KissMeData/047310/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192800,317616685,4640,4640,4640,4640,1015
20241120,192700,317616685,4640,4640,4640,4640,0
20241120,192600,317616685,4640,4640,4640,4640,0
20241120,192500,317616685,4640,4640,4640,4640,0
20241120,192400,317616685,4640,4640,4640,4640,0
20241120,192300,317616685,4640,4640,4640,4640,0
20241120,192200,317616685,4640,4640,4640,4640,0
20241120,192100,317616685,4640,4640,4640,4640,0
20241120,192000,317616685,4640,4640,4640,4640,0
20241120,191900,317616685,4640,4640,4640,4640,0
20241120,191800,317616685,4640,4640,4640,4640,0
20241120,191700,317616685,4640,4640,4640,4640,0
20241120,191600,317616685,4640,4640,4640,4640,0
20241120,191500,317616685,4640,4640,4640,4640,0
20241120,191400,317616685,4640,4640,4640,4640,0
20241120,191300,317616685,4640,4640,4640,4640,0
20241120,191200,317616685,4640,4640,4640,4640,0
20241120,191100,317616685,4640,4640,4640,4640,0
20241120,191000,317616685,4640,4640,4640,4640,0
20241120,190900,317616685,4640,4640,4640,4640,0
20241120,190800,317616685,4640,4640,4640,4640,0
20241120,190700,317616685,4640,4640,4640,4640,0
20241120,190600,317616685,4640,4640,4640,4640,0
20241120,190500,317616685,4640,4640,4640,4640,0
20241120,190400,317616685,4640,4640,4640,4640,0
20241120,190300,317616685,4640,4640,4640,4640,0
20241120,190200,317616685,4640,4640,4640,4640,0
20241120,190100,317616685,4640,4640,4640,4640,0
20241120,190000,317616685,4640,4640,4640,4640,0
20241120,185900,317616685,4640,4640,4640,4640,0
20241120,185800,317616685,4640,4640,4640,4640,1015
20241120,185700,317616685,4640,4640,4640,4640,0
20241120,185600,317616685,4640,4640,4640,4640,0
20241120,185500,317616685,4640,4640,4640,4640,0
20241120,185400,317616685,4640,4640,4640,4640,0
20241120,185300,317616685,4640,4640,4640,4640,0
20241120,185200,317616685,4640,4640,4640,4640,0
20241120,185100,317616685,4640,4640,4640,4640,0
20241120,185000,317616685,4640,4640,4640,4640,0
20241120,184900,317616685,4640,4640,4640,4640,0
20241120,184800,317616685,4640,4640,4640,4640,0
20241120,184700,317616685,4640,4640,4640,4640,0
20241120,184600,317616685,4640,4640,4640,4640,0
20241120,184500,317616685,4640,4640,4640,4640,0
20241120,184400,317616685,4640,4640,4640,4640,0
20241120,184300,317616685,4640,4640,4640,4640,0
20241120,184200,317616685,4640,4640,4640,4640,0
20241120,184100,317616685,4640,4640,4640,4640,0
20241120,184000,317616685,4640,4640,4640,4640,0
20241120,183900,317616685,4640,4640,4640,4640,0
20241120,183800,317616685,4640,4640,4640,4640,0
20241120,183700,317616685,4640,4640,4640,4640,0
20241120,183600,317616685,4640,4640,4640,4640,0
20241120,183500,317616685,4640,4640,4640,4640,0
20241120,183400,317616685,4640,4640,4640,4640,0
20241120,183300,317616685,4640,4640,4640,4640,0
20241120,183200,317616685,4640,4640,4640,4640,0
20241120,183100,317616685,4640,4640,4640,4640,0
20241120,183000,317616685,4640,4640,4640,4640,0
20241120,182900,317616685,4640,4640,4640,4640,0
20241120,182800,317616685,4640,4640,4640,4640,1015
20241120,182700,317616685,4640,4640,4640,4640,0
20241120,182600,317616685,4640,4640,4640,4640,0
20241120,182500,317616685,4640,4640,4640,4640,0
20241120,182400,317616685,4640,4640,4640,4640,0
20241120,182300,317616685,4640,4640,4640,4640,0
20241120,182200,317616685,4640,4640,4640,4640,0
20241120,182100,317616685,4640,4640,4640,4640,0
20241120,182000,317616685,4640,4640,4640,4640,0
20241120,181900,317616685,4640,4640,4640,4640,0
20241120,181800,317616685,4640,4640,4640,4640,0
20241120,181700,317616685,4640,4640,4640,4640,0
20241120,181600,317616685,4640,4640,4640,4640,0
20241120,181500,317616685,4640,4640,4640,4640,0
20241120,181400,317616685,4640,4640,4640,4640,0
20241120,181300,317616685,4640,4640,4640,4640,0
20241120,181200,317616685,4640,4640,4640,4640,0
20241120,181100,317616685,4640,4640,4640,4640,0
