2290,2290,2290,2290,1520
20241120,112900,327335885,2295,2295,2295,2295,75
20241120,112800,327163760,2295,2295,2295,2295,0
20241120,112700,327163760,2295,2295,2295,2295,50
20241120,112600,327049010,2295,2295,2295,2295,0
20241120,112500,327049010,2295,2295,2295,2295,20
20241120,112400,327003110,2285,2290,2290,2285,375
20241120,112300,326146080,2285,2290,2290,2285,647
20241120,112200,324667185,2290,2290,2290,2290,0
20241120,112100,324667185,2290,2290,2290,2290,55
20241120,112000,324541235,2290,2290,2290,2290,0
20241120,111900,324541235,2290,2290,2300,2285,605
20241120,111800,323157705,2285,2285,2285,2285,0
20241120,111700,323157705,2285,2295,2295,2285,12200
20241120,111600,295245315,2300,2300,2300,2300,301
20241120,111500,294553015,2305,2305,2305,2305,2
20241120,111400,294548405,2300,2300,2300,2300,56
20241120,111300,294419605,2295,2300,2300,2295,466
20241120,111200,293349740,2300,2300,2300,2300,2182
20241120,111100,288331140,2305,2305,2305,2305,10
20241120,111000,288308090,2305,2305,2305,2305,0
20241120,110900,288308090,2305,2305,2305,2305,453
20241120,110800,287263925,2300,2305,2305,2300,4221
20241120,110700,277534555,2310,2310,2310,2310,1000
20241120,110600,275224555,2305,2310,2310,2305,2378
20241120,110500,269737420,2320,2320,2320,2320,1
20241120,110400,269735100,2310,2320,2320,2310,81
20241120,110300,269547790,2325,2325,2325,2325,24
20241120,110200,269491990,2320,2310,2320,2310,4226
20241120,110100,259729790,2310,2305,2310,2305,220
20241120,110000,259222685,2305,2305,2305,2305,115
20241120,105900,258957610,2300,2300,2300,2300,2372
20241120,105800,253502010,2295,2300,2300,2295,58
20241120,105700,253368890,2295,2295,2295,2295,5
20241120,105600,253357415,2295,2295,2295,2295,0
20241120,105500,253357415,2295,2295,2295,2295,1000
20241120,105400,251062415,2300,2295,2300,2295,2162
20241120,105300,246100620,2295,2290,2295,2290,11
20241120,105200,246075380,2290,2290,2290,2290,182
20241120,105100,245658600,2295,2295,2295,2295,10
20241120,105000,245635650,2290,2290,2290,2290,0
20241120,104900,245635650,2290,2290,2290,2290,2000
20241120,104800,241055650,2295,2295,2295,2295,1
20241120,104700,241053355,2295,2295,2295,2295,22
20241120,104600,241002865,2295,2295,2295,2290,494
20241120,104500,239869710,2290,2290,2290,2290,1
20241120,104400,239867420,2290,2290,2290,2290,0
20241120,104300,239867420,2290,2290,2290,2290,0
20241120,104200,239867420,2290,2290,2290,2290,104
20241120,104100,239629260,2290,2290,2290,2290,0
20241120,104000,239629260,2290,2290,2290,2290,396
20241120,103900,238722420,2290,2290,2290,2290,0
20241120,103800,238722420,2290,2290,2290,2290,601
20241120,103700,237346130,2295,2295,2295,2295,1
20241120,103600,237343835,2290,2290,2290,2290,0
20241120,103500,237343835,2290,2295,2295,2290,371
20241120,103400,236494190,2295,2295,2295,2295,101
20241120,103300,236262395,2295,2295,2295,2295,0
20241120,103200,236262395,2295,2295,2295,2290,9
20241120,103100,236241775,2295,2295,2295,2295,1
20241120,103000,236239480,2295,2290,2295,2290,5
20241120,102900,236228015,2290,2290,2290,2290,200
20241120,102800,235770015,2290,2290,2290,2290,0
20241120,102700,235770015,2290,2290,2290,2290,0
20241120,102600,235770015,2290,2290,2290,2290,0
20241120,102500,235770015,2290,2290,2290,2290,0
20241120,102400,235770015,2290,2290,2290,2290,0
20241120,102300,235770015,2290,2295,2295,2290,534
20241120,102200,234547150,2290,2290,2290,2290,1323
20241120,102100,231517480,2285,2285,2285,2285,2
20241120,102000,231512910,2290,2290,2290,2290,32
20241120,101900,231439630,2290,2290,2290,2290,1
20241120,101800,231437340,2290,2290,2290,2290,0
20241120,101700,231437340,2290,2285,2290,2285,819
20241120,101600,229562130,2280,2290,2290,2280,1004
20241120,101500,227272695,2290,2285,2290,2285,26