20241120,181000,317616685,4640,4640,4640,4640,0
20241120,180900,317616685,4640,4640,4640,4640,0
20241120,180800,317616685,4640,4640,4640,4640,0
20241120,180700,317616685,4640,4640,4640,4640,0
20241120,180600,317616685,4640,4640,4640,4640,0
20241120,180500,317616685,4640,4640,4640,4640,0
20241120,180400,317616685,4640,4640,4640,4640,0
20241120,180300,317616685,4640,4640,4640,4640,0
20241120,180200,317616685,4640,4640,4640,4640,0
20241120,180100,317616685,4640,4640,4640,4640,0
20241120,180000,317616685,4640,4640,4640,4640,0
20241120,175900,317616685,4640,4640,4640,4640,0
20241120,175800,317616685,4640,4640,4640,4640,1015
20241120,175700,317616685,4640,4640,4640,4640,0
20241120,175600,317616685,4640,4640,4640,4640,0
20241120,175500,317616685,4640,4640,4640,4640,0
20241120,175400,317616685,4640,4640,4640,4640,0
20241120,175300,317616685,4640,4640,4640,4640,0
20241120,175200,317616685,4640,4640,4640,4640,0
20241120,175100,317616685,4640,4640,4640,4640,0
20241120,175000,317616685,4640,4640,4640,4640,0
20241120,174900,317616685,4640,4640,4640,4640,0
20241120,174800,317616685,4640,4640,4640,4640,0
20241120,174700,317616685,4640,4640,4640,4640,0
20241120,174600,317616685,4640,4640,4640,4640,0
20241120,174500,317616685,4640,4640,4640,4640,0
20241120,174400,317616685,4640,4640,4640,4640,0
20241120,174300,317616685,4640,4640,4640,4640,0
20241120,174200,317616685,4640,4640,4640,4640,0
20241120,174100,317616685,4640,4640,4640,4640,0
20241120,174000,317616685,4640,4640,4640,4640,0
20241120,173900,317616685,4640,4640,4640,4640,0
20241120,173800,317616685,4640,4640,4640,4640,0
20241120,173700,317616685,4640,4640,4640,4640,0
20241120,173600,317616685,4640,4640,4640,4640,0
20241120,173500,317616685,4640,4640,4640,4640,0
20241120,173400,317616685,4640,4640,4640,4640,0
20241120,173300,317616685,4640,4640,4640,4640,0
20241120,173200,317616685,4640,4640,4640,4640,0
20241120,173100,317616685,4640,4640,4640,4640,0
20241120,173000,317616685,4640,4640,4640,4640,0
20241120,172900,317616685,4640,4640,4640,4640,0
20241120,172800,317616685,4640,4640,4640,4640,1015
20241120,172700,317616685,4640,4640,4640,4640,0
20241120,172600,317616685,4640,4640,4640,4640,0
20241120,172500,317616685,4640,4640,4640,4640,0
20241120,172400,317616685,4640,4640,4640,4640,0
20241120,172300,317616685,4640,4640,4640,4640,0
20241120,172200,317616685,4640,4640,4640,4640,0
20241120,172100,317616685,4640,4640,4640,4640,0
20241120,172000,317616685,4640,4640,4640,4640,0
20241120,171900,317616685,4640,4640,4640,4640,0
20241120,171800,317616685,4640,4640,4640,4640,0
20241120,171700,317616685,4640,4640,4640,4640,0
20241120,171600,317616685,4640,4640,4640,4640,0
20241120,171500,317616685,4640,4640,4640,4640,0
20241120,171400,317616685,4640,4640,4640,4640,0
20241120,171300,317616685,4640,4640,4640,4640,0
20241120,171200,317616685,4640,4640,4640,4640,0
20241120,171100,317616685,4640,4640,4640,4640,0
20241120,171000,317616685,4640,4640,4640,4640,0
20241120,170900,317616685,4640,4640,4640,4640,0
20241120,170800,317616685,4640,4640,4640,4640,0
20241120,170700,317616685,4640,4640,4640,4640,0
20241120,170600,317616685,4640,4640,4640,4640,0
20241120,170500,317616685,4640,4640,4640,4640,0
20241120,170400,317616685,4640,4640,4640,4640,0
20241120,170300,317616685,4640,4640,4640,4640,0
20241120,170200,317616685,4640,4640,4640,4640,0
20241120,170100,317616685,4640,4640,4640,4640,0
20241120,170000,317616685,4640,4640,4640,4640,0
20241120,165900,317616685,4640,4640,4640,4640,0
20241120,165800,317616685,4640,4640,4640,4640,1015
20241120,165700,317616685,4640,4640,4640,4640,0
20241120,165600,317616685,4640,4640,4640,4640,0
20241120,165500,317616685,4640,4640,4640,4640,0
20241120,165400,317616685,4640,4640,4640,4640,0
20241120,165300,317616685,4640,4640,4640,4640,0
20241120,165200,317616685,4640,4640,4640,4640,0
20241120,165100,317616685,4640,4640,4640,4640,0
20241120,165000,317616685,4640,4640,4640,4640,0
20241120,164900,317616685,4640,4640,4640,4640,0
20241120,164800,317616685,4640,4640,4640,4640,0
20241120,164700,317616685,4640,4640,4640,4640,0
20241120,164600,317616685,4640,4640,4640,4640,0
20241120,164500,317616685,4640,4640,4640,4640,0
20241120,164400,317616685,4640,4640,4640,4640,0
20241120,164300,317616685,4640,4640,4640,4640,0
20241120,164200,317616685,4640,4640,4640,4640,0
20241120,164100,317616685,4640,4640,4640,4640,0
20241120,164000,317616685,4640,4640,4640,4640,0
20241120,163900,317616685,4640,4640,4640,4640,0
20241120,163800,317616685,4640,4640,4640,4640,0
20241120,163700,317616685,4640,4640,4640,4640,0
20241120,163600,317616685,4640,4640,4640,4640,0
20241120,163500,317616685,4640,4640,4640,4640,0
20241120,163400,317616685,4640,4640,4640,4640,0
20241120,163300,317616685,4640,4640,4640,4640,0
20241120,163200,317616685,4640,4640,4640,4640,0
20241120,163100,317616685,4640,4640,4640,4640,0
20241120,163000,317616685,4640,4640,4640,4640,0
20241120,162900,317616685,4640,4640,4640,4640,0
20241120,162800,317616685,4640,4640,4640,4640,1015
20241120,162700,317616685,4640,4640,4640,4640,0
20241120,162600,317616685,4640,4640,4640,4640,0
20241120,162500,317616685,4640,4640,4640,4640,0
20241120,162400,317616685,4640,4640,4640,4640,0
20241120,162300,317616685,4640,4640,4640,4640,0
20241120,162200,317616685,4640,4640,4640,4640,0
20241120,162100,317616685,4640,4640,4640,4640,0
20241120,162000,317616685,4640,4640,4640,4640,0
20241120,161900,317616685,4640,4640,4640,4640,0
20241120,161800,317616685,4640,4640,4640,4640,0
20241120,161700,317616685,4640,4640,4640,4640,0
20241120,161600,317616685,4640,4640,4640,4640,0
20241120,161500,317616685,4640,4640,4640,4640,0
20241120,161400,317616685,4640,4640,4640,4640,0
20241120,161300,317616685,4640,4640,4640,4640,0
20241120,161200,317616685,4640,4640,4640,4640,0
20241120,161100,317616685,4640,4640,4640,4640,0
20241120,161000,317616685,4640,4640,4640,4640,0
20241120,160900,317616685,4640,4640,4640,4640,0
20241120,160800,317616685,4640,4640,4640,4640,0
20241120,160700,317616685,4640,4640,4640,4640,0
20241120,160600,317616685,4640,4640,4640,4640,0
20241120,160500,317616685,4640,4640,4640,4640,0
20241120,160400,317616685,4640,4640,4640,4640,0
20241120,160300,317616685,4640,4640,4640,4640,0
20241120,160200,317616685,4640,4640,4640,4640,0
20241120,160100,317616685,4640,4640,4640,4640,0
20241120,160000,317616685,4640,4640,4640,4640,0
20241120,155900,317616685,4640,4640,4640,4640,0
20241120,155800,317616685,4640,4640,4640,4640,1015
20241120,155700,317616685,4640,4640,4640,4640,0
20241120,155600,317616685,4640,4640,4640,4640,0
20241120,155500,317616685,4640,4640,4640,4640,0
20241120,155400,317616685,4640,4640,4640,4640,0
20241120,155300,317616685,4640,4640,4640,4640,0
20241120,155200,317616685,4640,4640,4640,4640,0
20241120,155100,317616685,4640,4640,4640,4640,0
20241120,155000,317616685,4640,4640,4640,4640,0
20241120,154900,317616685,4640,4640,4640,4640,0
20241120,154800,317616685,4640,4640,4640,4640,0
20241120,154700,317616685,4640,4640,4640,4640,0
20241120,154600,317616685,4640,4640,4640,4640,0
20241120,154500,317616685,4640,4640,4640,4640,0
20241120,154400,317616685,4640,4640,4640,4640,0
20241120,154300,317616685,4640,4640,4640,4640,0
20241120,154200,317616685,4640,4640,4640,4640,0
20241120,154100,317616685,4640,4640,4640,4640,0
20241120,154000,317616685,4640,4640,4640,4640,0
20241120,153900,317616685,4640,4640,4640,4640,0
20241120,153800,317616685,4640,4640,4640,4640,0
20241120,153700,317616685,4640,4640,4640,4640,0
20241120,153600,317616685,4640,4640,4640,4640,0
20241120,153500,317616685,4640,4640,4640,4640,0
20241120,153400,317616685,4640,4640,4640,4640,0
20241120,153300,317616685,4640,4640,4640,4640,0
20241120,153200,317616685,4640,4640,4640,4640,0