20241120,101400,227213280,2280,2285,2285,2280,533
20241120,101300,225997875,2285,2285,2285,2285,373
20241120,101200,225145570,2285,2285,2285,2285,61
20241120,101100,225006185,2285,2290,2290,2285,1318
20241120,101000,221994440,2290,2290,2290,2290,35
20241120,100900,221914290,2290,2290,2290,2290,1
20241120,100800,221912000,2285,2285,2285,2285,136
20241120,100700,221601240,2285,2285,2285,2285,48
20241120,100600,221491560,2280,2285,2290,2280,2213
20241120,100500,216436760,2290,2290,2290,2290,2
20241120,100400,216432180,2290,2290,2290,2285,1373
20241120,100300,213294860,2290,2290,2290,2290,31
20241120,100200,213223870,2290,2290,2290,2290,484
20241120,100100,212115510,2290,2285,2290,2285,25
20241120,100000,212058360,2290,2290,2290,2290,250
20241120,095900,211485860,2290,2290,2290,2290,10
20241120,095800,211462960,2290,2290,2290,2290,64
20241120,095700,211316400,2285,2285,2285,2285,0
20241120,095600,211316400,2285,2285,2285,2285,259
20241120,095500,210724585,2285,2285,2285,2285,93
20241120,095400,210512080,2290,2290,2290,2290,1
20241120,095300,210509790,2295,2285,2295,2285,200
20241120,095200,210052690,2295,2295,2295,2285,2884
20241120,095100,203462550,2295,2295,2295,2295,1008
20241120,095000,201149190,2295,2295,2295,2290,1026
20241120,094900,198799575,2290,2290,2290,2290,0
20241120,094800,198799575,2290,2290,2295,2290,713
20241120,094700,197163365,2290,2290,2290,2290,160
20241120,094600,196796965,2290,2285,2290,2285,1359
20241120,094500,193690850,2285,2290,2290,2285,567
20241120,094400,192393730,2295,2295,2295,2295,1
20241120,094300,192391435,2285,2290,2290,2285,700
20241120,094200,190791815,2290,2290,2290,2285,1182
20241120,094100,188087430,2290,2290,2290,2290,799
20241120,094000,186257720,2285,2295,2295,2285,2614
20241120,093900,180284120,2295,2285,2295,2285,120
20241120,093800,180009900,2295,2295,2295,2295,0
20241120,093700,180009900,2295,2295,2295,2295,40
20241120,093600,179918100,2295,2295,2295,2295,2
20241120,093500,179913510,2285,2295,2295,2285,924
20241120,093400,177802110,2285,2290,2295,2285,2459
20241120,093300,172180735,2295,2290,2295,2285,1803
20241120,093200,168055280,2285,2290,2290,2285,1526
20241120,093100,164562470,2290,2295,2295,2290,2403
20241120,093000,159059595,2295,2300,2300,2295,2433
20241120,092900,153475835,2295,2295,2295,2295,1515
20241120,092800,149998910,2295,2295,2295,2295,19
20241120,092700,149955305,2295,2300,2300,2295,1877
20241120,092600,145641110,2300,2300,2300,2300,5
20241120,092500,145629610,2305,2300,2305,2300,1460
20241120,092400,142267110,2300,2300,2300,2300,1730
20241120,092300,138288110,2300,2300,2300,2300,950
20241120,092200,136103110,2300,2300,2300,2300,1068
20241120,092100,133646710,2300,2300,2300,2300,2016
20241120,092000,129009910,2300,2300,2300,2300,49
20241120,091900,128897210,2300,2310,2310,2300,808
20241120,091800,127036330,2310,2305,2310,2300,1585
20241120,091700,123385420,2305,2305,2305,2305,2950
20241120,091600,116585670,2305,2310,2310,2305,609
20241120,091500,115181920,2315,2315,2315,2315,0
20241120,091400,115181920,2315,2315,2315,2315,0
20241120,091300,115181920,2315,2305,2315,2305,9
20241120,091200,115161095,2300,2300,2300,2300,315
20241120,091100,114436595,2300,2305,2305,2300,3862
20241120,091000,105553790,2295,2315,2315,2295,13811
20241120,090900,73754490,2320,2330,2330,2320,13
20241120,090800,73724310,2330,2330,2330,2330,101
20241120,090700,73488980,2330,2330,2330,2330,100
20241120,090600,73255980,2330,2320,2330,2310,701
20241120,090500,71631765,2310,2320,2330,2310,7617
20241120,090400,53903315,2325,2330,2330,2325,3256
20241120,090300,46319575,2330,2325,2335,2325,786
20241120,090200,44488145,2325,2315,2325,2315,2608
20241120,090100,38441470,2310,2315,2315,2300,6712
20241120,090000,22967745,2300,2320,2325,2300,9929