20241120,153100,317616685,4640,4640,4640,4640,0
20241120,153000,317616685,4640,4640,4640,4640,1015
20241120,152900,312907085,4640,4640,4640,4640,0
20241120,152800,312907085,4640,4640,4640,4640,0
20241120,152700,312907085,4640,4640,4640,4640,0
20241120,152600,312907085,4640,4640,4640,4640,0
20241120,152500,312907085,4640,4640,4640,4640,0
20241120,152400,312907085,4640,4640,4640,4640,0
20241120,152300,312907085,4640,4640,4640,4640,0
20241120,152200,312907085,4640,4640,4640,4640,0
20241120,152100,312907085,4640,4640,4640,4640,0
20241120,152000,312907085,4640,4640,4640,4640,0
20241120,151900,312907085,4640,4655,4655,4640,287
20241120,151800,311575325,4655,4650,4655,4650,67
20241120,151700,311263770,4655,4655,4655,4650,502
20241120,151600,308926965,4655,4655,4655,4655,79
20241120,151500,308559220,4655,4650,4655,4650,2
20241120,151400,308549915,4655,4655,4655,4655,2
20241120,151300,308540605,4660,4660,4660,4660,5
20241120,151200,308517305,4660,4660,4660,4660,1
20241120,151100,308512645,4660,4640,4660,4640,273
20241120,151000,307240485,4640,4640,4640,4640,310
20241120,150900,305802085,4635,4650,4660,4635,3469
20241120,150800,289704795,4660,4660,4660,4660,0
20241120,150700,289704795,4660,4660,4660,4660,0
20241120,150600,289704795,4660,4665,4665,4660,96
20241120,150500,289256960,4650,4650,4650,4650,1340
20241120,150400,283025960,4650,4655,4655,4650,101
20241120,150300,282555865,4660,4660,4660,4660,0
20241120,150200,282555865,4660,4660,4660,4660,0
20241120,150100,282555865,4660,4660,4660,4645,1040
20241120,150000,277722310,4650,4650,4650,4650,25
20241120,145900,277606060,4650,4650,4650,4650,1
20241120,145800,277601410,4645,4675,4675,4645,1201
20241120,145700,272019480,4675,4675,4675,4675,6
20241120,145600,271991430,4675,4650,4675,4650,381
20241120,145500,270219255,4665,4665,4665,4665,19
20241120,145400,270130620,4675,4675,4675,4675,0
20241120,145300,270130620,4675,4675,4675,4675,0
20241120,145200,270130620,4675,4675,4675,4675,0
20241120,145100,270130620,4675,4675,4675,4675,0
20241120,145000,270130620,4675,4675,4675,4675,0
20241120,144900,270130620,4675,4675,4675,4675,0
20241120,144800,270130620,4675,4670,4675,4665,403
20241120,144700,268248600,4670,4670,4670,4670,0
20241120,144600,268248600,4670,4670,4670,4670,281
20241120,144500,266936330,4670,4670,4670,4670,570
20241120,144400,264274430,4645,4665,4665,4645,800
20241120,144300,260552815,4665,4665,4665,4665,0
20241120,144200,260552815,4665,4665,4665,4665,9
20241120,144100,260510830,4665,4665,4665,4665,0
20241120,144000,260510830,4665,4665,4665,4665,5
20241120,143900,260487505,4670,4670,4670,4670,0
20241120,143800,260487505,4670,4670,4670,4670,0
20241120,143700,260487505,4670,4670,4670,4670,0
20241120,143600,260487505,4670,4670,4670,4670,0
20241120,143500,260487505,4670,4670,4670,4670,0
20241120,143400,260487505,4670,4670,4670,4670,0
20241120,143300,260487505,4670,4670,4670,4670,0
20241120,143200,260487505,4670,4670,4670,4670,50
20241120,143100,260254005,4665,4665,4665,4665,0
20241120,143000,260254005,4665,4665,4665,4665,300
20241120,142900,258854505,4670,4670,4670,4670,0
20241120,142800,258854505,4670,4670,4670,4670,0
20241120,142700,258854505,4670,4670,4670,4670,2
20241120,142600,258845165,4670,4670,4670,4670,1
20241120,142500,258840495,4670,4670,4670,4670,1
20241120,142400,258835825,4670,4670,4670,4670,45
20241120,142300,258625675,4675,4675,4675,4675,0
20241120,142200,258625675,4675,4670,4675,4670,221
20241120,142100,257593600,4670,4675,4675,4670,27
20241120,142000,257467475,4675,4675,4675,4675,1
20241120,141900,257462800,4675,4675,4675,4675,1
20241120,141800,257458125,4675,4675,4675,4675,0
20241120,141700,257458125,4675,4675,4675,4675,111
20241120,141600,256939200,4675,4675,4675,4675,2
20241120,141500,256929850,4675,4675,4675,4675,20
20241120,141400,256836350,4670,4670,4670,4670,30
20241120,141300,256696250,4675,4675,4675,4675,0
20241120,141200,256696250,4675,4675,4675,4675,0
20241120,141100,256696250,4675,4675,4675,4675,0
20241120,141000,256696250,4675,4675,4675,4675,0
20241120,140900,256696250,4675,4675,4675,4675,0
20241120,140800,256696250,4675,4675,4675,4675,5
20241120,140700,256672875,4675,4675,4675,4675,0
20241120,140600,256672875,4675,4675,4675,4675,400
20241120,140500,254802875,4675,4675,4675,4675,486
20241120,140400,252530825,4675,4675,4675,4675,0
20241120,140300,252530825,4675,4675,4675,4675,0
20241120,140200,252530825,4675,4675,4675,4675,0
20241120,140100,252530825,4675,4680,4680,4675,11
20241120,140000,252479395,4680,4670,4680,4670,1050
20241120,135900,247575395,4695,4695,4695,4695,10
20241120,135800,247528445,4700,4700,4700,4700,0
20241120,135700,247528445,4700,4700,4700,4700,0
20241120,135600,247528445,4700,4700,4700,4700,0
20241120,135500,247528445,4700,4695,4700,4695,102
20241120,135400,247049160,4695,4690,4695,4690,16
20241120,135300,246974045,4670,4670,4670,4670,0
20241120,135200,246974045,4670,4670,4670,4670,20
20241120,135100,246880645,4670,4670,4670,4670,0
20241120,135000,246880645,4670,4670,4670,4670,0
20241120,134900,246880645,4670,4670,4675,4670,462
20241120,134800,244722915,4670,4675,4675,4670,670
20241120,134700,241591270,4675,4675,4675,4675,0
20241120,134600,241591270,4675,4675,4695,4675,956
20241120,134500,237121850,4680,4680,4680,4680,3
20241120,134400,237107810,4680,4680,4680,4680,0
20241120,134300,237107810,4680,4680,4680,4680,0
20241120,134200,237107810,4680,4680,4680,4680,0
20241120,134100,237107810,4680,4680,4680,4680,3
20241120,134000,237093770,4675,4675,4675,4675,291
20241120,133900,235733345,4675,4680,4680,4675,709
20241120,133800,232415945,4680,4680,4680,4680,347
20241120,133700,230791985,4680,4680,4680,4680,13
20241120,133600,230731145,4685,4685,4685,4685,12
20241120,133500,230674925,4680,4680,4680,4680,1632
20241120,133400,223037165,4680,4680,4680,4680,2
20241120,133300,223027805,4700,4700,4700,4700,0
20241120,133200,223027805,4700,4700,4700,4700,0
20241120,133100,223027805,4700,4700,4700,4700,0
20241120,133000,223027805,4700,4700,4700,4700,0
20241120,132900,223027805,4700,4700,4700,4700,0
20241120,132800,223027805,4700,4700,4700,4700,0
20241120,132700,223027805,4700,4700,4700,4700,0
20241120,132600,223027805,4700,4700,4700,4700,0
20241120,132500,223027805,4700,4700,4700,4700,0
20241120,132400,223027805,4700,4690,4700,4690,16
20241120,132300,222952675,4680,4680,4680,4680,0
20241120,132200,222952675,4680,4680,4680,4680,701
20241120,132100,219671995,4685,4695,4695,4685,185
20241120,132000,218805100,4685,4685,4685,4685,0
20241120,131900,218805100,4685,4685,4685,4685,0
20241120,131800,218805100,4685,4695,4695,4685,6
20241120,131700,218776980,4695,4695,4695,4695,149
20241120,131600,218077425,4685,4685,4685,4685,1
20241120,131500,218072740,4685,4685,4685,4685,127
20241120,131400,217477745,4690,4690,4690,4690,0
20241120,131300,217477745,4690,4690,4690,4690,1
20241120,131200,217473055,4690,4680,4690,4680,102
20241120,131100,216995675,4680,4680,4680,4680,0
20241120,131000,216995675,4680,4680,4680,4680,154
20241120,130900,216274955,4680,4680,4680,4680,0
20241120,130800,216274955,4680,4680,4680,4680,0
20241120,130700,216274955,4680,4680,4680,4680,30
20241120,130600,216134555,4695,4695,4695,4695,0
20241120,130500,216134555,4695,4695,4695,4695,1
20241120,130400,216129860,4680,4685,4685,4680,200
20241120,130300,215193825,4680,4680,4680,4680,0
20241120,130200,215193825,4680,4680,4680,4680,0
20241120,130100,215193825,4680,4680,4680,4680,53
20241120,130000,214945785,4690,4690,4690,4690,0
20241120,125900,214945785,4690,4690,4690,4690,0
20241120,125800,214945785,4690,4690,4690,4690,54
20241120,125700,214692525,4690,4690,4690,4690,96
20241120,125600,214242285,4670,4670,4670,4670,0
20241120,125500,214242285,4670,4670,4670,4670,0
20241120,125400,214242285,4670,4670,4670,4670,0
20241120,125300,214242285,4670,4670,4670,4670,0
20241120,125200,214242285,4670,4670,4670,4670,0
20241120,125100,214242285,4670,4670,4670,4670,0
20241120,125000,214242285,4670,4670,4670,4670,0
20241120,124900,214242285,4670,4700,4700,4670,109
20241120,124800,213732955,4700,4700,4700,4700,60
20241120,124700,213450955,4670,4670,4670,4670,0
20241120,124600,213450955,4670,4670,4670,4670,11
20241120,124500,213399585,4685,4680,4685,4680,81
20241120,124400,213020500,4670,4670,4670,4670,1000
20241120,124300,208350500,4680,4680,4680,4680,0
20241120,124200,208350500,4680,4685,4685,4680,65
20241120,124100,208046225,4685,4685,4685,4685,0
20241120,124000,208046225,4685,4685,4685,4685,85
20241120,123900,207648000,4705,4705,4705,4705,0
20241120,123800,207648000,4705,4685,4705,4685,35
20241120,123700,207483925,4700,4700,4700,4700,20
20241120,123600,207389925,4700,4700,4700,4700,9
20241120,123500,207347625,4705,4705,4705,4705,0
20241120,123400,207347625,4705,4685,4705,4685,25
20241120,123300,207230110,4685,4685,4685,4685,1
20241120,123200,207225425,4685,4685,4685,4685,0
20241120,123100,207225425,4685,4685,4685,4685,0
20241120,123000,207225425,4685,4685,4685,4685,450
20241120,122900,205117175,4685,4685,4685,4685,0
20241120,122800,205117175,4685,4685,4685,4685,15
20241120,122700,205046900,4700,4700,4700,4700,0
20241120,122600,205046900,4700,4700,4700,4700,0
20241120,122500,205046900,4700,4685,4700,4685,65
20241120,122400,204742300,4685,4685,4685,4685,0
20241120,122300,204742300,4685,4685,4685,4685,0
20241120,122200,204742300,4685,4685,4685,4685,0
20241120,122100,204742300,4685,4685,4685,4685,0
20241120,122000,204742300,4685,4685,4685,4685,0
20241120,121900,204742300,4685,4685,4685,4685,50
20241120,121800,204508050,4685,4685,4685,4685,30
20241120,121700,204367500,4705,4695,4705,4695,14
20241120,121600,204301730,4705,4705,4705,4705,0
20241120,121500,204301730,4705,4700,4705,4700,6
20241120,121400,204273525,4700,4700,4700,4700,55
20241120,121300,204015025,4710,4705,4710,4705,450
20241120,121200,201897545,4700,4700,4700,4700,226
20241120,121100,200835345,4700,4700,4700,4700,0
20241120,121000,200835345,4700,4700,4700,4700,0
20241120,120900,200835345,4700,4700,4700,4700,0
20241120,120800,200835345,4700,4700,4700,4700,116
20241120,120700,200290145,4700,4670,4700,4645,3584
20241120,120600,183594270,4695,4690,4695,4690,224
20241120,120500,182543465,4690,4685,4690,4685,2328
20241120,120400,171625155,4665,4665,4665,4665,0
20241120,120300,171625155,4665,4665,4665,4665,60
20241120,120200,171345255,4665,4665,4665,4665,0
20241120,120100,171345255,4665,4665,4665,4665,1
20241120,120000,171340590,4680,4685,4685,4680,222
20241120,115900,170300530,4685,4685,4685,4685,564
20241120,115800,167658190,4700,4700,4700,4700,1
20241120,115700,167653490,4700,4700,4700,4700,0
20241120,115600,167653490,4700,4700,4700,4685,370
20241120,115500,165915240,4685,4685,4685,4685,401
20241120,115400,164036555,4685,4685,4685,4685,63
20241120,115300,163741400,4695,4695,4695,4695,0
20241120,115200,163741400,4695,4695,4695,4695,0
20241120,115100,163741400,4695,4695,4695,4695,62
20241120,115000,163450310,4700,4700,4700,4700,0
20241120,114900,163450310,4700,4700,4700,4700,3
20241120,114800,163436210,4700,4700,4700,4700,1
20241120,114700,163431510,4685,4685,4685,4685,30
20241120,114600,163290960,4710,4710,4710,4710,1
20241120,114500,163286250,4695,4695,4695,4695,103
20241120,114400,162802665,4690,4685,4690,4685,120
20241120,114300,162239915,4685,4685,4685,4685,1
20241120,114200,162235230,4660,4660,4660,4660,0
20241120,114100,162235230,4660,4660,4660,4660,0
20241120,114000,162235230,4660,4660,4660,4660,0
20241120,113900,162235230,4660,4665,4665,4660,60
20241120,113800,161955430,4660,4665,4665,4660,54
20241120,113700,161703590,4685,4685,4685,4685,61
20241120,113600,161417805,4655,4685,4685,4655,56
20241120,113500,161157095,4685,4685,4685,4685,1
20241120,113400,161152410,4680,4670,4680,4670,1000
20241120,113300,156472685,4670,4670,4670,4670,0
20241120,113200,156472685,4670,4670,4670,4670,2
20241120,113100,156463345,4670,4670,4670,4670,0
20241120,113000,156463345,4670,4670,4670,4670,1
20241120,112900,156458675,4670,4670,4670,4670,7
20241120,112800,156425985,4655,4655,4655,4655,0
20241120,112700,156425985,4655,4665,4665,4655,4
20241120,112600,156407335,4655,4655,4655,4655,0
20241120,112500,156407335,4655,4655,4655,4655,50
20241120,112400,156174585,4650,4650,4650,4650,1
20241120,112300,156169935,4650,4650,4650,4650,0
20241120,112200,156169935,4650,4650,4650,4650,1
20241120,112100,156165285,4650,4650,4650,4650,0
20241120,112000,156165285,4650,4660,4665,4650,91
20241120,111900,155740885,4670,4670,4670,4670,3
20241120,111800,155726875,4670,4670,4670,4670,190
20241120,111700,154839575,4670,4670,4670,4670,5
20241120,111600,154816225,4670,4670,4670,4670,0
20241120,111500,154816225,4670,4670,4670,4670,10
20241120,111400,154769525,4680,4680,4680,4680,17
20241120,111300,154689965,4680,4680,4680,4680,0
20241120,111200,154689965,4680,4680,4680,4680,0
20241120,111100,154689965,4680,4670,4680,4670,7
20241120,111000,154657240,4645,4645,4645,4645,0
20241120,110900,154657240,4645,4640,4645,4640,263
20241120,110800,153436915,4640,4645,4645,4640,35
20241120,110700,153274490,4645,4650,4650,4645,1500
20241120,110600,146304985,4650,4650,4650,4650,0
20241120,110500,146304985,4650,4650,4650,4650,0
20241120,110400,146304985,4650,4650,4650,4650,78
20241120,110300,145942285,4650,4650,4650,4650,150
20241120,110200,145244785,4650,4650,4650,4650,0
20241120,110100,145244785,4650,4650,4650,4650,545
20241120,110000,142710535,4650,4650,4650,4650,0
20241120,105900,142710535,4650,4650,4650,4650,300
20241120,105800,141315535,4675,4675,4675,4675,0
20241120,105700,141315535,4675,4675,4675,4675,8
20241120,105600,141278135,4650,4650,4650,4650,0
20241120,105500,141278135,4650,4650,4650,4650,0
20241120,105400,141278135,4650,4650,4650,4650,139
20241120,105300,140631785,4650,4650,4650,4650,4
20241120,105200,140613185,4650,4650,4650,4650,0
20241120,105100,140613185,4650,4650,4650,4650,2
20241120,105000,140603885,4650,4650,4650,4650,11
20241120,104900,140552735,4650,4655,4655,4650,83
20241120,104800,140166780,4655,4655,4655,4655,14
20241120,104700,140101610,4660,4660,4660,4660,0
20241120,104600,140101610,4660,4680,4680,4660,31
20241120,104500,139956750,4680,4680,4680,4680,4
20241120,104400,139938030,4680,4680,4680,4680,1
20241120,104300,139933350,4685,4685,4685,4685,0
20241120,104200,139933350,4685,4685,4685,4685,0
20241120,104100,139933350,4685,4680,4685,4680,14
20241120,104000,139867790,4670,4670,4670,4670,5
20241120,103900,139844440,4685,4685,4685,4685,0
20241120,103800,139844440,4685,4685,4685,4685,8
20241120,103700,139806960,4685,4685,4685,4685,102
20241120,103600,139329090,4655,4655,4655,4655,1
20241120,103500,139324435,4655,4685,4685,4655,3
20241120,103400,139310440,4685,4685,4685,4685,12
20241120,103300,139254220,4655,4680,4685,4655,379
20241120,103200,137480700,4675,4670,4675,4670,393
20241120,103100,135644260,4670,4670,4670,4670,0
20241120,103000,135644260,4670,4670,4670,4670,0
20241120,102900,135644260,4670,4670,4670,4670,0
20241120,102800,135644260,4670,4670,4670,4670,0
20241120,102700,135644260,4670,4670,4670,4670,0
20241120,102600,135644260,4670,4670,4670,4670,1
20241120,102500,135639590,4670,4670,4670,4670,1
20241120,102400,135634920,4675,4675,4675,4675,1
20241120,102300,135630245,4665,4665,4665,4665,0
20241120,102200,135630245,4665,4665,4665,4665,1
20241120,102100,135625580,4665,4665,4665,4665,0
20241120,102000,135625580,4665,4665,4665,4665,0
20241120,101900,135625580,4665,4660,4665,4660,1000
20241120,101800,130963395,4660,4660,4660,4660,25
20241120,101700,130846895,4655,4655,4655,4655,3
20241120,101600,130832930,4655,4655,4655,4655,804
20241120,101500,127090310,4655,4655,4655,4655,0
20241120,101400,127090310,4655,4655,4655,4655,85
20241120,101300,126694635,4655,4655,4655,4655,0
20241120,101200,126694635,4655,4655,4655,4655,0
20241120,101100,126694635,4655,4635,4655,4635,46
20241120,101000,126481105,4635,4635,4635,4635,0
20241120,100900,126481105,4635,4635,4635,4635,32
20241120,100800,126332785,4635,4635,4635,4635,1172
20241120,100700,120900565,4635,4640,4640,4635,501
20241120,100600,118578390,4650,4655,4655,4650,2
20241120,100500,118569085,4635,4655,4655,4635,22
20241120,100400,118467075,4655,4655,4655,4655,11
20241120,100300,118415870,4635,4635,4635,4635,0
20241120,100200,118415870,4635,4635,4635,4635,0
20241120,100100,118415870,4635,4640,4640,4635,250
20241120,100000,117257105,4645,4645,4645,4645,24
20241120,095900,117145625,4660,4660,4660,4660,1
20241120,095800,117140965,4660,4660,4660,4660,1
20241120,095700,117136305,4660,4660,4660,4660,30
20241120,095600,116996505,4635,4640,4640,4635,479
20241120,095500,114775590,4640,4640,4640,4640,0
20241120,095400,114775590,4640,4650,4660,4640,1306
20241120,095300,108702710,4635,4635,4635,4635,0
20241120,095200,108702710,4635,4635,4635,4635,0
20241120,095100,108702710,4635,4640,4640,4635,2112
20241120,095000,98908590,4665,4640,4665,4640,1119
20241120,094900,93715790,4635,4640,4640,4635,1280
20241120,094800,87782015,4660,4660,4660,4660,1
20241120,094700,87777355,4650,4650,4665,4650,101
20241120,094600,87307690,4650,4665,4665,4650,5
20241120,094500,87284410,4650,4665,4665,4650,1002
20241120,094400,82625080,4665,4670,4670,4665,27
20241120,094300,82498995,4670,4670,4670,4670,30
20241120,094200,82358895,4670,4670,4670,4670,413
20241120,094100,80430185,4640,4690,4730,4640,1394
20241120,094000,73944585,4690,4640,4690,4640,431
20241120,093900,71934845,4640,4640,4640,4640,27
20241120,093800,71809565,4640,4640,4640,4640,1
20241120,093700,71804925,4640,4640,4640,4640,500
20241120,093600,69484925,4645,4645,4645,4635,57
20241120,093500,69220660,4635,4640,4640,4635,191
20241120,093400,68335370,4640,4640,4640,4640,500
20241120,093300,66015370,4640,4640,4640,4640,151
20241120,093200,65314730,4640,4635,4640,4635,100
20241120,093100,64850980,4635,4630,4635,4630,212
20241120,093000,63868885,4635,4635,4635,4635,66
20241120,092900,63562975,4635,4645,4645,4635,1677
20241120,092800,55784780,4645,4665,4665,4645,50
20241120,092700,55552490,4665,4665,4665,4665,0
20241120,092600,55552490,4665,4645,4665,4645,8
20241120,092500,55515310,4645,4665,4665,4645,3204
20241120,092400,40572710,4670,4640,4670,4640,373
20241120,092300,38841090,4640,4670,4670,4640,700
20241120,092200,35578090,4670,4670,4670,4670,36
20241120,092100,35409970,4670,4670,4670,4670,51
20241120,092000,35171800,4640,4650,4670,4640,22
20241120,091900,35069670,4670,4670,4670,4650,223
20241120,091800,34032580,4675,4675,4675,4675,100
20241120,091700,33565080,4675,4675,4675,4675,50
20241120,091600,33331330,4675,4675,4675,4670,36
20241120,091500,33163055,4675,4685,4685,4635,1254
20241120,091400,27344575,4695,4695,4695,4695,0
20241120,091300,27344575,4695,4695,4695,4695,1
20241120,091200,27339880,4695,4705,4705,4650,1187
20241120,091100,21818200,4650,4650,4650,4650,0
20241120,091000,21818200,4650,4665,4720,4650,53
20241120,090900,21571255,4730,4655,4730,4625,1180
20241120,090800,16087865,4655,4655,4655,4655,4
20241120,090700,16069245,4655,4660,4660,4655,6
20241120,090600,16041310,4660,4630,4660,4630,1073
20241120,090500,11045185,4630,4660,4660,4630,308
20241120,090400,9616055,4660,4650,4660,4650,367
20241120,090300,7909035,4665,4640,4665,4625,789
20241120,090200,4254790,4640,4650,4650,4610,785
20241120,090100,621050,4655,4665,4670,4655,20
20241120,090000,527710,4670,4670,4670,4670,113